date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-10-27 09:30:00,41.04,41.65,40.59,40.94,346115.0,39.9983,40.5928,39.5597,39.9009,346115.0
2015-10-27 09:40:00,40.95,40.97,39.87,39.88,527305.0,39.9106,39.9301,38.858,38.8678,527305.0
2015-10-27 09:50:00,39.88,40.17,39.81,39.87,258511.0,38.8678,39.1504,38.7995,38.858,258511.0
2015-10-27 10:00:00,39.92,39.92,39.11,39.26,241031.0,38.9067,38.9067,38.1173,38.2635,241031.0
2015-10-27 10:10:00,39.29,39.35,38.73,38.79,416647.0,38.2927,38.3512,37.7469,37.8054,416647.0
2015-10-27 10:20:00,38.79,38.98,38.67,38.89,387478.0,37.8054,37.9906,37.6885,37.9029,387478.0
2015-10-27 10:30:00,38.88,40.51,38.88,39.87,372188.0,37.8931,39.4818,37.8931,38.858,372188.0
2015-10-27 10:40:00,39.85,39.9,39.49,39.53,95132.0,38.8385,38.8873,38.4877,38.5266,95132.0
2015-10-27 10:50:00,39.51,39.68,39.37,39.58,152739.0,38.5072,38.6728,38.3707,38.5754,152739.0
2015-10-27 11:00:00,39.52,39.68,39.35,39.39,135436.0,38.5169,38.6728,38.3512,38.3902,135436.0
2015-10-27 11:10:00,39.39,39.69,39.39,39.67,250260.0,38.3902,38.6826,38.3902,38.6631,250260.0
2015-10-27 11:20:00,39.64,39.68,39.54,39.6,89282.0,38.6339,38.6728,38.5364,38.5949,89282.0
2015-10-27 11:30:00,39.58,39.6,39.02,39.02,205929.0,38.5754,38.5949,38.0296,38.0296,205929.0
2015-10-27 11:40:00,39.01,39.16,38.93,38.93,241745.0,38.0198,38.166,37.9419,37.9419,241745.0
2015-10-27 11:50:00,38.94,39.05,37.99,38.45,690798.0,37.9516,38.0588,37.0257,37.4741,690798.0
2015-10-27 12:00:00,38.44,38.7,38.18,38.44,204134.0,37.4643,37.7177,37.2109,37.4643,204134.0
2015-10-27 12:10:00,38.44,38.44,38.15,38.38,120829.0,37.4643,37.4643,37.1817,37.4058,120829.0
2015-10-27 12:20:00,38.34,38.84,38.33,38.47,185972.0,37.3668,37.8542,37.3571,37.4935,185972.0
2015-10-27 12:30:00,38.47,38.74,38.41,38.6,196329.0,37.4935,37.7567,37.4351,37.6202,196329.0
2015-10-27 12:40:00,38.59,38.65,38.33,38.57,213956.0,37.6105,37.669,37.3571,37.591,213956.0
2015-10-27 12:50:00,38.58,38.59,38.35,38.43,308623.0,37.6008,37.6105,37.3766,37.4546,308623.0
2015-10-27 13:00:00,38.44,38.48,38.27,38.33,208567.0,37.4643,37.5033,37.2986,37.3571,208567.0
2015-10-27 13:10:00,38.32,38.73,38.22,38.66,154855.0,37.3474,37.7469,37.2499,37.6787,154855.0
2015-10-27 13:20:00,38.64,38.66,38.41,38.59,184464.0,37.6592,37.6787,37.4351,37.6105,184464.0
2015-10-27 13:30:00,38.58,38.61,38.52,38.56,154516.0,37.6008,37.63,37.5423,37.5813,154516.0
2015-10-27 13:40:00,38.56,38.67,38.32,38.37,148424.0,37.5813,37.6885,37.3474,37.3961,148424.0
2015-10-27 13:50:00,38.35,38.41,38.28,38.36,132570.0,37.3766,37.4351,37.3084,37.3863,132570.0
2015-10-27 14:00:00,38.35,38.5,38.35,38.44,99817.0,37.3766,37.5228,37.3766,37.4643,99817.0
2015-10-27 14:10:00,38.46,38.64,38.44,38.52,393163.0,37.4838,37.6592,37.4643,37.5423,393163.0
2015-10-27 14:20:00,38.51,38.88,38.5,38.69,363321.0,37.5325,37.8931,37.5228,37.708,363321.0
2015-10-27 14:30:00,38.68,39.0,38.68,38.97,458613.0,37.6982,38.0101,37.6982,37.9809,458613.0
2015-10-27 14:40:00,38.97,39.0,38.72,38.72,262392.0,37.9809,38.0101,37.7372,37.7372,262392.0
2015-10-27 14:50:00,38.73,38.98,38.67,38.8,156193.0,37.7469,37.9906,37.6885,37.8152,156193.0
2015-10-27 15:00:00,38.79,38.95,38.65,38.77,245155.0,37.8054,37.9614,37.669,37.7859,245155.0
2015-10-27 15:10:00,38.76,38.93,38.7,38.93,174484.0,37.7762,37.9419,37.7177,37.9419,174484.0
2015-10-27 15:20:00,38.92,38.94,38.83,38.88,260069.0,37.9321,37.9516,37.8444,37.8931,260069.0
2015-10-27 15:30:00,38.87,38.92,38.82,38.86,251220.0,37.8834,37.9321,37.8347,37.8736,251220.0
2015-10-27 15:40:00,38.87,38.93,38.83,38.92,384360.0,37.8834,37.9419,37.8444,37.9321,384360.0
2015-10-27 15:50:00,38.93,38.98,38.88,38.95,989947.0,37.9419,37.9906,37.8931,37.9614,989947.0
2015-10-28 09:30:00,39.71,39.98,39.03,39.18,316115.0,38.7021,38.9652,38.0393,38.1855,316115.0
2015-10-28 09:40:00,39.2,39.23,38.93,39.03,238650.0,38.205,38.2343,37.9419,38.0393,238650.0
2015-10-28 09:50:00,39.03,39.23,39.02,39.12,180201.0,38.0393,38.2343,38.0296,38.127,180201.0
2015-10-28 10:00:00,39.12,39.14,39.0,39.03,119836.0,38.127,38.1465,38.0101,38.0393,119836.0
2015-10-28 10:10:00,39.03,39.15,39.0,39.13,696996.0,38.0393,38.1563,38.0101,38.1368,696996.0
2015-10-28 10:20:00,39.13,39.14,38.97,39.13,134006.0,38.1368,38.1465,37.9809,38.1368,134006.0
2015-10-28 10:30:00,39.13,39.25,39.12,39.19,334025.0,38.1368,38.2538,38.127,38.1953,334025.0
2015-10-28 10:40:00,39.18,39.37,39.15,39.17,262000.0,38.1855,38.3707,38.1563,38.1758,262000.0
2015-10-28 10:50:00,39.17,39.19,39.03,39.05,168029.0,38.1758,38.1953,38.0393,38.0588,168029.0
2015-10-28 11:00:00,39.06,39.12,38.93,38.97,300067.0,38.0686,38.127,37.9419,37.9809,300067.0
2015-10-28 11:10:00,38.98,39.04,38.93,38.93,157316.0,37.9906,38.0491,37.9419,37.9419,157316.0
2015-10-28 11:20:00,38.93,38.96,38.88,38.9,240821.0,37.9419,37.9711,37.8931,37.9126,240821.0
2015-10-28 11:30:00,38.9,38.96,38.88,38.93,85185.0,37.9126,37.9711,37.8931,37.9419,85185.0
2015-10-28 11:40:00,38.93,38.94,38.84,38.94,69107.0,37.9419,37.9516,37.8542,37.9516,69107.0
2015-10-28 11:50:00,38.94,38.94,38.91,38.93,100331.0,37.9516,37.9516,37.9224,37.9419,100331.0
2015-10-28 12:00:00,38.93,38.94,38.88,38.93,89475.0,37.9419,37.9516,37.8931,37.9419,89475.0
2015-10-28 12:10:00,38.93,39.03,38.88,39.02,87504.0,37.9419,38.0393,37.8931,38.0296,87504.0
2015-10-28 12:20:00,39.02,39.09,38.93,39.03,103639.0,38.0296,38.0978,37.9419,38.0393,103639.0
2015-10-28 12:30:00,39.03,39.03,38.91,38.91,60585.0,38.0393,38.0393,37.9224,37.9224,60585.0
2015-10-28 12:40:00,38.92,38.98,38.89,38.91,87859.0,37.9321,37.9906,37.9029,37.9224,87859.0
2015-10-28 12:50:00,38.92,38.98,38.91,38.97,113172.0,37.9321,37.9906,37.9224,37.9809,113172.0
2015-10-28 13:00:00,38.97,39.04,38.92,38.92,103947.0,37.9809,38.0491,37.9321,37.9321,103947.0
2015-10-28 13:10:00,38.92,38.92,38.78,38.78,54813.0,37.9321,37.9321,37.7957,37.7957,54813.0
2015-10-28 13:20:00,38.77,38.91,38.74,38.91,54737.0,37.7859,37.9224,37.7567,37.9224,54737.0
2015-10-28 13:30:00,38.9,38.94,38.88,38.91,78414.0,37.9126,37.9516,37.8931,37.9224,78414.0
2015-10-28 13:40:00,38.92,39.04,38.9,39.03,294695.0,37.9321,38.0491,37.9126,38.0393,294695.0
2015-10-28 13:50:00,39.03,39.18,39.01,39.17,57665.0,38.0393,38.1855,38.0198,38.1758,57665.0
2015-10-28 14:00:00,39.18,39.18,38.86,39.01,72541.0,38.1855,38.1855,37.8736,38.0198,72541.0
2015-10-28 14:10:00,39.01,39.05,38.66,38.73,241822.0,38.0198,38.0588,37.6787,37.7469,241822.0
2015-10-28 14:20:00,38.73,38.9,38.7,38.87,85375.0,37.7469,37.9126,37.7177,37.8834,85375.0
2015-10-28 14:30:00,38.88,38.9,38.72,38.84,150813.0,37.8931,37.9126,37.7372,37.8542,150813.0
2015-10-28 14:40:00,38.84,38.95,38.83,38.86,263438.0,37.8542,37.9614,37.8444,37.8736,263438.0
2015-10-28 14:50:00,38.86,38.94,38.86,38.88,103187.0,37.8736,37.9516,37.8736,37.8931,103187.0
2015-10-28 15:00:00,38.88,39.13,38.88,39.12,153549.0,37.8931,38.1368,37.8931,38.127,153549.0
2015-10-28 15:10:00,39.12,39.14,39.03,39.03,133945.0,38.127,38.1465,38.0393,38.0393,133945.0
2015-10-28 15:20:00,39.03,39.19,39.02,39.18,143278.0,38.0393,38.1953,38.0296,38.1855,143278.0
2015-10-28 15:30:00,39.18,39.26,39.08,39.15,137671.0,38.1855,38.2635,38.0881,38.1563,137671.0
2015-10-28 15:40:00,39.16,39.22,39.15,39.18,270127.0,38.166,38.2245,38.1563,38.1855,270127.0
2015-10-28 15:50:00,39.19,39.24,39.13,39.24,351083.0,38.1953,38.244,38.1368,38.244,351083.0
2015-10-29 09:30:00,38.93,39.52,38.74,38.86,134488.0,37.9419,38.5169,37.7567,37.8736,134488.0
2015-10-29 09:40:00,38.92,39.0,38.89,38.93,70283.0,37.9321,38.0101,37.9029,37.9419,70283.0
2015-10-29 09:50:00,38.92,38.94,38.7,38.76,72590.0,37.9321,37.9516,37.7177,37.7762,72590.0
2015-10-29 10:00:00,38.76,38.76,38.31,38.31,97685.0,37.7762,37.7762,37.3376,37.3376,97685.0
2015-10-29 10:10:00,38.32,38.32,37.9,37.98,668235.0,37.3474,37.3474,36.938,37.016,668235.0
2015-10-29 10:20:00,37.97,38.02,37.76,37.86,629515.0,37.0062,37.055,36.8016,36.899,629515.0
2015-10-29 10:30:00,37.86,38.06,37.8,38.06,332705.0,36.899,37.094,36.8406,37.094,332705.0
2015-10-29 10:40:00,38.06,38.06,37.56,37.58,136623.0,37.094,37.094,36.6066,36.6261,136623.0
2015-10-29 10:50:00,37.59,37.92,37.5,37.88,177772.0,36.6359,36.9575,36.5482,36.9185,177772.0
2015-10-29 11:00:00,37.87,38.04,37.77,37.9,571880.0,36.9088,37.0745,36.8113,36.938,571880.0
2015-10-29 11:10:00,37.92,38.09,37.87,37.93,212103.0,36.9575,37.1232,36.9088,36.9673,212103.0
2015-10-29 11:20:00,37.93,38.01,37.8,37.98,113837.0,36.9673,37.0452,36.8406,37.016,113837.0
2015-10-29 11:30:00,37.97,37.98,37.85,37.95,287149.0,37.0062,37.016,36.8893,36.9867,287149.0
2015-10-29 11:40:00,37.92,37.96,37.84,37.86,317423.0,36.9575,36.9965,36.8795,36.899,317423.0
2015-10-29 11:50:00,37.85,37.91,37.83,37.89,296381.0,36.8893,36.9478,36.8698,36.9283,296381.0
2015-10-29 12:00:00,37.89,37.9,37.79,37.9,94028.0,36.9283,36.938,36.8308,36.938,94028.0
2015-10-29 12:10:00,37.91,37.94,37.89,37.91,112703.0,36.9478,36.977,36.9283,36.9478,112703.0
2015-10-29 12:20:00,37.9,37.95,37.87,37.89,91828.0,36.938,36.9867,36.9088,36.9283,91828.0
2015-10-29 12:30:00,37.89,37.93,37.87,37.89,60144.0,36.9283,36.9673,36.9088,36.9283,60144.0
2015-10-29 12:40:00,37.89,37.95,37.87,37.95,47108.0,36.9283,36.9867,36.9088,36.9867,47108.0
2015-10-29 12:50:00,37.95,37.98,37.91,37.91,64983.0,36.9867,37.016,36.9478,36.9478,64983.0
2015-10-29 13:00:00,37.91,37.97,37.89,37.93,255538.0,36.9478,37.0062,36.9283,36.9673,255538.0
2015-10-29 13:10:00,37.93,38.13,37.92,38.04,107704.0,36.9673,37.1622,36.9575,37.0745,107704.0
2015-10-29 13:20:00,38.05,38.14,38.02,38.14,32272.0,37.0842,37.1719,37.055,37.1719,32272.0
2015-10-29 13:30:00,38.14,38.26,38.13,38.18,457246.0,37.1719,37.2889,37.1622,37.2109,457246.0
2015-10-29 13:40:00,38.19,38.3,38.0,38.1,284791.0,37.2207,37.3279,37.0355,37.1329,284791.0
2015-10-29 13:50:00,38.09,38.11,37.92,37.93,57646.0,37.1232,37.1427,36.9575,36.9673,57646.0
2015-10-29 14:00:00,37.93,38.02,37.9,37.93,183493.0,36.9673,37.055,36.938,36.9673,183493.0
2015-10-29 14:10:00,37.92,37.94,37.91,37.93,517448.0,36.9575,36.977,36.9478,36.9673,517448.0
2015-10-29 14:20:00,37.92,37.93,37.84,37.84,100165.0,36.9575,36.9673,36.8795,36.8795,100165.0
2015-10-29 14:30:00,37.85,37.87,36.47,37.43,308698.0,36.8893,36.9088,35.5443,36.4799,308698.0
2015-10-29 14:40:00,37.42,37.66,37.38,37.45,145224.0,36.4702,36.7041,36.4312,36.4994,145224.0
2015-10-29 14:50:00,37.45,37.69,37.43,37.58,98453.0,36.4994,36.7333,36.4799,36.6261,98453.0
2015-10-29 15:00:00,37.56,37.61,37.38,37.38,49318.0,36.6066,36.6554,36.4312,36.4312,49318.0
2015-10-29 15:10:00,37.39,37.5,37.38,37.44,88018.0,36.441,36.5482,36.4312,36.4897,88018.0
2015-10-29 15:20:00,37.44,37.5,37.39,37.41,74612.0,36.4897,36.5482,36.441,36.4605,74612.0
2015-10-29 15:30:00,37.41,37.47,37.31,37.33,153850.0,36.4605,36.5189,36.363,36.3825,153850.0
2015-10-29 15:40:00,37.33,37.39,37.22,37.38,249764.0,36.3825,36.441,36.2753,36.4312,249764.0
2015-10-29 15:50:00,37.38,37.46,37.35,37.41,275878.0,36.4312,36.5092,36.402,36.4605,275878.0
2015-10-30 09:30:00,37.31,37.47,37.01,37.04,50727.0,36.363,36.5189,36.0706,36.0998,50727.0
2015-10-30 09:40:00,37.02,37.16,36.87,36.94,395969.0,36.0804,36.2168,35.9342,36.0024,395969.0
2015-10-30 09:50:00,36.94,37.01,36.87,37.01,213609.0,36.0024,36.0706,35.9342,36.0706,213609.0
2015-10-30 10:00:00,36.98,37.27,36.95,37.1,132998.0,36.0414,36.324,36.0121,36.1583,132998.0
2015-10-30 10:10:00,37.1,37.11,36.99,37.05,56567.0,36.1583,36.1681,36.0511,36.1096,56567.0
2015-10-30 10:20:00,37.07,37.22,37.06,37.11,281190.0,36.1291,36.2753,36.1193,36.1681,281190.0
2015-10-30 10:30:00,37.11,37.39,37.11,37.28,599763.0,36.1681,36.441,36.1681,36.3338,599763.0
2015-10-30 10:40:00,37.29,37.73,37.25,37.56,342044.0,36.3435,36.7723,36.3045,36.6066,342044.0
2015-10-30 10:50:00,37.55,37.64,37.25,37.26,138583.0,36.5969,36.6846,36.3045,36.3143,138583.0
2015-10-30 11:00:00,37.26,37.3,37.09,37.09,125282.0,36.3143,36.3532,36.1486,36.1486,125282.0
2015-10-30 11:10:00,37.09,37.33,37.08,37.3,156539.0,36.1486,36.3825,36.1388,36.3532,156539.0
2015-10-30 11:20:00,37.3,37.38,37.17,37.27,97302.0,36.3532,36.4312,36.2265,36.324,97302.0
2015-10-30 11:30:00,37.27,37.28,37.12,37.23,54406.0,36.324,36.3338,36.1778,36.285,54406.0
2015-10-30 11:40:00,37.23,37.44,37.22,37.32,82284.0,36.285,36.4897,36.2753,36.3727,82284.0
2015-10-30 11:50:00,37.33,37.49,37.32,37.48,90835.0,36.3825,36.5384,36.3727,36.5287,90835.0
2015-10-30 12:00:00,37.48,37.49,37.18,37.28,92257.0,36.5287,36.5384,36.2363,36.3338,92257.0
2015-10-30 12:10:00,37.28,37.39,37.2,37.39,40667.0,36.3338,36.441,36.2558,36.441,40667.0
2015-10-30 12:20:00,37.39,37.43,37.33,37.37,32246.0,36.441,36.4799,36.3825,36.4215,32246.0
2015-10-30 12:30:00,37.38,37.6,37.36,37.58,190953.0,36.4312,36.6456,36.4117,36.6261,190953.0
2015-10-30 12:40:00,37.6,37.72,37.6,37.69,86784.0,36.6456,36.7626,36.6456,36.7333,86784.0
2015-10-30 12:50:00,37.7,37.79,37.69,37.78,96622.0,36.7431,36.8308,36.7333,36.8211,96622.0
2015-10-30 13:00:00,37.79,37.88,37.76,37.84,65325.0,36.8308,36.9185,36.8016,36.8795,65325.0
2015-10-30 13:10:00,37.84,37.85,37.64,37.64,74078.0,36.8795,36.8893,36.6846,36.6846,74078.0
2015-10-30 13:20:00,37.63,37.75,37.58,37.71,51177.0,36.6749,36.7918,36.6261,36.7528,51177.0
2015-10-30 13:30:00,37.7,37.7,37.55,37.63,43215.0,36.7431,36.7431,36.5969,36.6749,43215.0
2015-10-30 13:40:00,37.62,37.73,37.6,37.73,59563.0,36.6651,36.7723,36.6456,36.7723,59563.0
2015-10-30 13:50:00,37.74,37.83,37.73,37.8,47618.0,36.7821,36.8698,36.7723,36.8406,47618.0
2015-10-30 14:00:00,37.79,37.79,37.52,37.55,67166.0,36.8308,36.8308,36.5677,36.5969,67166.0
2015-10-30 14:10:00,37.55,37.6,37.38,37.59,112659.0,36.5969,36.6456,36.4312,36.6359,112659.0
2015-10-30 14:20:00,37.58,37.78,37.53,37.54,100375.0,36.6261,36.8211,36.5774,36.5872,100375.0
2015-10-30 14:30:00,37.53,37.62,37.46,37.58,55622.0,36.5774,36.6651,36.5092,36.6261,55622.0
2015-10-30 14:40:00,37.57,37.58,37.34,37.43,83881.0,36.6164,36.6261,36.3922,36.4799,83881.0
2015-10-30 14:50:00,37.43,37.54,37.39,37.4,84699.0,36.4799,36.5872,36.441,36.4507,84699.0
2015-10-30 15:00:00,37.4,37.55,37.39,37.54,79771.0,36.4507,36.5969,36.441,36.5872,79771.0
2015-10-30 15:10:00,37.53,37.75,37.51,37.73,102626.0,36.5774,36.7918,36.5579,36.7723,102626.0
2015-10-30 15:20:00,37.72,37.88,37.72,37.78,148754.0,36.7626,36.9185,36.7626,36.8211,148754.0
2015-10-30 15:30:00,37.77,37.92,37.75,37.88,172096.0,36.8113,36.9575,36.7918,36.9185,172096.0
2015-10-30 15:40:00,37.88,37.92,37.85,37.87,230960.0,36.9185,36.9575,36.8893,36.9088,230960.0
2015-10-30 15:50:00,37.87,37.91,37.82,37.82,584141.0,36.9088,36.9478,36.86,36.86,584141.0
2015-11-02 09:30:00,37.59,38.49,37.46,37.74,127113.0,36.6359,37.513,36.5092,36.7821,127113.0
2015-11-02 09:40:00,37.78,38.05,37.64,37.93,124055.0,36.8211,37.0842,36.6846,36.9673,124055.0
2015-11-02 09:50:00,37.93,38.27,37.9,38.24,361647.0,36.9673,37.2986,36.938,37.2694,361647.0
2015-11-02 10:00:00,38.23,38.3,38.01,38.04,167671.0,37.2596,37.3279,37.0452,37.0745,167671.0
2015-11-02 10:10:00,38.03,38.12,37.99,38.02,99605.0,37.0647,37.1524,37.0257,37.055,99605.0
2015-11-02 10:20:00,38.01,38.03,37.98,38.03,120733.0,37.0452,37.0647,37.016,37.0647,120733.0
2015-11-02 10:30:00,38.02,38.13,38.02,38.08,135711.0,37.055,37.1622,37.055,37.1134,135711.0
2015-11-02 10:40:00,38.08,38.1,38.06,38.09,113158.0,37.1134,37.1329,37.094,37.1232,113158.0
2015-11-02 10:50:00,38.09,38.14,37.93,37.95,165267.0,37.1232,37.1719,36.9673,36.9867,165267.0
2015-11-02 11:00:00,37.95,38.14,37.88,38.13,250166.0,36.9867,37.1719,36.9185,37.1622,250166.0
2015-11-02 11:10:00,38.13,38.19,38.02,38.16,168543.0,37.1622,37.2207,37.055,37.1914,168543.0
2015-11-02 11:20:00,38.15,38.21,38.12,38.16,94009.0,37.1817,37.2401,37.1524,37.1914,94009.0
2015-11-02 11:30:00,38.16,38.23,38.12,38.16,94011.0,37.1914,37.2596,37.1524,37.1914,94011.0
2015-11-02 11:40:00,38.15,38.22,38.12,38.18,340160.0,37.1817,37.2499,37.1524,37.2109,340160.0
2015-11-02 11:50:00,38.18,38.23,38.15,38.18,276305.0,37.2109,37.2596,37.1817,37.2109,276305.0
2015-11-02 12:00:00,38.18,38.18,38.09,38.12,76731.0,37.2109,37.2109,37.1232,37.1524,76731.0
2015-11-02 12:10:00,38.13,38.18,38.11,38.13,69593.0,37.1622,37.2109,37.1427,37.1622,69593.0
2015-11-02 12:20:00,38.14,38.17,38.11,38.17,41614.0,37.1719,37.2012,37.1427,37.2012,41614.0
2015-11-02 12:30:00,38.18,38.18,38.09,38.09,42936.0,37.2109,37.2109,37.1232,37.1232,42936.0
2015-11-02 12:40:00,38.11,38.14,38.05,38.06,163994.0,37.1427,37.1719,37.0842,37.094,163994.0
2015-11-02 12:50:00,38.06,38.08,37.92,38.01,193111.0,37.094,37.1134,36.9575,37.0452,193111.0
2015-11-02 13:00:00,38.0,38.06,37.98,38.06,100300.0,37.0355,37.094,37.016,37.094,100300.0
2015-11-02 13:10:00,38.05,38.05,38.01,38.02,66909.0,37.0842,37.0842,37.0452,37.055,66909.0
2015-11-02 13:20:00,38.03,38.04,38.02,38.03,77628.0,37.0647,37.0745,37.055,37.0647,77628.0
2015-11-02 13:30:00,38.03,38.08,38.02,38.04,49403.0,37.0647,37.1134,37.055,37.0745,49403.0
2015-11-02 13:40:00,38.04,38.04,38.02,38.04,72697.0,37.0745,37.0745,37.055,37.0745,72697.0
2015-11-02 13:50:00,38.04,38.06,38.02,38.03,47525.0,37.0745,37.094,37.055,37.0647,47525.0
2015-11-02 14:00:00,38.02,38.04,37.98,38.03,63244.0,37.055,37.0745,37.016,37.0647,63244.0
2015-11-02 14:10:00,38.04,38.06,38.02,38.05,41557.0,37.0745,37.094,37.055,37.0842,41557.0
2015-11-02 14:20:00,38.05,38.2,38.03,38.16,151657.0,37.0842,37.2304,37.0647,37.1914,151657.0
2015-11-02 14:30:00,38.15,38.22,38.15,38.19,185916.0,37.1817,37.2499,37.1817,37.2207,185916.0
2015-11-02 14:40:00,38.19,38.19,38.1,38.14,92523.0,37.2207,37.2207,37.1329,37.1719,92523.0
2015-11-02 14:50:00,38.14,38.18,38.13,38.16,81780.0,37.1719,37.2109,37.1622,37.1914,81780.0
2015-11-02 15:00:00,38.16,38.3,38.13,38.17,122666.0,37.1914,37.3279,37.1622,37.2012,122666.0
2015-11-02 15:10:00,38.17,38.24,38.14,38.23,169200.0,37.2012,37.2694,37.1719,37.2596,169200.0
2015-11-02 15:20:00,38.22,38.24,38.14,38.19,152854.0,37.2499,37.2694,37.1719,37.2207,152854.0
2015-11-02 15:30:00,38.2,38.26,38.16,38.22,134564.0,37.2304,37.2889,37.1914,37.2499,134564.0
2015-11-02 15:40:00,38.21,38.27,38.19,38.2,102565.0,37.2401,37.2986,37.2207,37.2304,102565.0
2015-11-02 15:50:00,38.19,38.25,38.18,38.22,234483.0,37.2207,37.2791,37.2109,37.2499,234483.0
2015-11-03 09:30:00,38.22,38.54,37.95,38.38,169124.0,37.2499,37.5618,36.9867,37.4058,169124.0
2015-11-03 09:40:00,38.36,38.41,38.18,38.28,63840.0,37.3863,37.4351,37.2109,37.3084,63840.0
2015-11-03 09:50:00,38.29,38.42,38.23,38.33,100777.0,37.3181,37.4448,37.2596,37.3571,100777.0
2015-11-03 10:00:00,38.33,38.36,38.22,38.23,98185.0,37.3571,37.3863,37.2499,37.2596,98185.0
2015-11-03 10:10:00,38.24,38.28,38.02,38.18,52803.0,37.2694,37.3084,37.055,37.2109,52803.0
2015-11-03 10:20:00,38.16,38.2,38.01,38.1,110367.0,37.1914,37.2304,37.0452,37.1329,110367.0
2015-11-03 10:30:00,38.1,38.13,38.0,38.04,139638.0,37.1329,37.1622,37.0355,37.0745,139638.0
2015-11-03 10:40:00,38.03,38.1,37.93,38.1,126538.0,37.0647,37.1329,36.9673,37.1329,126538.0
2015-11-03 10:50:00,38.1,38.11,38.02,38.11,122047.0,37.1329,37.1427,37.055,37.1427,122047.0
2015-11-03 11:00:00,38.11,38.11,37.94,38.01,128902.0,37.1427,37.1427,36.977,37.0452,128902.0
2015-11-03 11:10:00,38.01,38.15,38.01,38.15,50651.0,37.0452,37.1817,37.0452,37.1817,50651.0
2015-11-03 11:20:00,38.14,38.15,38.01,38.06,58215.0,37.1719,37.1817,37.0452,37.094,58215.0
2015-11-03 11:30:00,38.08,38.24,38.07,38.23,76871.0,37.1134,37.2694,37.1037,37.2596,76871.0
2015-11-03 11:40:00,38.22,38.34,38.2,38.25,76958.0,37.2499,37.3668,37.2304,37.2791,76958.0
2015-11-03 11:50:00,38.25,38.33,38.21,38.3,69153.0,37.2791,37.3571,37.2401,37.3279,69153.0
2015-11-03 12:00:00,38.29,38.42,38.28,38.41,35738.0,37.3181,37.4448,37.3084,37.4351,35738.0
2015-11-03 12:10:00,38.41,38.46,38.37,38.37,51767.0,37.4351,37.4838,37.3961,37.3961,51767.0
2015-11-03 12:20:00,38.38,38.43,38.37,38.4,33506.0,37.4058,37.4546,37.3961,37.4253,33506.0
2015-11-03 12:30:00,38.39,38.46,38.32,38.41,61241.0,37.4156,37.4838,37.3474,37.4351,61241.0
2015-11-03 12:40:00,38.44,38.44,38.32,38.37,80922.0,37.4643,37.4643,37.3474,37.3961,80922.0
2015-11-03 12:50:00,38.36,38.45,38.35,38.44,49268.0,37.3863,37.4741,37.3766,37.4643,49268.0
2015-11-03 13:00:00,38.43,38.44,38.37,38.38,36180.0,37.4546,37.4643,37.3961,37.4058,36180.0
2015-11-03 13:10:00,38.38,38.39,38.32,38.37,24390.0,37.4058,37.4156,37.3474,37.3961,24390.0
2015-11-03 13:20:00,38.38,38.51,38.37,38.46,49953.0,37.4058,37.5325,37.3961,37.4838,49953.0
2015-11-03 13:30:00,38.47,38.57,38.46,38.56,72356.0,37.4935,37.591,37.4838,37.5813,72356.0
2015-11-03 13:40:00,38.57,38.65,38.56,38.58,46114.0,37.591,37.669,37.5813,37.6008,46114.0
2015-11-03 13:50:00,38.59,38.59,38.44,38.45,37826.0,37.6105,37.6105,37.4643,37.4741,37826.0
2015-11-03 14:00:00,38.45,38.47,38.35,38.38,86648.0,37.4741,37.4935,37.3766,37.4058,86648.0
2015-11-03 14:10:00,38.39,38.39,38.25,38.31,117331.0,37.4156,37.4156,37.2791,37.3376,117331.0
2015-11-03 14:20:00,38.31,38.43,38.3,38.4,45989.0,37.3376,37.4546,37.3279,37.4253,45989.0
2015-11-03 14:30:00,38.42,38.44,38.36,38.4,52842.0,37.4448,37.4643,37.3863,37.4253,52842.0
2015-11-03 14:40:00,38.4,38.53,38.37,38.49,131959.0,37.4253,37.552,37.3961,37.513,131959.0
2015-11-03 14:50:00,38.49,38.56,38.46,38.5,88572.0,37.513,37.5813,37.4838,37.5228,88572.0
2015-11-03 15:00:00,38.5,38.54,38.43,38.49,77872.0,37.5228,37.5618,37.4546,37.513,77872.0
2015-11-03 15:10:00,38.5,38.51,38.45,38.5,84497.0,37.5228,37.5325,37.4741,37.5228,84497.0
2015-11-03 15:20:00,38.51,38.53,38.43,38.51,131145.0,37.5325,37.552,37.4546,37.5325,131145.0
2015-11-03 15:30:00,38.51,38.56,38.43,38.46,142325.0,37.5325,37.5813,37.4546,37.4838,142325.0
2015-11-03 15:40:00,38.47,38.49,38.39,38.46,100784.0,37.4935,37.513,37.4156,37.4838,100784.0
2015-11-03 15:50:00,38.47,38.59,38.42,38.59,380116.0,37.4935,37.6105,37.4448,37.6105,380116.0
2015-11-04 09:30:00,38.71,39.09,38.55,38.58,146156.0,37.7275,38.0978,37.5715,37.6008,146156.0
2015-11-04 09:40:00,38.6,38.6,38.17,38.17,114447.0,37.6202,37.6202,37.2012,37.2012,114447.0
2015-11-04 09:50:00,38.17,38.46,37.93,38.42,158377.0,37.2012,37.4838,36.9673,37.4448,158377.0
2015-11-04 10:00:00,38.44,38.88,38.43,38.78,191133.0,37.4643,37.8931,37.4546,37.7957,191133.0
2015-11-04 10:10:00,38.77,39.09,38.69,39.03,199378.0,37.7859,38.0978,37.708,38.0393,199378.0
2015-11-04 10:20:00,39.03,39.03,38.73,38.75,94570.0,38.0393,38.0393,37.7469,37.7664,94570.0
2015-11-04 10:30:00,38.77,39.0,38.76,38.94,57158.0,37.7859,38.0101,37.7762,37.9516,57158.0
2015-11-04 10:40:00,38.9,38.9,38.73,38.74,48215.0,37.9126,37.9126,37.7469,37.7567,48215.0
2015-11-04 10:50:00,38.73,38.8,38.6,38.76,81850.0,37.7469,37.8152,37.6202,37.7762,81850.0
2015-11-04 11:00:00,38.75,38.81,38.67,38.67,61415.0,37.7664,37.8249,37.6885,37.6885,61415.0
2015-11-04 11:10:00,38.67,38.78,38.63,38.78,135149.0,37.6885,37.7957,37.6495,37.7957,135149.0
2015-11-04 11:20:00,38.78,38.84,38.64,38.68,71669.0,37.7957,37.8542,37.6592,37.6982,71669.0
2015-11-04 11:30:00,38.66,38.7,38.59,38.67,134090.0,37.6787,37.7177,37.6105,37.6885,134090.0
2015-11-04 11:40:00,38.68,38.84,38.63,38.79,70860.0,37.6982,37.8542,37.6495,37.8054,70860.0
2015-11-04 11:50:00,38.79,38.79,38.62,38.64,60065.0,37.8054,37.8054,37.6397,37.6592,60065.0
2015-11-04 12:00:00,38.64,38.67,38.58,38.65,40080.0,37.6592,37.6885,37.6008,37.669,40080.0
2015-11-04 12:10:00,38.66,38.67,38.58,38.6,65012.0,37.6787,37.6885,37.6008,37.6202,65012.0
2015-11-04 12:20:00,38.59,38.64,38.53,38.57,32565.0,37.6105,37.6592,37.552,37.591,32565.0
2015-11-04 12:30:00,38.57,38.61,38.52,38.6,37712.0,37.591,37.63,37.5423,37.6202,37712.0
2015-11-04 12:40:00,38.6,38.61,38.53,38.55,22181.0,37.6202,37.63,37.552,37.5715,22181.0
2015-11-04 12:50:00,38.55,38.55,38.43,38.51,54668.0,37.5715,37.5715,37.4546,37.5325,54668.0
2015-11-04 13:00:00,38.51,38.6,38.48,38.5,60758.0,37.5325,37.6202,37.5033,37.5228,60758.0
2015-11-04 13:10:00,38.5,38.55,38.46,38.48,69459.0,37.5228,37.5715,37.4838,37.5033,69459.0
2015-11-04 13:20:00,38.46,38.5,38.34,38.5,93500.0,37.4838,37.5228,37.3668,37.5228,93500.0
2015-11-04 13:30:00,38.5,38.51,38.41,38.5,46181.0,37.5228,37.5325,37.4351,37.5228,46181.0
2015-11-04 13:40:00,38.49,38.53,38.43,38.5,47769.0,37.513,37.552,37.4546,37.5228,47769.0
2015-11-04 13:50:00,38.5,38.56,38.47,38.55,46314.0,37.5228,37.5813,37.4935,37.5715,46314.0
2015-11-04 14:00:00,38.55,38.61,38.51,38.6,57386.0,37.5715,37.63,37.5325,37.6202,57386.0
2015-11-04 14:10:00,38.61,38.77,38.6,38.75,63211.0,37.63,37.7859,37.6202,37.7664,63211.0
2015-11-04 14:20:00,38.75,38.77,38.59,38.67,72813.0,37.7664,37.7859,37.6105,37.6885,72813.0
2015-11-04 14:30:00,38.68,38.85,38.68,38.79,75156.0,37.6982,37.8639,37.6982,37.8054,75156.0
2015-11-04 14:40:00,38.78,38.87,38.74,38.81,68545.0,37.7957,37.8834,37.7567,37.8249,68545.0
2015-11-04 14:50:00,38.8,38.82,38.75,38.8,48314.0,37.8152,37.8347,37.7664,37.8152,48314.0
2015-11-04 15:00:00,38.79,38.8,38.69,38.73,63120.0,37.8054,37.8152,37.708,37.7469,63120.0
2015-11-04 15:10:00,38.72,38.79,38.65,38.76,109776.0,37.7372,37.8054,37.669,37.7762,109776.0
2015-11-04 15:20:00,38.75,38.79,38.71,38.76,126583.0,37.7664,37.8054,37.7275,37.7762,126583.0
2015-11-04 15:30:00,38.75,38.77,38.68,38.72,86839.0,37.7664,37.7859,37.6982,37.7372,86839.0
2015-11-04 15:40:00,38.72,38.74,38.68,38.73,112735.0,37.7372,37.7567,37.6982,37.7469,112735.0
2015-11-04 15:50:00,38.73,38.8,38.67,38.8,267837.0,37.7469,37.8152,37.6885,37.8152,267837.0
2015-11-05 09:30:00,38.89,39.09,38.5,38.88,128724.0,37.9029,38.0978,37.5228,37.8931,128724.0
2015-11-05 09:40:00,38.88,39.08,38.7,39.08,63579.0,37.8931,38.0881,37.7177,38.0881,63579.0
2015-11-05 09:50:00,39.1,39.1,38.89,38.97,56073.0,38.1076,38.1076,37.9029,37.9809,56073.0
2015-11-05 10:00:00,38.94,38.95,38.81,38.91,53773.0,37.9516,37.9614,37.8249,37.9224,53773.0
2015-11-05 10:10:00,38.91,38.91,38.43,38.5,38204.0,37.9224,37.9224,37.4546,37.5228,38204.0
2015-11-05 10:20:00,38.51,38.58,38.43,38.43,33874.0,37.5325,37.6008,37.4546,37.4546,33874.0
2015-11-05 10:30:00,38.44,38.56,38.33,38.51,54775.0,37.4643,37.5813,37.3571,37.5325,54775.0
2015-11-05 10:40:00,38.5,38.51,38.22,38.26,48326.0,37.5228,37.5325,37.2499,37.2889,48326.0
2015-11-05 10:50:00,38.27,38.51,38.26,38.45,35213.0,37.2986,37.5325,37.2889,37.4741,35213.0
2015-11-05 11:00:00,38.46,38.63,38.45,38.61,47630.0,37.4838,37.6495,37.4741,37.63,47630.0
2015-11-05 11:10:00,38.59,38.64,38.54,38.57,28117.0,37.6105,37.6592,37.5618,37.591,28117.0
2015-11-05 11:20:00,38.57,38.6,38.51,38.6,28892.0,37.591,37.6202,37.5325,37.6202,28892.0
2015-11-05 11:30:00,38.6,38.65,38.52,38.61,52803.0,37.6202,37.669,37.5423,37.63,52803.0
2015-11-05 11:40:00,38.61,38.63,38.54,38.59,16448.0,37.63,37.6495,37.5618,37.6105,16448.0
2015-11-05 11:50:00,38.59,38.74,38.59,38.7,19127.0,37.6105,37.7567,37.6105,37.7177,19127.0
2015-11-05 12:00:00,38.72,38.72,38.58,38.6,20450.0,37.7372,37.7372,37.6008,37.6202,20450.0
2015-11-05 12:10:00,38.6,38.62,38.54,38.59,19370.0,37.6202,37.6397,37.5618,37.6105,19370.0
2015-11-05 12:20:00,38.6,38.61,38.52,38.56,18682.0,37.6202,37.63,37.5423,37.5813,18682.0
2015-11-05 12:30:00,38.57,38.65,38.54,38.6,35817.0,37.591,37.669,37.5618,37.6202,35817.0
2015-11-05 12:40:00,38.61,38.66,38.6,38.63,47005.0,37.63,37.6787,37.6202,37.6495,47005.0
2015-11-05 12:50:00,38.63,38.71,38.58,38.71,24232.0,37.6495,37.7275,37.6008,37.7275,24232.0
2015-11-05 13:00:00,38.76,38.76,38.58,38.59,37506.0,37.7762,37.7762,37.6008,37.6105,37506.0
2015-11-05 13:10:00,38.6,38.64,38.55,38.56,24543.0,37.6202,37.6592,37.5715,37.5813,24543.0
2015-11-05 13:20:00,38.55,38.66,38.55,38.61,46155.0,37.5715,37.6787,37.5715,37.63,46155.0
2015-11-05 13:30:00,38.62,38.74,38.61,38.67,32121.0,37.6397,37.7567,37.63,37.6885,32121.0
2015-11-05 13:40:00,38.66,38.71,38.64,38.67,26498.0,37.6787,37.7275,37.6592,37.6885,26498.0
2015-11-05 13:50:00,38.66,38.68,38.55,38.55,67463.0,37.6787,37.6982,37.5715,37.5715,67463.0
2015-11-05 14:00:00,38.56,38.56,38.45,38.55,34222.0,37.5813,37.5813,37.4741,37.5715,34222.0
2015-11-05 14:10:00,38.55,38.56,38.43,38.5,39660.0,37.5715,37.5813,37.4546,37.5228,39660.0
2015-11-05 14:20:00,38.51,38.54,38.45,38.46,27300.0,37.5325,37.5618,37.4741,37.4838,27300.0
2015-11-05 14:30:00,38.45,38.48,38.39,38.48,87594.0,37.4741,37.5033,37.4156,37.5033,87594.0
2015-11-05 14:40:00,38.47,38.56,38.45,38.56,35932.0,37.4935,37.5813,37.4741,37.5813,35932.0
2015-11-05 14:50:00,38.56,38.73,38.5,38.73,73836.0,37.5813,37.7469,37.5228,37.7469,73836.0
2015-11-05 15:00:00,38.73,41.12,38.7,40.72,1578727.0,37.7469,40.0763,37.7177,39.6864,1578727.0
2015-11-05 15:10:00,40.63,40.87,38.81,39.18,1983199.0,39.5987,39.8326,37.8249,38.1855,1983199.0
2015-11-05 15:20:00,39.18,39.25,38.89,39.21,445467.0,38.1855,38.2538,37.9029,38.2148,445467.0
2015-11-05 15:30:00,39.21,39.42,39.11,39.35,197532.0,38.2148,38.4194,38.1173,38.3512,197532.0
2015-11-05 15:40:00,39.34,39.45,39.23,39.31,218597.0,38.3415,38.4487,38.2343,38.3122,218597.0
2015-11-05 15:50:00,39.32,39.46,39.32,39.37,426578.0,38.322,38.4584,38.322,38.3707,426578.0
2015-11-06 09:30:00,38.95,39.15,38.7,38.78,155611.0,37.9614,38.1563,37.7177,37.7957,155611.0
2015-11-06 09:40:00,38.78,39.02,38.77,38.9,78476.0,37.7957,38.0296,37.7859,37.9126,78476.0
2015-11-06 09:50:00,38.88,38.93,38.74,38.76,96002.0,37.8931,37.9419,37.7567,37.7762,96002.0
2015-11-06 10:00:00,38.75,38.79,38.51,38.66,99387.0,37.7664,37.8054,37.5325,37.6787,99387.0
2015-11-06 10:10:00,38.67,38.78,38.63,38.78,69296.0,37.6885,37.7957,37.6495,37.7957,69296.0
2015-11-06 10:20:00,38.77,38.77,38.62,38.77,36881.0,37.7859,37.7859,37.6397,37.7859,36881.0
2015-11-06 10:30:00,38.78,38.84,38.7,38.84,25898.0,37.7957,37.8542,37.7177,37.8542,25898.0
2015-11-06 10:40:00,38.84,38.9,38.76,38.84,69334.0,37.8542,37.9126,37.7762,37.8542,69334.0
2015-11-06 10:50:00,38.84,38.98,38.83,38.98,65851.0,37.8542,37.9906,37.8444,37.9906,65851.0
2015-11-06 11:00:00,38.99,39.08,38.88,39.0,65669.0,38.0003,38.0881,37.8931,38.0101,65669.0
2015-11-06 11:10:00,39.0,39.09,38.93,39.02,33803.0,38.0101,38.0978,37.9419,38.0296,33803.0
2015-11-06 11:20:00,38.99,39.07,38.89,38.96,51285.0,38.0003,38.0783,37.9029,37.9711,51285.0
2015-11-06 11:30:00,38.95,39.03,38.87,38.94,51579.0,37.9614,38.0393,37.8834,37.9516,51579.0
2015-11-06 11:40:00,38.93,39.0,38.89,38.9,47048.0,37.9419,38.0101,37.9029,37.9126,47048.0
2015-11-06 11:50:00,38.89,39.03,38.89,39.03,43804.0,37.9029,38.0393,37.9029,38.0393,43804.0
2015-11-06 12:00:00,39.03,39.06,38.98,39.03,47819.0,38.0393,38.0686,37.9906,38.0393,47819.0
2015-11-06 12:10:00,39.04,39.1,39.02,39.08,50196.0,38.0491,38.1076,38.0296,38.0881,50196.0
2015-11-06 12:20:00,39.07,39.07,38.96,39.0,71720.0,38.0783,38.0783,37.9711,38.0101,71720.0
2015-11-06 12:30:00,38.99,39.03,38.95,39.01,38869.0,38.0003,38.0393,37.9614,38.0198,38869.0
2015-11-06 12:40:00,39.01,39.03,38.96,39.01,34958.0,38.0198,38.0393,37.9711,38.0198,34958.0
2015-11-06 12:50:00,39.0,39.01,38.93,38.96,34166.0,38.0101,38.0198,37.9419,37.9711,34166.0
2015-11-06 13:00:00,38.95,39.09,38.95,39.08,34125.0,37.9614,38.0978,37.9614,38.0881,34125.0
2015-11-06 13:10:00,39.1,39.12,39.0,39.05,26237.0,38.1076,38.127,38.0101,38.0588,26237.0
2015-11-06 13:20:00,39.05,39.11,39.02,39.1,36902.0,38.0588,38.1173,38.0296,38.1076,36902.0
2015-11-06 13:30:00,39.08,39.16,39.06,39.15,75486.0,38.0881,38.166,38.0686,38.1563,75486.0
2015-11-06 13:40:00,39.15,39.2,39.11,39.2,69679.0,38.1563,38.205,38.1173,38.205,69679.0
2015-11-06 13:50:00,39.2,39.22,39.17,39.22,67706.0,38.205,38.2245,38.1758,38.2245,67706.0
2015-11-06 14:00:00,39.22,39.27,39.2,39.23,70161.0,38.2245,38.2732,38.205,38.2343,70161.0
2015-11-06 14:10:00,39.23,39.27,39.08,39.09,94549.0,38.2343,38.2732,38.0881,38.0978,94549.0
2015-11-06 14:20:00,39.09,39.16,38.99,39.09,79525.0,38.0978,38.166,38.0003,38.0978,79525.0
2015-11-06 14:30:00,39.09,39.11,38.96,38.97,107865.0,38.0978,38.1173,37.9711,37.9809,107865.0
2015-11-06 14:40:00,38.97,39.08,38.94,38.95,48818.0,37.9809,38.0881,37.9516,37.9614,48818.0
2015-11-06 14:50:00,38.94,39.01,38.93,38.98,95676.0,37.9516,38.0198,37.9419,37.9906,95676.0
2015-11-06 15:00:00,38.98,38.98,38.93,38.93,53553.0,37.9906,37.9906,37.9419,37.9419,53553.0
2015-11-06 15:10:00,38.93,38.97,38.93,38.93,186865.0,37.9419,37.9809,37.9419,37.9419,186865.0
2015-11-06 15:20:00,38.93,39.08,38.93,38.98,132604.0,37.9419,38.0881,37.9419,37.9906,132604.0
2015-11-06 15:30:00,38.98,39.03,38.95,39.0,96983.0,37.9906,38.0393,37.9614,38.0101,96983.0
2015-11-06 15:40:00,39.0,39.17,38.98,39.05,159450.0,38.0101,38.1758,37.9906,38.0588,159450.0
2015-11-06 15:50:00,39.04,39.07,39.0,39.04,399480.0,38.0491,38.0783,38.0101,38.0491,399480.0
2015-11-09 09:30:00,39.55,39.55,38.93,39.06,184846.0,38.5461,38.5461,37.9419,38.0686,184846.0
2015-11-09 09:40:00,39.14,39.33,39.06,39.06,117598.0,38.1465,38.3317,38.0686,38.0686,117598.0
2015-11-09 09:50:00,39.06,39.08,38.86,38.93,71408.0,38.0686,38.0881,37.8736,37.9419,71408.0
2015-11-09 10:00:00,38.93,38.93,38.7,38.74,105648.0,37.9419,37.9419,37.7177,37.7567,105648.0
2015-11-09 10:10:00,38.74,38.74,38.5,38.52,118844.0,37.7567,37.7567,37.5228,37.5423,118844.0
2015-11-09 10:20:00,38.52,38.53,38.32,38.39,80749.0,37.5423,37.552,37.3474,37.4156,80749.0
2015-11-09 10:30:00,38.39,38.49,38.23,38.47,47122.0,37.4156,37.513,37.2596,37.4935,47122.0
2015-11-09 10:40:00,38.47,38.56,38.41,38.46,40364.0,37.4935,37.5813,37.4351,37.4838,40364.0
2015-11-09 10:50:00,38.44,38.64,38.38,38.59,32263.0,37.4643,37.6592,37.4058,37.6105,32263.0
2015-11-09 11:00:00,38.59,38.59,38.36,38.36,21177.0,37.6105,37.6105,37.3863,37.3863,21177.0
2015-11-09 11:10:00,38.34,38.4,38.23,38.3,51812.0,37.3668,37.4253,37.2596,37.3279,51812.0
2015-11-09 11:20:00,38.3,38.3,38.17,38.2,71460.0,37.3279,37.3279,37.2012,37.2304,71460.0
2015-11-09 11:30:00,38.2,38.25,38.18,38.22,42740.0,37.2304,37.2791,37.2109,37.2499,42740.0
2015-11-09 11:40:00,38.21,38.22,38.08,38.13,40907.0,37.2401,37.2499,37.1134,37.1622,40907.0
2015-11-09 11:50:00,38.12,38.15,38.03,38.05,52426.0,37.1524,37.1817,37.0647,37.0842,52426.0
2015-11-09 12:00:00,38.04,38.28,38.01,38.27,64535.0,37.0745,37.3084,37.0452,37.2986,64535.0
2015-11-09 12:10:00,38.27,38.46,38.22,38.29,60228.0,37.2986,37.4838,37.2499,37.3181,60228.0
2015-11-09 12:20:00,38.26,38.37,38.18,38.34,28335.0,37.2889,37.3961,37.2109,37.3668,28335.0
2015-11-09 12:30:00,38.33,38.37,38.25,38.35,17450.0,37.3571,37.3961,37.2791,37.3766,17450.0
2015-11-09 12:40:00,38.37,38.4,38.35,38.39,20715.0,37.3961,37.4253,37.3766,37.4156,20715.0
2015-11-09 12:50:00,38.39,38.39,38.34,38.37,23043.0,37.4156,37.4156,37.3668,37.3961,23043.0
2015-11-09 13:00:00,38.35,38.43,38.32,38.36,73898.0,37.3766,37.4546,37.3474,37.3863,73898.0
2015-11-09 13:10:00,38.36,38.39,38.28,38.28,28908.0,37.3863,37.4156,37.3084,37.3084,28908.0
2015-11-09 13:20:00,38.29,38.3,38.22,38.23,25768.0,37.3181,37.3279,37.2499,37.2596,25768.0
2015-11-09 13:30:00,38.23,38.38,38.23,38.37,26769.0,37.2596,37.4058,37.2596,37.3961,26769.0
2015-11-09 13:40:00,38.36,38.42,38.33,38.34,24304.0,37.3863,37.4448,37.3571,37.3668,24304.0
2015-11-09 13:50:00,38.34,38.4,38.27,38.37,16306.0,37.3668,37.4253,37.2986,37.3961,16306.0
2015-11-09 14:00:00,38.36,38.41,38.29,38.38,26555.0,37.3863,37.4351,37.3181,37.4058,26555.0
2015-11-09 14:10:00,38.37,38.45,38.35,38.39,29946.0,37.3961,37.4741,37.3766,37.4156,29946.0
2015-11-09 14:20:00,38.4,38.46,38.32,38.4,34122.0,37.4253,37.4838,37.3474,37.4253,34122.0
2015-11-09 14:30:00,38.41,38.41,38.27,38.27,38191.0,37.4351,37.4351,37.2986,37.2986,38191.0
2015-11-09 14:40:00,38.26,38.29,38.19,38.26,29284.0,37.2889,37.3181,37.2207,37.2889,29284.0
2015-11-09 14:50:00,38.26,38.31,38.21,38.23,26618.0,37.2889,37.3376,37.2401,37.2596,26618.0
2015-11-09 15:00:00,38.23,38.34,38.22,38.25,45015.0,37.2596,37.3668,37.2499,37.2791,45015.0
2015-11-09 15:10:00,38.25,38.37,38.24,38.27,56669.0,37.2791,37.3961,37.2694,37.2986,56669.0
2015-11-09 15:20:00,38.27,38.45,38.25,38.34,122684.0,37.2986,37.4741,37.2791,37.3668,122684.0
2015-11-09 15:30:00,38.34,38.46,38.32,38.4,68452.0,37.3668,37.4838,37.3474,37.4253,68452.0
2015-11-09 15:40:00,38.39,38.49,38.38,38.48,78420.0,37.4156,37.513,37.4058,37.5033,78420.0
2015-11-09 15:50:00,38.49,38.53,38.39,38.48,370832.0,37.513,37.552,37.4156,37.5033,370832.0
2015-11-10 09:30:00,38.09,38.17,37.97,37.98,137178.0,37.1232,37.2012,37.0062,37.016,137178.0
2015-11-10 09:40:00,37.99,37.99,37.78,37.92,95073.0,37.0257,37.0257,36.8211,36.9575,95073.0
2015-11-10 09:50:00,37.92,37.94,37.81,37.83,61496.0,36.9575,36.977,36.8503,36.8698,61496.0
2015-11-10 10:00:00,37.83,37.95,37.69,37.73,83481.0,36.8698,36.9867,36.7333,36.7723,83481.0
2015-11-10 10:10:00,37.73,37.74,37.52,37.52,43964.0,36.7723,36.7821,36.5677,36.5677,43964.0
2015-11-10 10:20:00,37.51,37.66,37.48,37.65,101562.0,36.5579,36.7041,36.5287,36.6944,101562.0
2015-11-10 10:30:00,37.65,37.65,37.44,37.45,108479.0,36.6944,36.6944,36.4897,36.4994,108479.0
2015-11-10 10:40:00,37.45,37.46,37.2,37.23,352528.0,36.4994,36.5092,36.2558,36.285,352528.0
2015-11-10 10:50:00,37.23,37.24,37.09,37.11,73741.0,36.285,36.2948,36.1486,36.1681,73741.0
2015-11-10 11:00:00,37.12,37.28,37.1,37.26,104200.0,36.1778,36.3338,36.1583,36.3143,104200.0
2015-11-10 11:10:00,37.26,37.35,37.16,37.19,79749.0,36.3143,36.402,36.2168,36.246,79749.0
2015-11-10 11:20:00,37.18,37.2,37.13,37.14,54976.0,36.2363,36.2558,36.1876,36.1973,54976.0
2015-11-10 11:30:00,37.14,37.16,36.97,37.04,156593.0,36.1973,36.2168,36.0316,36.0998,156593.0
2015-11-10 11:40:00,37.04,37.13,36.84,36.84,155260.0,36.0998,36.1876,35.9049,35.9049,155260.0
2015-11-10 11:50:00,36.83,36.91,36.68,36.74,140569.0,35.8952,35.9731,35.749,35.8075,140569.0
2015-11-10 12:00:00,36.76,36.96,36.75,36.95,207975.0,35.827,36.0219,35.8172,36.0121,207975.0
2015-11-10 12:10:00,36.94,36.96,36.89,36.94,92159.0,36.0024,36.0219,35.9537,36.0024,92159.0
2015-11-10 12:20:00,36.95,36.95,36.86,36.9,57608.0,36.0121,36.0121,35.9244,35.9634,57608.0
2015-11-10 12:30:00,36.91,36.95,36.87,36.89,44371.0,35.9731,36.0121,35.9342,35.9537,44371.0
2015-11-10 12:40:00,36.89,36.97,36.88,36.96,74330.0,35.9537,36.0316,35.9439,36.0219,74330.0
2015-11-10 12:50:00,36.97,37.1,36.95,37.02,59079.0,36.0316,36.1583,36.0121,36.0804,59079.0
2015-11-10 13:00:00,37.02,37.03,36.91,36.97,25449.0,36.0804,36.0901,35.9731,36.0316,25449.0
2015-11-10 13:10:00,36.98,37.0,36.89,36.91,28886.0,36.0414,36.0609,35.9537,35.9731,28886.0
2015-11-10 13:20:00,36.92,37.05,36.91,37.01,50447.0,35.9829,36.1096,35.9731,36.0706,50447.0
2015-11-10 13:30:00,37.0,37.12,36.96,37.05,100355.0,36.0609,36.1778,36.0219,36.1096,100355.0
2015-11-10 13:40:00,37.06,37.14,37.01,37.11,175361.0,36.1193,36.1973,36.0706,36.1681,175361.0
2015-11-10 13:50:00,37.11,37.36,37.11,37.29,280318.0,36.1681,36.4117,36.1681,36.3435,280318.0
2015-11-10 14:00:00,37.31,37.4,37.21,37.22,100472.0,36.363,36.4507,36.2655,36.2753,100472.0
2015-11-10 14:10:00,37.23,37.26,37.1,37.14,76060.0,36.285,36.3143,36.1583,36.1973,76060.0
2015-11-10 14:20:00,37.16,37.23,37.02,37.12,37428.0,36.2168,36.285,36.0804,36.1778,37428.0
2015-11-10 14:30:00,37.13,37.21,37.13,37.21,27421.0,36.1876,36.2655,36.1876,36.2655,27421.0
2015-11-10 14:40:00,37.21,37.33,37.2,37.27,69885.0,36.2655,36.3825,36.2558,36.324,69885.0
2015-11-10 14:50:00,37.27,37.33,37.14,37.15,109378.0,36.324,36.3825,36.1973,36.2071,109378.0
2015-11-10 15:00:00,37.14,37.21,37.06,37.2,136000.0,36.1973,36.2655,36.1193,36.2558,136000.0
2015-11-10 15:10:00,37.19,37.35,37.17,37.27,151852.0,36.246,36.402,36.2265,36.324,151852.0
2015-11-10 15:20:00,37.27,37.27,37.17,37.26,97963.0,36.324,36.324,36.2265,36.3143,97963.0
2015-11-10 15:30:00,37.27,37.27,37.12,37.2,218912.0,36.324,36.324,36.1778,36.2558,218912.0
2015-11-10 15:40:00,37.21,37.23,37.01,37.04,219428.0,36.2655,36.285,36.0706,36.0998,219428.0
2015-11-10 15:50:00,37.03,37.13,36.91,36.97,808198.0,36.0901,36.1876,35.9731,36.0316,808198.0
2015-11-11 09:30:00,37.32,37.71,37.32,37.44,202414.0,36.3727,36.7528,36.3727,36.4897,202414.0
2015-11-11 09:40:00,37.47,37.48,37.29,37.32,152006.0,36.5189,36.5287,36.3435,36.3727,152006.0
2015-11-11 09:50:00,37.32,37.43,37.28,37.36,97350.0,36.3727,36.4799,36.3338,36.4117,97350.0
2015-11-11 10:00:00,37.35,37.41,37.22,37.41,62275.0,36.402,36.4605,36.2753,36.4605,62275.0
2015-11-11 10:10:00,37.4,37.42,37.31,37.4,49101.0,36.4507,36.4702,36.363,36.4507,49101.0
2015-11-11 10:20:00,37.4,37.47,37.4,37.43,250132.0,36.4507,36.5189,36.4507,36.4799,250132.0
2015-11-11 10:30:00,37.43,37.44,37.26,37.34,74092.0,36.4799,36.4897,36.3143,36.3922,74092.0
2015-11-11 10:40:00,37.33,37.38,37.22,37.28,81640.0,36.3825,36.4312,36.2753,36.3338,81640.0
2015-11-11 10:50:00,37.27,37.38,37.26,37.38,71894.0,36.324,36.4312,36.3143,36.4312,71894.0
2015-11-11 11:00:00,37.37,37.43,37.33,37.41,52625.0,36.4215,36.4799,36.3825,36.4605,52625.0
2015-11-11 11:10:00,37.41,37.46,37.36,37.42,76055.0,36.4605,36.5092,36.4117,36.4702,76055.0
2015-11-11 11:20:00,37.42,37.47,37.4,37.43,87259.0,36.4702,36.5189,36.4507,36.4799,87259.0
2015-11-11 11:30:00,37.43,37.5,37.42,37.48,66426.0,36.4799,36.5482,36.4702,36.5287,66426.0
2015-11-11 11:40:00,37.48,37.65,37.42,37.61,127926.0,36.5287,36.6944,36.4702,36.6554,127926.0
2015-11-11 11:50:00,37.61,37.62,37.53,37.55,40519.0,36.6554,36.6651,36.5774,36.5969,40519.0
2015-11-11 12:00:00,37.55,37.6,37.5,37.55,29650.0,36.5969,36.6456,36.5482,36.5969,29650.0
2015-11-11 12:10:00,37.55,37.58,37.52,37.52,33561.0,36.5969,36.6261,36.5677,36.5677,33561.0
2015-11-11 12:20:00,37.52,37.59,37.5,37.55,60482.0,36.5677,36.6359,36.5482,36.5969,60482.0
2015-11-11 12:30:00,37.55,37.57,37.53,37.56,22300.0,36.5969,36.6164,36.5774,36.6066,22300.0
2015-11-11 12:40:00,37.56,37.56,37.44,37.45,24639.0,36.6066,36.6066,36.4897,36.4994,24639.0
2015-11-11 12:50:00,37.45,37.48,37.4,37.46,40251.0,36.4994,36.5287,36.4507,36.5092,40251.0
2015-11-11 13:00:00,37.45,37.48,37.37,37.41,32856.0,36.4994,36.5287,36.4215,36.4605,32856.0
2015-11-11 13:10:00,37.4,37.5,37.4,37.43,33501.0,36.4507,36.5482,36.4507,36.4799,33501.0
2015-11-11 13:20:00,37.42,37.49,37.4,37.43,30521.0,36.4702,36.5384,36.4507,36.4799,30521.0
2015-11-11 13:30:00,37.43,37.47,37.42,37.44,29055.0,36.4799,36.5189,36.4702,36.4897,29055.0
2015-11-11 13:40:00,37.44,37.49,37.43,37.47,26585.0,36.4897,36.5384,36.4799,36.5189,26585.0
2015-11-11 13:50:00,37.47,37.49,37.42,37.43,31084.0,36.5189,36.5384,36.4702,36.4799,31084.0
2015-11-11 14:00:00,37.42,37.47,37.41,37.41,62950.0,36.4702,36.5189,36.4605,36.4605,62950.0
2015-11-11 14:10:00,37.41,37.44,37.37,37.41,75276.0,36.4605,36.4897,36.4215,36.4605,75276.0
2015-11-11 14:20:00,37.41,37.44,37.38,37.42,61711.0,36.4605,36.4897,36.4312,36.4702,61711.0
2015-11-11 14:30:00,37.41,37.43,37.4,37.41,58015.0,36.4605,36.4799,36.4507,36.4605,58015.0
2015-11-11 14:40:00,37.4,37.4,37.35,37.36,49263.0,36.4507,36.4507,36.402,36.4117,49263.0
2015-11-11 14:50:00,37.36,37.37,37.31,37.32,74537.0,36.4117,36.4215,36.363,36.3727,74537.0
2015-11-11 15:00:00,37.31,37.37,37.29,37.3,72792.0,36.363,36.4215,36.3435,36.3532,72792.0
2015-11-11 15:10:00,37.3,37.37,37.27,37.31,86173.0,36.3532,36.4215,36.324,36.363,86173.0
2015-11-11 15:20:00,37.32,37.36,37.27,37.32,112722.0,36.3727,36.4117,36.324,36.3727,112722.0
2015-11-11 15:30:00,37.32,37.36,37.24,37.31,92690.0,36.3727,36.4117,36.2948,36.363,92690.0
2015-11-11 15:40:00,37.31,37.38,37.29,37.33,173651.0,36.363,36.4312,36.3435,36.3825,173651.0
2015-11-11 15:50:00,37.33,37.38,37.29,37.32,327652.0,36.3825,36.4312,36.3435,36.3727,327652.0
2015-11-12 09:30:00,37.29,37.48,36.89,37.05,119507.0,36.3435,36.5287,35.9537,36.1096,119507.0
2015-11-12 09:40:00,37.06,37.23,37.03,37.08,122225.0,36.1193,36.285,36.0901,36.1388,122225.0
2015-11-12 09:50:00,37.07,37.21,37.03,37.2,97015.0,36.1291,36.2655,36.0901,36.2558,97015.0
2015-11-12 10:00:00,37.2,37.4,37.14,37.4,69740.0,36.2558,36.4507,36.1973,36.4507,69740.0
2015-11-12 10:10:00,37.38,37.56,37.34,37.44,110967.0,36.4312,36.6066,36.3922,36.4897,110967.0
2015-11-12 10:20:00,37.45,37.55,37.43,37.53,53652.0,36.4994,36.5969,36.4799,36.5774,53652.0
2015-11-12 10:30:00,37.53,37.6,37.45,37.6,156188.0,36.5774,36.6456,36.4994,36.6456,156188.0
2015-11-12 10:40:00,37.61,37.79,37.61,37.69,207742.0,36.6554,36.8308,36.6554,36.7333,207742.0
2015-11-12 10:50:00,37.67,37.79,37.63,37.75,60904.0,36.7139,36.8308,36.6749,36.7918,60904.0
2015-11-12 11:00:00,37.75,37.89,37.74,37.84,62463.0,36.7918,36.9283,36.7821,36.8795,62463.0
2015-11-12 11:10:00,37.84,37.89,37.79,37.8,42157.0,36.8795,36.9283,36.8308,36.8406,42157.0
2015-11-12 11:20:00,37.8,37.83,37.74,37.78,40371.0,36.8406,36.8698,36.7821,36.8211,40371.0
2015-11-12 11:30:00,37.78,37.91,37.76,37.88,62550.0,36.8211,36.9478,36.8016,36.9185,62550.0
2015-11-12 11:40:00,37.88,37.94,37.81,37.86,64842.0,36.9185,36.977,36.8503,36.899,64842.0
2015-11-12 11:50:00,37.85,37.96,37.8,37.92,91910.0,36.8893,36.9965,36.8406,36.9575,91910.0
2015-11-12 12:00:00,37.91,37.95,37.87,37.92,48377.0,36.9478,36.9867,36.9088,36.9575,48377.0
2015-11-12 12:10:00,37.92,37.93,37.77,37.8,56043.0,36.9575,36.9673,36.8113,36.8406,56043.0
2015-11-12 12:20:00,37.79,37.84,37.75,37.83,34698.0,36.8308,36.8795,36.7918,36.8698,34698.0
2015-11-12 12:30:00,37.83,37.85,37.77,37.81,28684.0,36.8698,36.8893,36.8113,36.8503,28684.0
2015-11-12 12:40:00,37.82,37.85,37.79,37.84,44691.0,36.86,36.8893,36.8308,36.8795,44691.0
2015-11-12 12:50:00,37.85,37.9,37.83,37.84,72834.0,36.8893,36.938,36.8698,36.8795,72834.0
2015-11-12 13:00:00,37.85,37.89,37.78,37.82,64556.0,36.8893,36.9283,36.8211,36.86,64556.0
2015-11-12 13:10:00,37.82,37.94,37.81,37.93,44319.0,36.86,36.977,36.8503,36.9673,44319.0
2015-11-12 13:20:00,37.95,37.96,37.83,37.88,121982.0,36.9867,36.9965,36.8698,36.9185,121982.0
2015-11-12 13:30:00,37.89,37.9,37.75,37.87,50138.0,36.9283,36.938,36.7918,36.9088,50138.0
2015-11-12 13:40:00,37.87,37.89,37.81,37.82,81006.0,36.9088,36.9283,36.8503,36.86,81006.0
2015-11-12 13:50:00,37.82,37.9,37.79,37.9,41269.0,36.86,36.938,36.8308,36.938,41269.0
2015-11-12 14:00:00,37.9,37.91,37.73,37.76,64571.0,36.938,36.9478,36.7723,36.8016,64571.0
2015-11-12 14:10:00,37.74,37.77,37.65,37.67,85351.0,36.7821,36.8113,36.6944,36.7139,85351.0
2015-11-12 14:20:00,37.66,37.78,37.58,37.76,68912.0,36.7041,36.8211,36.6261,36.8016,68912.0
2015-11-12 14:30:00,37.78,37.78,37.7,37.71,44436.0,36.8211,36.8211,36.7431,36.7528,44436.0
2015-11-12 14:40:00,37.71,37.87,37.68,37.86,174103.0,36.7528,36.9088,36.7236,36.899,174103.0
2015-11-12 14:50:00,37.87,37.92,37.77,37.84,119788.0,36.9088,36.9575,36.8113,36.8795,119788.0
2015-11-12 15:00:00,37.83,37.86,37.78,37.85,125240.0,36.8698,36.899,36.8211,36.8893,125240.0
2015-11-12 15:10:00,37.84,38.13,37.84,38.04,300718.0,36.8795,37.1622,36.8795,37.0745,300718.0
2015-11-12 15:20:00,38.04,38.06,37.88,37.93,183161.0,37.0745,37.094,36.9185,36.9673,183161.0
2015-11-12 15:30:00,37.93,37.94,37.87,37.9,153132.0,36.9673,36.977,36.9088,36.938,153132.0
2015-11-12 15:40:00,37.91,37.91,37.82,37.9,203970.0,36.9478,36.9478,36.86,36.938,203970.0
2015-11-12 15:50:00,37.91,37.96,37.87,37.89,560142.0,36.9478,36.9965,36.9088,36.9283,560142.0
2015-11-13 09:30:00,37.53,38.0,37.53,37.95,233145.0,36.5774,37.0355,36.5774,36.9867,233145.0
2015-11-13 09:40:00,37.96,38.16,37.96,38.08,64861.0,36.9965,37.1914,36.9965,37.1134,64861.0
2015-11-13 09:50:00,38.08,38.21,38.03,38.13,217884.0,37.1134,37.2401,37.0647,37.1622,217884.0
2015-11-13 10:00:00,38.13,38.18,38.0,38.12,83127.0,37.1622,37.2109,37.0355,37.1524,83127.0
2015-11-13 10:10:00,38.11,38.2,38.06,38.17,255716.0,37.1427,37.2304,37.094,37.2012,255716.0
2015-11-13 10:20:00,38.17,38.6,38.13,38.44,303776.0,37.2012,37.6202,37.1622,37.4643,303776.0
2015-11-13 10:30:00,38.44,38.83,38.43,38.74,196871.0,37.4643,37.8444,37.4546,37.7567,196871.0
2015-11-13 10:40:00,38.74,38.75,38.54,38.62,213409.0,37.7567,37.7664,37.5618,37.6397,213409.0
2015-11-13 10:50:00,38.63,38.76,38.53,38.68,215144.0,37.6495,37.7762,37.552,37.6982,215144.0
2015-11-13 11:00:00,38.68,38.69,38.56,38.61,236050.0,37.6982,37.708,37.5813,37.63,236050.0
2015-11-13 11:10:00,38.61,38.72,38.49,38.53,147417.0,37.63,37.7372,37.513,37.552,147417.0
2015-11-13 11:20:00,38.52,38.61,38.43,38.45,65088.0,37.5423,37.63,37.4546,37.4741,65088.0
2015-11-13 11:30:00,38.45,38.6,38.42,38.54,149978.0,37.4741,37.6202,37.4448,37.5618,149978.0
2015-11-13 11:40:00,38.56,38.59,38.47,38.55,79185.0,37.5813,37.6105,37.4935,37.5715,79185.0
2015-11-13 11:50:00,38.54,38.59,38.47,38.56,102716.0,37.5618,37.6105,37.4935,37.5813,102716.0
2015-11-13 12:00:00,38.56,38.68,38.47,38.56,143746.0,37.5813,37.6982,37.4935,37.5813,143746.0
2015-11-13 12:10:00,38.56,38.76,38.54,38.73,253822.0,37.5813,37.7762,37.5618,37.7469,253822.0
2015-11-13 12:20:00,38.73,38.93,38.69,38.84,115026.0,37.7469,37.9419,37.708,37.8542,115026.0
2015-11-13 12:30:00,38.83,38.88,38.74,38.78,65798.0,37.8444,37.8931,37.7567,37.7957,65798.0
2015-11-13 12:40:00,38.79,38.89,38.79,38.85,143905.0,37.8054,37.9029,37.8054,37.8639,143905.0
2015-11-13 12:50:00,38.84,38.86,38.8,38.83,43237.0,37.8542,37.8736,37.8152,37.8444,43237.0
2015-11-13 13:00:00,38.83,38.84,38.71,38.75,45388.0,37.8444,37.8542,37.7275,37.7664,45388.0
2015-11-13 13:10:00,38.76,38.83,38.71,38.83,34802.0,37.7762,37.8444,37.7275,37.8444,34802.0
2015-11-13 13:20:00,38.81,38.85,38.74,38.75,43776.0,37.8249,37.8639,37.7567,37.7664,43776.0
2015-11-13 13:30:00,38.79,38.82,38.59,38.65,39720.0,37.8054,37.8347,37.6105,37.669,39720.0
2015-11-13 13:40:00,38.65,38.66,38.43,38.57,86322.0,37.669,37.6787,37.4546,37.591,86322.0
2015-11-13 13:50:00,38.57,38.62,38.43,38.45,54528.0,37.591,37.6397,37.4546,37.4741,54528.0
2015-11-13 14:00:00,38.44,38.55,38.42,38.45,70151.0,37.4643,37.5715,37.4448,37.4741,70151.0
2015-11-13 14:10:00,38.44,38.7,38.42,38.68,142575.0,37.4643,37.7177,37.4448,37.6982,142575.0
2015-11-13 14:20:00,38.68,38.72,38.58,38.66,58239.0,37.6982,37.7372,37.6008,37.6787,58239.0
2015-11-13 14:30:00,38.66,38.84,38.57,38.83,70205.0,37.6787,37.8542,37.591,37.8444,70205.0
2015-11-13 14:40:00,38.82,38.86,38.71,38.71,94996.0,37.8347,37.8736,37.7275,37.7275,94996.0
2015-11-13 14:50:00,38.71,38.73,38.56,38.6,58956.0,37.7275,37.7469,37.5813,37.6202,58956.0
2015-11-13 15:00:00,38.59,38.76,38.57,38.65,118804.0,37.6105,37.7762,37.591,37.669,118804.0
2015-11-13 15:10:00,38.64,38.85,38.64,38.78,104634.0,37.6592,37.8639,37.6592,37.7957,104634.0
2015-11-13 15:20:00,38.77,38.84,38.67,38.71,125758.0,37.7859,37.8542,37.6885,37.7275,125758.0
2015-11-13 15:30:00,38.72,38.8,38.7,38.75,123961.0,37.7372,37.8152,37.7177,37.7664,123961.0
2015-11-13 15:40:00,38.75,38.83,38.68,38.79,228552.0,37.7664,37.8444,37.6982,37.8054,228552.0
2015-11-13 15:50:00,38.79,38.99,38.61,38.61,405441.0,37.8054,38.0003,37.63,37.63,405441.0
2015-11-16 09:30:00,38.16,38.18,37.44,37.93,276681.0,37.1914,37.2109,36.4897,36.9673,276681.0
2015-11-16 09:40:00,37.93,38.05,37.79,37.86,212455.0,36.9673,37.0842,36.8308,36.899,212455.0
2015-11-16 09:50:00,37.82,37.85,37.47,37.53,52411.0,36.86,36.8893,36.5189,36.5774,52411.0
2015-11-16 10:00:00,37.5,37.81,37.45,37.76,99596.0,36.5482,36.8503,36.4994,36.8016,99596.0
2015-11-16 10:10:00,37.74,37.82,37.54,37.82,145277.0,36.7821,36.86,36.5872,36.86,145277.0
2015-11-16 10:20:00,37.79,37.93,37.68,37.93,92450.0,36.8308,36.9673,36.7236,36.9673,92450.0
2015-11-16 10:30:00,37.96,37.96,37.67,37.72,57851.0,36.9965,36.9965,36.7139,36.7626,57851.0
2015-11-16 10:40:00,37.72,37.77,37.6,37.6,56523.0,36.7626,36.8113,36.6456,36.6456,56523.0
2015-11-16 10:50:00,37.58,37.68,37.51,37.62,74700.0,36.6261,36.7236,36.5579,36.6651,74700.0
2015-11-16 11:00:00,37.59,37.72,37.47,37.48,69439.0,36.6359,36.7626,36.5189,36.5287,69439.0
2015-11-16 11:10:00,37.49,37.54,37.35,37.42,71456.0,36.5384,36.5872,36.402,36.4702,71456.0
2015-11-16 11:20:00,37.42,37.47,37.3,37.42,97410.0,36.4702,36.5189,36.3532,36.4702,97410.0
2015-11-16 11:30:00,37.42,37.67,37.41,37.55,112493.0,36.4702,36.7139,36.4605,36.5969,112493.0
2015-11-16 11:40:00,37.56,37.61,37.44,37.44,77330.0,36.6066,36.6554,36.4897,36.4897,77330.0
2015-11-16 11:50:00,37.45,37.86,37.45,37.85,231128.0,36.4994,36.899,36.4994,36.8893,231128.0
2015-11-16 12:00:00,37.86,37.93,37.79,37.83,99564.0,36.899,36.9673,36.8308,36.8698,99564.0
2015-11-16 12:10:00,37.83,37.86,37.69,37.8,52611.0,36.8698,36.899,36.7333,36.8406,52611.0
2015-11-16 12:20:00,37.8,37.87,37.77,37.78,35237.0,36.8406,36.9088,36.8113,36.8211,35237.0
2015-11-16 12:30:00,37.79,37.9,37.76,37.82,32435.0,36.8308,36.938,36.8016,36.86,32435.0
2015-11-16 12:40:00,37.83,37.92,37.69,37.73,62513.0,36.8698,36.9575,36.7333,36.7723,62513.0
2015-11-16 12:50:00,37.73,37.74,37.66,37.69,56801.0,36.7723,36.7821,36.7041,36.7333,56801.0
2015-11-16 13:00:00,37.7,37.71,37.62,37.65,23528.0,36.7431,36.7528,36.6651,36.6944,23528.0
2015-11-16 13:10:00,37.64,37.71,37.64,37.68,23874.0,36.6846,36.7528,36.6846,36.7236,23874.0
2015-11-16 13:20:00,37.69,37.71,37.61,37.63,32356.0,36.7333,36.7528,36.6554,36.6749,32356.0
2015-11-16 13:30:00,37.62,37.71,37.62,37.67,27466.0,36.6651,36.7528,36.6651,36.7139,27466.0
2015-11-16 13:40:00,37.68,37.73,37.62,37.7,26326.0,36.7236,36.7723,36.6651,36.7431,26326.0
2015-11-16 13:50:00,37.69,37.74,37.67,37.73,33413.0,36.7333,36.7821,36.7139,36.7723,33413.0
2015-11-16 14:00:00,37.73,37.74,37.68,37.7,53312.0,36.7723,36.7821,36.7236,36.7431,53312.0
2015-11-16 14:10:00,37.69,37.75,37.69,37.74,59338.0,36.7333,36.7918,36.7333,36.7821,59338.0
2015-11-16 14:20:00,37.75,37.83,37.71,37.82,65801.0,36.7918,36.8698,36.7528,36.86,65801.0
2015-11-16 14:30:00,37.81,37.81,37.75,37.81,35524.0,36.8503,36.8503,36.7918,36.8503,35524.0
2015-11-16 14:40:00,37.81,37.88,37.76,37.79,47677.0,36.8503,36.9185,36.8016,36.8308,47677.0
2015-11-16 14:50:00,37.78,37.84,37.74,37.84,43579.0,36.8211,36.8795,36.7821,36.8795,43579.0
2015-11-16 15:00:00,37.84,37.85,37.71,37.72,74955.0,36.8795,36.8893,36.7528,36.7626,74955.0
2015-11-16 15:10:00,37.73,37.77,37.68,37.72,95143.0,36.7723,36.8113,36.7236,36.7626,95143.0
2015-11-16 15:20:00,37.72,37.84,37.68,37.76,98760.0,36.7626,36.8795,36.7236,36.8016,98760.0
2015-11-16 15:30:00,37.76,37.89,37.75,37.84,161235.0,36.8016,36.9283,36.7918,36.8795,161235.0
2015-11-16 15:40:00,37.83,37.86,37.74,37.81,186243.0,36.8698,36.899,36.7821,36.8503,186243.0
2015-11-16 15:50:00,37.81,37.88,37.77,37.79,341175.0,36.8503,36.9185,36.8113,36.8308,341175.0
2015-11-17 09:30:00,37.87,38.03,37.8,37.99,75942.0,36.9088,37.0647,36.8406,37.0257,75942.0
2015-11-17 09:40:00,37.91,37.94,37.73,37.91,155001.0,36.9478,36.977,36.7723,36.9478,155001.0
2015-11-17 09:50:00,37.89,38.23,37.85,38.16,80550.0,36.9283,37.2596,36.8893,37.1914,80550.0
2015-11-17 10:00:00,38.14,38.2,37.94,38.12,152133.0,37.1719,37.2304,36.977,37.1524,152133.0
2015-11-17 10:10:00,38.15,38.15,37.98,38.11,89386.0,37.1817,37.1817,37.016,37.1427,89386.0
2015-11-17 10:20:00,38.1,38.18,38.06,38.14,40340.0,37.1329,37.2109,37.094,37.1719,40340.0
2015-11-17 10:30:00,38.13,38.21,38.09,38.18,117251.0,37.1622,37.2401,37.1232,37.2109,117251.0
2015-11-17 10:40:00,38.18,38.25,38.1,38.2,58985.0,37.2109,37.2791,37.1329,37.2304,58985.0
2015-11-17 10:50:00,38.2,38.26,38.15,38.15,126189.0,37.2304,37.2889,37.1817,37.1817,126189.0
2015-11-17 11:00:00,38.15,38.18,38.09,38.14,39392.0,37.1817,37.2109,37.1232,37.1719,39392.0
2015-11-17 11:10:00,38.13,38.16,38.05,38.06,70847.0,37.1622,37.1914,37.0842,37.094,70847.0
2015-11-17 11:20:00,38.08,38.12,38.04,38.1,37050.0,37.1134,37.1524,37.0745,37.1329,37050.0
2015-11-17 11:30:00,38.11,38.25,38.09,38.17,62298.0,37.1427,37.2791,37.1232,37.2012,62298.0
2015-11-17 11:40:00,38.17,38.23,38.17,38.18,34615.0,37.2012,37.2596,37.2012,37.2109,34615.0
2015-11-17 11:50:00,38.19,38.24,38.15,38.17,29289.0,37.2207,37.2694,37.1817,37.2012,29289.0
2015-11-17 12:00:00,38.18,38.27,38.17,38.22,36380.0,37.2109,37.2986,37.2012,37.2499,36380.0
2015-11-17 12:10:00,38.23,38.28,38.17,38.22,33201.0,37.2596,37.3084,37.2012,37.2499,33201.0
2015-11-17 12:20:00,38.22,38.25,38.1,38.14,38280.0,37.2499,37.2791,37.1329,37.1719,38280.0
2015-11-17 12:30:00,38.13,38.14,38.01,38.06,26497.0,37.1622,37.1719,37.0452,37.094,26497.0
2015-11-17 12:40:00,38.06,38.12,38.03,38.09,20654.0,37.094,37.1524,37.0647,37.1232,20654.0
2015-11-17 12:50:00,38.09,38.19,38.07,38.17,50453.0,37.1232,37.2207,37.1037,37.2012,50453.0
2015-11-17 13:00:00,38.16,38.25,38.15,38.21,35123.0,37.1914,37.2791,37.1817,37.2401,35123.0
2015-11-17 13:10:00,38.23,38.23,38.09,38.11,26922.0,37.2596,37.2596,37.1232,37.1427,26922.0
2015-11-17 13:20:00,38.11,38.16,38.08,38.1,41652.0,37.1427,37.1914,37.1134,37.1329,41652.0
2015-11-17 13:30:00,38.1,38.18,38.08,38.15,38474.0,37.1329,37.2109,37.1134,37.1817,38474.0
2015-11-17 13:40:00,38.15,38.16,38.06,38.13,41933.0,37.1817,37.1914,37.094,37.1622,41933.0
2015-11-17 13:50:00,38.14,38.22,38.14,38.22,28597.0,37.1719,37.2499,37.1719,37.2499,28597.0
2015-11-17 14:00:00,38.22,38.26,38.15,38.26,38474.0,37.2499,37.2889,37.1817,37.2889,38474.0
2015-11-17 14:10:00,38.27,38.35,38.27,38.33,42531.0,37.2986,37.3766,37.2986,37.3571,42531.0
2015-11-17 14:20:00,38.33,38.38,38.16,38.16,64828.0,37.3571,37.4058,37.1914,37.1914,64828.0
2015-11-17 14:30:00,38.17,38.17,38.03,38.13,76393.0,37.2012,37.2012,37.0647,37.1622,76393.0
2015-11-17 14:40:00,38.13,38.15,37.98,38.07,28799.0,37.1622,37.1817,37.016,37.1037,28799.0
2015-11-17 14:50:00,38.08,38.13,38.03,38.11,27186.0,37.1134,37.1622,37.0647,37.1427,27186.0
2015-11-17 15:00:00,38.11,38.12,37.97,37.97,37201.0,37.1427,37.1524,37.0062,37.0062,37201.0
2015-11-17 15:10:00,37.98,38.0,37.89,37.9,57487.0,37.016,37.0355,36.9283,36.938,57487.0
2015-11-17 15:20:00,37.91,38.04,37.9,37.99,67440.0,36.9478,37.0745,36.938,37.0257,67440.0
2015-11-17 15:30:00,37.98,38.21,37.93,38.16,79154.0,37.016,37.2401,36.9673,37.1914,79154.0
2015-11-17 15:40:00,38.17,38.2,38.06,38.14,114103.0,37.2012,37.2304,37.094,37.1719,114103.0
2015-11-17 15:50:00,38.13,38.17,38.04,38.04,202044.0,37.1622,37.2012,37.0745,37.0745,202044.0
2015-11-18 09:30:00,37.54,37.71,37.09,37.17,226462.0,36.5872,36.7528,36.1486,36.2265,226462.0
2015-11-18 09:40:00,37.2,37.46,37.12,37.46,228759.0,36.2558,36.5092,36.1778,36.5092,228759.0
2015-11-18 09:50:00,37.44,37.44,37.12,37.18,151270.0,36.4897,36.4897,36.1778,36.2363,151270.0
2015-11-18 10:00:00,37.19,37.26,36.98,36.98,195387.0,36.246,36.3143,36.0414,36.0414,195387.0
2015-11-18 10:10:00,36.99,37.05,36.8,36.83,322137.0,36.0511,36.1096,35.8659,35.8952,322137.0
2015-11-18 10:20:00,36.83,37.06,36.81,36.97,228421.0,35.8952,36.1193,35.8757,36.0316,228421.0
2015-11-18 10:30:00,36.98,37.16,36.97,37.08,306804.0,36.0414,36.2168,36.0316,36.1388,306804.0
2015-11-18 10:40:00,37.08,37.14,37.01,37.12,121516.0,36.1388,36.1973,36.0706,36.1778,121516.0
2015-11-18 10:50:00,37.13,37.24,36.92,36.92,202333.0,36.1876,36.2948,35.9829,35.9829,202333.0
2015-11-18 11:00:00,36.93,36.93,36.39,36.62,626945.0,35.9926,35.9926,35.4663,35.6905,626945.0
2015-11-18 11:10:00,36.66,37.24,36.66,36.91,260646.0,35.7295,36.2948,35.7295,35.9731,260646.0
2015-11-18 11:20:00,36.91,37.12,36.88,36.89,97803.0,35.9731,36.1778,35.9439,35.9537,97803.0
2015-11-18 11:30:00,36.93,37.15,36.93,37.15,93937.0,35.9926,36.2071,35.9926,36.2071,93937.0
2015-11-18 11:40:00,37.16,37.32,37.12,37.3,81117.0,36.2168,36.3727,36.1778,36.3532,81117.0
2015-11-18 11:50:00,37.28,37.3,37.17,37.25,77172.0,36.3338,36.3532,36.2265,36.3045,77172.0
2015-11-18 12:00:00,37.24,37.29,37.18,37.23,37125.0,36.2948,36.3435,36.2363,36.285,37125.0
2015-11-18 12:10:00,37.24,37.3,37.22,37.29,72654.0,36.2948,36.3532,36.2753,36.3435,72654.0
2015-11-18 12:20:00,37.29,37.29,37.07,37.24,78014.0,36.3435,36.3435,36.1291,36.2948,78014.0
2015-11-18 12:30:00,37.24,37.24,37.03,37.04,28117.0,36.2948,36.2948,36.0901,36.0998,28117.0
2015-11-18 12:40:00,37.03,37.09,37.0,37.08,18459.0,36.0901,36.1486,36.0609,36.1388,18459.0
2015-11-18 12:50:00,37.08,37.13,37.04,37.05,26711.0,36.1388,36.1876,36.0998,36.1096,26711.0
2015-11-18 13:00:00,37.05,37.22,37.05,37.2,57980.0,36.1096,36.2753,36.1096,36.2558,57980.0
2015-11-18 13:10:00,37.2,37.28,37.16,37.2,43149.0,36.2558,36.3338,36.2168,36.2558,43149.0
2015-11-18 13:20:00,37.23,37.31,37.19,37.22,46251.0,36.285,36.363,36.246,36.2753,46251.0
2015-11-18 13:30:00,37.22,37.32,37.21,37.28,107562.0,36.2753,36.3727,36.2655,36.3338,107562.0
2015-11-18 13:40:00,37.29,37.41,37.29,37.36,40002.0,36.3435,36.4605,36.3435,36.4117,40002.0
2015-11-18 13:50:00,37.36,37.39,37.29,37.32,67074.0,36.4117,36.441,36.3435,36.3727,67074.0
2015-11-18 14:00:00,37.33,37.34,37.2,37.29,49207.0,36.3825,36.3922,36.2558,36.3435,49207.0
2015-11-18 14:10:00,37.29,37.4,37.26,37.33,41561.0,36.3435,36.4507,36.3143,36.3825,41561.0
2015-11-18 14:20:00,37.33,37.37,37.21,37.26,49115.0,36.3825,36.4215,36.2655,36.3143,49115.0
2015-11-18 14:30:00,37.26,37.31,37.23,37.31,75198.0,36.3143,36.363,36.285,36.363,75198.0
2015-11-18 14:40:00,37.32,37.34,37.15,37.23,159876.0,36.3727,36.3922,36.2071,36.285,159876.0
2015-11-18 14:50:00,37.24,37.35,37.2,37.27,55604.0,36.2948,36.402,36.2558,36.324,55604.0
2015-11-18 15:00:00,37.28,37.34,37.2,37.24,47102.0,36.3338,36.3922,36.2558,36.2948,47102.0
2015-11-18 15:10:00,37.24,37.28,37.17,37.17,104048.0,36.2948,36.3338,36.2265,36.2265,104048.0
2015-11-18 15:20:00,37.17,37.19,37.02,37.13,171323.0,36.2265,36.246,36.0804,36.1876,171323.0
2015-11-18 15:30:00,37.16,37.31,37.11,37.29,175579.0,36.2168,36.363,36.1681,36.3435,175579.0
2015-11-18 15:40:00,37.29,37.3,37.16,37.22,283654.0,36.3435,36.3532,36.2168,36.2753,283654.0
2015-11-18 15:50:00,37.21,37.3,37.2,37.26,349262.0,36.2655,36.3532,36.2558,36.3143,349262.0
2015-11-19 09:30:00,37.4,37.44,37.18,37.44,88601.0,36.4507,36.4897,36.2363,36.4897,88601.0
2015-11-19 09:40:00,37.44,37.75,37.44,37.73,75722.0,36.4897,36.7918,36.4897,36.7723,75722.0
2015-11-19 09:50:00,37.73,37.74,37.43,37.56,80349.0,36.7723,36.7821,36.4799,36.6066,80349.0
2015-11-19 10:00:00,37.56,37.65,37.47,37.6,77633.0,36.6066,36.6944,36.5189,36.6456,77633.0
2015-11-19 10:10:00,37.61,37.65,37.41,37.54,68445.0,36.6554,36.6944,36.4605,36.5872,68445.0
2015-11-19 10:20:00,37.54,37.55,37.44,37.5,51937.0,36.5872,36.5969,36.4897,36.5482,51937.0
2015-11-19 10:30:00,37.52,37.58,37.5,37.55,60074.0,36.5677,36.6261,36.5482,36.5969,60074.0
2015-11-19 10:40:00,37.55,37.6,37.49,37.56,64335.0,36.5969,36.6456,36.5384,36.6066,64335.0
2015-11-19 10:50:00,37.55,37.6,37.5,37.55,63945.0,36.5969,36.6456,36.5482,36.5969,63945.0
2015-11-19 11:00:00,37.55,37.6,37.51,37.58,72349.0,36.5969,36.6456,36.5579,36.6261,72349.0
2015-11-19 11:10:00,37.58,37.61,37.53,37.56,90663.0,36.6261,36.6554,36.5774,36.6066,90663.0
2015-11-19 11:20:00,37.56,37.66,37.49,37.62,74919.0,36.6066,36.7041,36.5384,36.6651,74919.0
2015-11-19 11:30:00,37.62,37.73,37.6,37.7,94014.0,36.6651,36.7723,36.6456,36.7431,94014.0
2015-11-19 11:40:00,37.7,37.71,37.65,37.66,38334.0,36.7431,36.7528,36.6944,36.7041,38334.0
2015-11-19 11:50:00,37.66,37.69,37.6,37.67,26015.0,36.7041,36.7333,36.6456,36.7139,26015.0
2015-11-19 12:00:00,37.67,37.69,37.62,37.63,47233.0,36.7139,36.7333,36.6651,36.6749,47233.0
2015-11-19 12:10:00,37.63,37.68,37.63,37.63,34767.0,36.6749,36.7236,36.6749,36.6749,34767.0
2015-11-19 12:20:00,37.62,37.67,37.61,37.63,19579.0,36.6651,36.7139,36.6554,36.6749,19579.0
2015-11-19 12:30:00,37.64,37.69,37.63,37.68,24733.0,36.6846,36.7333,36.6749,36.7236,24733.0
2015-11-19 12:40:00,37.68,37.7,37.65,37.68,10835.0,36.7236,36.7431,36.6944,36.7236,10835.0
2015-11-19 12:50:00,37.68,37.72,37.64,37.7,20173.0,36.7236,36.7626,36.6846,36.7431,20173.0
2015-11-19 13:00:00,37.69,37.76,37.68,37.75,22373.0,36.7333,36.8016,36.7236,36.7918,22373.0
2015-11-19 13:10:00,37.76,37.85,37.7,37.74,35388.0,36.8016,36.8893,36.7431,36.7821,35388.0
2015-11-19 13:20:00,37.74,37.82,37.71,37.73,16246.0,36.7821,36.86,36.7528,36.7723,16246.0
2015-11-19 13:30:00,37.73,37.74,37.62,37.7,210118.0,36.7723,36.7821,36.6651,36.7431,210118.0
2015-11-19 13:40:00,37.7,37.7,37.61,37.61,31615.0,36.7431,36.7431,36.6554,36.6554,31615.0
2015-11-19 13:50:00,37.61,37.67,37.61,37.65,25033.0,36.6554,36.7139,36.6554,36.6944,25033.0
2015-11-19 14:00:00,37.64,37.69,37.62,37.68,207537.0,36.6846,36.7333,36.6651,36.7236,207537.0
2015-11-19 14:10:00,37.66,37.79,37.66,37.79,80044.0,36.7041,36.8308,36.7041,36.8308,80044.0
2015-11-19 14:20:00,37.79,37.79,37.69,37.7,25746.0,36.8308,36.8308,36.7333,36.7431,25746.0
2015-11-19 14:30:00,37.69,37.73,37.66,37.68,57004.0,36.7333,36.7723,36.7041,36.7236,57004.0
2015-11-19 14:40:00,37.68,37.7,37.58,37.64,179728.0,36.7236,36.7431,36.6261,36.6846,179728.0
2015-11-19 14:50:00,37.65,37.69,37.58,37.64,54469.0,36.6944,36.7333,36.6261,36.6846,54469.0
2015-11-19 15:00:00,37.63,37.7,37.62,37.65,30856.0,36.6749,36.7431,36.6651,36.6944,30856.0
2015-11-19 15:10:00,37.65,37.72,37.64,37.65,100067.0,36.6944,36.7626,36.6846,36.6944,100067.0
2015-11-19 15:20:00,37.65,37.67,37.59,37.62,48908.0,36.6944,36.7139,36.6359,36.6651,48908.0
2015-11-19 15:30:00,37.62,37.63,37.59,37.62,142999.0,36.6651,36.6749,36.6359,36.6651,142999.0
2015-11-19 15:40:00,37.61,37.64,37.51,37.59,232009.0,36.6554,36.6846,36.5579,36.6359,232009.0
2015-11-19 15:50:00,37.6,37.67,37.57,37.66,277095.0,36.6456,36.7139,36.6164,36.7041,277095.0
2015-11-20 09:30:00,37.92,38.34,37.63,38.25,120936.0,36.9575,37.3668,36.6749,37.2791,120936.0
2015-11-20 09:40:00,38.25,38.26,37.87,38.02,81493.0,37.2791,37.2889,36.9088,37.055,81493.0
2015-11-20 09:50:00,37.99,38.14,37.93,37.95,117999.0,37.0257,37.1719,36.9673,36.9867,117999.0
2015-11-20 10:00:00,37.95,38.01,37.78,37.9,45079.0,36.9867,37.0452,36.8211,36.938,45079.0
2015-11-20 10:10:00,37.91,37.91,37.67,37.88,36481.0,36.9478,36.9478,36.7139,36.9185,36481.0
2015-11-20 10:20:00,37.88,37.99,37.82,37.82,49976.0,36.9185,37.0257,36.86,36.86,49976.0
2015-11-20 10:30:00,37.83,37.98,37.83,37.93,28592.0,36.8698,37.016,36.8698,36.9673,28592.0
2015-11-20 10:40:00,37.95,37.96,37.87,37.93,34053.0,36.9867,36.9965,36.9088,36.9673,34053.0
2015-11-20 10:50:00,37.94,38.03,37.91,37.93,51802.0,36.977,37.0647,36.9478,36.9673,51802.0
2015-11-20 11:00:00,37.96,38.06,37.95,38.04,34676.0,36.9965,37.094,36.9867,37.0745,34676.0
2015-11-20 11:10:00,38.03,38.13,38.03,38.09,63169.0,37.0647,37.1622,37.0647,37.1232,63169.0
2015-11-20 11:20:00,38.09,38.12,38.02,38.04,48232.0,37.1232,37.1524,37.055,37.0745,48232.0
2015-11-20 11:30:00,38.04,38.06,37.86,37.89,57610.0,37.0745,37.094,36.899,36.9283,57610.0
2015-11-20 11:40:00,37.9,37.94,37.86,37.92,30882.0,36.938,36.977,36.899,36.9575,30882.0
2015-11-20 11:50:00,37.92,37.95,37.79,37.83,44176.0,36.9575,36.9867,36.8308,36.8698,44176.0
2015-11-20 12:00:00,37.83,37.88,37.8,37.84,66206.0,36.8698,36.9185,36.8406,36.8795,66206.0
2015-11-20 12:10:00,37.84,37.89,37.81,37.88,20017.0,36.8795,36.9283,36.8503,36.9185,20017.0
2015-11-20 12:20:00,37.88,37.96,37.88,37.93,42901.0,36.9185,36.9965,36.9185,36.9673,42901.0
2015-11-20 12:30:00,37.93,37.98,37.92,37.93,31399.0,36.9673,37.016,36.9575,36.9673,31399.0
2015-11-20 12:40:00,37.94,37.96,37.9,37.9,21082.0,36.977,36.9965,36.938,36.938,21082.0
2015-11-20 12:50:00,37.91,37.93,37.9,37.92,12677.0,36.9478,36.9673,36.938,36.9575,12677.0
2015-11-20 13:00:00,37.91,37.96,37.91,37.95,13270.0,36.9478,36.9965,36.9478,36.9867,13270.0
2015-11-20 13:10:00,37.94,37.97,37.93,37.97,17735.0,36.977,37.0062,36.9673,37.0062,17735.0
2015-11-20 13:20:00,37.97,38.03,37.92,37.99,135808.0,37.0062,37.0647,36.9575,37.0257,135808.0
2015-11-20 13:30:00,38.02,38.03,37.96,37.97,33619.0,37.055,37.0647,36.9965,37.0062,33619.0
2015-11-20 13:40:00,37.97,38.04,37.94,37.97,28930.0,37.0062,37.0745,36.977,37.0062,28930.0
2015-11-20 13:50:00,37.98,38.04,37.96,37.96,25676.0,37.016,37.0745,36.9965,36.9965,25676.0
2015-11-20 14:00:00,37.97,38.03,37.96,38.02,54351.0,37.0062,37.0647,36.9965,37.055,54351.0
2015-11-20 14:10:00,38.02,38.12,38.01,38.08,59104.0,37.055,37.1524,37.0452,37.1134,59104.0
2015-11-20 14:20:00,38.08,38.11,38.01,38.03,37345.0,37.1134,37.1427,37.0452,37.0647,37345.0
2015-11-20 14:30:00,38.04,38.07,38.02,38.06,50792.0,37.0745,37.1037,37.055,37.094,50792.0
2015-11-20 14:40:00,38.05,38.14,38.04,38.1,50558.0,37.0842,37.1719,37.0745,37.1329,50558.0
2015-11-20 14:50:00,38.1,38.31,38.1,38.21,106058.0,37.1329,37.3376,37.1329,37.2401,106058.0
2015-11-20 15:00:00,38.22,38.28,38.18,38.18,73330.0,37.2499,37.3084,37.2109,37.2109,73330.0
2015-11-20 15:10:00,38.17,38.3,38.14,38.27,70985.0,37.2012,37.3279,37.1719,37.2986,70985.0
2015-11-20 15:20:00,38.27,38.35,38.26,38.33,175024.0,37.2986,37.3766,37.2889,37.3571,175024.0
2015-11-20 15:30:00,38.32,38.4,38.3,38.38,183685.0,37.3474,37.4253,37.3279,37.4058,183685.0
2015-11-20 15:40:00,38.38,38.53,38.38,38.52,493942.0,37.4058,37.552,37.4058,37.5423,493942.0
2015-11-20 15:50:00,38.51,38.51,38.33,38.37,282648.0,37.5325,37.5325,37.3571,37.3961,282648.0
2015-11-23 09:30:00,38.4,38.41,37.97,38.12,128598.0,37.4253,37.4351,37.0062,37.1524,128598.0
2015-11-23 09:40:00,38.12,38.27,38.02,38.19,77279.0,37.1524,37.2986,37.055,37.2207,77279.0
2015-11-23 09:50:00,38.18,38.28,38.02,38.07,64563.0,37.2109,37.3084,37.055,37.1037,64563.0
2015-11-23 10:00:00,38.07,38.16,37.99,38.09,70150.0,37.1037,37.1914,37.0257,37.1232,70150.0
2015-11-23 10:10:00,38.08,38.24,38.08,38.22,67405.0,37.1134,37.2694,37.1134,37.2499,67405.0
2015-11-23 10:20:00,38.23,38.28,38.18,38.19,59799.0,37.2596,37.3084,37.2109,37.2207,59799.0
2015-11-23 10:30:00,38.2,38.29,38.17,38.2,77447.0,37.2304,37.3181,37.2012,37.2304,77447.0
2015-11-23 10:40:00,38.2,38.28,38.1,38.26,151345.0,37.2304,37.3084,37.1329,37.2889,151345.0
2015-11-23 10:50:00,38.26,38.28,38.17,38.28,51682.0,37.2889,37.3084,37.2012,37.3084,51682.0
2015-11-23 11:00:00,38.28,38.29,38.2,38.23,63669.0,37.3084,37.3181,37.2304,37.2596,63669.0
2015-11-23 11:10:00,38.24,38.29,38.23,38.27,54749.0,37.2694,37.3181,37.2596,37.2986,54749.0
2015-11-23 11:20:00,38.27,38.29,38.21,38.23,51788.0,37.2986,37.3181,37.2401,37.2596,51788.0
2015-11-23 11:30:00,38.24,38.29,38.21,38.28,71462.0,37.2694,37.3181,37.2401,37.3084,71462.0
2015-11-23 11:40:00,38.28,38.37,38.26,38.37,67018.0,37.3084,37.3961,37.2889,37.3961,67018.0
2015-11-23 11:50:00,38.37,38.39,38.31,38.38,46114.0,37.3961,37.4156,37.3376,37.4058,46114.0
2015-11-23 12:00:00,38.37,38.4,38.33,38.37,37084.0,37.3961,37.4253,37.3571,37.3961,37084.0
2015-11-23 12:10:00,38.37,38.43,38.37,38.4,178591.0,37.3961,37.4546,37.3961,37.4253,178591.0
2015-11-23 12:20:00,38.39,38.43,38.37,38.38,43689.0,37.4156,37.4546,37.3961,37.4058,43689.0
2015-11-23 12:30:00,38.38,38.39,38.26,38.28,41163.0,37.4058,37.4156,37.2889,37.3084,41163.0
2015-11-23 12:40:00,38.29,38.32,38.24,38.25,36292.0,37.3181,37.3474,37.2694,37.2791,36292.0
2015-11-23 12:50:00,38.25,38.3,38.22,38.27,26930.0,37.2791,37.3279,37.2499,37.2986,26930.0
2015-11-23 13:00:00,38.28,38.3,38.19,38.2,40437.0,37.3084,37.3279,37.2207,37.2304,40437.0
2015-11-23 13:10:00,38.19,38.28,38.18,38.23,36313.0,37.2207,37.3084,37.2109,37.2596,36313.0
2015-11-23 13:20:00,38.23,38.26,38.18,38.2,28973.0,37.2596,37.2889,37.2109,37.2304,28973.0
2015-11-23 13:30:00,38.21,38.23,38.13,38.21,38868.0,37.2401,37.2596,37.1622,37.2401,38868.0
2015-11-23 13:40:00,38.21,38.26,38.13,38.15,44420.0,37.2401,37.2889,37.1622,37.1817,44420.0
2015-11-23 13:50:00,38.17,38.19,38.11,38.11,29083.0,37.2012,37.2207,37.1427,37.1427,29083.0
2015-11-23 14:00:00,38.11,38.14,37.99,38.02,54040.0,37.1427,37.1719,37.0257,37.055,54040.0
2015-11-23 14:10:00,38.02,38.08,37.99,38.0,46078.0,37.055,37.1134,37.0257,37.0355,46078.0
2015-11-23 14:20:00,38.0,38.01,37.94,37.96,69335.0,37.0355,37.0452,36.977,36.9965,69335.0
2015-11-23 14:30:00,37.97,38.04,37.93,37.97,79214.0,37.0062,37.0745,36.9673,37.0062,79214.0
2015-11-23 14:40:00,37.96,37.98,37.87,37.98,50007.0,36.9965,37.016,36.9088,37.016,50007.0
2015-11-23 14:50:00,37.98,37.98,37.87,37.88,51694.0,37.016,37.016,36.9088,36.9185,51694.0
2015-11-23 15:00:00,37.89,37.94,37.84,37.86,74701.0,36.9283,36.977,36.8795,36.899,74701.0
2015-11-23 15:10:00,37.86,37.93,37.85,37.92,140455.0,36.899,36.9673,36.8893,36.9575,140455.0
2015-11-23 15:20:00,37.92,37.95,37.9,37.95,75403.0,36.9575,36.9867,36.938,36.9867,75403.0
2015-11-23 15:30:00,37.95,38.03,37.92,38.0,104005.0,36.9867,37.0647,36.9575,37.0355,104005.0
2015-11-23 15:40:00,37.99,38.04,37.94,37.97,92126.0,37.0257,37.0745,36.977,37.0062,92126.0
2015-11-23 15:50:00,37.96,38.02,37.93,37.96,222919.0,36.9965,37.055,36.9673,36.9965,222919.0
2015-11-24 09:30:00,37.94,38.33,37.7,38.23,36757.0,36.977,37.3571,36.7431,37.2596,36757.0
2015-11-24 09:40:00,38.24,38.62,38.22,38.3,101531.0,37.2694,37.6397,37.2499,37.3279,101531.0
2015-11-24 09:50:00,38.27,38.36,38.2,38.21,95759.0,37.2986,37.3863,37.2304,37.2401,95759.0
2015-11-24 10:00:00,38.22,38.34,38.11,38.17,112426.0,37.2499,37.3668,37.1427,37.2012,112426.0
2015-11-24 10:10:00,38.17,38.26,38.14,38.16,57626.0,37.2012,37.2889,37.1719,37.1914,57626.0
2015-11-24 10:20:00,38.16,38.34,38.15,38.33,53492.0,37.1914,37.3668,37.1817,37.3571,53492.0
2015-11-24 10:30:00,38.32,38.32,38.18,38.25,39549.0,37.3474,37.3474,37.2109,37.2791,39549.0
2015-11-24 10:40:00,38.27,38.29,38.06,38.14,52158.0,37.2986,37.3181,37.094,37.1719,52158.0
2015-11-24 10:50:00,38.15,38.3,38.14,38.3,39783.0,37.1817,37.3279,37.1719,37.3279,39783.0
2015-11-24 11:00:00,38.3,38.31,38.2,38.26,48035.0,37.3279,37.3376,37.2304,37.2889,48035.0
2015-11-24 11:10:00,38.24,38.28,38.21,38.27,36969.0,37.2694,37.3084,37.2401,37.2986,36969.0
2015-11-24 11:20:00,38.28,38.29,38.24,38.27,75447.0,37.3084,37.3181,37.2694,37.2986,75447.0
2015-11-24 11:30:00,38.27,38.34,38.27,38.28,38578.0,37.2986,37.3668,37.2986,37.3084,38578.0
2015-11-24 11:40:00,38.28,38.35,38.26,38.33,31484.0,37.3084,37.3766,37.2889,37.3571,31484.0
2015-11-24 11:50:00,38.33,38.35,38.29,38.3,56736.0,37.3571,37.3766,37.3181,37.3279,56736.0
2015-11-24 12:00:00,38.3,38.35,38.27,38.29,40237.0,37.3279,37.3766,37.2986,37.3181,40237.0
2015-11-24 12:10:00,38.29,38.31,38.23,38.3,33084.0,37.3181,37.3376,37.2596,37.3279,33084.0
2015-11-24 12:20:00,38.29,38.32,38.27,38.3,34628.0,37.3181,37.3474,37.2986,37.3279,34628.0
2015-11-24 12:30:00,38.29,38.29,38.25,38.28,13961.0,37.3181,37.3181,37.2791,37.3084,13961.0
2015-11-24 12:40:00,38.3,38.31,38.27,38.29,14591.0,37.3279,37.3376,37.2986,37.3181,14591.0
2015-11-24 12:50:00,38.29,38.31,38.29,38.3,19715.0,37.3181,37.3376,37.3181,37.3279,19715.0
2015-11-24 13:00:00,38.3,38.32,38.27,38.28,40058.0,37.3279,37.3474,37.2986,37.3084,40058.0
2015-11-24 13:10:00,38.28,38.31,38.24,38.28,16281.0,37.3084,37.3376,37.2694,37.3084,16281.0
2015-11-24 13:20:00,38.28,38.32,38.25,38.3,21058.0,37.3084,37.3474,37.2791,37.3279,21058.0
2015-11-24 13:30:00,38.3,38.38,38.28,38.29,43337.0,37.3279,37.4058,37.3084,37.3181,43337.0
2015-11-24 13:40:00,38.31,38.33,38.28,38.28,23537.0,37.3376,37.3571,37.3084,37.3084,23537.0
2015-11-24 13:50:00,38.28,38.32,38.27,38.29,28441.0,37.3084,37.3474,37.2986,37.3181,28441.0
2015-11-24 14:00:00,38.29,38.35,38.29,38.32,527877.0,37.3181,37.3766,37.3181,37.3474,527877.0
2015-11-24 14:10:00,38.33,38.35,38.29,38.32,47034.0,37.3571,37.3766,37.3181,37.3474,47034.0
2015-11-24 14:20:00,38.31,38.33,38.3,38.32,24123.0,37.3376,37.3571,37.3279,37.3474,24123.0
2015-11-24 14:30:00,38.32,38.34,38.3,38.31,30542.0,37.3474,37.3668,37.3279,37.3376,30542.0
2015-11-24 14:40:00,38.31,38.33,38.3,38.31,23605.0,37.3376,37.3571,37.3279,37.3376,23605.0
2015-11-24 14:50:00,38.31,38.34,38.3,38.33,36283.0,37.3376,37.3668,37.3279,37.3571,36283.0
2015-11-24 15:00:00,38.32,38.33,38.28,38.33,38531.0,37.3474,37.3571,37.3084,37.3571,38531.0
2015-11-24 15:10:00,38.33,38.34,38.3,38.3,125071.0,37.3571,37.3668,37.3279,37.3279,125071.0
2015-11-24 15:20:00,38.3,38.33,38.29,38.31,54137.0,37.3279,37.3571,37.3181,37.3376,54137.0
2015-11-24 15:30:00,38.3,38.33,38.29,38.3,85424.0,37.3279,37.3571,37.3181,37.3279,85424.0
2015-11-24 15:40:00,38.3,38.37,38.3,38.33,163602.0,37.3279,37.3961,37.3279,37.3571,163602.0
2015-11-24 15:50:00,38.33,38.36,38.28,38.28,395834.0,37.3571,37.3863,37.3084,37.3084,395834.0
2015-11-25 09:30:00,38.03,38.36,38.01,38.1,85128.0,37.0647,37.3863,37.0452,37.1329,85128.0
2015-11-25 09:40:00,38.1,38.11,37.97,38.05,30774.0,37.1329,37.1427,37.0062,37.0842,30774.0
2015-11-25 09:50:00,38.03,38.11,37.8,37.83,61279.0,37.0647,37.1427,36.8406,36.8698,61279.0
2015-11-25 10:00:00,37.82,37.85,37.61,37.64,61390.0,36.86,36.8893,36.6554,36.6846,61390.0
2015-11-25 10:10:00,37.63,37.64,37.43,37.44,300906.0,36.6749,36.6846,36.4799,36.4897,300906.0
2015-11-25 10:20:00,37.43,37.45,37.25,37.43,191307.0,36.4799,36.4994,36.3045,36.4799,191307.0
2015-11-25 10:30:00,37.43,37.5,37.39,37.4,503803.0,36.4799,36.5482,36.441,36.4507,503803.0
2015-11-25 10:40:00,37.4,37.68,37.4,37.54,86777.0,36.4507,36.7236,36.4507,36.5872,86777.0
2015-11-25 10:50:00,37.53,37.57,37.43,37.43,46991.0,36.5774,36.6164,36.4799,36.4799,46991.0
2015-11-25 11:00:00,37.45,37.45,37.29,37.31,32747.0,36.4994,36.4994,36.3435,36.363,32747.0
2015-11-25 11:10:00,37.3,37.34,37.24,37.3,51503.0,36.3532,36.3922,36.2948,36.3532,51503.0
2015-11-25 11:20:00,37.29,37.3,37.13,37.18,55515.0,36.3435,36.3532,36.1876,36.2363,55515.0
2015-11-25 11:30:00,37.19,37.21,37.08,37.15,40075.0,36.246,36.2655,36.1388,36.2071,40075.0
2015-11-25 11:40:00,37.15,37.25,37.08,37.23,93196.0,36.2071,36.3045,36.1388,36.285,93196.0
2015-11-25 11:50:00,37.24,37.31,37.23,37.23,54663.0,36.2948,36.363,36.285,36.285,54663.0
2015-11-25 12:00:00,37.24,37.3,37.24,37.29,36624.0,36.2948,36.3532,36.2948,36.3435,36624.0
2015-11-25 12:10:00,37.28,37.31,37.25,37.29,33158.0,36.3338,36.363,36.3045,36.3435,33158.0
2015-11-25 12:20:00,37.29,37.32,37.25,37.26,32533.0,36.3435,36.3727,36.3045,36.3143,32533.0
2015-11-25 12:30:00,37.28,37.37,37.26,37.36,25623.0,36.3338,36.4215,36.3143,36.4117,25623.0
2015-11-25 12:40:00,37.35,37.37,37.24,37.29,22523.0,36.402,36.4215,36.2948,36.3435,22523.0
2015-11-25 12:50:00,37.29,37.32,37.27,37.32,33859.0,36.3435,36.3727,36.324,36.3727,33859.0
2015-11-25 13:00:00,37.31,37.33,37.28,37.3,26114.0,36.363,36.3825,36.3338,36.3532,26114.0
2015-11-25 13:10:00,37.29,37.32,37.29,37.31,15685.0,36.3435,36.3727,36.3435,36.363,15685.0
2015-11-25 13:20:00,37.3,37.33,37.29,37.33,30164.0,36.3532,36.3825,36.3435,36.3825,30164.0
2015-11-25 13:30:00,37.33,37.38,37.31,37.35,26410.0,36.3825,36.4312,36.363,36.402,26410.0
2015-11-25 13:40:00,37.34,37.34,37.25,37.3,40564.0,36.3922,36.3922,36.3045,36.3532,40564.0
2015-11-25 13:50:00,37.32,37.4,37.31,37.39,10877.0,36.3727,36.4507,36.363,36.441,10877.0
2015-11-25 14:00:00,37.4,37.4,37.31,37.31,23422.0,36.4507,36.4507,36.363,36.363,23422.0
2015-11-25 14:10:00,37.32,37.34,37.22,37.26,13756.0,36.3727,36.3922,36.2753,36.3143,13756.0
2015-11-25 14:20:00,37.26,37.32,37.25,37.31,15006.0,36.3143,36.3727,36.3045,36.363,15006.0
2015-11-25 14:30:00,37.31,37.32,37.28,37.32,35341.0,36.363,36.3727,36.3338,36.3727,35341.0
2015-11-25 14:40:00,37.31,37.32,37.23,37.28,42720.0,36.363,36.3727,36.285,36.3338,42720.0
2015-11-25 14:50:00,37.28,37.32,37.28,37.3,43779.0,36.3338,36.3727,36.3338,36.3532,43779.0
2015-11-25 15:00:00,37.31,37.32,37.29,37.29,24275.0,36.363,36.3727,36.3435,36.3435,24275.0
2015-11-25 15:10:00,37.29,37.3,37.25,37.25,33681.0,36.3435,36.3532,36.3045,36.3045,33681.0
2015-11-25 15:20:00,37.25,37.27,37.23,37.24,54196.0,36.3045,36.324,36.285,36.2948,54196.0
2015-11-25 15:30:00,37.23,37.23,37.07,37.11,130156.0,36.285,36.285,36.1291,36.1681,130156.0
2015-11-25 15:40:00,37.11,37.11,36.94,36.98,240806.0,36.1681,36.1681,36.0024,36.0414,240806.0
2015-11-25 15:50:00,36.94,36.98,36.84,36.9,708782.0,36.0024,36.0414,35.9049,35.9634,708782.0
2015-11-27 09:30:00,37.03,37.03,36.7,36.83,51814.0,36.0901,36.0901,35.7685,35.8952,51814.0
2015-11-27 09:40:00,36.83,36.94,36.7,36.82,56782.0,35.8952,36.0024,35.7685,35.8854,56782.0
2015-11-27 09:50:00,36.82,36.94,36.71,36.81,36790.0,35.8854,36.0024,35.7782,35.8757,36790.0
2015-11-27 10:00:00,36.8,36.96,36.78,36.91,69273.0,35.8659,36.0219,35.8464,35.9731,69273.0
2015-11-27 10:10:00,36.92,37.0,36.91,36.99,42523.0,35.9829,36.0609,35.9731,36.0511,42523.0
2015-11-27 10:20:00,36.99,37.04,36.85,36.86,59023.0,36.0511,36.0998,35.9147,35.9244,59023.0
2015-11-27 10:30:00,36.87,36.87,36.78,36.8,57538.0,35.9342,35.9342,35.8464,35.8659,57538.0
2015-11-27 10:40:00,36.8,36.87,36.79,36.84,61822.0,35.8659,35.9342,35.8562,35.9049,61822.0
2015-11-27 10:50:00,36.84,36.85,36.72,36.82,53184.0,35.9049,35.9147,35.788,35.8854,53184.0
2015-11-27 11:00:00,36.82,36.94,36.82,36.9,59987.0,35.8854,36.0024,35.8854,35.9634,59987.0
2015-11-27 11:10:00,36.9,36.97,36.79,36.8,115424.0,35.9634,36.0316,35.8562,35.8659,115424.0
2015-11-27 11:20:00,36.81,36.87,36.78,36.84,33626.0,35.8757,35.9342,35.8464,35.9049,33626.0
2015-11-27 11:30:00,36.84,36.87,36.74,36.74,29098.0,35.9049,35.9342,35.8075,35.8075,29098.0
2015-11-27 11:40:00,36.74,36.75,36.59,36.59,47843.0,35.8075,35.8172,35.6613,35.6613,47843.0
2015-11-27 11:50:00,36.58,36.61,36.5,36.56,91575.0,35.6515,35.6808,35.5736,35.632,91575.0
2015-11-27 12:00:00,36.58,36.59,36.45,36.55,61674.0,35.6515,35.6613,35.5248,35.6223,61674.0
2015-11-27 12:10:00,36.55,36.67,36.5,36.67,44576.0,35.6223,35.7392,35.5736,35.7392,44576.0
2015-11-27 12:20:00,36.67,36.74,36.62,36.74,43949.0,35.7392,35.8075,35.6905,35.8075,43949.0
2015-11-27 12:30:00,36.74,36.9,36.73,36.9,49502.0,35.8075,35.9634,35.7977,35.9634,49502.0
2015-11-27 12:40:00,36.89,37.0,36.87,36.98,65711.0,35.9537,36.0609,35.9342,36.0414,65711.0
2015-11-27 12:50:00,36.97,36.97,36.79,36.81,132459.0,36.0316,36.0316,35.8562,35.8757,132459.0
2015-11-30 09:30:00,36.64,36.73,36.49,36.53,80310.0,35.71,35.7977,35.5638,35.6028,80310.0
2015-11-30 09:40:00,36.51,36.58,36.46,36.48,176033.0,35.5833,35.6515,35.5346,35.5541,176033.0
2015-11-30 09:50:00,36.48,36.57,36.39,36.53,98764.0,35.5541,35.6418,35.4663,35.6028,98764.0
2015-11-30 10:00:00,36.53,36.55,36.42,36.45,74184.0,35.6028,35.6223,35.4956,35.5248,74184.0
2015-11-30 10:10:00,36.46,36.46,36.18,36.23,133504.0,35.5346,35.5346,35.2617,35.3104,133504.0
2015-11-30 10:20:00,36.23,36.41,36.23,36.37,72317.0,35.3104,35.4858,35.3104,35.4469,72317.0
2015-11-30 10:30:00,36.36,36.36,36.19,36.21,123518.0,35.4371,35.4371,35.2714,35.2909,123518.0
2015-11-30 10:40:00,36.22,36.3,36.16,36.18,92423.0,35.3007,35.3786,35.2422,35.2617,92423.0
2015-11-30 10:50:00,36.19,36.19,35.96,35.97,105577.0,35.2714,35.2714,35.0473,35.057,105577.0
2015-11-30 11:00:00,35.99,35.99,35.83,35.92,170086.0,35.0765,35.0765,34.9206,35.0083,170086.0
2015-11-30 11:10:00,35.93,35.96,35.87,35.94,122294.0,35.018,35.0473,34.9595,35.0278,122294.0
2015-11-30 11:20:00,35.96,36.09,35.92,35.97,67342.0,35.0473,35.174,35.0083,35.057,67342.0
2015-11-30 11:30:00,35.95,36.08,35.91,36.01,79878.0,35.0375,35.1642,34.9985,35.096,79878.0
2015-11-30 11:40:00,36.03,36.03,35.93,35.94,37730.0,35.1155,35.1155,35.018,35.0278,37730.0
2015-11-30 11:50:00,35.92,36.05,35.85,36.04,183911.0,35.0083,35.135,34.94,35.1252,183911.0
2015-11-30 12:00:00,36.03,36.11,36.03,36.1,125678.0,35.1155,35.1935,35.1155,35.1837,125678.0
2015-11-30 12:10:00,36.09,36.17,36.04,36.16,63931.0,35.174,35.2519,35.1252,35.2422,63931.0
2015-11-30 12:20:00,36.17,36.2,36.09,36.12,89019.0,35.2519,35.2812,35.174,35.2032,89019.0
2015-11-30 12:30:00,36.13,36.19,36.1,36.11,75769.0,35.2129,35.2714,35.1837,35.1935,75769.0
2015-11-30 12:40:00,36.11,36.16,35.97,36.09,121670.0,35.1935,35.2422,35.057,35.174,121670.0
2015-11-30 12:50:00,36.09,36.18,36.06,36.06,53729.0,35.174,35.2617,35.1447,35.1447,53729.0
2015-11-30 13:00:00,36.05,36.13,36.03,36.06,57157.0,35.135,35.2129,35.1155,35.1447,57157.0
2015-11-30 13:10:00,36.05,36.09,35.91,35.94,167964.0,35.135,35.174,34.9985,35.0278,167964.0
2015-11-30 13:20:00,35.94,35.96,35.84,35.84,157096.0,35.0278,35.0473,34.9303,34.9303,157096.0
2015-11-30 13:30:00,35.84,35.86,35.79,35.8,74098.0,34.9303,34.9498,34.8816,34.8913,74098.0
2015-11-30 13:40:00,35.81,35.85,35.71,35.78,80083.0,34.9011,34.94,34.8036,34.8718,80083.0
2015-11-30 13:50:00,35.78,35.8,35.74,35.76,50285.0,34.8718,34.8913,34.8328,34.8523,50285.0
2015-11-30 14:00:00,35.75,35.75,35.59,35.6,128649.0,34.8426,34.8426,34.6866,34.6964,128649.0
2015-11-30 14:10:00,35.6,35.68,35.59,35.6,112050.0,34.6964,34.7744,34.6866,34.6964,112050.0
2015-11-30 14:20:00,35.6,35.66,35.58,35.61,387275.0,34.6964,34.7549,34.6769,34.7061,387275.0
2015-11-30 14:30:00,35.61,35.67,35.59,35.62,73398.0,34.7061,34.7646,34.6866,34.7159,73398.0
2015-11-30 14:40:00,35.62,35.67,35.59,35.67,120899.0,34.7159,34.7646,34.6866,34.7646,120899.0
2015-11-30 14:50:00,35.67,35.69,35.59,35.59,219692.0,34.7646,34.7841,34.6866,34.6866,219692.0
2015-11-30 15:00:00,35.59,35.73,35.59,35.67,335301.0,34.6866,34.8231,34.6866,34.7646,335301.0
2015-11-30 15:10:00,35.68,35.68,35.61,35.65,172299.0,34.7744,34.7744,34.7061,34.7451,172299.0
2015-11-30 15:20:00,35.65,35.67,35.61,35.65,220207.0,34.7451,34.7646,34.7061,34.7451,220207.0
2015-11-30 15:30:00,35.65,35.65,35.53,35.6,476129.0,34.7451,34.7451,34.6282,34.6964,476129.0
2015-11-30 15:40:00,35.6,35.64,35.56,35.59,439178.0,34.6964,34.7354,34.6574,34.6866,439178.0
2015-11-30 15:50:00,35.58,35.59,35.42,35.44,866978.0,34.6769,34.6866,34.521,34.5405,866978.0
2015-12-01 09:30:00,35.8,35.93,35.46,35.5,188563.0,34.8913,35.018,34.5599,34.5989,188563.0
2015-12-01 09:40:00,35.46,35.75,35.42,35.72,327214.0,34.5599,34.8426,34.521,34.8133,327214.0
2015-12-01 09:50:00,35.69,35.75,35.12,35.12,413173.0,34.7841,34.8426,34.2286,34.2286,413173.0
2015-12-01 10:00:00,35.12,35.36,34.97,35.32,219002.0,34.2286,34.4625,34.0824,34.4235,219002.0
2015-12-01 10:10:00,35.32,35.53,35.3,35.45,120974.0,34.4235,34.6282,34.404,34.5502,120974.0
2015-12-01 10:20:00,35.46,35.64,35.43,35.58,123804.0,34.5599,34.7354,34.5307,34.6769,123804.0
2015-12-01 10:30:00,35.59,35.64,35.52,35.58,58109.0,34.6866,34.7354,34.6184,34.6769,58109.0
2015-12-01 10:40:00,35.59,35.64,35.53,35.64,55928.0,34.6866,34.7354,34.6282,34.7354,55928.0
2015-12-01 10:50:00,35.64,35.75,35.6,35.74,147582.0,34.7354,34.8426,34.6964,34.8328,147582.0
2015-12-01 11:00:00,35.74,35.96,35.74,35.94,258979.0,34.8328,35.0473,34.8328,35.0278,258979.0
2015-12-01 11:10:00,35.93,35.99,35.85,35.91,84513.0,35.018,35.0765,34.94,34.9985,84513.0
2015-12-01 11:20:00,35.92,36.03,35.91,36.0,118109.0,35.0083,35.1155,34.9985,35.0862,118109.0
2015-12-01 11:30:00,36.02,36.07,35.87,35.91,136407.0,35.1057,35.1545,34.9595,34.9985,136407.0
2015-12-01 11:40:00,35.91,36.02,35.9,36.01,76439.0,34.9985,35.1057,34.9888,35.096,76439.0
2015-12-01 11:50:00,36.0,36.03,35.79,35.83,108475.0,35.0862,35.1155,34.8816,34.9206,108475.0
2015-12-01 12:00:00,35.83,35.87,35.76,35.82,52192.0,34.9206,34.9595,34.8523,34.9108,52192.0
2015-12-01 12:10:00,35.82,35.85,35.74,35.83,52286.0,34.9108,34.94,34.8328,34.9206,52286.0
2015-12-01 12:20:00,35.84,35.93,35.81,35.85,49969.0,34.9303,35.018,34.9011,34.94,49969.0
2015-12-01 12:30:00,35.86,35.88,35.78,35.81,52302.0,34.9498,34.9693,34.8718,34.9011,52302.0
2015-12-01 12:40:00,35.8,35.85,35.8,35.82,44872.0,34.8913,34.94,34.8913,34.9108,44872.0
2015-12-01 12:50:00,35.82,35.84,35.8,35.83,21883.0,34.9108,34.9303,34.8913,34.9206,21883.0
2015-12-01 13:00:00,35.83,35.88,35.82,35.88,37837.0,34.9206,34.9693,34.9108,34.9693,37837.0
2015-12-01 13:10:00,35.88,36.03,35.87,36.01,79733.0,34.9693,35.1155,34.9595,35.096,79733.0
2015-12-01 13:20:00,36.01,36.04,35.93,35.96,136812.0,35.096,35.1252,35.018,35.0473,136812.0
2015-12-01 13:30:00,35.96,36.01,35.94,35.95,152713.0,35.0473,35.096,35.0278,35.0375,152713.0
2015-12-01 13:40:00,35.95,36.01,35.92,35.92,52000.0,35.0375,35.096,35.0083,35.0083,52000.0
2015-12-01 13:50:00,35.92,35.97,35.92,35.96,42944.0,35.0083,35.057,35.0083,35.0473,42944.0
2015-12-01 14:00:00,35.96,35.98,35.96,35.98,64981.0,35.0473,35.0667,35.0473,35.0667,64981.0
2015-12-01 14:10:00,35.97,36.06,35.96,36.05,106996.0,35.057,35.1447,35.0473,35.135,106996.0
2015-12-01 14:20:00,36.05,36.13,35.99,36.05,41589.0,35.135,35.2129,35.0765,35.135,41589.0
2015-12-01 14:30:00,36.05,36.13,35.99,36.05,72862.0,35.135,35.2129,35.0765,35.135,72862.0
2015-12-01 14:40:00,36.06,36.34,36.06,36.07,149646.0,35.1447,35.4176,35.1447,35.1545,149646.0
2015-12-01 14:50:00,36.07,36.08,35.98,36.02,67118.0,35.1545,35.1642,35.0667,35.1057,67118.0
2015-12-01 15:00:00,36.01,36.04,35.98,36.0,79716.0,35.096,35.1252,35.0667,35.0862,79716.0
2015-12-01 15:10:00,36.0,36.02,35.96,36.0,87226.0,35.0862,35.1057,35.0473,35.0862,87226.0
2015-12-01 15:20:00,36.02,36.03,35.96,36.03,106075.0,35.1057,35.1155,35.0473,35.1155,106075.0
2015-12-01 15:30:00,36.03,36.12,36.0,36.12,89031.0,35.1155,35.2032,35.0862,35.2032,89031.0
2015-12-01 15:40:00,36.12,36.18,36.1,36.15,142684.0,35.2032,35.2617,35.1837,35.2324,142684.0
2015-12-01 15:50:00,36.15,36.23,36.05,36.08,460294.0,35.2324,35.3104,35.135,35.1642,460294.0
2015-12-02 09:30:00,36.22,36.33,35.89,35.95,46259.0,35.3007,35.4079,34.979,35.0375,46259.0
2015-12-02 09:40:00,35.95,36.13,35.88,35.95,36243.0,35.0375,35.2129,34.9693,35.0375,36243.0
2015-12-02 09:50:00,35.95,36.24,35.95,36.23,46207.0,35.0375,35.3202,35.0375,35.3104,46207.0
2015-12-02 10:00:00,36.25,36.26,36.03,36.05,43396.0,35.3299,35.3396,35.1155,35.135,43396.0
2015-12-02 10:10:00,36.04,36.05,35.84,35.98,67788.0,35.1252,35.135,34.9303,35.0667,67788.0
2015-12-02 10:20:00,35.97,36.03,35.94,35.96,37924.0,35.057,35.1155,35.0278,35.0473,37924.0
2015-12-02 10:30:00,35.95,35.95,35.77,35.89,108855.0,35.0375,35.0375,34.8621,34.979,108855.0
2015-12-02 10:40:00,35.87,35.88,35.69,35.7,39790.0,34.9595,34.9693,34.7841,34.7939,39790.0
2015-12-02 10:50:00,35.72,35.84,35.7,35.77,24113.0,34.8133,34.9303,34.7939,34.8621,24113.0
2015-12-02 11:00:00,35.76,35.77,35.67,35.73,36211.0,34.8523,34.8621,34.7646,34.8231,36211.0
2015-12-02 11:10:00,35.72,35.75,35.64,35.68,225256.0,34.8133,34.8426,34.7354,34.7744,225256.0
2015-12-02 11:20:00,35.69,35.81,35.67,35.77,43141.0,34.7841,34.9011,34.7646,34.8621,43141.0
2015-12-02 11:30:00,35.77,35.8,35.71,35.77,59905.0,34.8621,34.8913,34.8036,34.8621,59905.0
2015-12-02 11:40:00,35.78,35.84,35.77,35.84,39075.0,34.8718,34.9303,34.8621,34.9303,39075.0
2015-12-02 11:50:00,35.84,35.84,35.77,35.79,44682.0,34.9303,34.9303,34.8621,34.8816,44682.0
2015-12-02 12:00:00,35.79,35.86,35.77,35.82,61720.0,34.8816,34.9498,34.8621,34.9108,61720.0
2015-12-02 12:10:00,35.82,35.86,35.79,35.85,40408.0,34.9108,34.9498,34.8816,34.94,40408.0
2015-12-02 12:20:00,35.86,36.01,35.86,36.01,51450.0,34.9498,35.096,34.9498,35.096,51450.0
2015-12-02 12:30:00,36.0,36.0,35.93,35.95,62324.0,35.0862,35.0862,35.018,35.0375,62324.0
2015-12-02 12:40:00,35.96,36.03,35.94,35.97,43508.0,35.0473,35.1155,35.0278,35.057,43508.0
2015-12-02 12:50:00,35.97,36.03,35.95,36.03,30204.0,35.057,35.1155,35.0375,35.1155,30204.0
2015-12-02 13:00:00,36.03,36.03,35.95,36.02,63858.0,35.1155,35.1155,35.0375,35.1057,63858.0
2015-12-02 13:10:00,36.0,36.04,35.97,35.97,75640.0,35.0862,35.1252,35.057,35.057,75640.0
2015-12-02 13:20:00,35.97,36.0,35.93,35.96,36789.0,35.057,35.0862,35.018,35.0473,36789.0
2015-12-02 13:30:00,35.96,36.03,35.93,35.93,68365.0,35.0473,35.1155,35.018,35.018,68365.0
2015-12-02 13:40:00,35.93,35.96,35.87,35.95,43177.0,35.018,35.0473,34.9595,35.0375,43177.0
2015-12-02 13:50:00,35.94,35.95,35.88,35.93,30789.0,35.0278,35.0375,34.9693,35.018,30789.0
2015-12-02 14:00:00,35.92,35.93,35.84,35.88,42207.0,35.0083,35.018,34.9303,34.9693,42207.0
2015-12-02 14:10:00,35.89,35.89,35.76,35.81,49448.0,34.979,34.979,34.8523,34.9011,49448.0
2015-12-02 14:20:00,35.81,35.92,35.81,35.82,61469.0,34.9011,35.0083,34.9011,34.9108,61469.0
2015-12-02 14:30:00,35.81,35.92,35.8,35.84,65456.0,34.9011,35.0083,34.8913,34.9303,65456.0
2015-12-02 14:40:00,35.84,35.89,35.78,35.82,57164.0,34.9303,34.979,34.8718,34.9108,57164.0
2015-12-02 14:50:00,35.81,35.86,35.73,35.73,62817.0,34.9011,34.9498,34.8231,34.8231,62817.0
2015-12-02 15:00:00,35.73,35.78,35.71,35.78,30427.0,34.8231,34.8718,34.8036,34.8718,30427.0
2015-12-02 15:10:00,35.77,35.81,35.75,35.81,51047.0,34.8621,34.9011,34.8426,34.9011,51047.0
2015-12-02 15:20:00,35.79,35.83,35.73,35.82,54702.0,34.8816,34.9206,34.8231,34.9108,54702.0
2015-12-02 15:30:00,35.82,35.88,35.81,35.83,115857.0,34.9108,34.9693,34.9011,34.9206,115857.0
2015-12-02 15:40:00,35.84,35.86,35.68,35.69,68505.0,34.9303,34.9498,34.7744,34.7841,68505.0
2015-12-02 15:50:00,35.69,35.71,35.64,35.65,320708.0,34.7841,34.8036,34.7354,34.7451,320708.0
2015-12-03 09:30:00,35.47,35.81,35.26,35.28,53424.0,34.5697,34.9011,34.365,34.3845,53424.0
2015-12-03 09:40:00,35.29,35.58,35.28,35.44,82012.0,34.3943,34.6769,34.3845,34.5405,82012.0
2015-12-03 09:50:00,35.44,35.54,35.36,35.37,69877.0,34.5405,34.6379,34.4625,34.4722,69877.0
2015-12-03 10:00:00,35.36,35.42,35.15,35.2,132803.0,34.4625,34.521,34.2578,34.3065,132803.0
2015-12-03 10:10:00,35.2,35.31,35.14,35.18,250640.0,34.3065,34.4138,34.2481,34.2871,250640.0
2015-12-03 10:20:00,35.17,35.24,35.02,35.09,110797.0,34.2773,34.3455,34.1311,34.1993,110797.0
2015-12-03 10:30:00,35.09,35.2,35.06,35.14,121244.0,34.1993,34.3065,34.1701,34.2481,121244.0
2015-12-03 10:40:00,35.14,35.23,35.14,35.19,92260.0,34.2481,34.3358,34.2481,34.2968,92260.0
2015-12-03 10:50:00,35.19,35.22,35.07,35.09,37650.0,34.2968,34.326,34.1798,34.1993,37650.0
2015-12-03 11:00:00,35.09,35.15,35.01,35.12,111889.0,34.1993,34.2578,34.1214,34.2286,111889.0
2015-12-03 11:10:00,35.12,35.17,34.92,34.94,184805.0,34.2286,34.2773,34.0337,34.0531,184805.0
2015-12-03 11:20:00,34.95,35.0,34.87,34.95,101003.0,34.0629,34.1116,33.9849,34.0629,101003.0
2015-12-03 11:30:00,34.95,34.95,34.82,34.92,118073.0,34.0629,34.0629,33.9362,34.0337,118073.0
2015-12-03 11:40:00,34.93,35.0,34.91,34.95,85201.0,34.0434,34.1116,34.0239,34.0629,85201.0
2015-12-03 11:50:00,34.95,34.98,34.94,34.97,196019.0,34.0629,34.0921,34.0531,34.0824,196019.0
2015-12-03 12:00:00,34.98,35.0,34.94,34.95,170703.0,34.0921,34.1116,34.0531,34.0629,170703.0
2015-12-03 12:10:00,34.95,34.98,34.88,34.88,164493.0,34.0629,34.0921,33.9947,33.9947,164493.0
2015-12-03 12:20:00,34.87,34.94,34.87,34.89,49286.0,33.9849,34.0531,33.9849,34.0044,49286.0
2015-12-03 12:30:00,34.89,34.95,34.86,34.92,259215.0,34.0044,34.0629,33.9752,34.0337,259215.0
2015-12-03 12:40:00,34.93,34.95,34.91,34.91,83336.0,34.0434,34.0629,34.0239,34.0239,83336.0
2015-12-03 12:50:00,34.92,34.94,34.84,34.84,43887.0,34.0337,34.0531,33.9557,33.9557,43887.0
2015-12-03 13:00:00,34.84,34.85,34.72,34.78,96234.0,33.9557,33.9654,33.8387,33.8972,96234.0
2015-12-03 13:10:00,34.78,34.84,34.78,34.81,47427.0,33.8972,33.9557,33.8972,33.9264,47427.0
2015-12-03 13:20:00,34.81,34.81,34.75,34.75,87520.0,33.9264,33.9264,33.868,33.868,87520.0
2015-12-03 13:30:00,34.74,34.75,34.61,34.66,99844.0,33.8582,33.868,33.7315,33.7803,99844.0
2015-12-03 13:40:00,34.66,34.7,34.49,34.53,107152.0,33.7803,33.8192,33.6146,33.6536,107152.0
2015-12-03 13:50:00,34.53,34.58,34.38,34.4,78986.0,33.6536,33.7023,33.5074,33.5269,78986.0
2015-12-03 14:00:00,34.41,34.57,34.38,34.57,125858.0,33.5366,33.6925,33.5074,33.6925,125858.0
2015-12-03 14:10:00,34.56,34.65,34.55,34.57,152778.0,33.6828,33.7705,33.673,33.6925,152778.0
2015-12-03 14:20:00,34.56,34.58,34.35,34.35,103566.0,33.6828,33.7023,33.4781,33.4781,103566.0
2015-12-03 14:30:00,34.35,34.39,34.28,34.38,72323.0,33.4781,33.5171,33.4099,33.5074,72323.0
2015-12-03 14:40:00,34.38,34.39,34.32,34.38,59181.0,33.5074,33.5171,33.4489,33.5074,59181.0
2015-12-03 14:50:00,34.38,34.46,34.36,34.42,87145.0,33.5074,33.5853,33.4879,33.5463,87145.0
2015-12-03 15:00:00,34.42,34.46,34.38,34.39,87056.0,33.5463,33.5853,33.5074,33.5171,87056.0
2015-12-03 15:10:00,34.39,34.4,34.29,34.32,86335.0,33.5171,33.5269,33.4196,33.4489,86335.0
2015-12-03 15:20:00,34.32,34.41,34.3,34.31,99425.0,33.4489,33.5366,33.4294,33.4391,99425.0
2015-12-03 15:30:00,34.31,34.31,34.18,34.28,183920.0,33.4391,33.4391,33.3124,33.4099,183920.0
2015-12-03 15:40:00,34.28,34.56,34.24,34.56,210249.0,33.4099,33.6828,33.3709,33.6828,210249.0
2015-12-03 15:50:00,34.56,34.65,34.47,34.48,403671.0,33.6828,33.7705,33.5951,33.6048,403671.0
2015-12-04 09:30:00,34.44,34.94,34.41,34.47,307469.0,33.5658,34.0531,33.5366,33.5951,307469.0
2015-12-04 09:40:00,34.48,34.85,34.44,34.84,186619.0,33.6048,33.9654,33.5658,33.9557,186619.0
2015-12-04 09:50:00,34.84,34.88,34.6,34.64,91903.0,33.9557,33.9947,33.7218,33.7608,91903.0
2015-12-04 10:00:00,34.65,34.76,34.64,34.71,73819.0,33.7705,33.8777,33.7608,33.829,73819.0
2015-12-04 10:10:00,34.71,34.92,34.69,34.92,75512.0,33.829,34.0337,33.8095,34.0337,75512.0
2015-12-04 10:20:00,34.93,34.96,34.79,34.81,171403.0,34.0434,34.0726,33.907,33.9264,171403.0
2015-12-04 10:30:00,34.83,34.97,34.83,34.95,108855.0,33.9459,34.0824,33.9459,34.0629,108855.0
2015-12-04 10:40:00,34.96,34.96,34.7,34.75,76282.0,34.0726,34.0726,33.8192,33.868,76282.0
2015-12-04 10:50:00,34.75,34.83,34.69,34.8,39826.0,33.868,33.9459,33.8095,33.9167,39826.0
2015-12-04 11:00:00,34.8,34.84,34.71,34.77,42903.0,33.9167,33.9557,33.829,33.8875,42903.0
2015-12-04 11:10:00,34.77,34.88,34.76,34.86,87841.0,33.8875,33.9947,33.8777,33.9752,87841.0
2015-12-04 11:20:00,34.85,34.95,34.84,34.89,76947.0,33.9654,34.0629,33.9557,34.0044,76947.0
2015-12-04 11:30:00,34.89,34.95,34.87,34.93,51254.0,34.0044,34.0629,33.9849,34.0434,51254.0
2015-12-04 11:40:00,34.94,34.98,34.91,34.92,119443.0,34.0531,34.0921,34.0239,34.0337,119443.0
2015-12-04 11:50:00,34.92,34.97,34.92,34.94,66047.0,34.0337,34.0824,34.0337,34.0531,66047.0
2015-12-04 12:00:00,34.94,35.01,34.93,34.95,146340.0,34.0531,34.1214,34.0434,34.0629,146340.0
2015-12-04 12:10:00,34.95,34.97,34.93,34.93,119853.0,34.0629,34.0824,34.0434,34.0434,119853.0
2015-12-04 12:20:00,34.94,35.03,34.93,35.01,33623.0,34.0531,34.1409,34.0434,34.1214,33623.0
2015-12-04 12:30:00,35.01,35.17,35.01,35.16,43358.0,34.1214,34.2773,34.1214,34.2676,43358.0
2015-12-04 12:40:00,35.16,35.2,34.97,35.05,100031.0,34.2676,34.3065,34.0824,34.1604,100031.0
2015-12-04 12:50:00,35.05,35.16,35.05,35.14,40137.0,34.1604,34.2676,34.1604,34.2481,40137.0
2015-12-04 13:00:00,35.14,35.15,35.11,35.12,118077.0,34.2481,34.2578,34.2188,34.2286,118077.0
2015-12-04 13:10:00,35.11,35.23,35.1,35.2,142226.0,34.2188,34.3358,34.2091,34.3065,142226.0
2015-12-04 13:20:00,35.2,35.2,35.08,35.11,57265.0,34.3065,34.3065,34.1896,34.2188,57265.0
2015-12-04 13:30:00,35.12,35.16,35.09,35.14,35017.0,34.2286,34.2676,34.1993,34.2481,35017.0
2015-12-04 13:40:00,35.14,35.17,35.06,35.09,58950.0,34.2481,34.2773,34.1701,34.1993,58950.0
2015-12-04 13:50:00,35.1,35.16,35.09,35.1,41165.0,34.2091,34.2676,34.1993,34.2091,41165.0
2015-12-04 14:00:00,35.1,35.14,35.09,35.12,41384.0,34.2091,34.2481,34.1993,34.2286,41384.0
2015-12-04 14:10:00,35.13,35.15,35.09,35.09,54948.0,34.2383,34.2578,34.1993,34.1993,54948.0
2015-12-04 14:20:00,35.09,35.2,35.08,35.2,73820.0,34.1993,34.3065,34.1896,34.3065,73820.0
2015-12-04 14:30:00,35.19,35.32,35.19,35.31,142684.0,34.2968,34.4235,34.2968,34.4138,142684.0
2015-12-04 14:40:00,35.31,35.41,35.25,35.3,125832.0,34.4138,34.5112,34.3553,34.404,125832.0
2015-12-04 14:50:00,35.3,35.33,35.28,35.31,112854.0,34.404,34.4332,34.3845,34.4138,112854.0
2015-12-04 15:00:00,35.31,35.31,35.23,35.24,75865.0,34.4138,34.4138,34.3358,34.3455,75865.0
2015-12-04 15:10:00,35.24,35.31,35.23,35.26,96274.0,34.3455,34.4138,34.3358,34.365,96274.0
2015-12-04 15:20:00,35.27,35.27,35.17,35.24,67674.0,34.3748,34.3748,34.2773,34.3455,67674.0
2015-12-04 15:30:00,35.24,35.29,35.23,35.27,128842.0,34.3455,34.3943,34.3358,34.3748,128842.0
2015-12-04 15:40:00,35.27,35.32,35.26,35.26,146193.0,34.3748,34.4235,34.365,34.365,146193.0
2015-12-04 15:50:00,35.27,35.47,35.26,35.38,429748.0,34.3748,34.5697,34.365,34.482,429748.0
2015-12-07 09:30:00,35.16,35.54,35.16,35.5,61469.0,34.2676,34.6379,34.2676,34.5989,61469.0
2015-12-07 09:40:00,35.5,35.93,35.5,35.73,158375.0,34.5989,35.018,34.5989,34.8231,158375.0
2015-12-07 09:50:00,35.73,35.82,35.64,35.76,77403.0,34.8231,34.9108,34.7354,34.8523,77403.0
2015-12-07 10:00:00,35.76,35.78,35.6,35.74,62350.0,34.8523,34.8718,34.6964,34.8328,62350.0
2015-12-07 10:10:00,35.72,35.82,35.67,35.81,68272.0,34.8133,34.9108,34.7646,34.9011,68272.0
2015-12-07 10:20:00,35.81,35.96,35.79,35.96,108107.0,34.9011,35.0473,34.8816,35.0473,108107.0
2015-12-07 10:30:00,35.96,36.15,35.94,36.13,206750.0,35.0473,35.2324,35.0278,35.2129,206750.0
2015-12-07 10:40:00,36.13,36.13,35.92,35.93,165352.0,35.2129,35.2129,35.0083,35.018,165352.0
2015-12-07 10:50:00,35.95,36.01,35.93,35.97,68288.0,35.0375,35.096,35.018,35.057,68288.0
2015-12-07 11:00:00,35.97,36.08,35.93,36.05,106362.0,35.057,35.1642,35.018,35.135,106362.0
2015-12-07 11:10:00,36.04,36.07,35.99,36.01,95562.0,35.1252,35.1545,35.0765,35.096,95562.0
2015-12-07 11:20:00,36.02,36.02,35.93,36.0,72470.0,35.1057,35.1057,35.018,35.0862,72470.0
2015-12-07 11:30:00,36.0,36.85,35.99,36.75,190499.0,35.0862,35.9147,35.0765,35.8172,190499.0
2015-12-07 11:40:00,36.68,37.43,36.32,36.4,435915.0,35.749,36.4799,35.3981,35.4761,435915.0
2015-12-07 11:50:00,36.41,36.61,36.36,36.55,145177.0,35.4858,35.6808,35.4371,35.6223,145177.0
2015-12-07 12:00:00,36.57,36.62,36.4,36.54,90043.0,35.6418,35.6905,35.4761,35.6125,90043.0
2015-12-07 12:10:00,36.52,36.6,36.42,36.42,72924.0,35.593,35.671,35.4956,35.4956,72924.0
2015-12-07 12:20:00,36.43,36.43,36.23,36.3,72202.0,35.5053,35.5053,35.3104,35.3786,72202.0
2015-12-07 12:30:00,36.31,36.32,36.18,36.26,64506.0,35.3884,35.3981,35.2617,35.3396,64506.0
2015-12-07 12:40:00,36.26,36.31,36.21,36.23,41562.0,35.3396,35.3884,35.2909,35.3104,41562.0
2015-12-07 12:50:00,36.22,36.26,36.17,36.19,54391.0,35.3007,35.3396,35.2519,35.2714,54391.0
2015-12-07 13:00:00,36.19,36.34,36.13,36.29,79075.0,35.2714,35.4176,35.2129,35.3689,79075.0
2015-12-07 13:10:00,36.29,36.38,36.23,36.34,80008.0,35.3689,35.4566,35.3104,35.4176,80008.0
2015-12-07 13:20:00,36.34,36.43,36.3,36.3,55873.0,35.4176,35.5053,35.3786,35.3786,55873.0
2015-12-07 13:30:00,36.3,36.41,36.28,36.35,57957.0,35.3786,35.4858,35.3591,35.4274,57957.0
2015-12-07 13:40:00,36.36,36.36,36.22,36.34,54991.0,35.4371,35.4371,35.3007,35.4176,54991.0
2015-12-07 13:50:00,36.34,36.56,36.31,36.48,82206.0,35.4176,35.632,35.3884,35.5541,82206.0
2015-12-07 14:00:00,36.48,36.48,36.34,36.35,62415.0,35.5541,35.5541,35.4176,35.4274,62415.0
2015-12-07 14:10:00,36.35,36.51,36.3,36.48,94646.0,35.4274,35.5833,35.3786,35.5541,94646.0
2015-12-07 14:20:00,36.48,36.59,36.42,36.43,98961.0,35.5541,35.6613,35.4956,35.5053,98961.0
2015-12-07 14:30:00,36.43,36.59,36.42,36.46,95975.0,35.5053,35.6613,35.4956,35.5346,95975.0
2015-12-07 14:40:00,36.45,36.47,36.42,36.43,88159.0,35.5248,35.5443,35.4956,35.5053,88159.0
2015-12-07 14:50:00,36.43,36.52,36.36,36.39,101316.0,35.5053,35.593,35.4371,35.4663,101316.0
2015-12-07 15:00:00,36.4,36.48,36.32,36.45,103146.0,35.4761,35.5541,35.3981,35.5248,103146.0
2015-12-07 15:10:00,36.45,36.49,36.39,36.39,95307.0,35.5248,35.5638,35.4663,35.4663,95307.0
2015-12-07 15:20:00,36.39,36.51,36.37,36.42,128410.0,35.4663,35.5833,35.4469,35.4956,128410.0
2015-12-07 15:30:00,36.42,36.47,36.33,36.46,201891.0,35.4956,35.5443,35.4079,35.5346,201891.0
2015-12-07 15:40:00,36.45,36.67,36.42,36.6,278283.0,35.5248,35.7392,35.4956,35.671,278283.0
2015-12-07 15:50:00,36.6,36.61,36.49,36.54,317549.0,35.671,35.6808,35.5638,35.6125,317549.0
2015-12-08 09:30:00,36.59,36.61,36.24,36.61,64150.0,35.6613,35.6808,35.3202,35.6808,64150.0
2015-12-08 09:40:00,36.61,36.95,36.53,36.76,125511.0,35.6808,36.0121,35.6028,35.827,125511.0
2015-12-08 09:50:00,36.78,36.92,36.63,36.63,64720.0,35.8464,35.9829,35.7003,35.7003,64720.0
2015-12-08 10:00:00,36.63,36.72,36.56,36.69,302037.0,35.7003,35.788,35.632,35.7587,302037.0
2015-12-08 10:10:00,36.68,36.69,36.48,36.56,100053.0,35.749,35.7587,35.5541,35.632,100053.0
2015-12-08 10:20:00,36.54,36.54,36.44,36.44,53661.0,35.6125,35.6125,35.5151,35.5151,53661.0
2015-12-08 10:30:00,36.44,36.68,36.37,36.62,93384.0,35.5151,35.749,35.4469,35.6905,93384.0
2015-12-08 10:40:00,36.6,36.78,36.59,36.7,178681.0,35.671,35.8464,35.6613,35.7685,178681.0
2015-12-08 10:50:00,36.7,36.89,36.57,36.8,315071.0,35.7685,35.9537,35.6418,35.8659,315071.0
2015-12-08 11:00:00,36.81,37.0,36.8,36.98,102501.0,35.8757,36.0609,35.8659,36.0414,102501.0
2015-12-08 11:10:00,36.98,37.1,36.94,36.97,182570.0,36.0414,36.1583,36.0024,36.0316,182570.0
2015-12-08 11:20:00,36.96,36.97,36.86,36.93,89840.0,36.0219,36.0316,35.9244,35.9926,89840.0
2015-12-08 11:30:00,36.91,36.94,36.84,36.94,82222.0,35.9731,36.0024,35.9049,36.0024,82222.0
2015-12-08 11:40:00,36.94,37.02,36.83,36.86,63678.0,36.0024,36.0804,35.8952,35.9244,63678.0
2015-12-08 11:50:00,36.86,36.97,36.84,36.96,55430.0,35.9244,36.0316,35.9049,36.0219,55430.0
2015-12-08 12:00:00,36.97,37.01,36.91,36.99,42766.0,36.0316,36.0706,35.9731,36.0511,42766.0
2015-12-08 12:10:00,37.0,37.09,36.99,37.04,126929.0,36.0609,36.1486,36.0511,36.0998,126929.0
2015-12-08 12:20:00,37.03,37.1,37.0,37.07,40409.0,36.0901,36.1583,36.0609,36.1291,40409.0
2015-12-08 12:30:00,37.07,37.11,36.97,37.1,66565.0,36.1291,36.1681,36.0316,36.1583,66565.0
2015-12-08 12:40:00,37.09,37.12,37.04,37.08,50869.0,36.1486,36.1778,36.0998,36.1388,50869.0
2015-12-08 12:50:00,37.07,37.11,37.06,37.09,31516.0,36.1291,36.1681,36.1193,36.1486,31516.0
2015-12-08 13:00:00,37.11,37.15,37.06,37.11,52037.0,36.1681,36.2071,36.1193,36.1681,52037.0
2015-12-08 13:10:00,37.1,37.12,37.0,37.01,41678.0,36.1583,36.1778,36.0609,36.0706,41678.0
2015-12-08 13:20:00,37.01,37.06,36.99,37.06,23186.0,36.0706,36.1193,36.0511,36.1193,23186.0
2015-12-08 13:30:00,37.06,37.11,37.03,37.04,55602.0,36.1193,36.1681,36.0901,36.0998,55602.0
2015-12-08 13:40:00,37.03,37.1,37.03,37.07,42883.0,36.0901,36.1583,36.0901,36.1291,42883.0
2015-12-08 13:50:00,37.07,37.08,36.99,37.05,61846.0,36.1291,36.1388,36.0511,36.1096,61846.0
2015-12-08 14:00:00,37.05,37.13,37.04,37.11,68955.0,36.1096,36.1876,36.0998,36.1681,68955.0
2015-12-08 14:10:00,37.1,37.13,37.09,37.1,66171.0,36.1583,36.1876,36.1486,36.1583,66171.0
2015-12-08 14:20:00,37.11,37.11,37.03,37.06,67259.0,36.1681,36.1681,36.0901,36.1193,67259.0
2015-12-08 14:30:00,37.06,37.09,37.04,37.05,42953.0,36.1193,36.1486,36.0998,36.1096,42953.0
2015-12-08 14:40:00,37.05,37.08,37.04,37.06,70536.0,36.1096,36.1388,36.0998,36.1193,70536.0
2015-12-08 14:50:00,37.07,37.08,36.96,36.99,75177.0,36.1291,36.1388,36.0219,36.0511,75177.0
2015-12-08 15:00:00,36.99,37.01,36.88,36.98,76587.0,36.0511,36.0706,35.9439,36.0414,76587.0
2015-12-08 15:10:00,36.98,37.0,36.92,36.93,109672.0,36.0414,36.0609,35.9829,35.9926,109672.0
2015-12-08 15:20:00,36.93,36.94,36.86,36.9,126894.0,35.9926,36.0024,35.9244,35.9634,126894.0
2015-12-08 15:30:00,36.9,36.95,36.82,36.86,150245.0,35.9634,36.0121,35.8854,35.9244,150245.0
2015-12-08 15:40:00,36.86,36.87,36.8,36.86,182955.0,35.9244,35.9342,35.8659,35.9244,182955.0
2015-12-08 15:50:00,36.86,36.86,36.75,36.83,611097.0,35.9244,35.9244,35.8172,35.8952,611097.0
2015-12-09 09:30:00,36.36,36.82,36.11,36.64,127389.0,35.4371,35.8854,35.1935,35.71,127389.0
2015-12-09 09:40:00,36.63,36.7,36.43,36.65,114730.0,35.7003,35.7685,35.5053,35.7197,114730.0
2015-12-09 09:50:00,36.66,36.67,36.53,36.64,45824.0,35.7295,35.7392,35.6028,35.71,45824.0
2015-12-09 10:00:00,36.63,36.7,36.54,36.57,54549.0,35.7003,35.7685,35.6125,35.6418,54549.0
2015-12-09 10:10:00,36.57,36.67,36.44,36.5,70122.0,35.6418,35.7392,35.5151,35.5736,70122.0
2015-12-09 10:20:00,36.51,36.57,36.42,36.42,62004.0,35.5833,35.6418,35.4956,35.4956,62004.0
2015-12-09 10:30:00,36.43,36.6,36.42,36.52,53069.0,35.5053,35.671,35.4956,35.593,53069.0
2015-12-09 10:40:00,36.52,36.58,36.43,36.52,52280.0,35.593,35.6515,35.5053,35.593,52280.0
2015-12-09 10:50:00,36.51,36.51,36.35,36.37,261592.0,35.5833,35.5833,35.4274,35.4469,261592.0
2015-12-09 11:00:00,36.39,36.45,36.29,36.3,58171.0,35.4663,35.5248,35.3689,35.3786,58171.0
2015-12-09 11:10:00,36.3,36.3,36.16,36.18,47279.0,35.3786,35.3786,35.2422,35.2617,47279.0
2015-12-09 11:20:00,36.17,36.19,36.1,36.15,76748.0,35.2519,35.2714,35.1837,35.2324,76748.0
2015-12-09 11:30:00,36.15,36.17,36.05,36.1,104821.0,35.2324,35.2519,35.135,35.1837,104821.0
2015-12-09 11:40:00,36.1,36.11,36.02,36.05,43315.0,35.1837,35.1935,35.1057,35.135,43315.0
2015-12-09 11:50:00,36.04,36.06,35.94,36.01,41260.0,35.1252,35.1447,35.0278,35.096,41260.0
2015-12-09 12:00:00,36.0,36.03,35.93,36.01,41895.0,35.0862,35.1155,35.018,35.096,41895.0
2015-12-09 12:10:00,36.01,36.04,35.95,35.99,36369.0,35.096,35.1252,35.0375,35.0765,36369.0
2015-12-09 12:20:00,35.99,36.03,35.9,36.02,43230.0,35.0765,35.1155,34.9888,35.1057,43230.0
2015-12-09 12:30:00,36.01,36.05,35.9,35.91,62528.0,35.096,35.135,34.9888,34.9985,62528.0
2015-12-09 12:40:00,35.91,35.92,35.75,35.81,73436.0,34.9985,35.0083,34.8426,34.9011,73436.0
2015-12-09 12:50:00,35.8,35.81,35.71,35.75,101255.0,34.8913,34.9011,34.8036,34.8426,101255.0
2015-12-09 13:00:00,35.74,35.87,35.68,35.76,33633.0,34.8328,34.9595,34.7744,34.8523,33633.0
2015-12-09 13:10:00,35.74,35.84,35.73,35.76,45072.0,34.8328,34.9303,34.8231,34.8523,45072.0
2015-12-09 13:20:00,35.75,35.79,35.72,35.75,32127.0,34.8426,34.8816,34.8133,34.8426,32127.0
2015-12-09 13:30:00,35.76,35.78,35.69,35.78,21018.0,34.8523,34.8718,34.7841,34.8718,21018.0
2015-12-09 13:40:00,35.77,35.86,35.76,35.78,65325.0,34.8621,34.9498,34.8523,34.8718,65325.0
2015-12-09 13:50:00,35.79,35.86,35.76,35.81,30533.0,34.8816,34.9498,34.8523,34.9011,30533.0
2015-12-09 14:00:00,35.81,35.83,35.73,35.75,25603.0,34.9011,34.9206,34.8231,34.8426,25603.0
2015-12-09 14:10:00,35.74,35.95,35.72,35.82,61413.0,34.8328,35.0375,34.8133,34.9108,61413.0
2015-12-09 14:20:00,35.83,35.83,35.68,35.72,39573.0,34.9206,34.9206,34.7744,34.8133,39573.0
2015-12-09 14:30:00,35.72,35.79,35.67,35.78,50130.0,34.8133,34.8816,34.7646,34.8718,50130.0
2015-12-09 14:40:00,35.77,35.82,35.73,35.77,27056.0,34.8621,34.9108,34.8231,34.8621,27056.0
2015-12-09 14:50:00,35.77,35.8,35.73,35.78,66629.0,34.8621,34.8913,34.8231,34.8718,66629.0
2015-12-09 15:00:00,35.78,35.9,35.76,35.88,80661.0,34.8718,34.9888,34.8523,34.9693,80661.0
2015-12-09 15:10:00,35.88,35.99,35.82,35.95,96549.0,34.9693,35.0765,34.9108,35.0375,96549.0
2015-12-09 15:20:00,35.94,36.08,35.94,36.01,94863.0,35.0278,35.1642,35.0278,35.096,94863.0
2015-12-09 15:30:00,36.01,36.18,36.0,36.05,137278.0,35.096,35.2617,35.0862,35.135,137278.0
2015-12-09 15:40:00,36.04,36.08,35.98,35.98,163384.0,35.1252,35.1642,35.0667,35.0667,163384.0
2015-12-09 15:50:00,35.99,36.04,35.96,36.02,235968.0,35.0765,35.1252,35.0473,35.1057,235968.0
2015-12-10 09:30:00,36.18,36.37,35.99,36.15,139798.0,35.2617,35.4469,35.0765,35.2324,139798.0
2015-12-10 09:40:00,36.17,36.39,36.13,36.33,36462.0,35.2519,35.4663,35.2129,35.4079,36462.0
2015-12-10 09:50:00,36.33,36.53,36.3,36.49,69117.0,35.4079,35.6028,35.3786,35.5638,69117.0
2015-12-10 10:00:00,36.5,36.61,36.34,36.34,71934.0,35.5736,35.6808,35.4176,35.4176,71934.0
2015-12-10 10:10:00,36.32,36.42,36.2,36.37,82367.0,35.3981,35.4956,35.2812,35.4469,82367.0
2015-12-10 10:20:00,36.37,36.63,36.37,36.51,162706.0,35.4469,35.7003,35.4469,35.5833,162706.0
2015-12-10 10:30:00,36.48,36.57,36.48,36.54,56706.0,35.5541,35.6418,35.5541,35.6125,56706.0
2015-12-10 10:40:00,36.56,36.58,36.37,36.37,42304.0,35.632,35.6515,35.4469,35.4469,42304.0
2015-12-10 10:50:00,36.37,36.4,36.35,36.36,38350.0,35.4469,35.4761,35.4274,35.4371,38350.0
2015-12-10 11:00:00,36.37,36.39,36.3,36.31,39992.0,35.4469,35.4663,35.3786,35.3884,39992.0
2015-12-10 11:10:00,36.32,36.42,36.28,36.42,45605.0,35.3981,35.4956,35.3591,35.4956,45605.0
2015-12-10 11:20:00,36.42,36.42,36.3,36.31,33549.0,35.4956,35.4956,35.3786,35.3884,33549.0
2015-12-10 11:30:00,36.3,36.35,36.28,36.34,43434.0,35.3786,35.4274,35.3591,35.4176,43434.0
2015-12-10 11:40:00,36.34,36.35,36.26,36.31,43432.0,35.4176,35.4274,35.3396,35.3884,43432.0
2015-12-10 11:50:00,36.31,36.34,36.27,36.34,41180.0,35.3884,35.4176,35.3494,35.4176,41180.0
2015-12-10 12:00:00,36.33,36.39,36.29,36.32,17696.0,35.4079,35.4663,35.3689,35.3981,17696.0
2015-12-10 12:10:00,36.31,36.36,36.28,36.3,31432.0,35.3884,35.4371,35.3591,35.3786,31432.0
2015-12-10 12:20:00,36.3,36.36,36.29,36.34,32239.0,35.3786,35.4371,35.3689,35.4176,32239.0
2015-12-10 12:30:00,36.34,36.35,36.28,36.33,24638.0,35.4176,35.4274,35.3591,35.4079,24638.0
2015-12-10 12:40:00,36.34,36.37,36.32,36.37,19750.0,35.4176,35.4469,35.3981,35.4469,19750.0
2015-12-10 12:50:00,36.38,36.44,36.35,36.41,20550.0,35.4566,35.5151,35.4274,35.4858,20550.0
2015-12-10 13:00:00,36.4,36.4,36.3,36.33,29701.0,35.4761,35.4761,35.3786,35.4079,29701.0
2015-12-10 13:10:00,36.34,36.37,36.31,36.37,39600.0,35.4176,35.4469,35.3884,35.4469,39600.0
2015-12-10 13:20:00,36.37,36.39,36.31,36.35,24911.0,35.4469,35.4663,35.3884,35.4274,24911.0
2015-12-10 13:30:00,36.34,36.34,36.3,36.33,23334.0,35.4176,35.4176,35.3786,35.4079,23334.0
2015-12-10 13:40:00,36.34,36.36,36.3,36.34,42382.0,35.4176,35.4371,35.3786,35.4176,42382.0
2015-12-10 13:50:00,36.34,36.36,36.32,36.35,29597.0,35.4176,35.4371,35.3981,35.4274,29597.0
2015-12-10 14:00:00,36.34,36.39,36.33,36.33,45226.0,35.4176,35.4663,35.4079,35.4079,45226.0
2015-12-10 14:10:00,36.33,36.35,36.3,36.33,33844.0,35.4079,35.4274,35.3786,35.4079,33844.0
2015-12-10 14:20:00,36.33,36.36,36.33,36.36,27726.0,35.4079,35.4371,35.4079,35.4371,27726.0
2015-12-10 14:30:00,36.36,36.37,36.3,36.34,23219.0,35.4371,35.4469,35.3786,35.4176,23219.0
2015-12-10 14:40:00,36.35,36.41,36.35,36.38,28230.0,35.4274,35.4858,35.4274,35.4566,28230.0
2015-12-10 14:50:00,36.38,36.44,36.37,36.43,33763.0,35.4566,35.5151,35.4469,35.5053,33763.0
2015-12-10 15:00:00,36.42,36.43,36.32,36.33,30804.0,35.4956,35.5053,35.3981,35.4079,30804.0
2015-12-10 15:10:00,36.32,36.35,36.29,36.3,38977.0,35.3981,35.4274,35.3689,35.3786,38977.0
2015-12-10 15:20:00,36.29,36.33,36.28,36.33,41790.0,35.3689,35.4079,35.3591,35.4079,41790.0
2015-12-10 15:30:00,36.33,36.34,36.29,36.29,48115.0,35.4079,35.4176,35.3689,35.3689,48115.0
2015-12-10 15:40:00,36.3,36.31,36.18,36.2,98778.0,35.3786,35.3884,35.2617,35.2812,98778.0
2015-12-10 15:50:00,36.2,36.29,36.19,36.27,304139.0,35.2812,35.3689,35.2714,35.3494,304139.0
2015-12-11 09:30:00,35.9,36.19,35.73,36.05,81181.0,34.9888,35.2714,34.8231,35.135,81181.0
2015-12-11 09:40:00,36.05,36.18,35.98,36.04,47423.0,35.135,35.2617,35.0667,35.1252,47423.0
2015-12-11 09:50:00,36.07,36.16,36.0,36.01,33557.0,35.1545,35.2422,35.0862,35.096,33557.0
2015-12-11 10:00:00,36.01,36.17,35.98,36.14,48844.0,35.096,35.2519,35.0667,35.2227,48844.0
2015-12-11 10:10:00,36.14,36.23,36.1,36.21,84330.0,35.2227,35.3104,35.1837,35.2909,84330.0
2015-12-11 10:20:00,36.21,36.33,36.16,36.31,76629.0,35.2909,35.4079,35.2422,35.3884,76629.0
2015-12-11 10:30:00,36.31,36.4,36.2,36.25,58949.0,35.3884,35.4761,35.2812,35.3299,58949.0
2015-12-11 10:40:00,36.26,36.28,36.12,36.16,46168.0,35.3396,35.3591,35.2032,35.2422,46168.0
2015-12-11 10:50:00,36.16,36.16,36.01,36.06,35217.0,35.2422,35.2422,35.096,35.1447,35217.0
2015-12-11 11:00:00,36.06,36.08,35.98,35.98,49608.0,35.1447,35.1642,35.0667,35.0667,49608.0
2015-12-11 11:10:00,35.99,36.02,35.94,35.99,55277.0,35.0765,35.1057,35.0278,35.0765,55277.0
2015-12-11 11:20:00,35.99,36.04,35.94,35.96,91128.0,35.0765,35.1252,35.0278,35.0473,91128.0
2015-12-11 11:30:00,35.95,35.97,35.94,35.96,61491.0,35.0375,35.057,35.0278,35.0473,61491.0
2015-12-11 11:40:00,35.96,36.0,35.94,35.99,56410.0,35.0473,35.0862,35.0278,35.0765,56410.0
2015-12-11 11:50:00,35.98,36.0,35.94,35.99,39801.0,35.0667,35.0862,35.0278,35.0765,39801.0
2015-12-11 12:00:00,35.98,36.02,35.94,35.98,51839.0,35.0667,35.1057,35.0278,35.0667,51839.0
2015-12-11 12:10:00,35.98,36.0,35.94,35.96,38315.0,35.0667,35.0862,35.0278,35.0473,38315.0
2015-12-11 12:20:00,35.95,35.98,35.93,35.94,60953.0,35.0375,35.0667,35.018,35.0278,60953.0
2015-12-11 12:30:00,35.95,36.04,35.93,35.95,181221.0,35.0375,35.1252,35.018,35.0375,181221.0
2015-12-11 12:40:00,35.95,36.03,35.93,36.0,57155.0,35.0375,35.1155,35.018,35.0862,57155.0
2015-12-11 12:50:00,36.02,36.05,35.94,36.04,73877.0,35.1057,35.135,35.0278,35.1252,73877.0
2015-12-11 13:00:00,36.03,36.08,35.96,35.99,100158.0,35.1155,35.1642,35.0473,35.0765,100158.0
2015-12-11 13:10:00,35.99,36.0,35.94,35.95,35487.0,35.0765,35.0862,35.0278,35.0375,35487.0
2015-12-11 13:20:00,35.95,35.97,35.88,35.94,98693.0,35.0375,35.057,34.9693,35.0278,98693.0
2015-12-11 13:30:00,35.94,35.96,35.89,35.93,71611.0,35.0278,35.0473,34.979,35.018,71611.0
2015-12-11 13:40:00,35.94,35.99,35.88,35.9,43534.0,35.0278,35.0765,34.9693,34.9888,43534.0
2015-12-11 13:50:00,35.9,35.95,35.9,35.93,30720.0,34.9888,35.0375,34.9888,35.018,30720.0
2015-12-11 14:00:00,35.93,36.01,35.92,36.01,37143.0,35.018,35.096,35.0083,35.096,37143.0
2015-12-11 14:10:00,36.01,36.05,35.96,36.05,45643.0,35.096,35.135,35.0473,35.135,45643.0
2015-12-11 14:20:00,36.05,36.16,36.05,36.16,69623.0,35.135,35.2422,35.135,35.2422,69623.0
2015-12-11 14:30:00,36.16,36.2,36.11,36.15,174253.0,35.2422,35.2812,35.1935,35.2324,174253.0
2015-12-11 14:40:00,36.14,36.16,36.09,36.12,53434.0,35.2227,35.2422,35.174,35.2032,53434.0
2015-12-11 14:50:00,36.13,36.16,36.09,36.09,77409.0,35.2129,35.2422,35.174,35.174,77409.0
2015-12-11 15:00:00,36.09,36.11,35.94,35.99,135945.0,35.174,35.1935,35.0278,35.0765,135945.0
2015-12-11 15:10:00,35.99,36.0,35.94,35.94,60566.0,35.0765,35.0862,35.0278,35.0278,60566.0
2015-12-11 15:20:00,35.94,35.97,35.94,35.95,127375.0,35.0278,35.057,35.0278,35.0375,127375.0
2015-12-11 15:30:00,35.94,35.97,35.84,35.92,156596.0,35.0278,35.057,34.9303,35.0083,156596.0
2015-12-11 15:40:00,35.92,35.97,35.91,35.95,124000.0,35.0083,35.057,34.9985,35.0375,124000.0
2015-12-11 15:50:00,35.95,36.0,35.88,35.95,860112.0,35.0375,35.0862,34.9693,35.0375,860112.0
2015-12-14 09:30:00,35.94,36.61,35.94,36.39,221602.0,35.0278,35.6808,35.0278,35.4663,221602.0
2015-12-14 09:40:00,36.4,36.45,36.17,36.26,109653.0,35.4761,35.5248,35.2519,35.3396,109653.0
2015-12-14 09:50:00,36.27,36.42,36.21,36.24,73600.0,35.3494,35.4956,35.2909,35.3202,73600.0
2015-12-14 10:00:00,36.27,36.34,36.24,36.25,94492.0,35.3494,35.4176,35.3202,35.3299,94492.0
2015-12-14 10:10:00,36.24,36.28,36.08,36.11,178226.0,35.3202,35.3591,35.1642,35.1935,178226.0
2015-12-14 10:20:00,36.1,36.17,35.85,35.89,117787.0,35.1837,35.2519,34.94,34.979,117787.0
2015-12-14 10:30:00,35.89,35.97,35.85,35.96,74982.0,34.979,35.057,34.94,35.0473,74982.0
2015-12-14 10:40:00,35.96,35.99,35.85,35.85,72512.0,35.0473,35.0765,34.94,34.94,72512.0
2015-12-14 10:50:00,35.85,36.02,35.78,36.02,61250.0,34.94,35.1057,34.8718,35.1057,61250.0
2015-12-14 11:00:00,36.02,36.14,35.95,36.12,67704.0,35.1057,35.2227,35.0375,35.2032,67704.0
2015-12-14 11:10:00,36.11,36.12,36.06,36.08,100498.0,35.1935,35.2032,35.1447,35.1642,100498.0
2015-12-14 11:20:00,36.08,36.18,36.07,36.12,107570.0,35.1642,35.2617,35.1545,35.2032,107570.0
2015-12-14 11:30:00,36.11,36.11,35.94,35.96,87850.0,35.1935,35.1935,35.0278,35.0473,87850.0
2015-12-14 11:40:00,35.97,36.02,35.9,36.01,47883.0,35.057,35.1057,34.9888,35.096,47883.0
2015-12-14 11:50:00,36.02,36.17,36.02,36.14,83890.0,35.1057,35.2519,35.1057,35.2227,83890.0
2015-12-14 12:00:00,36.16,36.3,36.15,36.28,49845.0,35.2422,35.3786,35.2324,35.3591,49845.0
2015-12-14 12:10:00,36.29,36.35,36.26,36.35,49057.0,35.3689,35.4274,35.3396,35.4274,49057.0
2015-12-14 12:20:00,36.34,36.5,36.3,36.48,82880.0,35.4176,35.5736,35.3786,35.5541,82880.0
2015-12-14 12:30:00,36.47,36.5,36.38,36.43,217607.0,35.5443,35.5736,35.4566,35.5053,217607.0
2015-12-14 12:40:00,36.43,36.47,36.41,36.41,100626.0,35.5053,35.5443,35.4858,35.4858,100626.0
2015-12-14 12:50:00,36.41,36.45,36.37,36.44,162626.0,35.4858,35.5248,35.4469,35.5151,162626.0
2015-12-14 13:00:00,36.44,36.47,36.39,36.45,61160.0,35.5151,35.5443,35.4663,35.5248,61160.0
2015-12-14 13:10:00,36.43,36.45,36.41,36.44,43721.0,35.5053,35.5248,35.4858,35.5151,43721.0
2015-12-14 13:20:00,36.43,36.46,36.34,36.4,82083.0,35.5053,35.5346,35.4176,35.4761,82083.0
2015-12-14 13:30:00,36.4,36.45,36.38,36.38,48674.0,35.4761,35.5248,35.4566,35.4566,48674.0
2015-12-14 13:40:00,36.38,36.4,36.29,36.33,78863.0,35.4566,35.4761,35.3689,35.4079,78863.0
2015-12-14 13:50:00,36.32,36.37,36.29,36.34,51771.0,35.3981,35.4469,35.3689,35.4176,51771.0
2015-12-14 14:00:00,36.33,36.35,36.22,36.31,85837.0,35.4079,35.4274,35.3007,35.3884,85837.0
2015-12-14 14:10:00,36.3,36.42,36.3,36.38,81064.0,35.3786,35.4956,35.3786,35.4566,81064.0
2015-12-14 14:20:00,36.39,36.48,36.36,36.46,83903.0,35.4663,35.5541,35.4371,35.5346,83903.0
2015-12-14 14:30:00,36.46,36.49,36.44,36.48,109079.0,35.5346,35.5638,35.5151,35.5541,109079.0
2015-12-14 14:40:00,36.48,36.56,36.48,36.55,83174.0,35.5541,35.632,35.5541,35.6223,83174.0
2015-12-14 14:50:00,36.55,36.55,36.46,36.48,82953.0,35.6223,35.6223,35.5346,35.5541,82953.0
2015-12-14 15:00:00,36.48,36.51,36.38,36.41,77844.0,35.5541,35.5833,35.4566,35.4858,77844.0
2015-12-14 15:10:00,36.4,36.44,36.37,36.44,82212.0,35.4761,35.5151,35.4469,35.5151,82212.0
2015-12-14 15:20:00,36.45,36.47,36.39,36.44,101922.0,35.5248,35.5443,35.4663,35.5151,101922.0
2015-12-14 15:30:00,36.44,36.49,36.41,36.42,110760.0,35.5151,35.5638,35.4858,35.4956,110760.0
2015-12-14 15:40:00,36.42,36.48,36.31,36.46,157227.0,35.4956,35.5541,35.3884,35.5346,157227.0
2015-12-14 15:50:00,36.47,36.48,36.39,36.46,297179.0,35.5443,35.5541,35.4663,35.5346,297179.0
2015-12-15 09:30:00,36.51,37.23,36.49,37.22,227283.0,35.5833,36.285,35.5638,36.2753,227283.0
2015-12-15 09:40:00,37.23,37.27,37.02,37.25,230110.0,36.285,36.324,36.0804,36.3045,230110.0
2015-12-15 09:50:00,37.25,37.29,37.07,37.14,69859.0,36.3045,36.3435,36.1291,36.1973,69859.0
2015-12-15 10:00:00,37.14,37.28,37.11,37.21,65902.0,36.1973,36.3338,36.1681,36.2655,65902.0
2015-12-15 10:10:00,37.2,37.27,37.19,37.25,91829.0,36.2558,36.324,36.246,36.3045,91829.0
2015-12-15 10:20:00,37.25,37.37,37.23,37.32,154979.0,36.3045,36.4215,36.285,36.3727,154979.0
2015-12-15 10:30:00,37.32,37.58,37.28,37.49,139986.0,36.3727,36.6261,36.3338,36.5384,139986.0
2015-12-15 10:40:00,37.5,37.67,37.46,37.59,164073.0,36.5482,36.7139,36.5092,36.6359,164073.0
2015-12-15 10:50:00,37.58,37.73,37.57,37.61,111154.0,36.6261,36.7723,36.6164,36.6554,111154.0
2015-12-15 11:00:00,37.59,37.81,37.57,37.78,125854.0,36.6359,36.8503,36.6164,36.8211,125854.0
2015-12-15 11:10:00,37.77,37.99,37.72,37.81,137830.0,36.8113,37.0257,36.7626,36.8503,137830.0
2015-12-15 11:20:00,37.81,37.87,37.68,37.83,70542.0,36.8503,36.9088,36.7236,36.8698,70542.0
2015-12-15 11:30:00,37.84,37.88,37.67,37.69,86166.0,36.8795,36.9185,36.7139,36.7333,86166.0
2015-12-15 11:40:00,37.69,37.83,37.67,37.72,81102.0,36.7333,36.8698,36.7139,36.7626,81102.0
2015-12-15 11:50:00,37.71,37.9,37.67,37.88,91453.0,36.7528,36.938,36.7139,36.9185,91453.0
2015-12-15 12:00:00,37.88,37.98,37.86,37.88,83034.0,36.9185,37.016,36.899,36.9185,83034.0
2015-12-15 12:10:00,37.89,37.91,37.78,37.8,92887.0,36.9283,36.9478,36.8211,36.8406,92887.0
2015-12-15 12:20:00,37.79,37.91,37.72,37.89,75083.0,36.8308,36.9478,36.7626,36.9283,75083.0
2015-12-15 12:30:00,37.88,38.07,37.87,37.98,98742.0,36.9185,37.1037,36.9088,37.016,98742.0
2015-12-15 12:40:00,37.98,37.98,37.79,37.8,68413.0,37.016,37.016,36.8308,36.8406,68413.0
2015-12-15 12:50:00,37.81,37.96,37.79,37.92,48634.0,36.8503,36.9965,36.8308,36.9575,48634.0
2015-12-15 13:00:00,37.93,37.93,37.79,37.8,44188.0,36.9673,36.9673,36.8308,36.8406,44188.0
2015-12-15 13:10:00,37.81,37.93,37.8,37.83,56653.0,36.8503,36.9673,36.8406,36.8698,56653.0
2015-12-15 13:20:00,37.84,37.88,37.73,37.73,45629.0,36.8795,36.9185,36.7723,36.7723,45629.0
2015-12-15 13:30:00,37.73,37.76,37.63,37.69,96971.0,36.7723,36.8016,36.6749,36.7333,96971.0
2015-12-15 13:40:00,37.7,37.83,37.66,37.78,65472.0,36.7431,36.8698,36.7041,36.8211,65472.0
2015-12-15 13:50:00,37.79,37.9,37.79,37.85,56947.0,36.8308,36.938,36.8308,36.8893,56947.0
2015-12-15 14:00:00,37.85,37.91,37.82,37.85,58890.0,36.8893,36.9478,36.86,36.8893,58890.0
2015-12-15 14:10:00,37.86,37.89,37.84,37.88,69593.0,36.899,36.9283,36.8795,36.9185,69593.0
2015-12-15 14:20:00,37.88,37.9,37.85,37.87,113077.0,36.9185,36.938,36.8893,36.9088,113077.0
2015-12-15 14:30:00,37.87,37.93,37.83,37.88,100345.0,36.9088,36.9673,36.8698,36.9185,100345.0
2015-12-15 14:40:00,37.88,37.93,37.86,37.89,76973.0,36.9185,36.9673,36.899,36.9283,76973.0
2015-12-15 14:50:00,37.9,38.08,37.9,38.06,89724.0,36.938,37.1134,36.938,37.094,89724.0
2015-12-15 15:00:00,38.05,38.1,38.0,38.05,129017.0,37.0842,37.1329,37.0355,37.0842,129017.0
2015-12-15 15:10:00,38.05,38.07,37.97,38.06,139117.0,37.0842,37.1037,37.0062,37.094,139117.0
2015-12-15 15:20:00,38.05,38.13,38.03,38.05,181342.0,37.0842,37.1622,37.0647,37.0842,181342.0
2015-12-15 15:30:00,38.05,38.12,37.98,38.08,160536.0,37.0842,37.1524,37.016,37.1134,160536.0
2015-12-15 15:40:00,38.07,38.2,38.03,38.2,266453.0,37.1037,37.2304,37.0647,37.2304,266453.0
2015-12-15 15:50:00,38.19,38.29,38.08,38.09,557578.0,37.2207,37.3181,37.1134,37.1232,557578.0
2015-12-16 09:30:00,38.25,38.43,38.1,38.23,76270.0,37.2791,37.4546,37.1329,37.2596,76270.0
2015-12-16 09:40:00,38.26,38.31,38.1,38.18,88581.0,37.2889,37.3376,37.1329,37.2109,88581.0
2015-12-16 09:50:00,38.24,38.4,38.2,38.33,65418.0,37.2694,37.4253,37.2304,37.3571,65418.0
2015-12-16 10:00:00,38.32,38.45,38.32,38.33,148343.0,37.3474,37.4741,37.3474,37.3571,148343.0
2015-12-16 10:10:00,38.33,38.52,38.32,38.52,68469.0,37.3571,37.5423,37.3474,37.5423,68469.0
2015-12-16 10:20:00,38.51,38.72,38.51,38.64,138966.0,37.5325,37.7372,37.5325,37.6592,138966.0
2015-12-16 10:30:00,38.63,38.77,38.6,38.7,127807.0,37.6495,37.7859,37.6202,37.7177,127807.0
2015-12-16 10:40:00,38.7,38.7,38.59,38.63,90258.0,37.7177,37.7177,37.6105,37.6495,90258.0
2015-12-16 10:50:00,38.63,38.68,38.59,38.62,64406.0,37.6495,37.6982,37.6105,37.6397,64406.0
2015-12-16 11:00:00,38.63,38.68,38.55,38.63,111993.0,37.6495,37.6982,37.5715,37.6495,111993.0
2015-12-16 11:10:00,38.63,38.7,38.61,38.67,126134.0,37.6495,37.7177,37.63,37.6885,126134.0
2015-12-16 11:20:00,38.68,38.69,38.63,38.69,100097.0,37.6982,37.708,37.6495,37.708,100097.0
2015-12-16 11:30:00,38.67,38.69,38.58,38.6,68154.0,37.6885,37.708,37.6008,37.6202,68154.0
2015-12-16 11:40:00,38.61,38.62,38.53,38.55,49830.0,37.63,37.6397,37.552,37.5715,49830.0
2015-12-16 11:50:00,38.55,38.59,38.51,38.52,59155.0,37.5715,37.6105,37.5325,37.5423,59155.0
2015-12-16 12:00:00,38.53,38.56,38.49,38.54,64449.0,37.552,37.5813,37.513,37.5618,64449.0
2015-12-16 12:10:00,38.53,38.54,38.5,38.53,35325.0,37.552,37.5618,37.5228,37.552,35325.0
2015-12-16 12:20:00,38.54,38.59,38.5,38.59,30574.0,37.5618,37.6105,37.5228,37.6105,30574.0
2015-12-16 12:30:00,38.58,38.69,38.57,38.64,33547.0,37.6008,37.708,37.591,37.6592,33547.0
2015-12-16 12:40:00,38.64,38.66,38.6,38.62,39363.0,37.6592,37.6787,37.6202,37.6397,39363.0
2015-12-16 12:50:00,38.61,38.62,38.47,38.55,42024.0,37.63,37.6397,37.4935,37.5715,42024.0
2015-12-16 13:00:00,38.54,38.64,38.52,38.64,37055.0,37.5618,37.6592,37.5423,37.6592,37055.0
2015-12-16 13:10:00,38.64,38.64,38.41,38.48,55724.0,37.6592,37.6592,37.4351,37.5033,55724.0
2015-12-16 13:20:00,38.48,38.54,38.48,38.51,54763.0,37.5033,37.5618,37.5033,37.5325,54763.0
2015-12-16 13:30:00,38.51,38.52,38.37,38.41,58561.0,37.5325,37.5423,37.3961,37.4351,58561.0
2015-12-16 13:40:00,38.42,38.42,38.3,38.35,47097.0,37.4448,37.4448,37.3279,37.3766,47097.0
2015-12-16 13:50:00,38.35,38.37,38.05,38.28,84423.0,37.3766,37.3961,37.0842,37.3084,84423.0
2015-12-16 14:00:00,38.27,38.75,38.18,38.74,118386.0,37.2986,37.7664,37.2109,37.7567,118386.0
2015-12-16 14:10:00,38.76,38.81,38.57,38.66,85989.0,37.7762,37.8249,37.591,37.6787,85989.0
2015-12-16 14:20:00,38.65,38.8,38.61,38.66,44512.0,37.669,37.8152,37.63,37.6787,44512.0
2015-12-16 14:30:00,38.64,38.73,38.58,38.69,58782.0,37.6592,37.7469,37.6008,37.708,58782.0
2015-12-16 14:40:00,38.68,38.93,38.66,38.9,87383.0,37.6982,37.9419,37.6787,37.9126,87383.0
2015-12-16 14:50:00,38.92,38.96,38.87,38.94,135443.0,37.9321,37.9711,37.8834,37.9516,135443.0
2015-12-16 15:00:00,38.93,38.97,38.85,38.86,132553.0,37.9419,37.9809,37.8639,37.8736,132553.0
2015-12-16 15:10:00,38.85,38.94,38.85,38.91,95484.0,37.8639,37.9516,37.8639,37.9224,95484.0
2015-12-16 15:20:00,38.92,38.98,38.81,38.93,142439.0,37.9321,37.9906,37.8249,37.9419,142439.0
2015-12-16 15:30:00,38.93,39.05,38.88,39.05,141443.0,37.9419,38.0588,37.8931,38.0588,141443.0
2015-12-16 15:40:00,39.05,39.16,39.0,39.15,209135.0,38.0588,38.166,38.0101,38.1563,209135.0
2015-12-16 15:50:00,39.14,39.18,39.01,39.07,458178.0,38.1465,38.1855,38.0198,38.0783,458178.0
2015-12-17 09:30:00,39.11,39.44,38.93,39.41,107663.0,38.1173,38.4389,37.9419,38.4097,107663.0
2015-12-17 09:40:00,39.38,39.42,39.1,39.13,82055.0,38.3805,38.4194,38.1076,38.1368,82055.0
2015-12-17 09:50:00,39.15,39.16,38.98,39.09,84333.0,38.1563,38.166,37.9906,38.0978,84333.0
2015-12-17 10:00:00,39.12,39.24,38.93,39.15,86625.0,38.127,38.244,37.9419,38.1563,86625.0
2015-12-17 10:10:00,39.14,39.15,38.94,39.06,90390.0,38.1465,38.1563,37.9516,38.0686,90390.0
2015-12-17 10:20:00,39.05,39.17,39.01,39.15,34331.0,38.0588,38.1758,38.0198,38.1563,34331.0
2015-12-17 10:30:00,39.16,39.26,39.14,39.14,36102.0,38.166,38.2635,38.1465,38.1465,36102.0
2015-12-17 10:40:00,39.14,39.18,39.1,39.17,213348.0,38.1465,38.1855,38.1076,38.1758,213348.0
2015-12-17 10:50:00,39.18,39.19,38.99,39.1,84967.0,38.1855,38.1953,38.0003,38.1076,84967.0
2015-12-17 11:00:00,39.1,39.22,39.08,39.2,63524.0,38.1076,38.2245,38.0881,38.205,63524.0
2015-12-17 11:10:00,39.19,39.25,39.13,39.13,72195.0,38.1953,38.2538,38.1368,38.1368,72195.0
2015-12-17 11:20:00,39.13,39.28,39.1,39.26,95551.0,38.1368,38.283,38.1076,38.2635,95551.0
2015-12-17 11:30:00,39.26,39.4,39.24,39.33,77349.0,38.2635,38.3999,38.244,38.3317,77349.0
2015-12-17 11:40:00,39.34,39.37,39.19,39.37,52854.0,38.3415,38.3707,38.1953,38.3707,52854.0
2015-12-17 11:50:00,39.38,39.49,39.36,39.45,62900.0,38.3805,38.4877,38.361,38.4487,62900.0
2015-12-17 12:00:00,39.45,39.53,39.42,39.51,62577.0,38.4487,38.5266,38.4194,38.5072,62577.0
2015-12-17 12:10:00,39.53,39.65,39.52,39.64,47367.0,38.5266,38.6436,38.5169,38.6339,47367.0
2015-12-17 12:20:00,39.64,39.67,39.54,39.57,74926.0,38.6339,38.6631,38.5364,38.5656,74926.0
2015-12-17 12:30:00,39.57,39.58,39.56,39.58,144175.0,38.5656,38.5754,38.5559,38.5754,144175.0
2015-12-17 12:40:00,39.57,39.58,39.48,39.52,54921.0,38.5656,38.5754,38.4779,38.5169,54921.0
2015-12-17 12:50:00,39.52,39.66,39.52,39.66,47077.0,38.5169,38.6533,38.5169,38.6533,47077.0
2015-12-17 13:00:00,39.66,39.69,39.53,39.53,49464.0,38.6533,38.6826,38.5266,38.5266,49464.0
2015-12-17 13:10:00,39.52,39.53,39.45,39.48,286310.0,38.5169,38.5266,38.4487,38.4779,286310.0
2015-12-17 13:20:00,39.48,39.55,39.45,39.46,44361.0,38.4779,38.5461,38.4487,38.4584,44361.0
2015-12-17 13:30:00,39.45,39.49,39.44,39.48,38392.0,38.4487,38.4877,38.4389,38.4779,38392.0
2015-12-17 13:40:00,39.48,39.61,39.48,39.55,44140.0,38.4779,38.6046,38.4779,38.5461,44140.0
2015-12-17 13:50:00,39.55,39.6,39.52,39.58,46067.0,38.5461,38.5949,38.5169,38.5754,46067.0
2015-12-17 14:00:00,39.58,39.64,39.58,39.62,58741.0,38.5754,38.6339,38.5754,38.6144,58741.0
2015-12-17 14:10:00,39.63,39.65,39.6,39.62,141005.0,38.6241,38.6436,38.5949,38.6144,141005.0
2015-12-17 14:20:00,39.62,39.69,39.59,39.6,81938.0,38.6144,38.6826,38.5851,38.5949,81938.0
2015-12-17 14:30:00,39.59,39.63,39.56,39.61,62232.0,38.5851,38.6241,38.5559,38.6046,62232.0
2015-12-17 14:40:00,39.61,39.61,39.52,39.54,99744.0,38.6046,38.6046,38.5169,38.5364,99744.0
2015-12-17 14:50:00,39.53,39.58,39.53,39.54,96882.0,38.5266,38.5754,38.5266,38.5364,96882.0
2015-12-17 15:00:00,39.54,39.54,39.43,39.45,97214.0,38.5364,38.5364,38.4292,38.4487,97214.0
2015-12-17 15:10:00,39.44,39.45,39.23,39.25,118750.0,38.4389,38.4487,38.2343,38.2538,118750.0
2015-12-17 15:20:00,39.24,39.25,39.15,39.2,139228.0,38.244,38.2538,38.1563,38.205,139228.0
2015-12-17 15:30:00,39.2,39.35,39.16,39.29,152722.0,38.205,38.3512,38.166,38.2927,152722.0
2015-12-17 15:40:00,39.3,39.32,39.21,39.27,219280.0,38.3025,38.322,38.2148,38.2732,219280.0
2015-12-17 15:50:00,39.26,39.31,39.13,39.13,372057.0,38.2635,38.3122,38.1368,38.1368,372057.0
2015-12-18 09:30:00,38.93,39.21,38.56,38.89,125869.0,37.9419,38.2148,37.5813,37.9029,125869.0
2015-12-18 09:40:00,38.9,38.98,38.67,38.85,64496.0,37.9126,37.9906,37.6885,37.8639,64496.0
2015-12-18 09:50:00,38.85,38.88,38.7,38.81,43777.0,37.8639,37.8931,37.7177,37.8249,43777.0
2015-12-18 10:00:00,38.83,38.86,38.57,38.57,40834.0,37.8444,37.8736,37.591,37.591,40834.0
2015-12-18 10:10:00,38.57,38.73,38.49,38.64,39378.0,37.591,37.7469,37.513,37.6592,39378.0
2015-12-18 10:20:00,38.65,38.87,38.62,38.69,40636.0,37.669,37.8834,37.6397,37.708,40636.0
2015-12-18 10:30:00,38.69,38.75,38.58,38.69,68045.0,37.708,37.7664,37.6008,37.708,68045.0
2015-12-18 10:40:00,38.67,38.92,38.65,38.8,50430.0,37.6885,37.9321,37.669,37.8152,50430.0
2015-12-18 10:50:00,38.81,39.02,38.81,39.0,41463.0,37.8249,38.0296,37.8249,38.0101,41463.0
2015-12-18 11:00:00,39.0,39.02,38.84,38.84,64574.0,38.0101,38.0296,37.8542,37.8542,64574.0
2015-12-18 11:10:00,38.84,38.84,38.61,38.64,60192.0,37.8542,37.8542,37.63,37.6592,60192.0
2015-12-18 11:20:00,38.64,38.66,38.54,38.57,51097.0,37.6592,37.6787,37.5618,37.591,51097.0
2015-12-18 11:30:00,38.57,38.63,38.55,38.62,50881.0,37.591,37.6495,37.5715,37.6397,50881.0
2015-12-18 11:40:00,38.63,38.67,38.57,38.59,44226.0,37.6495,37.6885,37.591,37.6105,44226.0
2015-12-18 11:50:00,38.6,38.6,38.46,38.55,49680.0,37.6202,37.6202,37.4838,37.5715,49680.0
2015-12-18 12:00:00,38.55,38.55,38.38,38.4,60132.0,37.5715,37.5715,37.4058,37.4253,60132.0
2015-12-18 12:10:00,38.4,38.42,38.22,38.22,61492.0,37.4253,37.4448,37.2499,37.2499,61492.0
2015-12-18 12:20:00,38.21,38.32,38.21,38.28,51919.0,37.2401,37.3474,37.2401,37.3084,51919.0
2015-12-18 12:30:00,38.28,38.32,38.2,38.26,46429.0,37.3084,37.3474,37.2304,37.2889,46429.0
2015-12-18 12:40:00,38.26,38.27,38.23,38.25,42512.0,37.2889,37.2986,37.2596,37.2791,42512.0
2015-12-18 12:50:00,38.25,38.26,38.17,38.22,42259.0,37.2791,37.2889,37.2012,37.2499,42259.0
2015-12-18 13:00:00,38.22,38.29,38.18,38.26,44959.0,37.2499,37.3181,37.2109,37.2889,44959.0
2015-12-18 13:10:00,38.27,38.33,38.22,38.3,30032.0,37.2986,37.3571,37.2499,37.3279,30032.0
2015-12-18 13:20:00,38.29,38.36,38.26,38.34,37723.0,37.3181,37.3863,37.2889,37.3668,37723.0
2015-12-18 13:30:00,38.34,38.36,38.29,38.31,41242.0,37.3668,37.3863,37.3181,37.3376,41242.0
2015-12-18 13:40:00,38.31,38.42,38.31,38.38,42652.0,37.3376,37.4448,37.3376,37.4058,42652.0
2015-12-18 13:50:00,38.38,38.45,38.38,38.43,49242.0,37.4058,37.4741,37.4058,37.4546,49242.0
2015-12-18 14:00:00,38.43,38.68,38.42,38.65,99213.0,37.4546,37.6982,37.4448,37.669,99213.0
2015-12-18 14:10:00,38.65,38.73,38.65,38.71,86851.0,37.669,37.7469,37.669,37.7275,86851.0
2015-12-18 14:20:00,38.71,38.92,38.71,38.9,89892.0,37.7275,37.9321,37.7275,37.9126,89892.0
2015-12-18 14:30:00,38.89,38.9,38.67,38.71,90294.0,37.9029,37.9126,37.6885,37.7275,90294.0
2015-12-18 14:40:00,38.69,38.71,38.57,38.59,78627.0,37.708,37.7275,37.591,37.6105,78627.0
2015-12-18 14:50:00,38.59,38.6,38.43,38.44,93907.0,37.6105,37.6202,37.4546,37.4643,93907.0
2015-12-18 15:00:00,38.44,38.51,38.43,38.46,95246.0,37.4643,37.5325,37.4546,37.4838,95246.0
2015-12-18 15:10:00,38.46,38.46,38.24,38.25,112744.0,37.4838,37.4838,37.2694,37.2791,112744.0
2015-12-18 15:20:00,38.24,38.25,38.11,38.12,159742.0,37.2694,37.2791,37.1427,37.1524,159742.0
2015-12-18 15:30:00,38.12,38.22,38.09,38.09,204395.0,37.1524,37.2499,37.1232,37.1232,204395.0
2015-12-18 15:40:00,38.1,38.24,38.09,38.11,235382.0,37.1329,37.2694,37.1232,37.1427,235382.0
2015-12-18 15:50:00,38.01,38.11,37.56,37.94,3458416.0,37.0452,37.1427,36.6066,36.977,3458416.0
2015-12-21 09:30:00,37.97,38.07,37.82,37.88,204928.0,37.0062,37.1037,36.86,36.9185,204928.0
2015-12-21 09:40:00,37.88,38.12,37.85,38.08,106980.0,36.9185,37.1524,36.8893,37.1134,106980.0
2015-12-21 09:50:00,38.06,38.07,37.8,37.85,96581.0,37.094,37.1037,36.8406,36.8893,96581.0
2015-12-21 10:00:00,37.85,37.85,37.73,37.78,52659.0,36.8893,36.8893,36.7723,36.8211,52659.0
2015-12-21 10:10:00,37.79,37.94,37.74,37.9,82244.0,36.8308,36.977,36.7821,36.938,82244.0
2015-12-21 10:20:00,37.89,37.99,37.8,37.95,73531.0,36.9283,37.0257,36.8406,36.9867,73531.0
2015-12-21 10:30:00,37.95,37.97,37.82,37.85,30236.0,36.9867,37.0062,36.86,36.8893,30236.0
2015-12-21 10:40:00,37.85,37.93,37.8,37.84,41677.0,36.8893,36.9673,36.8406,36.8795,41677.0
2015-12-21 10:50:00,37.84,37.99,37.79,37.99,38547.0,36.8795,37.0257,36.8308,37.0257,38547.0
2015-12-21 11:00:00,37.97,37.99,37.9,37.98,36303.0,37.0062,37.0257,36.938,37.016,36303.0
2015-12-21 11:10:00,38.0,38.07,37.98,38.02,27773.0,37.0355,37.1037,37.016,37.055,27773.0
2015-12-21 11:20:00,38.03,38.09,37.99,38.09,22344.0,37.0647,37.1232,37.0257,37.1232,22344.0
2015-12-21 11:30:00,38.07,38.07,37.91,37.91,21675.0,37.1037,37.1037,36.9478,36.9478,21675.0
2015-12-21 11:40:00,37.91,37.91,37.82,37.89,28027.0,36.9478,36.9478,36.86,36.9283,28027.0
2015-12-21 11:50:00,37.9,38.09,37.89,38.09,26175.0,36.938,37.1232,36.9283,37.1232,26175.0
2015-12-21 12:00:00,38.09,38.13,38.04,38.12,32979.0,37.1232,37.1622,37.0745,37.1524,32979.0
2015-12-21 12:10:00,38.12,38.17,38.09,38.12,32751.0,37.1524,37.2012,37.1232,37.1524,32751.0
2015-12-21 12:20:00,38.15,38.18,38.1,38.13,15295.0,37.1817,37.2109,37.1329,37.1622,15295.0
2015-12-21 12:30:00,38.13,38.17,38.12,38.15,21441.0,37.1622,37.2012,37.1524,37.1817,21441.0
2015-12-21 12:40:00,38.14,38.17,38.1,38.16,31542.0,37.1719,37.2012,37.1329,37.1914,31542.0
2015-12-21 12:50:00,38.15,38.27,38.15,38.26,31132.0,37.1817,37.2986,37.1817,37.2889,31132.0
2015-12-21 13:00:00,38.26,38.35,38.24,38.34,67764.0,37.2889,37.3766,37.2694,37.3668,67764.0
2015-12-21 13:10:00,38.35,38.42,38.33,38.38,44918.0,37.3766,37.4448,37.3571,37.4058,44918.0
2015-12-21 13:20:00,38.39,38.5,38.39,38.49,27237.0,37.4156,37.5228,37.4156,37.513,27237.0
2015-12-21 13:30:00,38.49,38.58,38.48,38.5,40919.0,37.513,37.6008,37.5033,37.5228,40919.0
2015-12-21 13:40:00,38.49,38.51,38.44,38.49,32423.0,37.513,37.5325,37.4643,37.513,32423.0
2015-12-21 13:50:00,38.48,38.55,38.47,38.54,29105.0,37.5033,37.5715,37.4935,37.5618,29105.0
2015-12-21 14:00:00,38.54,38.64,38.53,38.56,45711.0,37.5618,37.6592,37.552,37.5813,45711.0
2015-12-21 14:10:00,38.56,38.63,38.55,38.59,31949.0,37.5813,37.6495,37.5715,37.6105,31949.0
2015-12-21 14:20:00,38.59,38.61,38.55,38.59,43186.0,37.6105,37.63,37.5715,37.6105,43186.0
2015-12-21 14:30:00,38.59,38.68,38.59,38.66,70690.0,37.6105,37.6982,37.6105,37.6787,70690.0
2015-12-21 14:40:00,38.66,38.71,38.63,38.69,51144.0,37.6787,37.7275,37.6495,37.708,51144.0
2015-12-21 14:50:00,38.69,38.72,38.6,38.63,49801.0,37.708,37.7372,37.6202,37.6495,49801.0
2015-12-21 15:00:00,38.62,38.62,38.5,38.6,110828.0,37.6397,37.6397,37.5228,37.6202,110828.0
2015-12-21 15:10:00,38.59,38.67,38.53,38.66,60430.0,37.6105,37.6885,37.552,37.6787,60430.0
2015-12-21 15:20:00,38.66,38.71,38.6,38.66,78948.0,37.6787,37.7275,37.6202,37.6787,78948.0
2015-12-21 15:30:00,38.67,38.7,38.56,38.63,111325.0,37.6885,37.7177,37.5813,37.6495,111325.0
2015-12-21 15:40:00,38.63,38.73,38.62,38.69,102381.0,37.6495,37.7469,37.6397,37.708,102381.0
2015-12-21 15:50:00,38.7,38.91,38.7,38.9,389465.0,37.7177,37.9224,37.7177,37.9126,389465.0
2015-12-22 09:30:00,38.92,38.93,38.29,38.73,117231.0,37.9321,37.9419,37.3181,37.7469,117231.0
2015-12-22 09:40:00,38.76,39.03,38.71,38.88,69592.0,37.7762,38.0393,37.7275,37.8931,69592.0
2015-12-22 09:50:00,38.89,39.02,38.86,38.96,35292.0,37.9029,38.0296,37.8736,37.9711,35292.0
2015-12-22 10:00:00,38.96,38.97,38.67,38.79,35496.0,37.9711,37.9809,37.6885,37.8054,35496.0
2015-12-22 10:10:00,38.8,38.83,38.59,38.59,30186.0,37.8152,37.8444,37.6105,37.6105,30186.0
2015-12-22 10:20:00,38.58,38.8,38.58,38.76,49593.0,37.6008,37.8152,37.6008,37.7762,49593.0
2015-12-22 10:30:00,38.76,38.81,38.67,38.8,57791.0,37.7762,37.8249,37.6885,37.8152,57791.0
2015-12-22 10:40:00,38.81,39.08,38.81,39.07,75509.0,37.8249,38.0881,37.8249,38.0783,75509.0
2015-12-22 10:50:00,39.07,39.12,39.02,39.11,70451.0,38.0783,38.127,38.0296,38.1173,70451.0
2015-12-22 11:00:00,39.1,39.12,39.01,39.09,41893.0,38.1076,38.127,38.0198,38.0978,41893.0
2015-12-22 11:10:00,39.1,39.19,39.02,39.06,45882.0,38.1076,38.1953,38.0296,38.0686,45882.0
2015-12-22 11:20:00,39.06,39.08,38.88,38.9,34189.0,38.0686,38.0881,37.8931,37.9126,34189.0
2015-12-22 11:30:00,38.91,39.03,38.82,39.03,29067.0,37.9224,38.0393,37.8347,38.0393,29067.0
2015-12-22 11:40:00,39.02,39.04,38.97,38.98,39715.0,38.0296,38.0491,37.9809,37.9906,39715.0
2015-12-22 11:50:00,38.99,39.0,38.79,38.83,38965.0,38.0003,38.0101,37.8054,37.8444,38965.0
2015-12-22 12:00:00,38.83,38.86,38.73,38.85,40045.0,37.8444,37.8736,37.7469,37.8639,40045.0
2015-12-22 12:10:00,38.86,38.96,38.8,38.96,29441.0,37.8736,37.9711,37.8152,37.9711,29441.0
2015-12-22 12:20:00,38.94,39.01,38.87,38.99,30253.0,37.9516,38.0198,37.8834,38.0003,30253.0
2015-12-22 12:30:00,38.98,39.03,38.95,38.98,27903.0,37.9906,38.0393,37.9614,37.9906,27903.0
2015-12-22 12:40:00,38.99,39.04,38.96,38.99,32243.0,38.0003,38.0491,37.9711,38.0003,32243.0
2015-12-22 12:50:00,38.99,39.03,38.96,39.03,22218.0,38.0003,38.0393,37.9711,38.0393,22218.0
2015-12-22 13:00:00,39.02,39.05,39.0,39.01,25665.0,38.0296,38.0588,38.0101,38.0198,25665.0
2015-12-22 13:10:00,39.01,39.05,38.99,39.0,25804.0,38.0198,38.0588,38.0003,38.0101,25804.0
2015-12-22 13:20:00,39.0,39.03,38.96,39.01,23212.0,38.0101,38.0393,37.9711,38.0198,23212.0
2015-12-22 13:30:00,39.01,39.02,38.96,38.98,14650.0,38.0198,38.0296,37.9711,37.9906,14650.0
2015-12-22 13:40:00,38.99,39.02,38.95,39.02,19830.0,38.0003,38.0296,37.9614,38.0296,19830.0
2015-12-22 13:50:00,39.02,39.12,39.0,39.11,33838.0,38.0296,38.127,38.0101,38.1173,33838.0
2015-12-22 14:00:00,39.12,39.17,39.09,39.14,41934.0,38.127,38.1758,38.0978,38.1465,41934.0
2015-12-22 14:10:00,39.15,39.18,39.1,39.13,52309.0,38.1563,38.1855,38.1076,38.1368,52309.0
2015-12-22 14:20:00,39.14,39.15,39.08,39.09,33213.0,38.1465,38.1563,38.0881,38.0978,33213.0
2015-12-22 14:30:00,39.09,39.18,39.08,39.17,42510.0,38.0978,38.1855,38.0881,38.1758,42510.0
2015-12-22 14:40:00,39.16,39.23,39.16,39.19,46842.0,38.166,38.2343,38.166,38.1953,46842.0
2015-12-22 14:50:00,39.2,39.28,39.18,39.25,45005.0,38.205,38.283,38.1855,38.2538,45005.0
2015-12-22 15:00:00,39.25,39.25,39.2,39.23,28195.0,38.2538,38.2538,38.205,38.2343,28195.0
2015-12-22 15:10:00,39.22,39.28,39.2,39.23,33492.0,38.2245,38.283,38.205,38.2343,33492.0
2015-12-22 15:20:00,39.22,39.34,39.2,39.28,53930.0,38.2245,38.3415,38.205,38.283,53930.0
2015-12-22 15:30:00,39.28,39.31,39.2,39.22,79945.0,38.283,38.3122,38.205,38.2245,79945.0
2015-12-22 15:40:00,39.22,39.22,39.04,39.08,99687.0,38.2245,38.2245,38.0491,38.0881,99687.0
2015-12-22 15:50:00,39.09,39.23,39.09,39.18,318984.0,38.0978,38.2343,38.0978,38.1855,318984.0
2015-12-23 09:30:00,39.42,39.66,39.24,39.64,49000.0,38.4194,38.6533,38.244,38.6339,49000.0
2015-12-23 09:40:00,39.62,39.9,39.59,39.88,46944.0,38.6144,38.8873,38.5851,38.8678,46944.0
2015-12-23 09:50:00,39.9,39.92,39.82,39.89,53224.0,38.8873,38.9067,38.8093,38.8775,53224.0
2015-12-23 10:00:00,39.88,39.92,39.84,39.9,50963.0,38.8678,38.9067,38.8288,38.8873,50963.0
2015-12-23 10:10:00,39.91,39.93,39.84,39.91,93139.0,38.897,38.9165,38.8288,38.897,93139.0
2015-12-23 10:20:00,39.91,39.92,39.82,39.85,31914.0,38.897,38.9067,38.8093,38.8385,31914.0
2015-12-23 10:30:00,39.86,39.9,39.83,39.9,51301.0,38.8483,38.8873,38.819,38.8873,51301.0
2015-12-23 10:40:00,39.9,39.92,39.86,39.88,34764.0,38.8873,38.9067,38.8483,38.8678,34764.0
2015-12-23 10:50:00,39.88,39.9,39.83,39.87,55486.0,38.8678,38.8873,38.819,38.858,55486.0
2015-12-23 11:00:00,39.87,40.01,39.85,39.98,98656.0,38.858,38.9945,38.8385,38.9652,98656.0
2015-12-23 11:10:00,39.98,40.06,39.98,40.0,61181.0,38.9652,39.0432,38.9652,38.9847,61181.0
2015-12-23 11:20:00,40.0,40.04,39.96,40.04,40043.0,38.9847,39.0237,38.9457,39.0237,40043.0
2015-12-23 11:30:00,40.04,40.14,39.97,40.11,77383.0,39.0237,39.1212,38.9555,39.0919,77383.0
2015-12-23 11:40:00,40.12,40.2,40.09,40.11,42242.0,39.1017,39.1796,39.0724,39.0919,42242.0
2015-12-23 11:50:00,40.11,40.15,40.09,40.11,28198.0,39.0919,39.1309,39.0724,39.0919,28198.0
2015-12-23 12:00:00,40.12,40.17,40.07,40.12,36832.0,39.1017,39.1504,39.0529,39.1017,36832.0
2015-12-23 12:10:00,40.12,40.21,40.12,40.18,34641.0,39.1017,39.1894,39.1017,39.1601,34641.0
2015-12-23 12:20:00,40.19,40.28,40.18,40.23,35544.0,39.1699,39.2576,39.1601,39.2089,35544.0
2015-12-23 12:30:00,40.22,40.24,40.14,40.17,28185.0,39.1991,39.2186,39.1212,39.1504,28185.0
2015-12-23 12:40:00,40.16,40.25,40.15,40.24,30092.0,39.1407,39.2284,39.1309,39.2186,30092.0
2015-12-23 12:50:00,40.22,40.22,40.13,40.15,19381.0,39.1991,39.1991,39.1114,39.1309,19381.0
2015-12-23 13:00:00,40.16,40.16,40.06,40.06,33321.0,39.1407,39.1407,39.0432,39.0432,33321.0
2015-12-23 13:10:00,40.06,40.08,40.01,40.02,52470.0,39.0432,39.0627,38.9945,39.0042,52470.0
2015-12-23 13:20:00,40.02,40.04,39.97,39.98,32169.0,39.0042,39.0237,38.9555,38.9652,32169.0
2015-12-23 13:30:00,39.98,40.0,39.96,39.97,26676.0,38.9652,38.9847,38.9457,38.9555,26676.0
2015-12-23 13:40:00,39.97,40.05,39.9,39.92,128263.0,38.9555,39.0334,38.8873,38.9067,128263.0
2015-12-23 13:50:00,39.91,39.93,39.89,39.91,35612.0,38.897,38.9165,38.8775,38.897,35612.0
2015-12-23 14:00:00,39.91,39.94,39.86,39.89,36623.0,38.897,38.9262,38.8483,38.8775,36623.0
2015-12-23 14:10:00,39.88,39.89,39.8,39.81,47934.0,38.8678,38.8775,38.7898,38.7995,47934.0
2015-12-23 14:20:00,39.82,39.87,39.8,39.86,36971.0,38.8093,38.858,38.7898,38.8483,36971.0
2015-12-23 14:30:00,39.87,39.96,39.87,39.95,57583.0,38.858,38.9457,38.858,38.936,57583.0
2015-12-23 14:40:00,39.95,39.95,39.79,39.81,59524.0,38.936,38.936,38.78,38.7995,59524.0
2015-12-23 14:50:00,39.81,39.83,39.77,39.77,38783.0,38.7995,38.819,38.7606,38.7606,38783.0
2015-12-23 15:00:00,39.78,39.83,39.78,39.82,57488.0,38.7703,38.819,38.7703,38.8093,57488.0
2015-12-23 15:10:00,39.83,39.9,39.83,39.85,49379.0,38.819,38.8873,38.819,38.8385,49379.0
2015-12-23 15:20:00,39.85,39.96,39.85,39.96,54301.0,38.8385,38.9457,38.8385,38.9457,54301.0
2015-12-23 15:30:00,39.95,39.99,39.91,39.91,64988.0,38.936,38.975,38.897,38.897,64988.0
2015-12-23 15:40:00,39.91,39.96,39.89,39.89,82648.0,38.897,38.9457,38.8775,38.8775,82648.0
2015-12-23 15:50:00,39.93,40.06,39.89,40.06,345883.0,38.9165,39.0432,38.8775,39.0432,345883.0
2015-12-24 09:30:00,40.13,40.18,39.93,40.02,48740.0,39.1114,39.1601,38.9165,39.0042,48740.0
2015-12-24 09:40:00,40.0,40.01,39.87,39.92,45100.0,38.9847,38.9945,38.858,38.9067,45100.0
2015-12-24 09:50:00,39.91,39.91,39.81,39.86,39809.0,38.897,38.897,38.7995,38.8483,39809.0
2015-12-24 10:00:00,39.88,39.89,39.67,39.72,44409.0,38.8678,38.8775,38.6631,38.7118,44409.0
2015-12-24 10:10:00,39.72,39.86,39.69,39.86,23900.0,38.7118,38.8483,38.6826,38.8483,23900.0
2015-12-24 10:20:00,39.85,39.85,39.77,39.82,40916.0,38.8385,38.8385,38.7606,38.8093,40916.0
2015-12-24 10:30:00,39.81,39.82,39.71,39.71,37399.0,38.7995,38.8093,38.7021,38.7021,37399.0
2015-12-24 10:40:00,39.72,39.73,39.67,39.71,29304.0,38.7118,38.7216,38.6631,38.7021,29304.0
2015-12-24 10:50:00,39.72,39.72,39.64,39.69,31255.0,38.7118,38.7118,38.6339,38.6826,31255.0
2015-12-24 11:00:00,39.69,39.77,39.67,39.77,28239.0,38.6826,38.7606,38.6631,38.7606,28239.0
2015-12-24 11:10:00,39.77,39.79,39.75,39.79,40725.0,38.7606,38.78,38.7411,38.78,40725.0
2015-12-24 11:20:00,39.79,39.81,39.75,39.78,14635.0,38.78,38.7995,38.7411,38.7703,14635.0
2015-12-24 11:30:00,39.78,39.85,39.77,39.77,23599.0,38.7703,38.8385,38.7606,38.7606,23599.0
2015-12-24 11:40:00,39.76,39.8,39.75,39.78,32138.0,38.7508,38.7898,38.7411,38.7703,32138.0
2015-12-24 11:50:00,39.78,39.86,39.77,39.84,24813.0,38.7703,38.8483,38.7606,38.8288,24813.0
2015-12-24 12:00:00,39.84,39.87,39.79,39.8,23191.0,38.8288,38.858,38.78,38.7898,23191.0
2015-12-24 12:10:00,39.8,39.81,39.77,39.77,21988.0,38.7898,38.7995,38.7606,38.7606,21988.0
2015-12-24 12:20:00,39.78,39.81,39.76,39.78,17902.0,38.7703,38.7995,38.7508,38.7703,17902.0
2015-12-24 12:30:00,39.77,39.78,39.73,39.75,33599.0,38.7606,38.7703,38.7216,38.7411,33599.0
2015-12-24 12:40:00,39.75,39.75,39.64,39.64,60024.0,38.7411,38.7411,38.6339,38.6339,60024.0
2015-12-24 12:50:00,39.64,39.69,39.58,39.6,111416.0,38.6339,38.6826,38.5754,38.5949,111416.0
2015-12-28 09:30:00,39.49,39.66,39.33,39.57,46200.0,38.4877,38.6533,38.3317,38.5656,46200.0
2015-12-28 09:40:00,39.58,39.76,39.58,39.63,26329.0,38.5754,38.7508,38.5754,38.6241,26329.0
2015-12-28 09:50:00,39.58,39.6,39.48,39.53,16256.0,38.5754,38.5949,38.4779,38.5266,16256.0
2015-12-28 10:00:00,39.51,39.52,39.36,39.45,13977.0,38.5072,38.5169,38.361,38.4487,13977.0
2015-12-28 10:10:00,39.47,39.48,39.34,39.48,23649.0,38.4682,38.4779,38.3415,38.4779,23649.0
2015-12-28 10:20:00,39.45,39.55,39.35,39.52,23661.0,38.4487,38.5461,38.3512,38.5169,23661.0
2015-12-28 10:30:00,39.51,39.52,39.42,39.51,23422.0,38.5072,38.5169,38.4194,38.5072,23422.0
2015-12-28 10:40:00,39.5,39.5,39.37,39.38,48673.0,38.4974,38.4974,38.3707,38.3805,48673.0
2015-12-28 10:50:00,39.38,39.47,39.34,39.47,35964.0,38.3805,38.4682,38.3415,38.4682,35964.0
2015-12-28 11:00:00,39.47,39.47,39.3,39.31,35516.0,38.4682,38.4682,38.3025,38.3122,35516.0
2015-12-28 11:10:00,39.31,39.35,39.29,39.33,27041.0,38.3122,38.3512,38.2927,38.3317,27041.0
2015-12-28 11:20:00,39.33,39.36,39.28,39.33,21534.0,38.3317,38.361,38.283,38.3317,21534.0
2015-12-28 11:30:00,39.33,39.46,39.31,39.43,16472.0,38.3317,38.4584,38.3122,38.4292,16472.0
2015-12-28 11:40:00,39.43,39.47,39.39,39.42,24012.0,38.4292,38.4682,38.3902,38.4194,24012.0
2015-12-28 11:50:00,39.42,39.48,39.38,39.39,18200.0,38.4194,38.4779,38.3805,38.3902,18200.0
2015-12-28 12:00:00,39.38,39.45,39.38,39.39,10859.0,38.3805,38.4487,38.3805,38.3902,10859.0
2015-12-28 12:10:00,39.39,39.42,39.37,39.41,9543.0,38.3902,38.4194,38.3707,38.4097,9543.0
2015-12-28 12:20:00,39.41,39.41,39.35,39.39,20138.0,38.4097,38.4097,38.3512,38.3902,20138.0
2015-12-28 12:30:00,39.4,39.42,39.34,39.35,11285.0,38.3999,38.4194,38.3415,38.3512,11285.0
2015-12-28 12:40:00,39.35,39.37,39.32,39.37,15887.0,38.3512,38.3707,38.322,38.3707,15887.0
2015-12-28 12:50:00,39.36,39.42,39.36,39.41,25258.0,38.361,38.4194,38.361,38.4097,25258.0
2015-12-28 13:00:00,39.4,39.48,39.4,39.45,22806.0,38.3999,38.4779,38.3999,38.4487,22806.0
2015-12-28 13:10:00,39.44,39.51,39.43,39.5,16951.0,38.4389,38.5072,38.4292,38.4974,16951.0
2015-12-28 13:20:00,39.49,39.5,39.43,39.46,9807.0,38.4877,38.4974,38.4292,38.4584,9807.0
2015-12-28 13:30:00,39.45,39.55,39.45,39.52,21132.0,38.4487,38.5461,38.4487,38.5169,21132.0
2015-12-28 13:40:00,39.52,39.56,39.52,39.53,21577.0,38.5169,38.5559,38.5169,38.5266,21577.0
2015-12-28 13:50:00,39.53,39.53,39.52,39.52,27791.0,38.5266,38.5266,38.5169,38.5169,27791.0
2015-12-28 14:00:00,39.53,39.58,39.52,39.58,12421.0,38.5266,38.5754,38.5169,38.5754,12421.0
2015-12-28 14:10:00,39.58,39.58,39.52,39.55,15469.0,38.5754,38.5754,38.5169,38.5461,15469.0
2015-12-28 14:20:00,39.55,39.59,39.54,39.59,9597.0,38.5461,38.5851,38.5364,38.5851,9597.0
2015-12-28 14:30:00,39.59,39.59,39.55,39.56,14126.0,38.5851,38.5851,38.5461,38.5559,14126.0
2015-12-28 14:40:00,39.57,39.59,39.54,39.57,14923.0,38.5656,38.5851,38.5364,38.5656,14923.0
2015-12-28 14:50:00,39.58,39.61,39.56,39.59,14612.0,38.5754,38.6046,38.5559,38.5851,14612.0
2015-12-28 15:00:00,39.58,39.62,39.56,39.62,24293.0,38.5754,38.6144,38.5559,38.6144,24293.0
2015-12-28 15:10:00,39.62,39.62,39.55,39.57,30257.0,38.6144,38.6144,38.5461,38.5656,30257.0
2015-12-28 15:20:00,39.58,39.59,39.56,39.57,28198.0,38.5754,38.5851,38.5559,38.5656,28198.0
2015-12-28 15:30:00,39.58,39.69,39.57,39.66,64985.0,38.5754,38.6826,38.5656,38.6533,64985.0
2015-12-28 15:40:00,39.65,39.65,39.59,39.63,34609.0,38.6436,38.6436,38.5851,38.6241,34609.0
2015-12-28 15:50:00,39.63,39.71,39.62,39.7,177426.0,38.6241,38.7021,38.6144,38.6923,177426.0
2015-12-29 09:30:00,39.83,40.06,39.53,39.62,145155.0,38.819,39.0432,38.5266,38.6144,145155.0
2015-12-29 09:40:00,39.63,39.74,39.57,39.64,42064.0,38.6241,38.7313,38.5656,38.6339,42064.0
2015-12-29 09:50:00,39.65,39.73,39.63,39.69,16734.0,38.6436,38.7216,38.6241,38.6826,16734.0
2015-12-29 10:00:00,39.7,40.01,39.7,40.0,42656.0,38.6923,38.9945,38.6923,38.9847,42656.0
2015-12-29 10:10:00,40.0,40.01,39.9,40.01,28500.0,38.9847,38.9945,38.8873,38.9945,28500.0
2015-12-29 10:20:00,40.02,40.08,39.96,40.04,21977.0,39.0042,39.0627,38.9457,39.0237,21977.0
2015-12-29 10:30:00,40.05,40.09,39.96,39.99,23638.0,39.0334,39.0724,38.9457,38.975,23638.0
2015-12-29 10:40:00,39.96,40.1,39.96,40.09,32475.0,38.9457,39.0822,38.9457,39.0724,32475.0
2015-12-29 10:50:00,40.09,40.1,40.03,40.03,20474.0,39.0724,39.0822,39.014,39.014,20474.0
2015-12-29 11:00:00,40.03,40.12,40.02,40.09,28648.0,39.014,39.1017,39.0042,39.0724,28648.0
2015-12-29 11:10:00,40.1,40.14,40.05,40.09,20282.0,39.0822,39.1212,39.0334,39.0724,20282.0
2015-12-29 11:20:00,40.09,40.1,40.03,40.08,17072.0,39.0724,39.0822,39.014,39.0627,17072.0
2015-12-29 11:30:00,40.09,40.15,40.07,40.07,24962.0,39.0724,39.1309,39.0529,39.0529,24962.0
2015-12-29 11:40:00,40.07,40.07,39.99,40.0,22286.0,39.0529,39.0529,38.975,38.9847,22286.0
2015-12-29 11:50:00,39.99,40.06,39.99,40.03,15256.0,38.975,39.0432,38.975,39.014,15256.0
2015-12-29 12:00:00,40.03,40.06,39.97,40.02,17473.0,39.014,39.0432,38.9555,39.0042,17473.0
2015-12-29 12:10:00,40.01,40.01,39.98,39.99,8830.0,38.9945,38.9945,38.9652,38.975,8830.0
2015-12-29 12:20:00,39.99,39.99,39.92,39.98,25011.0,38.975,38.975,38.9067,38.9652,25011.0
2015-12-29 12:30:00,39.96,39.97,39.86,39.89,71831.0,38.9457,38.9555,38.8483,38.8775,71831.0
2015-12-29 12:40:00,39.89,39.93,39.86,39.89,35466.0,38.8775,38.9165,38.8483,38.8775,35466.0
2015-12-29 12:50:00,39.89,39.89,39.84,39.88,15419.0,38.8775,38.8775,38.8288,38.8678,15419.0
2015-12-29 13:00:00,39.89,39.95,39.88,39.93,16615.0,38.8775,38.936,38.8678,38.9165,16615.0
2015-12-29 13:10:00,39.94,40.02,39.94,40.02,16842.0,38.9262,39.0042,38.9262,39.0042,16842.0
2015-12-29 13:20:00,40.01,40.03,39.96,39.99,20770.0,38.9945,39.014,38.9457,38.975,20770.0
2015-12-29 13:30:00,39.98,40.01,39.95,39.95,10218.0,38.9652,38.9945,38.936,38.936,10218.0
2015-12-29 13:40:00,39.94,39.96,39.91,39.92,23263.0,38.9262,38.9457,38.897,38.9067,23263.0
2015-12-29 13:50:00,39.93,39.99,39.9,39.97,45412.0,38.9165,38.975,38.8873,38.9555,45412.0
2015-12-29 14:00:00,39.98,40.01,39.95,39.99,25611.0,38.9652,38.9945,38.936,38.975,25611.0
2015-12-29 14:10:00,39.99,40.01,39.96,39.96,21568.0,38.975,38.9945,38.9457,38.9457,21568.0
2015-12-29 14:20:00,39.98,39.99,39.95,39.97,22279.0,38.9652,38.975,38.936,38.9555,22279.0
2015-12-29 14:30:00,39.98,39.98,39.93,39.96,13656.0,38.9652,38.9652,38.9165,38.9457,13656.0
2015-12-29 14:40:00,39.95,39.98,39.95,39.96,21295.0,38.936,38.9652,38.936,38.9457,21295.0
2015-12-29 14:50:00,39.97,40.0,39.95,39.98,25733.0,38.9555,38.9847,38.936,38.9652,25733.0
2015-12-29 15:00:00,39.98,39.98,39.93,39.97,23930.0,38.9652,38.9652,38.9165,38.9555,23930.0
2015-12-29 15:10:00,39.97,39.99,39.95,39.96,61194.0,38.9555,38.975,38.936,38.9457,61194.0
2015-12-29 15:20:00,39.96,39.98,39.94,39.98,27332.0,38.9457,38.9652,38.9262,38.9652,27332.0
2015-12-29 15:30:00,39.98,39.99,39.95,39.97,38888.0,38.9652,38.975,38.936,38.9555,38888.0
2015-12-29 15:40:00,39.96,39.99,39.92,39.96,114447.0,38.9457,38.975,38.9067,38.9457,114447.0
2015-12-29 15:50:00,39.96,40.08,39.96,40.05,234599.0,38.9457,39.0627,38.9457,39.0334,234599.0
2015-12-30 09:30:00,39.98,39.98,39.77,39.84,32949.0,38.9652,38.9652,38.7606,38.8288,32949.0
2015-12-30 09:40:00,39.84,39.91,39.72,39.75,145056.0,38.8288,38.897,38.7118,38.7411,145056.0
2015-12-30 09:50:00,39.76,39.81,39.69,39.8,21626.0,38.7508,38.7995,38.6826,38.7898,21626.0
2015-12-30 10:00:00,39.81,39.89,39.78,39.79,127220.0,38.7995,38.8775,38.7703,38.78,127220.0
2015-12-30 10:10:00,39.79,39.8,39.51,39.55,198936.0,38.78,38.7898,38.5072,38.5461,198936.0
2015-12-30 10:20:00,39.55,39.59,39.45,39.58,59974.0,38.5461,38.5851,38.4487,38.5754,59974.0
2015-12-30 10:30:00,39.59,39.66,39.57,39.63,100470.0,38.5851,38.6533,38.5656,38.6241,100470.0
2015-12-30 10:40:00,39.63,39.73,39.61,39.68,35202.0,38.6241,38.7216,38.6046,38.6728,35202.0
2015-12-30 10:50:00,39.67,39.8,39.67,39.77,31683.0,38.6631,38.7898,38.6631,38.7606,31683.0
2015-12-30 11:00:00,39.79,39.88,39.78,39.88,27519.0,38.78,38.8678,38.7703,38.8678,27519.0
2015-12-30 11:10:00,39.87,39.92,39.82,39.83,35477.0,38.858,38.9067,38.8093,38.819,35477.0
2015-12-30 11:20:00,39.83,39.85,39.77,39.82,23631.0,38.819,38.8385,38.7606,38.8093,23631.0
2015-12-30 11:30:00,39.81,39.82,39.7,39.7,24348.0,38.7995,38.8093,38.6923,38.6923,24348.0
2015-12-30 11:40:00,39.71,39.74,39.67,39.7,37394.0,38.7021,38.7313,38.6631,38.6923,37394.0
2015-12-30 11:50:00,39.72,39.75,39.67,39.7,25721.0,38.7118,38.7411,38.6631,38.6923,25721.0
2015-12-30 12:00:00,39.7,39.74,39.7,39.71,18893.0,38.6923,38.7313,38.6923,38.7021,18893.0
2015-12-30 12:10:00,39.71,39.75,39.69,39.75,25088.0,38.7021,38.7411,38.6826,38.7411,25088.0
2015-12-30 12:20:00,39.75,39.81,39.73,39.78,12277.0,38.7411,38.7995,38.7216,38.7703,12277.0
2015-12-30 12:30:00,39.78,39.78,39.69,39.72,19903.0,38.7703,38.7703,38.6826,38.7118,19903.0
2015-12-30 12:40:00,39.72,39.8,39.69,39.76,52725.0,38.7118,38.7898,38.6826,38.7508,52725.0
2015-12-30 12:50:00,39.77,39.8,39.72,39.79,26325.0,38.7606,38.7898,38.7118,38.78,26325.0
2015-12-30 13:00:00,39.8,39.84,39.76,39.79,15340.0,38.7898,38.8288,38.7508,38.78,15340.0
2015-12-30 13:10:00,39.79,39.81,39.76,39.77,14643.0,38.78,38.7995,38.7508,38.7606,14643.0
2015-12-30 13:20:00,39.77,39.84,39.77,39.84,14345.0,38.7606,38.8288,38.7606,38.8288,14345.0
2015-12-30 13:30:00,39.83,39.92,39.8,39.84,66283.0,38.819,38.9067,38.7898,38.8288,66283.0
2015-12-30 13:40:00,39.84,39.93,39.84,39.86,23089.0,38.8288,38.9165,38.8288,38.8483,23089.0
2015-12-30 13:50:00,39.87,39.9,39.84,39.89,26731.0,38.858,38.8873,38.8288,38.8775,26731.0
2015-12-30 14:00:00,39.88,39.92,39.86,39.9,71090.0,38.8678,38.9067,38.8483,38.8873,71090.0
2015-12-30 14:10:00,39.89,39.92,39.85,39.87,48071.0,38.8775,38.9067,38.8385,38.858,48071.0
2015-12-30 14:20:00,39.86,39.88,39.82,39.86,17104.0,38.8483,38.8678,38.8093,38.8483,17104.0
2015-12-30 14:30:00,39.87,39.89,39.84,39.88,27331.0,38.858,38.8775,38.8288,38.8678,27331.0
2015-12-30 14:40:00,39.88,39.89,39.84,39.85,32205.0,38.8678,38.8775,38.8288,38.8385,32205.0
2015-12-30 14:50:00,39.85,39.86,39.79,39.85,55205.0,38.8385,38.8483,38.78,38.8385,55205.0
2015-12-30 15:00:00,39.85,39.89,39.83,39.85,45926.0,38.8385,38.8775,38.819,38.8385,45926.0
2015-12-30 15:10:00,39.85,39.87,39.81,39.82,95115.0,38.8385,38.858,38.7995,38.8093,95115.0
2015-12-30 15:20:00,39.82,39.85,39.8,39.81,70681.0,38.8093,38.8385,38.7898,38.7995,70681.0
2015-12-30 15:30:00,39.8,39.81,39.67,39.69,50463.0,38.7898,38.7995,38.6631,38.6826,50463.0
2015-12-30 15:40:00,39.68,39.76,39.58,39.59,188261.0,38.6728,38.7508,38.5754,38.5851,188261.0
2015-12-30 15:50:00,39.59,39.72,39.59,39.68,454264.0,38.5851,38.7118,38.5851,38.6728,454264.0
2015-12-31 09:30:00,39.46,39.63,39.02,39.13,84710.0,38.4584,38.6241,38.0296,38.1368,84710.0
2015-12-31 09:40:00,39.11,39.23,39.02,39.05,167864.0,38.1173,38.2343,38.0296,38.0588,167864.0
2015-12-31 09:50:00,39.05,39.07,38.81,38.85,112591.0,38.0588,38.0783,37.8249,37.8639,112591.0
2015-12-31 10:00:00,38.84,39.01,38.84,39.01,38825.0,37.8542,38.0198,37.8542,38.0198,38825.0
2015-12-31 10:10:00,39.01,39.01,38.8,38.82,36225.0,38.0198,38.0198,37.8152,37.8347,36225.0
2015-12-31 10:20:00,38.82,38.89,38.66,38.7,61462.0,37.8347,37.9029,37.6787,37.7177,61462.0
2015-12-31 10:30:00,38.71,38.9,38.67,38.84,75286.0,37.7275,37.9126,37.6885,37.8542,75286.0
2015-12-31 10:40:00,38.84,38.94,38.82,38.9,185153.0,37.8542,37.9516,37.8347,37.9126,185153.0
2015-12-31 10:50:00,38.92,39.02,38.88,39.01,95641.0,37.9321,38.0296,37.8931,38.0198,95641.0
2015-12-31 11:00:00,39.02,39.11,38.9,38.9,44038.0,38.0296,38.1173,37.9126,37.9126,44038.0
2015-12-31 11:10:00,38.9,38.95,38.85,38.95,49631.0,37.9126,37.9614,37.8639,37.9614,49631.0
2015-12-31 11:20:00,38.93,38.94,38.86,38.91,23085.0,37.9419,37.9516,37.8736,37.9224,23085.0
2015-12-31 11:30:00,38.89,38.99,38.87,38.95,24683.0,37.9029,38.0003,37.8834,37.9614,24683.0
2015-12-31 11:40:00,38.95,38.98,38.92,38.93,23554.0,37.9614,37.9906,37.9321,37.9419,23554.0
2015-12-31 11:50:00,38.93,39.01,38.92,38.98,15600.0,37.9419,38.0198,37.9321,37.9906,15600.0
2015-12-31 12:00:00,39.0,39.18,38.99,39.18,41454.0,38.0101,38.1855,38.0003,38.1855,41454.0
2015-12-31 12:10:00,39.18,39.29,39.17,39.29,45910.0,38.1855,38.2927,38.1758,38.2927,45910.0
2015-12-31 12:20:00,39.3,39.43,39.29,39.41,63618.0,38.3025,38.4292,38.2927,38.4097,63618.0
2015-12-31 12:30:00,39.41,39.43,39.36,39.37,36526.0,38.4097,38.4292,38.361,38.3707,36526.0
2015-12-31 12:40:00,39.38,39.44,39.35,39.36,81896.0,38.3805,38.4389,38.3512,38.361,81896.0
2015-12-31 12:50:00,39.35,39.43,39.15,39.18,68363.0,38.3512,38.4292,38.1563,38.1855,68363.0
2015-12-31 13:00:00,39.18,39.2,39.04,39.05,30378.0,38.1855,38.205,38.0491,38.0588,30378.0
2015-12-31 13:10:00,39.05,39.11,39.05,39.05,15970.0,38.0588,38.1173,38.0588,38.0588,15970.0
2015-12-31 13:20:00,39.05,39.16,39.04,39.11,43183.0,38.0588,38.166,38.0491,38.1173,43183.0
2015-12-31 13:30:00,39.1,39.14,39.08,39.11,35672.0,38.1076,38.1465,38.0881,38.1173,35672.0
2015-12-31 13:40:00,39.11,39.17,39.1,39.11,27014.0,38.1173,38.1758,38.1076,38.1173,27014.0
2015-12-31 13:50:00,39.11,39.13,39.09,39.09,22944.0,38.1173,38.1368,38.0978,38.0978,22944.0
2015-12-31 14:00:00,39.09,39.19,39.07,39.16,74101.0,38.0978,38.1953,38.0783,38.166,74101.0
2015-12-31 14:10:00,39.17,39.3,39.15,39.26,72948.0,38.1758,38.3025,38.1563,38.2635,72948.0
2015-12-31 14:20:00,39.25,39.25,39.15,39.18,33297.0,38.2538,38.2538,38.1563,38.1855,33297.0
2015-12-31 14:30:00,39.19,39.2,39.11,39.11,34102.0,38.1953,38.205,38.1173,38.1173,34102.0
2015-12-31 14:40:00,39.12,39.17,39.03,39.13,104573.0,38.127,38.1758,38.0393,38.1368,104573.0
2015-12-31 14:50:00,39.14,39.16,39.04,39.06,47972.0,38.1465,38.166,38.0491,38.0686,47972.0
2015-12-31 15:00:00,39.06,39.15,39.0,39.12,175490.0,38.0686,38.1563,38.0101,38.127,175490.0
2015-12-31 15:10:00,39.11,39.25,39.08,39.25,39079.0,38.1173,38.2538,38.0881,38.2538,39079.0
2015-12-31 15:20:00,39.25,39.41,39.11,39.15,123603.0,38.2538,38.4097,38.1173,38.1563,123603.0
2015-12-31 15:30:00,39.15,39.17,39.1,39.12,120989.0,38.1563,38.1758,38.1076,38.127,120989.0
2015-12-31 15:40:00,39.11,39.11,38.99,38.99,115014.0,38.1173,38.1173,38.0003,38.0003,115014.0
2015-12-31 15:50:00,39.0,39.13,39.0,39.05,326593.0,38.0101,38.1368,38.0101,38.0588,326593.0
2016-01-04 09:30:00,38.79,38.8,38.41,38.45,178378.0,37.8054,37.8152,37.4351,37.4741,178378.0
2016-01-04 09:40:00,38.46,38.79,38.39,38.76,121121.0,37.4838,37.8054,37.4156,37.7762,121121.0
2016-01-04 09:50:00,38.74,38.9,38.72,38.74,139132.0,37.7567,37.9126,37.7372,37.7567,139132.0
2016-01-04 10:00:00,38.74,38.76,38.57,38.69,74968.0,37.7567,37.7762,37.591,37.708,74968.0
2016-01-04 10:10:00,38.68,38.81,38.65,38.75,151569.0,37.6982,37.8249,37.669,37.7664,151569.0
2016-01-04 10:20:00,38.76,38.95,38.72,38.91,450919.0,37.7762,37.9614,37.7372,37.9224,450919.0
2016-01-04 10:30:00,38.92,38.92,38.52,38.56,95316.0,37.9321,37.9321,37.5423,37.5813,95316.0
2016-01-04 10:40:00,38.56,38.74,38.53,38.74,73955.0,37.5813,37.7567,37.552,37.7567,73955.0
2016-01-04 10:50:00,38.73,38.76,38.59,38.6,57300.0,37.7469,37.7762,37.6105,37.6202,57300.0
2016-01-04 11:00:00,38.6,38.63,38.49,38.53,61861.0,37.6202,37.6495,37.513,37.552,61861.0
2016-01-04 11:10:00,38.53,38.6,38.45,38.53,104610.0,37.552,37.6202,37.4741,37.552,104610.0
2016-01-04 11:20:00,38.52,38.6,38.46,38.54,69669.0,37.5423,37.6202,37.4838,37.5618,69669.0
2016-01-04 11:30:00,38.54,38.59,38.49,38.54,66047.0,37.5618,37.6105,37.513,37.5618,66047.0
2016-01-04 11:40:00,38.53,38.57,38.51,38.53,45882.0,37.552,37.591,37.5325,37.552,45882.0
2016-01-04 11:50:00,38.52,38.58,38.49,38.56,48084.0,37.5423,37.6008,37.513,37.5813,48084.0
2016-01-04 12:00:00,38.56,38.64,38.52,38.6,61117.0,37.5813,37.6592,37.5423,37.6202,61117.0
2016-01-04 12:10:00,38.59,38.64,38.52,38.6,57093.0,37.6105,37.6592,37.5423,37.6202,57093.0
2016-01-04 12:20:00,38.59,38.65,38.54,38.61,43419.0,37.6105,37.669,37.5618,37.63,43419.0
2016-01-04 12:30:00,38.61,38.63,38.55,38.59,56472.0,37.63,37.6495,37.5715,37.6105,56472.0
2016-01-04 12:40:00,38.59,38.67,38.56,38.59,25891.0,37.6105,37.6885,37.5813,37.6105,25891.0
2016-01-04 12:50:00,38.59,38.6,38.46,38.47,36636.0,37.6105,37.6202,37.4838,37.4935,36636.0
2016-01-04 13:00:00,38.47,38.55,38.46,38.55,37629.0,37.4935,37.5715,37.4838,37.5715,37629.0
2016-01-04 13:10:00,38.55,38.56,38.51,38.53,54628.0,37.5715,37.5813,37.5325,37.552,54628.0
2016-01-04 13:20:00,38.52,38.56,38.47,38.48,38435.0,37.5423,37.5813,37.4935,37.5033,38435.0
2016-01-04 13:30:00,38.48,38.63,38.46,38.61,186072.0,37.5033,37.6495,37.4838,37.63,186072.0
2016-01-04 13:40:00,38.61,38.67,38.53,38.62,43350.0,37.63,37.6885,37.552,37.6397,43350.0
2016-01-04 13:50:00,38.61,38.75,38.6,38.69,22386.0,37.63,37.7664,37.6202,37.708,22386.0
2016-01-04 14:00:00,38.69,38.69,38.56,38.67,35370.0,37.708,37.708,37.5813,37.6885,35370.0
2016-01-04 14:10:00,38.67,38.7,38.64,38.7,59860.0,37.6885,37.7177,37.6592,37.7177,59860.0
2016-01-04 14:20:00,38.7,38.84,38.64,38.65,106367.0,37.7177,37.8542,37.6592,37.669,106367.0
2016-01-04 14:30:00,38.64,38.69,38.61,38.65,82851.0,37.6592,37.708,37.63,37.669,82851.0
2016-01-04 14:40:00,38.66,38.75,38.63,38.73,41896.0,37.6787,37.7664,37.6495,37.7469,41896.0
2016-01-04 14:50:00,38.73,38.76,38.54,38.61,76199.0,37.7469,37.7762,37.5618,37.63,76199.0
2016-01-04 15:00:00,38.61,38.65,38.59,38.6,135560.0,37.63,37.669,37.6105,37.6202,135560.0
2016-01-04 15:10:00,38.6,38.66,38.57,38.65,112879.0,37.6202,37.6787,37.591,37.669,112879.0
2016-01-04 15:20:00,38.65,38.66,38.57,38.62,78074.0,37.669,37.6787,37.591,37.6397,78074.0
2016-01-04 15:30:00,38.62,38.69,38.61,38.65,74018.0,37.6397,37.708,37.63,37.669,74018.0
2016-01-04 15:40:00,38.65,38.78,38.65,38.75,101981.0,37.669,37.7957,37.669,37.7664,101981.0
2016-01-04 15:50:00,38.74,38.89,38.74,38.87,405751.0,37.7567,37.9029,37.7567,37.8834,405751.0
2016-01-05 09:30:00,38.83,39.29,38.69,39.19,112093.0,37.8444,38.2927,37.708,38.1953,112093.0
2016-01-05 09:40:00,39.19,39.49,39.09,39.37,63084.0,38.1953,38.4877,38.0978,38.3707,63084.0
2016-01-05 09:50:00,39.36,39.51,39.31,39.44,87087.0,38.361,38.5072,38.3122,38.4389,87087.0
2016-01-05 10:00:00,39.44,39.51,39.41,39.48,57243.0,38.4389,38.5072,38.4097,38.4779,57243.0
2016-01-05 10:10:00,39.47,39.65,39.44,39.64,46717.0,38.4682,38.6436,38.4389,38.6339,46717.0
2016-01-05 10:20:00,39.63,39.74,39.57,39.72,71675.0,38.6241,38.7313,38.5656,38.7118,71675.0
2016-01-05 10:30:00,39.73,39.74,39.55,39.63,77490.0,38.7216,38.7313,38.5461,38.6241,77490.0
2016-01-05 10:40:00,39.65,39.73,39.61,39.72,183256.0,38.6436,38.7216,38.6046,38.7118,183256.0
2016-01-05 10:50:00,39.72,39.95,39.69,39.9,75833.0,38.7118,38.936,38.6826,38.8873,75833.0
2016-01-05 11:00:00,39.91,39.97,39.82,39.96,74970.0,38.897,38.9555,38.8093,38.9457,74970.0
2016-01-05 11:10:00,39.97,39.98,39.79,39.8,93202.0,38.9555,38.9652,38.78,38.7898,93202.0
2016-01-05 11:20:00,39.8,39.82,39.64,39.75,50819.0,38.7898,38.8093,38.6339,38.7411,50819.0
2016-01-05 11:30:00,39.76,39.88,39.75,39.88,100795.0,38.7508,38.8678,38.7411,38.8678,100795.0
2016-01-05 11:40:00,39.88,39.94,39.87,39.9,55354.0,38.8678,38.9262,38.858,38.8873,55354.0
2016-01-05 11:50:00,39.9,39.97,39.88,39.9,58776.0,38.8873,38.9555,38.8678,38.8873,58776.0
2016-01-05 12:00:00,39.91,39.95,39.8,39.83,174196.0,38.897,38.936,38.7898,38.819,174196.0
2016-01-05 12:10:00,39.82,39.83,39.74,39.76,67211.0,38.8093,38.819,38.7313,38.7508,67211.0
2016-01-05 12:20:00,39.77,39.79,39.67,39.7,65260.0,38.7606,38.78,38.6631,38.6923,65260.0
2016-01-05 12:30:00,39.71,39.76,39.65,39.76,50483.0,38.7021,38.7508,38.6436,38.7508,50483.0
2016-01-05 12:40:00,39.75,39.77,39.7,39.72,47219.0,38.7411,38.7606,38.6923,38.7118,47219.0
2016-01-05 12:50:00,39.71,39.87,39.7,39.87,103308.0,38.7021,38.858,38.6923,38.858,103308.0
2016-01-05 13:00:00,39.87,39.96,39.85,39.85,119217.0,38.858,38.9457,38.8385,38.8385,119217.0
2016-01-05 13:10:00,39.83,39.9,39.81,39.87,117680.0,38.819,38.8873,38.7995,38.858,117680.0
2016-01-05 13:20:00,39.86,39.94,39.82,39.93,122900.0,38.8483,38.9262,38.8093,38.9165,122900.0
2016-01-05 13:30:00,39.92,40.04,39.88,40.03,113000.0,38.9067,39.0237,38.8678,39.014,113000.0
2016-01-05 13:40:00,40.03,40.27,40.03,40.21,149160.0,39.014,39.2479,39.014,39.1894,149160.0
2016-01-05 13:50:00,40.21,40.35,40.12,40.16,113589.0,39.1894,39.3258,39.1017,39.1407,113589.0
2016-01-05 14:00:00,40.16,40.19,40.1,40.15,73510.0,39.1407,39.1699,39.0822,39.1309,73510.0
2016-01-05 14:10:00,40.15,40.23,40.08,40.14,165926.0,39.1309,39.2089,39.0627,39.1212,165926.0
2016-01-05 14:20:00,40.13,40.14,40.07,40.12,148273.0,39.1114,39.1212,39.0529,39.1017,148273.0
2016-01-05 14:30:00,40.11,40.13,39.98,40.03,120815.0,39.0919,39.1114,38.9652,39.014,120815.0
2016-01-05 14:40:00,40.03,40.03,39.9,39.91,149003.0,39.014,39.014,38.8873,38.897,149003.0
2016-01-05 14:50:00,39.92,40.0,39.91,39.98,155112.0,38.9067,38.9847,38.897,38.9652,155112.0
2016-01-05 15:00:00,39.98,40.11,39.96,40.09,101809.0,38.9652,39.0919,38.9457,39.0724,101809.0
2016-01-05 15:10:00,40.1,40.16,40.09,40.1,196788.0,39.0822,39.1407,39.0724,39.0822,196788.0
2016-01-05 15:20:00,40.09,40.21,40.04,40.21,122198.0,39.0724,39.1894,39.0237,39.1894,122198.0
2016-01-05 15:30:00,40.21,40.21,39.97,40.06,211154.0,39.1894,39.1894,38.9555,39.0432,211154.0
2016-01-05 15:40:00,40.06,40.16,40.02,40.11,220628.0,39.0432,39.1407,39.0042,39.0919,220628.0
2016-01-05 15:50:00,40.12,40.43,40.1,40.13,777991.0,39.1017,39.4038,39.0822,39.1114,777991.0
2016-01-06 09:30:00,39.49,39.9,39.26,39.6,456882.0,38.4877,38.8873,38.2635,38.5949,456882.0
2016-01-06 09:40:00,39.6,39.69,39.45,39.6,203133.0,38.5949,38.6826,38.4487,38.5949,203133.0
2016-01-06 09:50:00,39.61,39.83,39.57,39.65,326163.0,38.6046,38.819,38.5656,38.6436,326163.0
2016-01-06 10:00:00,39.64,39.72,39.61,39.72,108997.0,38.6339,38.7118,38.6046,38.7118,108997.0
2016-01-06 10:10:00,39.72,39.73,39.61,39.69,118890.0,38.7118,38.7216,38.6046,38.6826,118890.0
2016-01-06 10:20:00,39.68,39.78,39.67,39.77,142435.0,38.6728,38.7703,38.6631,38.7606,142435.0
2016-01-06 10:30:00,39.77,39.83,39.71,39.78,178806.0,38.7606,38.819,38.7021,38.7703,178806.0
2016-01-06 10:40:00,39.77,39.85,39.71,39.79,125610.0,38.7606,38.8385,38.7021,38.78,125610.0
2016-01-06 10:50:00,39.77,39.82,39.73,39.79,74287.0,38.7606,38.8093,38.7216,38.78,74287.0
2016-01-06 11:00:00,39.78,39.92,39.78,39.91,69899.0,38.7703,38.9067,38.7703,38.897,69899.0
2016-01-06 11:10:00,39.91,39.92,39.81,39.81,85085.0,38.897,38.9067,38.7995,38.7995,85085.0
2016-01-06 11:20:00,39.81,39.9,39.74,39.8,101841.0,38.7995,38.8873,38.7313,38.7898,101841.0
2016-01-06 11:30:00,39.81,39.83,39.76,39.8,55609.0,38.7995,38.819,38.7508,38.7898,55609.0
2016-01-06 11:40:00,39.8,39.83,39.75,39.83,94003.0,38.7898,38.819,38.7411,38.819,94003.0
2016-01-06 11:50:00,39.82,39.85,39.79,39.83,64912.0,38.8093,38.8385,38.78,38.819,64912.0
2016-01-06 12:00:00,39.83,39.87,39.8,39.83,48788.0,38.819,38.858,38.7898,38.819,48788.0
2016-01-06 12:10:00,39.83,39.84,39.73,39.73,40848.0,38.819,38.8288,38.7216,38.7216,40848.0
2016-01-06 12:20:00,39.73,39.81,39.72,39.74,37681.0,38.7216,38.7995,38.7118,38.7313,37681.0
2016-01-06 12:30:00,39.73,39.84,39.69,39.81,58079.0,38.7216,38.8288,38.6826,38.7995,58079.0
2016-01-06 12:40:00,39.82,39.82,39.73,39.77,38415.0,38.8093,38.8093,38.7216,38.7606,38415.0
2016-01-06 12:50:00,39.76,39.84,39.73,39.74,88607.0,38.7508,38.8288,38.7216,38.7313,88607.0
2016-01-06 13:00:00,39.75,39.82,39.7,39.78,54075.0,38.7411,38.8093,38.6923,38.7703,54075.0
2016-01-06 13:10:00,39.79,39.81,39.72,39.75,113046.0,38.78,38.7995,38.7118,38.7411,113046.0
2016-01-06 13:20:00,39.75,39.81,39.73,39.77,107129.0,38.7411,38.7995,38.7216,38.7606,107129.0
2016-01-06 13:30:00,39.78,39.84,39.75,39.83,57114.0,38.7703,38.8288,38.7411,38.819,57114.0
2016-01-06 13:40:00,39.82,39.83,39.76,39.81,50482.0,38.8093,38.819,38.7508,38.7995,50482.0
2016-01-06 13:50:00,39.81,39.85,39.81,39.83,82222.0,38.7995,38.8385,38.7995,38.819,82222.0
2016-01-06 14:00:00,39.82,39.9,39.79,39.89,76839.0,38.8093,38.8873,38.78,38.8775,76839.0
2016-01-06 14:10:00,39.89,40.31,39.8,40.09,404223.0,38.8775,39.2868,38.7898,39.0724,404223.0
2016-01-06 14:20:00,40.1,40.22,39.93,39.95,268734.0,39.0822,39.1991,38.9165,38.936,268734.0
2016-01-06 14:30:00,39.95,39.95,39.75,39.76,233790.0,38.936,38.936,38.7411,38.7508,233790.0
2016-01-06 14:40:00,39.77,39.83,39.58,39.71,214642.0,38.7606,38.819,38.5754,38.7021,214642.0
2016-01-06 14:50:00,39.7,39.74,39.66,39.7,136131.0,38.6923,38.7313,38.6533,38.6923,136131.0
2016-01-06 15:00:00,39.7,39.75,39.64,39.73,130101.0,38.6923,38.7411,38.6339,38.7216,130101.0
2016-01-06 15:10:00,39.73,39.82,39.71,39.79,135591.0,38.7216,38.8093,38.7021,38.78,135591.0
2016-01-06 15:20:00,39.8,39.86,39.78,39.81,131270.0,38.7898,38.8483,38.7703,38.7995,131270.0
2016-01-06 15:30:00,39.82,39.96,39.81,39.89,244774.0,38.8093,38.9457,38.7995,38.8775,244774.0
2016-01-06 15:40:00,39.89,39.92,39.84,39.87,353462.0,38.8775,38.9067,38.8288,38.858,353462.0
2016-01-06 15:50:00,39.92,40.11,39.86,39.98,1053644.0,38.9067,39.0919,38.8483,38.9652,1053644.0
2016-01-07 09:30:00,39.31,39.62,39.2,39.3,223303.0,38.3122,38.6144,38.205,38.3025,223303.0
2016-01-07 09:40:00,39.29,39.48,39.22,39.48,210923.0,38.2927,38.4779,38.2245,38.4779,210923.0
2016-01-07 09:50:00,39.45,39.62,39.4,39.44,110191.0,38.4487,38.6144,38.3999,38.4389,110191.0
2016-01-07 10:00:00,39.41,39.51,39.33,39.46,93399.0,38.4097,38.5072,38.3317,38.4584,93399.0
2016-01-07 10:10:00,39.46,39.57,39.44,39.53,113373.0,38.4584,38.5656,38.4389,38.5266,113373.0
2016-01-07 10:20:00,39.53,39.72,39.46,39.66,139188.0,38.5266,38.7118,38.4584,38.6533,139188.0
2016-01-07 10:30:00,39.66,39.88,39.65,39.69,84668.0,38.6533,38.8678,38.6436,38.6826,84668.0
2016-01-07 10:40:00,39.68,39.9,39.67,39.87,53394.0,38.6728,38.8873,38.6631,38.858,53394.0
2016-01-07 10:50:00,39.88,39.98,39.84,39.94,73318.0,38.8678,38.9652,38.8288,38.9262,73318.0
2016-01-07 11:00:00,39.92,39.97,39.89,39.92,77264.0,38.9067,38.9555,38.8775,38.9067,77264.0
2016-01-07 11:10:00,39.92,39.95,39.89,39.91,84002.0,38.9067,38.936,38.8775,38.897,84002.0
2016-01-07 11:20:00,39.92,39.94,39.83,39.84,134333.0,38.9067,38.9262,38.819,38.8288,134333.0
2016-01-07 11:30:00,39.84,40.07,39.84,40.02,90821.0,38.8288,39.0529,38.8288,39.0042,90821.0
2016-01-07 11:40:00,40.01,40.05,39.95,40.0,104803.0,38.9945,39.0334,38.936,38.9847,104803.0
2016-01-07 11:50:00,40.0,40.07,39.94,39.97,110323.0,38.9847,39.0529,38.9262,38.9555,110323.0
2016-01-07 12:00:00,39.98,40.03,39.91,39.95,244796.0,38.9652,39.014,38.897,38.936,244796.0
2016-01-07 12:10:00,39.96,40.02,39.92,39.93,86161.0,38.9457,39.0042,38.9067,38.9165,86161.0
2016-01-07 12:20:00,39.93,40.03,39.89,40.01,284273.0,38.9165,39.014,38.8775,38.9945,284273.0
2016-01-07 12:30:00,40.0,40.01,39.9,39.96,292655.0,38.9847,38.9945,38.8873,38.9457,292655.0
2016-01-07 12:40:00,39.96,40.01,39.88,40.01,67870.0,38.9457,38.9945,38.8678,38.9945,67870.0
2016-01-07 12:50:00,40.01,40.05,39.93,39.98,77299.0,38.9945,39.0334,38.9165,38.9652,77299.0
2016-01-07 13:00:00,39.97,39.98,39.79,39.83,118664.0,38.9555,38.9652,38.78,38.819,118664.0
2016-01-07 13:10:00,39.83,39.86,39.75,39.82,98902.0,38.819,38.8483,38.7411,38.8093,98902.0
2016-01-07 13:20:00,39.82,39.88,39.79,39.84,94827.0,38.8093,38.8678,38.78,38.8288,94827.0
2016-01-07 13:30:00,39.84,39.88,39.77,39.82,172805.0,38.8288,38.8678,38.7606,38.8093,172805.0
2016-01-07 13:40:00,39.81,39.88,39.8,39.84,94143.0,38.7995,38.8678,38.7898,38.8288,94143.0
2016-01-07 13:50:00,39.84,39.95,39.83,39.87,328652.0,38.8288,38.936,38.819,38.858,328652.0
2016-01-07 14:00:00,39.87,39.97,39.83,39.87,220342.0,38.858,38.9555,38.819,38.858,220342.0
2016-01-07 14:10:00,39.87,39.92,39.8,39.9,225393.0,38.858,38.9067,38.7898,38.8873,225393.0
2016-01-07 14:20:00,39.89,39.94,39.86,39.89,132219.0,38.8775,38.9262,38.8483,38.8775,132219.0
2016-01-07 14:30:00,39.89,39.92,39.8,39.83,194155.0,38.8775,38.9067,38.7898,38.819,194155.0
2016-01-07 14:40:00,39.84,39.89,39.82,39.87,143628.0,38.8288,38.8775,38.8093,38.858,143628.0
2016-01-07 14:50:00,39.88,39.92,39.81,39.84,199754.0,38.8678,38.9067,38.7995,38.8288,199754.0
2016-01-07 15:00:00,39.84,39.88,39.8,39.88,158601.0,38.8288,38.8678,38.7898,38.8678,158601.0
2016-01-07 15:10:00,39.87,39.94,39.86,39.93,136613.0,38.858,38.9262,38.8483,38.9165,136613.0
2016-01-07 15:20:00,39.93,39.99,39.9,39.93,290565.0,38.9165,38.975,38.8873,38.9165,290565.0
2016-01-07 15:30:00,39.93,40.2,39.93,40.18,319637.0,38.9165,39.1796,38.9165,39.1601,319637.0
2016-01-07 15:40:00,40.18,40.34,40.16,40.33,369987.0,39.1601,39.3161,39.1407,39.3063,369987.0
2016-01-07 15:50:00,40.33,40.61,40.32,40.44,1143473.0,39.3063,39.5792,39.2966,39.4135,1143473.0
2016-01-08 09:30:00,40.34,41.16,40.34,40.85,396141.0,39.3161,40.1153,39.3161,39.8131,396141.0
2016-01-08 09:40:00,40.82,40.89,40.58,40.77,51514.0,39.7839,39.8521,39.55,39.7352,51514.0
2016-01-08 09:50:00,40.76,40.78,40.42,40.53,124365.0,39.7254,39.7449,39.3941,39.5013,124365.0
2016-01-08 10:00:00,40.54,40.54,40.36,40.39,126793.0,39.511,39.511,39.3356,39.3648,126793.0
2016-01-08 10:10:00,40.36,40.43,40.27,40.39,66768.0,39.3356,39.4038,39.2479,39.3648,66768.0
2016-01-08 10:20:00,40.42,40.43,40.31,40.4,43520.0,39.3941,39.4038,39.2868,39.3746,43520.0
2016-01-08 10:30:00,40.41,40.43,40.27,40.32,95498.0,39.3843,39.4038,39.2479,39.2966,95498.0
2016-01-08 10:40:00,40.32,40.34,40.18,40.18,63962.0,39.2966,39.3161,39.1601,39.1601,63962.0
2016-01-08 10:50:00,40.18,40.22,40.11,40.18,25606.0,39.1601,39.1991,39.0919,39.1601,25606.0
2016-01-08 11:00:00,40.18,40.23,40.18,40.19,36932.0,39.1601,39.2089,39.1601,39.1699,36932.0
2016-01-08 11:10:00,40.19,40.22,40.1,40.12,20779.0,39.1699,39.1991,39.0822,39.1017,20779.0
2016-01-08 11:20:00,40.11,40.13,39.95,39.99,24319.0,39.0919,39.1114,38.936,38.975,24319.0
2016-01-08 11:30:00,39.98,39.98,39.75,39.85,44714.0,38.9652,38.9652,38.7411,38.8385,44714.0
2016-01-08 11:40:00,39.88,40.09,39.84,40.06,29652.0,38.8678,39.0724,38.8288,39.0432,29652.0
2016-01-08 11:50:00,40.05,40.2,40.01,40.19,31525.0,39.0334,39.1796,38.9945,39.1699,31525.0
2016-01-08 12:00:00,40.2,40.35,40.19,40.34,42269.0,39.1796,39.3258,39.1699,39.3161,42269.0
2016-01-08 12:10:00,40.34,40.36,40.23,40.32,66165.0,39.3161,39.3356,39.2089,39.2966,66165.0
2016-01-08 12:20:00,40.31,40.34,40.23,40.34,34740.0,39.2868,39.3161,39.2089,39.3161,34740.0
2016-01-08 12:30:00,40.34,40.34,40.22,40.23,24749.0,39.3161,39.3161,39.1991,39.2089,24749.0
2016-01-08 12:40:00,40.23,40.28,40.19,40.24,27542.0,39.2089,39.2576,39.1699,39.2186,27542.0
2016-01-08 12:50:00,40.25,40.25,40.14,40.17,22400.0,39.2284,39.2284,39.1212,39.1504,22400.0
2016-01-08 13:00:00,40.17,40.27,40.15,40.19,39800.0,39.1504,39.2479,39.1309,39.1699,39800.0
2016-01-08 13:10:00,40.18,40.35,40.13,40.34,71338.0,39.1601,39.3258,39.1114,39.3161,71338.0
2016-01-08 13:20:00,40.34,40.38,40.19,40.23,45121.0,39.3161,39.3551,39.1699,39.2089,45121.0
2016-01-08 13:30:00,40.24,40.33,40.23,40.3,20169.0,39.2186,39.3063,39.2089,39.2771,20169.0
2016-01-08 13:40:00,40.3,40.36,40.28,40.29,53000.0,39.2771,39.3356,39.2576,39.2674,53000.0
2016-01-08 13:50:00,40.28,40.31,40.2,40.22,21738.0,39.2576,39.2868,39.1796,39.1991,21738.0
2016-01-08 14:00:00,40.22,40.29,40.22,40.27,31375.0,39.1991,39.2674,39.1991,39.2479,31375.0
2016-01-08 14:10:00,40.26,40.28,40.15,40.22,61879.0,39.2381,39.2576,39.1309,39.1991,61879.0
2016-01-08 14:20:00,40.22,40.33,40.15,40.26,79947.0,39.1991,39.3063,39.1309,39.2381,79947.0
2016-01-08 14:30:00,40.26,40.31,40.17,40.18,32468.0,39.2381,39.2868,39.1504,39.1601,32468.0
2016-01-08 14:40:00,40.19,40.32,40.15,40.21,34440.0,39.1699,39.2966,39.1309,39.1894,34440.0
2016-01-08 14:50:00,40.22,40.22,40.1,40.12,48108.0,39.1991,39.1991,39.0822,39.1017,48108.0
2016-01-08 15:00:00,40.11,40.21,40.1,40.14,45704.0,39.0919,39.1894,39.0822,39.1212,45704.0
2016-01-08 15:10:00,40.13,40.17,40.02,40.03,60948.0,39.1114,39.1504,39.0042,39.014,60948.0
2016-01-08 15:20:00,40.02,40.04,39.95,40.0,146652.0,39.0042,39.0237,38.936,38.9847,146652.0
2016-01-08 15:30:00,40.0,40.07,39.92,40.0,315981.0,38.9847,39.0529,38.9067,38.9847,315981.0
2016-01-08 15:40:00,40.01,40.01,39.77,39.8,154480.0,38.9945,38.9945,38.7606,38.7898,154480.0
2016-01-08 15:50:00,39.8,39.87,39.71,39.81,338493.0,38.7898,38.858,38.7021,38.7995,338493.0
2016-01-11 09:30:00,39.89,39.91,39.73,39.89,102076.0,38.8775,38.897,38.7216,38.8775,102076.0
2016-01-11 09:40:00,39.88,39.9,39.76,39.8,61960.0,38.8678,38.8873,38.7508,38.7898,61960.0
2016-01-11 09:50:00,39.81,39.88,39.67,39.72,194281.0,38.7995,38.8678,38.6631,38.7118,194281.0
2016-01-11 10:00:00,39.71,39.76,39.66,39.67,67687.0,38.7021,38.7508,38.6533,38.6631,67687.0
2016-01-11 10:10:00,39.67,39.76,39.66,39.74,146963.0,38.6631,38.7508,38.6533,38.7313,146963.0
2016-01-11 10:20:00,39.74,39.8,39.69,39.77,182567.0,38.7313,38.7898,38.6826,38.7606,182567.0
2016-01-11 10:30:00,39.77,39.84,39.73,39.81,39695.0,38.7606,38.8288,38.7216,38.7995,39695.0
2016-01-11 10:40:00,39.82,39.83,39.68,39.75,52380.0,38.8093,38.819,38.6728,38.7411,52380.0
2016-01-11 10:50:00,39.75,39.75,39.42,39.43,88311.0,38.7411,38.7411,38.4194,38.4292,88311.0
2016-01-11 11:00:00,39.43,39.43,39.29,39.34,53863.0,38.4292,38.4292,38.2927,38.3415,53863.0
2016-01-11 11:10:00,39.34,39.6,39.34,39.54,41735.0,38.3415,38.5949,38.3415,38.5364,41735.0
2016-01-11 11:20:00,39.53,39.66,39.52,39.62,42345.0,38.5266,38.6533,38.5169,38.6144,42345.0
2016-01-11 11:30:00,39.63,39.75,39.57,39.73,48959.0,38.6241,38.7411,38.5656,38.7216,48959.0
2016-01-11 11:40:00,39.73,39.88,39.72,39.86,95078.0,38.7216,38.8678,38.7118,38.8483,95078.0
2016-01-11 11:50:00,39.85,39.91,39.82,39.85,68052.0,38.8385,38.897,38.8093,38.8385,68052.0
2016-01-11 12:00:00,39.85,39.86,39.64,39.66,65423.0,38.8385,38.8483,38.6339,38.6533,65423.0
2016-01-11 12:10:00,39.66,39.68,39.56,39.58,35878.0,38.6533,38.6728,38.5559,38.5754,35878.0
2016-01-11 12:20:00,39.57,39.58,39.51,39.52,39464.0,38.5656,38.5754,38.5072,38.5169,39464.0
2016-01-11 12:30:00,39.52,39.57,39.38,39.38,59448.0,38.5169,38.5656,38.3805,38.3805,59448.0
2016-01-11 12:40:00,39.39,39.45,39.36,39.45,38587.0,38.3902,38.4487,38.361,38.4487,38587.0
2016-01-11 12:50:00,39.45,39.49,39.42,39.47,47219.0,38.4487,38.4877,38.4194,38.4682,47219.0
2016-01-11 13:00:00,39.47,39.5,39.42,39.43,55017.0,38.4682,38.4974,38.4194,38.4292,55017.0
2016-01-11 13:10:00,39.44,39.48,39.33,39.38,38237.0,38.4389,38.4779,38.3317,38.3805,38237.0
2016-01-11 13:20:00,39.38,39.39,39.3,39.31,43900.0,38.3805,38.3902,38.3025,38.3122,43900.0
2016-01-11 13:30:00,39.32,39.38,39.3,39.36,62001.0,38.322,38.3805,38.3025,38.361,62001.0
2016-01-11 13:40:00,39.35,39.37,39.16,39.18,135833.0,38.3512,38.3707,38.166,38.1855,135833.0
2016-01-11 13:50:00,39.18,39.18,39.1,39.14,43592.0,38.1855,38.1855,38.1076,38.1465,43592.0
2016-01-11 14:00:00,39.14,39.25,39.13,39.19,68761.0,38.1465,38.2538,38.1368,38.1953,68761.0
2016-01-11 14:10:00,39.19,39.36,39.18,39.33,66341.0,38.1953,38.361,38.1855,38.3317,66341.0
2016-01-11 14:20:00,39.32,39.38,39.28,39.33,57223.0,38.322,38.3805,38.283,38.3317,57223.0
2016-01-11 14:30:00,39.34,39.41,39.32,39.41,77359.0,38.3415,38.4097,38.322,38.4097,77359.0
2016-01-11 14:40:00,39.41,39.47,39.37,39.38,51460.0,38.4097,38.4682,38.3707,38.3805,51460.0
2016-01-11 14:50:00,39.38,39.38,39.31,39.34,58774.0,38.3805,38.3805,38.3122,38.3415,58774.0
2016-01-11 15:00:00,39.34,39.39,39.29,39.32,71348.0,38.3415,38.3902,38.2927,38.322,71348.0
2016-01-11 15:10:00,39.32,39.37,39.24,39.27,103327.0,38.322,38.3707,38.244,38.2732,103327.0
2016-01-11 15:20:00,39.27,39.5,39.27,39.46,114994.0,38.2732,38.4974,38.2732,38.4584,114994.0
2016-01-11 15:30:00,39.46,39.69,39.46,39.64,130825.0,38.4584,38.6826,38.4584,38.6339,130825.0
2016-01-11 15:40:00,39.64,39.64,39.47,39.51,199679.0,38.6339,38.6339,38.4682,38.5072,199679.0
2016-01-11 15:50:00,39.54,39.81,39.51,39.61,473046.0,38.5364,38.7995,38.5072,38.6046,473046.0
2016-01-12 09:30:00,39.76,39.93,39.68,39.85,77385.0,38.7508,38.9165,38.6728,38.8385,77385.0
2016-01-12 09:40:00,39.84,39.94,39.8,39.88,43472.0,38.8288,38.9262,38.7898,38.8678,43472.0
2016-01-12 09:50:00,39.91,39.93,39.79,39.8,49721.0,38.897,38.9165,38.78,38.7898,49721.0
2016-01-12 10:00:00,39.79,39.88,39.74,39.79,45480.0,38.78,38.8678,38.7313,38.78,45480.0
2016-01-12 10:10:00,39.8,39.89,39.65,39.7,32281.0,38.7898,38.8775,38.6436,38.6923,32281.0
2016-01-12 10:20:00,39.71,39.71,39.5,39.54,44003.0,38.7021,38.7021,38.4974,38.5364,44003.0
2016-01-12 10:30:00,39.54,39.73,39.53,39.69,90155.0,38.5364,38.7216,38.5266,38.6826,90155.0
2016-01-12 10:40:00,39.69,39.71,39.58,39.59,155071.0,38.6826,38.7021,38.5754,38.5851,155071.0
2016-01-12 10:50:00,39.59,39.64,39.49,39.51,51694.0,38.5851,38.6339,38.4877,38.5072,51694.0
2016-01-12 11:00:00,39.49,39.54,39.43,39.47,46298.0,38.4877,38.5364,38.4292,38.4682,46298.0
2016-01-12 11:10:00,39.46,39.46,39.31,39.32,26316.0,38.4584,38.4584,38.3122,38.322,26316.0
2016-01-12 11:20:00,39.33,39.54,39.33,39.53,75164.0,38.3317,38.5364,38.3317,38.5266,75164.0
2016-01-12 11:30:00,39.52,39.53,39.39,39.43,60948.0,38.5169,38.5266,38.3902,38.4292,60948.0
2016-01-12 11:40:00,39.43,39.55,39.41,39.54,36983.0,38.4292,38.5461,38.4097,38.5364,36983.0
2016-01-12 11:50:00,39.53,39.59,39.49,39.56,26328.0,38.5266,38.5851,38.4877,38.5559,26328.0
2016-01-12 12:00:00,39.57,39.64,39.54,39.64,21556.0,38.5656,38.6339,38.5364,38.6339,21556.0
2016-01-12 12:10:00,39.63,39.63,39.49,39.49,37124.0,38.6241,38.6241,38.4877,38.4877,37124.0
2016-01-12 12:20:00,39.5,39.57,39.46,39.56,47746.0,38.4974,38.5656,38.4584,38.5559,47746.0
2016-01-12 12:30:00,39.57,39.59,39.43,39.48,57355.0,38.5656,38.5851,38.4292,38.4779,57355.0
2016-01-12 12:40:00,39.48,39.6,39.47,39.58,60093.0,38.4779,38.5949,38.4682,38.5754,60093.0
2016-01-12 12:50:00,39.59,39.61,39.53,39.54,32140.0,38.5851,38.6046,38.5266,38.5364,32140.0
2016-01-12 13:00:00,39.55,39.61,39.52,39.58,34429.0,38.5461,38.6046,38.5169,38.5754,34429.0
2016-01-12 13:10:00,39.58,39.64,39.55,39.59,30970.0,38.5754,38.6339,38.5461,38.5851,30970.0
2016-01-12 13:20:00,39.58,39.59,39.51,39.58,44350.0,38.5754,38.5851,38.5072,38.5754,44350.0
2016-01-12 13:30:00,39.57,39.7,39.56,39.7,70382.0,38.5656,38.6923,38.5559,38.6923,70382.0
2016-01-12 13:40:00,39.69,39.86,39.69,39.84,85379.0,38.6826,38.8483,38.6826,38.8288,85379.0
2016-01-12 13:50:00,39.83,39.9,39.7,39.7,55694.0,38.819,38.8873,38.6923,38.6923,55694.0
2016-01-12 14:00:00,39.7,39.7,39.52,39.58,82256.0,38.6923,38.6923,38.5169,38.5754,82256.0
2016-01-12 14:10:00,39.56,39.6,39.49,39.5,46671.0,38.5559,38.5949,38.4877,38.4974,46671.0
2016-01-12 14:20:00,39.49,39.64,39.47,39.63,46804.0,38.4877,38.6339,38.4682,38.6241,46804.0
2016-01-12 14:30:00,39.63,39.75,39.59,39.73,38209.0,38.6241,38.7411,38.5851,38.7216,38209.0
2016-01-12 14:40:00,39.73,39.73,39.61,39.63,34211.0,38.7216,38.7216,38.6046,38.6241,34211.0
2016-01-12 14:50:00,39.63,39.76,39.62,39.71,32264.0,38.6241,38.7508,38.6144,38.7021,32264.0
2016-01-12 15:00:00,39.71,39.72,39.62,39.62,43759.0,38.7021,38.7118,38.6144,38.6144,43759.0
2016-01-12 15:10:00,39.61,39.74,39.59,39.74,48492.0,38.6046,38.7313,38.5851,38.7313,48492.0
2016-01-12 15:20:00,39.75,39.86,39.74,39.82,88094.0,38.7411,38.8483,38.7313,38.8093,88094.0
2016-01-12 15:30:00,39.81,39.9,39.8,39.83,132279.0,38.7995,38.8873,38.7898,38.819,132279.0
2016-01-12 15:40:00,39.82,39.94,39.82,39.91,146519.0,38.8093,38.9262,38.8093,38.897,146519.0
2016-01-12 15:50:00,39.93,40.05,39.9,39.99,667768.0,38.9165,39.0334,38.8873,38.975,667768.0
2016-01-13 09:30:00,40.09,40.38,39.95,40.25,143755.0,39.0724,39.3551,38.936,39.2284,143755.0
2016-01-13 09:40:00,40.27,40.28,39.89,39.96,45349.0,39.2479,39.2576,38.8775,38.9457,45349.0
2016-01-13 09:50:00,39.96,39.96,39.74,39.75,31020.0,38.9457,38.9457,38.7313,38.7411,31020.0
2016-01-13 10:00:00,39.75,39.96,39.71,39.96,48980.0,38.7411,38.9457,38.7021,38.9457,48980.0
2016-01-13 10:10:00,39.98,39.99,39.8,39.87,42026.0,38.9652,38.975,38.7898,38.858,42026.0
2016-01-13 10:20:00,39.87,40.0,39.85,39.96,18760.0,38.858,38.9847,38.8385,38.9457,18760.0
2016-01-13 10:30:00,39.95,39.96,39.83,39.88,37047.0,38.936,38.9457,38.819,38.8678,37047.0
2016-01-13 10:40:00,39.88,40.03,39.88,40.03,24468.0,38.8678,39.014,38.8678,39.014,24468.0
2016-01-13 10:50:00,40.02,40.08,39.98,40.08,23691.0,39.0042,39.0627,38.9652,39.0627,23691.0
2016-01-13 11:00:00,40.08,40.08,39.82,39.83,17658.0,39.0627,39.0627,38.8093,38.819,17658.0
2016-01-13 11:10:00,39.83,40.05,39.83,40.05,20802.0,38.819,39.0334,38.819,39.0334,20802.0
2016-01-13 11:20:00,40.05,40.05,39.83,39.85,15082.0,39.0334,39.0334,38.819,38.8385,15082.0
2016-01-13 11:30:00,39.83,39.91,39.8,39.82,27460.0,38.819,38.897,38.7898,38.8093,27460.0
2016-01-13 11:40:00,39.81,39.82,39.6,39.64,17974.0,38.7995,38.8093,38.5949,38.6339,17974.0
2016-01-13 11:50:00,39.66,39.72,39.56,39.59,69295.0,38.6533,38.7118,38.5559,38.5851,69295.0
2016-01-13 12:00:00,39.59,39.68,39.57,39.68,36903.0,38.5851,38.6728,38.5656,38.6728,36903.0
2016-01-13 12:10:00,39.68,39.72,39.6,39.65,24625.0,38.6728,38.7118,38.5949,38.6436,24625.0
2016-01-13 12:20:00,39.66,39.66,39.59,39.63,26443.0,38.6533,38.6533,38.5851,38.6241,26443.0
2016-01-13 12:30:00,39.62,39.63,39.53,39.58,110254.0,38.6144,38.6241,38.5266,38.5754,110254.0
2016-01-13 12:40:00,39.57,39.6,39.51,39.54,45443.0,38.5656,38.5949,38.5072,38.5364,45443.0
2016-01-13 12:50:00,39.54,39.64,39.47,39.58,131999.0,38.5364,38.6339,38.4682,38.5754,131999.0
2016-01-13 13:00:00,39.57,39.68,39.52,39.65,75623.0,38.5656,38.6728,38.5169,38.6436,75623.0
2016-01-13 13:10:00,39.65,39.74,39.64,39.68,64900.0,38.6436,38.7313,38.6339,38.6728,64900.0
2016-01-13 13:20:00,39.67,39.68,39.54,39.55,54622.0,38.6631,38.6728,38.5364,38.5461,54622.0
2016-01-13 13:30:00,39.55,39.6,39.48,39.49,111290.0,38.5461,38.5949,38.4779,38.4877,111290.0
2016-01-13 13:40:00,39.48,39.53,39.33,39.34,71001.0,38.4779,38.5266,38.3317,38.3415,71001.0
2016-01-13 13:50:00,39.34,39.5,39.31,39.35,95574.0,38.3415,38.4974,38.3122,38.3512,95574.0
2016-01-13 14:00:00,39.36,39.39,39.27,39.33,114237.0,38.361,38.3902,38.2732,38.3317,114237.0
2016-01-13 14:10:00,39.33,39.47,39.32,39.36,88664.0,38.3317,38.4682,38.322,38.361,88664.0
2016-01-13 14:20:00,39.36,39.41,39.29,39.4,98535.0,38.361,38.4097,38.2927,38.3999,98535.0
2016-01-13 14:30:00,39.4,39.42,39.07,39.21,138045.0,38.3999,38.4194,38.0783,38.2148,138045.0
2016-01-13 14:40:00,39.2,39.2,38.95,39.05,95050.0,38.205,38.205,37.9614,38.0588,95050.0
2016-01-13 14:50:00,39.06,39.24,39.05,39.18,86823.0,38.0686,38.244,38.0588,38.1855,86823.0
2016-01-13 15:00:00,39.18,39.23,39.09,39.17,69245.0,38.1855,38.2343,38.0978,38.1758,69245.0
2016-01-13 15:10:00,39.16,39.2,39.02,39.16,59663.0,38.166,38.205,38.0296,38.166,59663.0
2016-01-13 15:20:00,39.14,39.22,39.1,39.17,101563.0,38.1465,38.2245,38.1076,38.1758,101563.0
2016-01-13 15:30:00,39.17,39.19,38.97,39.01,93083.0,38.1758,38.1953,37.9809,38.0198,93083.0
2016-01-13 15:40:00,39.01,39.07,38.77,38.79,132049.0,38.0198,38.0783,37.7859,37.8054,132049.0
2016-01-13 15:50:00,38.78,38.93,38.76,38.78,402852.0,37.7957,37.9419,37.7762,37.7957,402852.0
2016-01-14 09:30:00,38.67,38.95,38.23,38.31,117564.0,37.6885,37.9614,37.2596,37.3376,117564.0
2016-01-14 09:40:00,38.3,38.33,37.92,38.05,116319.0,37.3279,37.3571,36.9575,37.0842,116319.0
2016-01-14 09:50:00,38.07,38.14,37.94,38.12,118498.0,37.1037,37.1719,36.977,37.1524,118498.0
2016-01-14 10:00:00,38.12,38.15,37.98,37.99,171320.0,37.1524,37.1817,37.016,37.0257,171320.0
2016-01-14 10:10:00,37.99,38.22,37.93,38.19,90995.0,37.0257,37.2499,36.9673,37.2207,90995.0
2016-01-14 10:20:00,38.2,38.25,38.08,38.18,222719.0,37.2304,37.2791,37.1134,37.2109,222719.0
2016-01-14 10:30:00,38.17,38.44,38.13,38.3,109796.0,37.2012,37.4643,37.1622,37.3279,109796.0
2016-01-14 10:40:00,38.31,38.5,38.31,38.49,81888.0,37.3376,37.5228,37.3376,37.513,81888.0
2016-01-14 10:50:00,38.48,38.51,38.41,38.44,52623.0,37.5033,37.5325,37.4351,37.4643,52623.0
2016-01-14 11:00:00,38.45,38.64,38.43,38.5,60372.0,37.4741,37.6592,37.4546,37.5228,60372.0
2016-01-14 11:10:00,38.51,38.69,38.45,38.54,36509.0,37.5325,37.708,37.4741,37.5618,36509.0
2016-01-14 11:20:00,38.54,38.56,38.4,38.53,88141.0,37.5618,37.5813,37.4253,37.552,88141.0
2016-01-14 11:30:00,38.53,38.61,38.46,38.51,59240.0,37.552,37.63,37.4838,37.5325,59240.0
2016-01-14 11:40:00,38.49,38.57,38.48,38.57,81657.0,37.513,37.591,37.5033,37.591,81657.0
2016-01-14 11:50:00,38.57,38.71,38.57,38.68,38753.0,37.591,37.7275,37.591,37.6982,38753.0
2016-01-14 12:00:00,38.69,38.75,38.65,38.66,35860.0,37.708,37.7664,37.669,37.6787,35860.0
2016-01-14 12:10:00,38.68,38.73,38.59,38.69,32714.0,37.6982,37.7469,37.6105,37.708,32714.0
2016-01-14 12:20:00,38.7,38.72,38.58,38.59,55018.0,37.7177,37.7372,37.6008,37.6105,55018.0
2016-01-14 12:30:00,38.6,38.75,38.6,38.75,29525.0,37.6202,37.7664,37.6202,37.7664,29525.0
2016-01-14 12:40:00,38.75,38.85,38.74,38.82,48164.0,37.7664,37.8639,37.7567,37.8347,48164.0
2016-01-14 12:50:00,38.82,38.89,38.8,38.83,32489.0,37.8347,37.9029,37.8152,37.8444,32489.0
2016-01-14 13:00:00,38.82,38.94,38.79,38.89,55411.0,37.8347,37.9516,37.8054,37.9029,55411.0
2016-01-14 13:10:00,38.91,38.94,38.86,38.9,32880.0,37.9224,37.9516,37.8736,37.9126,32880.0
2016-01-14 13:20:00,38.9,38.94,38.86,38.91,49771.0,37.9126,37.9516,37.8736,37.9224,49771.0
2016-01-14 13:30:00,38.92,38.95,38.87,38.88,39369.0,37.9321,37.9614,37.8834,37.8931,39369.0
2016-01-14 13:40:00,38.87,38.87,38.77,38.81,33615.0,37.8834,37.8834,37.7859,37.8249,33615.0
2016-01-14 13:50:00,38.8,38.97,38.79,38.96,28057.0,37.8152,37.9809,37.8054,37.9711,28057.0
2016-01-14 14:00:00,38.96,38.96,38.8,38.84,46294.0,37.9711,37.9711,37.8152,37.8542,46294.0
2016-01-14 14:10:00,38.84,38.97,38.82,38.88,32382.0,37.8542,37.9809,37.8347,37.8931,32382.0
2016-01-14 14:20:00,38.88,38.96,38.83,38.96,46971.0,37.8931,37.9711,37.8444,37.9711,46971.0
2016-01-14 14:30:00,38.97,39.11,38.97,39.09,49011.0,37.9809,38.1173,37.9809,38.0978,49011.0
2016-01-14 14:40:00,39.1,39.27,39.1,39.25,59451.0,38.1076,38.2732,38.1076,38.2538,59451.0
2016-01-14 14:50:00,39.25,39.44,39.24,39.42,76350.0,38.2538,38.4389,38.244,38.4194,76350.0
2016-01-14 15:00:00,39.41,39.56,39.37,39.56,115530.0,38.4097,38.5559,38.3707,38.5559,115530.0
2016-01-14 15:10:00,39.56,39.65,39.53,39.59,79285.0,38.5559,38.6436,38.5266,38.5851,79285.0
2016-01-14 15:20:00,39.59,39.6,39.36,39.37,114376.0,38.5851,38.5949,38.361,38.3707,114376.0
2016-01-14 15:30:00,39.38,39.38,39.13,39.2,159837.0,38.3805,38.3805,38.1368,38.205,159837.0
2016-01-14 15:40:00,39.2,39.33,39.17,39.24,114698.0,38.205,38.3317,38.1758,38.244,114698.0
2016-01-14 15:50:00,39.25,39.38,39.24,39.31,244697.0,38.2538,38.3805,38.244,38.3122,244697.0
2016-01-15 09:30:00,37.92,38.7,37.81,38.64,250804.0,36.9575,37.7177,36.8503,37.6592,250804.0
2016-01-15 09:40:00,38.66,38.83,38.55,38.59,99563.0,37.6787,37.8444,37.5715,37.6105,99563.0
2016-01-15 09:50:00,38.59,38.73,38.27,38.32,126763.0,37.6105,37.7469,37.2986,37.3474,126763.0
2016-01-15 10:00:00,38.32,38.36,38.13,38.23,74930.0,37.3474,37.3863,37.1622,37.2596,74930.0
2016-01-15 10:10:00,38.22,38.29,37.99,37.99,85126.0,37.2499,37.3181,37.0257,37.0257,85126.0
2016-01-15 10:20:00,37.99,38.21,37.96,38.08,77294.0,37.0257,37.2401,36.9965,37.1134,77294.0
2016-01-15 10:30:00,38.08,38.21,37.82,37.86,125303.0,37.1134,37.2401,36.86,36.899,125303.0
2016-01-15 10:40:00,37.86,37.91,37.64,37.83,137240.0,36.899,36.9478,36.6846,36.8698,137240.0
2016-01-15 10:50:00,37.82,37.86,37.61,37.61,179545.0,36.86,36.899,36.6554,36.6554,179545.0
2016-01-15 11:00:00,37.59,37.66,37.52,37.57,74318.0,36.6359,36.7041,36.5677,36.6164,74318.0
2016-01-15 11:10:00,37.55,37.64,37.4,37.45,69661.0,36.5969,36.6846,36.4507,36.4994,69661.0
2016-01-15 11:20:00,37.44,37.45,37.29,37.34,71114.0,36.4897,36.4994,36.3435,36.3922,71114.0
2016-01-15 11:30:00,37.33,37.35,37.19,37.2,86846.0,36.3825,36.402,36.246,36.2558,86846.0
2016-01-15 11:40:00,37.2,37.28,37.16,37.23,197457.0,36.2558,36.3338,36.2168,36.285,197457.0
2016-01-15 11:50:00,37.22,37.24,37.02,37.04,143952.0,36.2753,36.2948,36.0804,36.0998,143952.0
2016-01-15 12:00:00,37.03,37.08,36.94,36.95,93612.0,36.0901,36.1388,36.0024,36.0121,93612.0
2016-01-15 12:10:00,36.94,37.01,36.82,36.85,122403.0,36.0024,36.0706,35.8854,35.9147,122403.0
2016-01-15 12:20:00,36.84,36.94,36.8,36.9,92654.0,35.9049,36.0024,35.8659,35.9634,92654.0
2016-01-15 12:30:00,36.9,36.91,36.72,36.75,58493.0,35.9634,35.9731,35.788,35.8172,58493.0
2016-01-15 12:40:00,36.75,37.08,36.74,37.03,58229.0,35.8172,36.1388,35.8075,36.0901,58229.0
2016-01-15 12:50:00,37.04,37.14,36.98,37.13,92018.0,36.0998,36.1973,36.0414,36.1876,92018.0
2016-01-15 13:00:00,37.13,37.18,37.08,37.08,124350.0,36.1876,36.2363,36.1388,36.1388,124350.0
2016-01-15 13:10:00,37.08,37.26,37.08,37.21,37752.0,36.1388,36.3143,36.1388,36.2655,37752.0
2016-01-15 13:20:00,37.21,37.28,37.12,37.16,59654.0,36.2655,36.3338,36.1778,36.2168,59654.0
2016-01-15 13:30:00,37.15,37.23,37.12,37.15,46654.0,36.2071,36.285,36.1778,36.2071,46654.0
2016-01-15 13:40:00,37.15,37.33,37.15,37.23,88370.0,36.2071,36.3825,36.2071,36.285,88370.0
2016-01-15 13:50:00,37.24,37.33,37.21,37.23,61017.0,36.2948,36.3825,36.2655,36.285,61017.0
2016-01-15 14:00:00,37.23,37.3,37.2,37.3,56968.0,36.285,36.3532,36.2558,36.3532,56968.0
2016-01-15 14:10:00,37.31,37.38,37.22,37.23,58424.0,36.363,36.4312,36.2753,36.285,58424.0
2016-01-15 14:20:00,37.23,37.33,37.14,37.2,93299.0,36.285,36.3825,36.1973,36.2558,93299.0
2016-01-15 14:30:00,37.22,37.31,37.2,37.31,71885.0,36.2753,36.363,36.2558,36.363,71885.0
2016-01-15 14:40:00,37.31,37.45,37.3,37.4,87674.0,36.363,36.4994,36.3532,36.4507,87674.0
2016-01-15 14:50:00,37.39,37.61,37.36,37.6,58205.0,36.441,36.6554,36.4117,36.6456,58205.0
2016-01-15 15:00:00,37.6,37.67,37.43,37.58,138955.0,36.6456,36.7139,36.4799,36.6261,138955.0
2016-01-15 15:10:00,37.57,37.59,37.34,37.37,107382.0,36.6164,36.6359,36.3922,36.4215,107382.0
2016-01-15 15:20:00,37.35,37.63,37.35,37.56,92438.0,36.402,36.6749,36.402,36.6066,92438.0
2016-01-15 15:30:00,37.56,37.67,37.45,37.57,141321.0,36.6066,36.7139,36.4994,36.6164,141321.0
2016-01-15 15:40:00,37.58,37.67,37.5,37.62,191175.0,36.6261,36.7139,36.5482,36.6651,191175.0
2016-01-15 15:50:00,37.63,37.73,37.6,37.72,524617.0,36.6749,36.7723,36.6456,36.7626,524617.0
2016-01-19 09:30:00,38.06,38.16,37.75,37.87,136585.0,37.094,37.1914,36.7918,36.9088,136585.0
2016-01-19 09:40:00,37.87,38.03,37.68,37.71,55250.0,36.9088,37.0647,36.7236,36.7528,55250.0
2016-01-19 09:50:00,37.69,37.98,37.67,37.91,59976.0,36.7333,37.016,36.7139,36.9478,59976.0
2016-01-19 10:00:00,37.91,38.06,37.91,37.93,51407.0,36.9478,37.094,36.9478,36.9673,51407.0
2016-01-19 10:10:00,37.95,38.04,37.9,38.01,32045.0,36.9867,37.0745,36.938,37.0452,32045.0
2016-01-19 10:20:00,38.01,38.04,37.97,38.04,35201.0,37.0452,37.0745,37.0062,37.0745,35201.0
2016-01-19 10:30:00,38.03,38.08,37.76,37.76,33072.0,37.0647,37.1134,36.8016,36.8016,33072.0
2016-01-19 10:40:00,37.75,37.86,37.7,37.86,28444.0,36.7918,36.899,36.7431,36.899,28444.0
2016-01-19 10:50:00,37.86,37.91,37.65,37.78,79457.0,36.899,36.9478,36.6944,36.8211,79457.0
2016-01-19 11:00:00,37.8,37.98,37.8,37.98,33148.0,36.8406,37.016,36.8406,37.016,33148.0
2016-01-19 11:10:00,37.99,37.99,37.71,37.73,32531.0,37.0257,37.0257,36.7528,36.7723,32531.0
2016-01-19 11:20:00,37.73,37.85,37.68,37.83,35937.0,36.7723,36.8893,36.7236,36.8698,35937.0
2016-01-19 11:30:00,37.83,37.96,37.83,37.95,26214.0,36.8698,36.9965,36.8698,36.9867,26214.0
2016-01-19 11:40:00,37.94,37.97,37.92,37.95,28500.0,36.977,37.0062,36.9575,36.9867,28500.0
2016-01-19 11:50:00,37.95,38.13,37.94,38.05,42635.0,36.9867,37.1622,36.977,37.0842,42635.0
2016-01-19 12:00:00,38.05,38.07,37.87,37.87,41471.0,37.0842,37.1037,36.9088,36.9088,41471.0
2016-01-19 12:10:00,37.86,37.95,37.85,37.87,36151.0,36.899,36.9867,36.8893,36.9088,36151.0
2016-01-19 12:20:00,37.86,37.91,37.83,37.89,36237.0,36.899,36.9478,36.8698,36.9283,36237.0
2016-01-19 12:30:00,37.89,37.94,37.87,37.89,17068.0,36.9283,36.977,36.9088,36.9283,17068.0
2016-01-19 12:40:00,37.89,37.91,37.85,37.86,24107.0,36.9283,36.9478,36.8893,36.899,24107.0
2016-01-19 12:50:00,37.87,38.01,37.87,38.01,26440.0,36.9088,37.0452,36.9088,37.0452,26440.0
2016-01-19 13:00:00,38.01,38.01,37.88,37.95,17810.0,37.0452,37.0452,36.9185,36.9867,17810.0
2016-01-19 13:10:00,37.95,38.02,37.95,38.01,23804.0,36.9867,37.055,36.9867,37.0452,23804.0
2016-01-19 13:20:00,38.01,38.08,37.96,37.97,22941.0,37.0452,37.1134,36.9965,37.0062,22941.0
2016-01-19 13:30:00,37.98,38.0,37.87,37.97,35303.0,37.016,37.0355,36.9088,37.0062,35303.0
2016-01-19 13:40:00,37.97,37.98,37.86,37.94,33219.0,37.0062,37.016,36.899,36.977,33219.0
2016-01-19 13:50:00,37.94,37.98,37.87,37.93,24063.0,36.977,37.016,36.9088,36.9673,24063.0
2016-01-19 14:00:00,37.93,37.94,37.75,37.76,52812.0,36.9673,36.977,36.7918,36.8016,52812.0
2016-01-19 14:10:00,37.74,37.75,37.67,37.71,33125.0,36.7821,36.7918,36.7139,36.7528,33125.0
2016-01-19 14:20:00,37.7,37.75,37.66,37.73,39408.0,36.7431,36.7918,36.7041,36.7723,39408.0
2016-01-19 14:30:00,37.73,37.74,37.61,37.66,26733.0,36.7723,36.7821,36.6554,36.7041,26733.0
2016-01-19 14:40:00,37.67,37.67,37.42,37.42,30534.0,36.7139,36.7139,36.4702,36.4702,30534.0
2016-01-19 14:50:00,37.42,37.51,37.37,37.44,35668.0,36.4702,36.5579,36.4215,36.4897,35668.0
2016-01-19 15:00:00,37.43,37.6,37.42,37.54,37300.0,36.4799,36.6456,36.4702,36.5872,37300.0
2016-01-19 15:10:00,37.55,37.58,37.45,37.47,48191.0,36.5969,36.6261,36.4994,36.5189,48191.0
2016-01-19 15:20:00,37.48,37.76,37.46,37.73,68763.0,36.5287,36.8016,36.5092,36.7723,68763.0
2016-01-19 15:30:00,37.73,37.79,37.61,37.63,88327.0,36.7723,36.8308,36.6554,36.6749,88327.0
2016-01-19 15:40:00,37.64,37.81,37.6,37.77,139152.0,36.6846,36.8503,36.6456,36.8113,139152.0
2016-01-19 15:50:00,37.77,37.79,37.58,37.58,308625.0,36.8113,36.8308,36.6261,36.6261,308625.0
2016-01-20 09:30:00,37.08,37.48,36.97,37.23,129168.0,36.1388,36.5287,36.0316,36.285,129168.0
2016-01-20 09:40:00,37.23,37.27,37.0,37.02,219348.0,36.285,36.324,36.0609,36.0804,219348.0
2016-01-20 09:50:00,37.02,37.06,36.75,36.77,134383.0,36.0804,36.1193,35.8172,35.8367,134383.0
2016-01-20 10:00:00,36.77,36.86,36.6,36.77,104473.0,35.8367,35.9244,35.671,35.8367,104473.0
2016-01-20 10:10:00,36.75,36.76,36.64,36.67,82024.0,35.8172,35.827,35.71,35.7392,82024.0
2016-01-20 10:20:00,36.67,36.88,36.6,36.65,86314.0,35.7392,35.9439,35.671,35.7197,86314.0
2016-01-20 10:30:00,36.65,36.66,36.46,36.5,109909.0,35.7197,35.7295,35.5346,35.5736,109909.0
2016-01-20 10:40:00,36.48,36.59,36.44,36.46,81788.0,35.5541,35.6613,35.5151,35.5346,81788.0
2016-01-20 10:50:00,36.46,36.5,36.27,36.27,72306.0,35.5346,35.5736,35.3494,35.3494,72306.0
2016-01-20 11:00:00,36.27,36.37,36.24,36.26,79169.0,35.3494,35.4469,35.3202,35.3396,79169.0
2016-01-20 11:10:00,36.26,36.46,36.22,36.39,69386.0,35.3396,35.5346,35.3007,35.4663,69386.0
2016-01-20 11:20:00,36.37,36.38,36.21,36.26,60561.0,35.4469,35.4566,35.2909,35.3396,60561.0
2016-01-20 11:30:00,36.26,36.44,36.26,36.32,55135.0,35.3396,35.5151,35.3396,35.3981,55135.0
2016-01-20 11:40:00,36.34,36.34,36.13,36.21,63329.0,35.4176,35.4176,35.2129,35.2909,63329.0
2016-01-20 11:50:00,36.18,36.18,36.03,36.1,113911.0,35.2617,35.2617,35.1155,35.1837,113911.0
2016-01-20 12:00:00,36.09,36.1,35.91,35.98,61522.0,35.174,35.1837,34.9985,35.0667,61522.0
2016-01-20 12:10:00,35.97,36.03,35.85,35.86,64158.0,35.057,35.1155,34.94,34.9498,64158.0
2016-01-20 12:20:00,35.87,35.9,35.61,35.63,49091.0,34.9595,34.9888,34.7061,34.7256,49091.0
2016-01-20 12:30:00,35.63,35.71,35.5,35.57,80424.0,34.7256,34.8036,34.5989,34.6672,80424.0
2016-01-20 12:40:00,35.57,35.58,35.43,35.53,68881.0,34.6672,34.6769,34.5307,34.6282,68881.0
2016-01-20 12:50:00,35.53,35.89,35.51,35.89,64887.0,34.6282,34.979,34.6087,34.979,64887.0
2016-01-20 13:00:00,35.89,35.96,35.82,35.88,125677.0,34.979,35.0473,34.9108,34.9693,125677.0
2016-01-20 13:10:00,35.87,35.99,35.81,35.82,109897.0,34.9595,35.0765,34.9011,34.9108,109897.0
2016-01-20 13:20:00,35.83,36.02,35.78,35.89,77545.0,34.9206,35.1057,34.8718,34.979,77545.0
2016-01-20 13:30:00,35.89,36.05,35.86,36.04,78858.0,34.979,35.135,34.9498,35.1252,78858.0
2016-01-20 13:40:00,36.05,36.36,36.01,36.33,111155.0,35.135,35.4371,35.096,35.4079,111155.0
2016-01-20 13:50:00,36.31,36.52,36.29,36.48,167781.0,35.3884,35.593,35.3689,35.5541,167781.0
2016-01-20 14:00:00,36.47,36.55,36.41,36.5,150990.0,35.5443,35.6223,35.4858,35.5736,150990.0
2016-01-20 14:10:00,36.51,36.57,36.42,36.51,188068.0,35.5833,35.6418,35.4956,35.5833,188068.0
2016-01-20 14:20:00,36.52,36.71,36.51,36.57,83818.0,35.593,35.7782,35.5833,35.6418,83818.0
2016-01-20 14:30:00,36.57,36.6,36.41,36.54,42179.0,35.6418,35.671,35.4858,35.6125,42179.0
2016-01-20 14:40:00,36.54,36.61,36.46,36.51,40022.0,35.6125,35.6808,35.5346,35.5833,40022.0
2016-01-20 14:50:00,36.52,36.74,36.51,36.63,47691.0,35.593,35.8075,35.5833,35.7003,47691.0
2016-01-20 15:00:00,36.64,36.9,36.57,36.84,87408.0,35.71,35.9634,35.6418,35.9049,87408.0
2016-01-20 15:10:00,36.84,37.18,36.79,37.18,96517.0,35.9049,36.2363,35.8562,36.2363,96517.0
2016-01-20 15:20:00,37.18,37.52,37.15,37.48,131767.0,36.2363,36.5677,36.2071,36.5287,131767.0
2016-01-20 15:30:00,37.49,37.59,37.43,37.55,250043.0,36.5384,36.6359,36.4799,36.5969,250043.0
2016-01-20 15:40:00,37.55,37.55,37.18,37.31,190727.0,36.5969,36.5969,36.2363,36.363,190727.0
2016-01-20 15:50:00,37.32,37.38,37.27,37.28,402059.0,36.3727,36.4312,36.324,36.3338,402059.0
2016-01-21 09:30:00,37.33,37.89,37.32,37.36,178445.0,36.3825,36.9283,36.3727,36.4117,178445.0
2016-01-21 09:40:00,37.4,37.46,37.01,37.09,65939.0,36.4507,36.5092,36.0706,36.1486,65939.0
2016-01-21 09:50:00,37.15,37.28,36.71,36.73,117687.0,36.2071,36.3338,35.7782,35.7977,117687.0
2016-01-21 10:00:00,36.75,37.08,36.75,36.92,140701.0,35.8172,36.1388,35.8172,35.9829,140701.0
2016-01-21 10:10:00,36.89,37.1,36.73,36.74,134234.0,35.9537,36.1583,35.7977,35.8075,134234.0
2016-01-21 10:20:00,36.77,36.97,36.73,36.9,38974.0,35.8367,36.0316,35.7977,35.9634,38974.0
2016-01-21 10:30:00,36.92,36.92,36.71,36.71,61498.0,35.9829,35.9829,35.7782,35.7782,61498.0
2016-01-21 10:40:00,36.72,36.94,36.7,36.87,49632.0,35.788,36.0024,35.7685,35.9342,49632.0
2016-01-21 10:50:00,36.88,37.05,36.75,36.8,53365.0,35.9439,36.1096,35.8172,35.8659,53365.0
2016-01-21 11:00:00,36.81,37.03,36.76,36.95,77162.0,35.8757,36.0901,35.827,36.0121,77162.0
2016-01-21 11:10:00,36.96,37.07,36.89,36.9,89832.0,36.0219,36.1291,35.9537,35.9634,89832.0
2016-01-21 11:20:00,36.9,37.01,36.86,36.94,106623.0,35.9634,36.0706,35.9244,36.0024,106623.0
2016-01-21 11:30:00,36.93,37.1,36.89,37.0,57234.0,35.9926,36.1583,35.9537,36.0609,57234.0
2016-01-21 11:40:00,37.0,37.03,36.92,37.02,67782.0,36.0609,36.0901,35.9829,36.0804,67782.0
2016-01-21 11:50:00,37.02,37.17,36.97,37.11,53967.0,36.0804,36.2265,36.0316,36.1681,53967.0
2016-01-21 12:00:00,37.11,37.25,37.1,37.22,42988.0,36.1681,36.3045,36.1583,36.2753,42988.0
2016-01-21 12:10:00,37.22,37.29,37.17,37.2,42117.0,36.2753,36.3435,36.2265,36.2558,42117.0
2016-01-21 12:20:00,37.21,37.32,37.15,37.32,31115.0,36.2655,36.3727,36.2071,36.3727,31115.0
2016-01-21 12:30:00,37.33,37.37,37.24,37.36,46812.0,36.3825,36.4215,36.2948,36.4117,46812.0
2016-01-21 12:40:00,37.37,37.42,37.35,37.4,29956.0,36.4215,36.4702,36.402,36.4507,29956.0
2016-01-21 12:50:00,37.4,37.45,37.35,37.39,21039.0,36.4507,36.4994,36.402,36.441,21039.0
2016-01-21 13:00:00,37.4,37.61,37.4,37.55,43220.0,36.4507,36.6554,36.4507,36.5969,43220.0
2016-01-21 13:10:00,37.53,37.56,37.4,37.47,22564.0,36.5774,36.6066,36.4507,36.5189,22564.0
2016-01-21 13:20:00,37.45,37.45,37.2,37.22,30285.0,36.4994,36.4994,36.2558,36.2753,30285.0
2016-01-21 13:30:00,37.22,37.26,37.09,37.23,19746.0,36.2753,36.3143,36.1486,36.285,19746.0
2016-01-21 13:40:00,37.24,37.27,37.17,37.2,22725.0,36.2948,36.324,36.2265,36.2558,22725.0
2016-01-21 13:50:00,37.18,37.22,37.05,37.16,28804.0,36.2363,36.2753,36.1096,36.2168,28804.0
2016-01-21 14:00:00,37.18,37.21,37.1,37.14,19844.0,36.2363,36.2655,36.1583,36.1973,19844.0
2016-01-21 14:10:00,37.12,37.12,36.94,36.97,33115.0,36.1778,36.1778,36.0024,36.0316,33115.0
2016-01-21 14:20:00,36.99,37.09,36.93,37.09,40230.0,36.0511,36.1486,35.9926,36.1486,40230.0
2016-01-21 14:30:00,37.07,37.27,37.06,37.24,47474.0,36.1291,36.324,36.1193,36.2948,47474.0
2016-01-21 14:40:00,37.24,37.3,37.11,37.13,39937.0,36.2948,36.3532,36.1681,36.1876,39937.0
2016-01-21 14:50:00,37.15,37.43,37.13,37.37,51707.0,36.2071,36.4799,36.1876,36.4215,51707.0
2016-01-21 15:00:00,37.37,37.37,37.15,37.23,31740.0,36.4215,36.4215,36.2071,36.285,31740.0
2016-01-21 15:10:00,37.23,37.38,37.2,37.28,38942.0,36.285,36.4312,36.2558,36.3338,38942.0
2016-01-21 15:20:00,37.27,37.31,37.16,37.27,40375.0,36.324,36.363,36.2168,36.324,40375.0
2016-01-21 15:30:00,37.27,37.34,37.21,37.28,204600.0,36.324,36.3922,36.2655,36.3338,204600.0
2016-01-21 15:40:00,37.27,37.33,37.09,37.13,188056.0,36.324,36.3825,36.1486,36.1876,188056.0
2016-01-21 15:50:00,37.12,37.17,37.02,37.02,227308.0,36.1778,36.2265,36.0804,36.0804,227308.0
2016-01-22 09:30:00,37.79,37.85,37.42,37.54,122290.0,36.8308,36.8893,36.4702,36.5872,122290.0
2016-01-22 09:40:00,37.56,37.8,37.51,37.78,68363.0,36.6066,36.8406,36.5579,36.8211,68363.0
2016-01-22 09:50:00,37.79,37.81,37.69,37.74,118415.0,36.8308,36.8503,36.7333,36.7821,118415.0
2016-01-22 10:00:00,37.76,37.77,37.69,37.75,166413.0,36.8016,36.8113,36.7333,36.7918,166413.0
2016-01-22 10:10:00,37.75,37.82,37.72,37.78,117422.0,36.7918,36.86,36.7626,36.8211,117422.0
2016-01-22 10:20:00,37.78,37.78,37.68,37.72,63474.0,36.8211,36.8211,36.7236,36.7626,63474.0
2016-01-22 10:30:00,37.72,37.76,37.7,37.73,61942.0,36.7626,36.8016,36.7431,36.7723,61942.0
2016-01-22 10:40:00,37.73,37.8,37.7,37.73,59123.0,36.7723,36.8406,36.7431,36.7723,59123.0
2016-01-22 10:50:00,37.73,37.74,37.69,37.73,57904.0,36.7723,36.7821,36.7333,36.7723,57904.0
2016-01-22 11:00:00,37.73,37.75,37.63,37.63,84025.0,36.7723,36.7918,36.6749,36.6749,84025.0
2016-01-22 11:10:00,37.64,37.73,37.63,37.7,70869.0,36.6846,36.7723,36.6749,36.7431,70869.0
2016-01-22 11:20:00,37.71,37.83,37.71,37.83,54250.0,36.7528,36.8698,36.7528,36.8698,54250.0
2016-01-22 11:30:00,37.83,37.89,37.77,37.8,34830.0,36.8698,36.9283,36.8113,36.8406,34830.0
2016-01-22 11:40:00,37.81,37.88,37.78,37.81,140429.0,36.8503,36.9185,36.8211,36.8503,140429.0
2016-01-22 11:50:00,37.8,37.99,37.79,37.89,59719.0,36.8406,37.0257,36.8308,36.9283,59719.0
2016-01-22 12:00:00,37.89,37.92,37.84,37.89,46877.0,36.9283,36.9575,36.8795,36.9283,46877.0
2016-01-22 12:10:00,37.89,37.92,37.82,37.88,41936.0,36.9283,36.9575,36.86,36.9185,41936.0
2016-01-22 12:20:00,37.9,37.92,37.83,37.85,34183.0,36.938,36.9575,36.8698,36.8893,34183.0
2016-01-22 12:30:00,37.86,37.91,37.78,37.91,60825.0,36.899,36.9478,36.8211,36.9478,60825.0
2016-01-22 12:40:00,37.92,37.98,37.87,37.92,52677.0,36.9575,37.016,36.9088,36.9575,52677.0
2016-01-22 12:50:00,37.92,37.93,37.78,37.81,118237.0,36.9575,36.9673,36.8211,36.8503,118237.0
2016-01-22 13:00:00,37.81,37.87,37.77,37.81,116000.0,36.8503,36.9088,36.8113,36.8503,116000.0
2016-01-22 13:10:00,37.81,37.82,37.74,37.78,69379.0,36.8503,36.86,36.7821,36.8211,69379.0
2016-01-22 13:20:00,37.8,37.89,37.76,37.78,121022.0,36.8406,36.9283,36.8016,36.8211,121022.0
2016-01-22 13:30:00,37.79,37.84,37.76,37.77,51586.0,36.8308,36.8795,36.8016,36.8113,51586.0
2016-01-22 13:40:00,37.76,37.83,37.76,37.79,60905.0,36.8016,36.8698,36.8016,36.8308,60905.0
2016-01-22 13:50:00,37.78,37.89,37.77,37.85,85055.0,36.8211,36.9283,36.8113,36.8893,85055.0
2016-01-22 14:00:00,37.86,37.86,37.75,37.81,67251.0,36.899,36.899,36.7918,36.8503,67251.0
2016-01-22 14:10:00,37.82,37.88,37.79,37.84,104192.0,36.86,36.9185,36.8308,36.8795,104192.0
2016-01-22 14:20:00,37.84,37.84,37.68,37.69,61739.0,36.8795,36.8795,36.7236,36.7333,61739.0
2016-01-22 14:30:00,37.69,37.72,37.61,37.62,77251.0,36.7333,36.7626,36.6554,36.6651,77251.0
2016-01-22 14:40:00,37.62,37.73,37.57,37.7,58299.0,36.6651,36.7723,36.6164,36.7431,58299.0
2016-01-22 14:50:00,37.71,37.8,37.71,37.76,63178.0,36.7528,36.8406,36.7528,36.8016,63178.0
2016-01-22 15:00:00,37.76,37.79,37.71,37.73,57595.0,36.8016,36.8308,36.7528,36.7723,57595.0
2016-01-22 15:10:00,37.72,37.79,37.7,37.72,70665.0,36.7626,36.8308,36.7431,36.7626,70665.0
2016-01-22 15:20:00,37.72,37.74,37.68,37.7,78239.0,36.7626,36.7821,36.7236,36.7431,78239.0
2016-01-22 15:30:00,37.7,37.7,37.65,37.69,135796.0,36.7431,36.7431,36.6944,36.7333,135796.0
2016-01-22 15:40:00,37.7,37.82,37.67,37.76,170218.0,36.7431,36.86,36.7139,36.8016,170218.0
2016-01-22 15:50:00,37.77,37.88,37.76,37.78,374526.0,36.8113,36.9185,36.8016,36.8211,374526.0
2016-01-25 09:30:00,37.9,37.99,37.43,37.97,164733.0,36.938,37.0257,36.4799,37.0062,164733.0
2016-01-25 09:40:00,37.95,37.95,37.78,37.84,36334.0,36.9867,36.9867,36.8211,36.8795,36334.0
2016-01-25 09:50:00,37.85,38.19,37.82,38.18,41692.0,36.8893,37.2207,36.86,37.2109,41692.0
2016-01-25 10:00:00,38.2,38.46,38.1,38.31,43975.0,37.2304,37.4838,37.1329,37.3376,43975.0
2016-01-25 10:10:00,38.33,38.34,38.07,38.25,44288.0,37.3571,37.3668,37.1037,37.2791,44288.0
2016-01-25 10:20:00,38.24,38.28,38.23,38.23,96990.0,37.2694,37.3084,37.2596,37.2596,96990.0
2016-01-25 10:30:00,38.23,38.23,38.03,38.06,46497.0,37.2596,37.2596,37.0647,37.094,46497.0
2016-01-25 10:40:00,38.07,38.18,37.97,38.13,49695.0,37.1037,37.2109,37.0062,37.1622,49695.0
2016-01-25 10:50:00,38.12,38.27,38.1,38.24,25816.0,37.1524,37.2986,37.1329,37.2694,25816.0
2016-01-25 11:00:00,38.22,38.22,38.05,38.16,36608.0,37.2499,37.2499,37.0842,37.1914,36608.0
2016-01-25 11:10:00,38.16,38.25,38.12,38.21,42750.0,37.1914,37.2791,37.1524,37.2401,42750.0
2016-01-25 11:20:00,38.21,38.39,38.19,38.35,39003.0,37.2401,37.4156,37.2207,37.3766,39003.0
2016-01-25 11:30:00,38.34,38.51,38.32,38.5,28884.0,37.3668,37.5325,37.3474,37.5228,28884.0
2016-01-25 11:40:00,38.51,38.59,38.4,38.43,49391.0,37.5325,37.6105,37.4253,37.4546,49391.0
2016-01-25 11:50:00,38.43,38.57,38.42,38.5,60157.0,37.4546,37.591,37.4448,37.5228,60157.0
2016-01-25 12:00:00,38.49,38.58,38.47,38.53,22764.0,37.513,37.6008,37.4935,37.552,22764.0
2016-01-25 12:10:00,38.54,38.58,38.45,38.45,32772.0,37.5618,37.6008,37.4741,37.4741,32772.0
2016-01-25 12:20:00,38.45,38.49,38.33,38.33,60140.0,37.4741,37.513,37.3571,37.3571,60140.0
2016-01-25 12:30:00,38.33,38.39,38.31,38.39,20600.0,37.3571,37.4156,37.3376,37.4156,20600.0
2016-01-25 12:40:00,38.4,38.55,38.4,38.55,22522.0,37.4253,37.5715,37.4253,37.5715,22522.0
2016-01-25 12:50:00,38.55,38.65,38.54,38.65,23586.0,37.5715,37.669,37.5618,37.669,23586.0
2016-01-25 13:00:00,38.65,38.79,38.64,38.75,27680.0,37.669,37.8054,37.6592,37.7664,27680.0
2016-01-25 13:10:00,38.76,38.82,38.71,38.82,24382.0,37.7762,37.8347,37.7275,37.8347,24382.0
2016-01-25 13:20:00,38.83,38.9,38.78,38.82,51535.0,37.8444,37.9126,37.7957,37.8347,51535.0
2016-01-25 13:30:00,38.82,38.88,38.73,38.74,17941.0,37.8347,37.8931,37.7469,37.7567,17941.0
2016-01-25 13:40:00,38.73,38.78,38.67,38.67,28488.0,37.7469,37.7957,37.6885,37.6885,28488.0
2016-01-25 13:50:00,38.67,38.7,38.51,38.56,28465.0,37.6885,37.7177,37.5325,37.5813,28465.0
2016-01-25 14:00:00,38.57,38.57,38.45,38.49,42555.0,37.591,37.591,37.4741,37.513,42555.0
2016-01-25 14:10:00,38.49,38.49,38.36,38.36,32294.0,37.513,37.513,37.3863,37.3863,32294.0
2016-01-25 14:20:00,38.36,38.39,38.28,38.37,36838.0,37.3863,37.4156,37.3084,37.3961,36838.0
2016-01-25 14:30:00,38.38,38.39,38.32,38.33,40723.0,37.4058,37.4156,37.3474,37.3571,40723.0
2016-01-25 14:40:00,38.32,38.33,38.24,38.24,30192.0,37.3474,37.3571,37.2694,37.2694,30192.0
2016-01-25 14:50:00,38.23,38.34,38.23,38.3,39055.0,37.2596,37.3668,37.2596,37.3279,39055.0
2016-01-25 15:00:00,38.29,38.31,38.21,38.22,68248.0,37.3181,37.3376,37.2401,37.2499,68248.0
2016-01-25 15:10:00,38.21,38.21,38.02,38.06,90651.0,37.2401,37.2401,37.055,37.094,90651.0
2016-01-25 15:20:00,38.05,38.06,37.91,37.95,78586.0,37.0842,37.094,36.9478,36.9867,78586.0
2016-01-25 15:30:00,37.95,38.0,37.84,37.85,76073.0,36.9867,37.0355,36.8795,36.8893,76073.0
2016-01-25 15:40:00,37.86,37.89,37.81,37.89,124092.0,36.899,36.9283,36.8503,36.9283,124092.0
2016-01-25 15:50:00,37.89,37.92,37.77,37.8,307118.0,36.9283,36.9575,36.8113,36.8406,307118.0
2016-01-26 09:30:00,38.1,38.6,37.89,38.42,142151.0,37.1329,37.6202,36.9283,37.4448,142151.0
2016-01-26 09:40:00,38.44,38.65,38.26,38.32,87727.0,37.4643,37.669,37.2889,37.3474,87727.0
2016-01-26 09:50:00,38.32,38.43,38.22,38.43,67391.0,37.3474,37.4546,37.2499,37.4546,67391.0
2016-01-26 10:00:00,38.43,38.58,38.39,38.58,74474.0,37.4546,37.6008,37.4156,37.6008,74474.0
2016-01-26 10:10:00,38.57,38.9,38.57,38.79,79980.0,37.591,37.9126,37.591,37.8054,79980.0
2016-01-26 10:20:00,38.79,39.05,38.79,39.02,94103.0,37.8054,38.0588,37.8054,38.0296,94103.0
2016-01-26 10:30:00,39.02,39.12,38.98,39.03,85007.0,38.0296,38.127,37.9906,38.0393,85007.0
2016-01-26 10:40:00,39.03,39.17,38.97,38.97,60914.0,38.0393,38.1758,37.9809,37.9809,60914.0
2016-01-26 10:50:00,38.97,39.02,38.8,38.82,48430.0,37.9809,38.0296,37.8152,37.8347,48430.0
2016-01-26 11:00:00,38.83,39.14,38.83,39.1,36898.0,37.8444,38.1465,37.8444,38.1076,36898.0
2016-01-26 11:10:00,39.11,39.23,39.06,39.19,31642.0,38.1173,38.2343,38.0686,38.1953,31642.0
2016-01-26 11:20:00,39.19,39.27,39.13,39.18,49570.0,38.1953,38.2732,38.1368,38.1855,49570.0
2016-01-26 11:30:00,39.18,39.18,38.94,39.03,35080.0,38.1855,38.1855,37.9516,38.0393,35080.0
2016-01-26 11:40:00,39.04,39.1,38.97,39.01,27805.0,38.0491,38.1076,37.9809,38.0198,27805.0
2016-01-26 11:50:00,39.01,39.13,39.0,39.02,26882.0,38.0198,38.1368,38.0101,38.0296,26882.0
2016-01-26 12:00:00,39.02,39.14,39.02,39.11,22541.0,38.0296,38.1465,38.0296,38.1173,22541.0
2016-01-26 12:10:00,39.11,39.22,39.09,39.19,44824.0,38.1173,38.2245,38.0978,38.1953,44824.0
2016-01-26 12:20:00,39.19,39.28,39.1,39.11,66024.0,38.1953,38.283,38.1076,38.1173,66024.0
2016-01-26 12:30:00,39.12,39.28,39.11,39.18,66211.0,38.127,38.283,38.1173,38.1855,66211.0
2016-01-26 12:40:00,39.18,39.19,39.09,39.15,42300.0,38.1855,38.1953,38.0978,38.1563,42300.0
2016-01-26 12:50:00,39.14,39.19,39.08,39.17,28304.0,38.1465,38.1953,38.0881,38.1758,28304.0
2016-01-26 13:00:00,39.17,39.22,39.09,39.09,35673.0,38.1758,38.2245,38.0978,38.0978,35673.0
2016-01-26 13:10:00,39.09,39.21,39.07,39.19,24301.0,38.0978,38.2148,38.0783,38.1953,24301.0
2016-01-26 13:20:00,39.19,39.43,39.19,39.38,36983.0,38.1953,38.4292,38.1953,38.3805,36983.0
2016-01-26 13:30:00,39.39,39.45,39.34,39.42,17454.0,38.3902,38.4487,38.3415,38.4194,17454.0
2016-01-26 13:40:00,39.43,39.59,39.41,39.58,27693.0,38.4292,38.5851,38.4097,38.5754,27693.0
2016-01-26 13:50:00,39.6,39.61,39.5,39.5,18166.0,38.5949,38.6046,38.4974,38.4974,18166.0
2016-01-26 14:00:00,39.5,39.5,39.41,39.48,23848.0,38.4974,38.4974,38.4097,38.4779,23848.0
2016-01-26 14:10:00,39.48,39.55,39.39,39.42,64909.0,38.4779,38.5461,38.3902,38.4194,64909.0
2016-01-26 14:20:00,39.43,39.47,39.35,39.39,46809.0,38.4292,38.4682,38.3512,38.3902,46809.0
2016-01-26 14:30:00,39.38,39.4,39.31,39.33,31359.0,38.3805,38.3999,38.3122,38.3317,31359.0
2016-01-26 14:40:00,39.33,39.38,39.31,39.32,42253.0,38.3317,38.3805,38.3122,38.322,42253.0
2016-01-26 14:50:00,39.32,39.38,39.31,39.33,53994.0,38.322,38.3805,38.3122,38.3317,53994.0
2016-01-26 15:00:00,39.32,39.35,39.21,39.21,60873.0,38.322,38.3512,38.2148,38.2148,60873.0
2016-01-26 15:10:00,39.22,39.25,39.14,39.15,68938.0,38.2245,38.2538,38.1465,38.1563,68938.0
2016-01-26 15:20:00,39.15,39.19,39.08,39.13,136017.0,38.1563,38.1953,38.0881,38.1368,136017.0
2016-01-26 15:30:00,39.12,39.19,39.07,39.16,68922.0,38.127,38.1953,38.0783,38.166,68922.0
2016-01-26 15:40:00,39.17,39.38,39.16,39.37,91056.0,38.1758,38.3805,38.166,38.3707,91056.0
2016-01-26 15:50:00,39.37,39.4,39.28,39.36,261644.0,38.3707,38.3999,38.283,38.361,261644.0
2016-01-27 09:30:00,39.35,39.41,39.01,39.22,72807.0,38.3512,38.4097,38.0198,38.2245,72807.0
2016-01-27 09:40:00,39.25,39.42,39.2,39.25,45346.0,38.2538,38.4194,38.205,38.2538,45346.0
2016-01-27 09:50:00,39.24,39.24,38.99,38.99,31455.0,38.244,38.244,38.0003,38.0003,31455.0
2016-01-27 10:00:00,38.96,38.99,38.78,38.82,34913.0,37.9711,38.0003,37.7957,37.8347,34913.0
2016-01-27 10:10:00,38.81,38.89,38.65,38.87,63087.0,37.8249,37.9029,37.669,37.8834,63087.0
2016-01-27 10:20:00,38.88,38.93,38.77,38.77,18583.0,37.8931,37.9419,37.7859,37.7859,18583.0
2016-01-27 10:30:00,38.78,39.03,38.78,38.97,26858.0,37.7957,38.0393,37.7957,37.9809,26858.0
2016-01-27 10:40:00,38.97,39.0,38.89,38.9,24427.0,37.9809,38.0101,37.9029,37.9126,24427.0
2016-01-27 10:50:00,38.91,38.93,38.83,38.87,25105.0,37.9224,37.9419,37.8444,37.8834,25105.0
2016-01-27 11:00:00,38.87,39.03,38.81,38.97,21826.0,37.8834,38.0393,37.8249,37.9809,21826.0
2016-01-27 11:10:00,38.96,38.98,38.87,38.95,20212.0,37.9711,37.9906,37.8834,37.9614,20212.0
2016-01-27 11:20:00,38.96,39.06,38.93,39.05,25985.0,37.9711,38.0686,37.9419,38.0588,25985.0
2016-01-27 11:30:00,39.05,39.16,39.01,39.15,21355.0,38.0588,38.166,38.0198,38.1563,21355.0
2016-01-27 11:40:00,39.14,39.3,39.13,39.2,41029.0,38.1465,38.3025,38.1368,38.205,41029.0
2016-01-27 11:50:00,39.19,39.22,39.13,39.2,26145.0,38.1953,38.2245,38.1368,38.205,26145.0
2016-01-27 12:00:00,39.19,39.31,39.15,39.16,26562.0,38.1953,38.3122,38.1563,38.166,26562.0
2016-01-27 12:10:00,39.15,39.23,39.13,39.21,29676.0,38.1563,38.2343,38.1368,38.2148,29676.0
2016-01-27 12:20:00,39.2,39.2,39.05,39.05,28501.0,38.205,38.205,38.0588,38.0588,28501.0
2016-01-27 12:30:00,39.05,39.06,38.92,38.95,50510.0,38.0588,38.0686,37.9321,37.9614,50510.0
2016-01-27 12:40:00,38.95,38.98,38.92,38.98,38354.0,37.9614,37.9906,37.9321,37.9906,38354.0
2016-01-27 12:50:00,38.97,38.98,38.92,38.93,39279.0,37.9809,37.9906,37.9321,37.9419,39279.0
2016-01-27 13:00:00,38.93,38.94,38.86,38.93,48312.0,37.9419,37.9516,37.8736,37.9419,48312.0
2016-01-27 13:10:00,38.94,38.99,38.89,38.93,62880.0,37.9516,38.0003,37.9029,37.9419,62880.0
2016-01-27 13:20:00,38.94,38.97,38.88,38.88,29181.0,37.9516,37.9809,37.8931,37.8931,29181.0
2016-01-27 13:30:00,38.87,38.96,38.86,38.93,36951.0,37.8834,37.9711,37.8736,37.9419,36951.0
2016-01-27 13:40:00,38.93,38.98,38.84,38.96,16637.0,37.9419,37.9906,37.8542,37.9711,16637.0
2016-01-27 13:50:00,38.96,38.99,38.9,38.95,54088.0,37.9711,38.0003,37.9126,37.9614,54088.0
2016-01-27 14:00:00,38.96,39.12,38.76,38.76,68687.0,37.9711,38.127,37.7762,37.7762,68687.0
2016-01-27 14:10:00,38.73,38.78,38.6,38.77,78343.0,37.7469,37.7957,37.6202,37.7859,78343.0
2016-01-27 14:20:00,38.79,38.93,38.74,38.85,51947.0,37.8054,37.9419,37.7567,37.8639,51947.0
2016-01-27 14:30:00,38.85,38.89,38.71,38.72,50790.0,37.8639,37.9029,37.7275,37.7372,50790.0
2016-01-27 14:40:00,38.72,38.79,38.6,38.71,27754.0,37.7372,37.8054,37.6202,37.7275,27754.0
2016-01-27 14:50:00,38.72,38.77,38.55,38.57,39395.0,37.7372,37.7859,37.5715,37.591,39395.0
2016-01-27 15:00:00,38.59,38.59,38.38,38.49,51196.0,37.6105,37.6105,37.4058,37.513,51196.0
2016-01-27 15:10:00,38.49,38.49,38.31,38.32,47323.0,37.513,37.513,37.3376,37.3474,47323.0
2016-01-27 15:20:00,38.33,38.53,38.28,38.44,66859.0,37.3571,37.552,37.3084,37.4643,66859.0
2016-01-27 15:30:00,38.45,38.55,38.39,38.4,46684.0,37.4741,37.5715,37.4156,37.4253,46684.0
2016-01-27 15:40:00,38.39,38.55,38.35,38.52,104909.0,37.4156,37.5715,37.3766,37.5423,104909.0
2016-01-27 15:50:00,38.51,38.55,38.4,38.43,287289.0,37.5325,37.5715,37.4253,37.4546,287289.0
2016-01-28 09:30:00,38.57,38.71,38.33,38.42,78773.0,37.591,37.7275,37.3571,37.4448,78773.0
2016-01-28 09:40:00,38.41,38.55,38.32,38.46,60366.0,37.4351,37.5715,37.3474,37.4838,60366.0
2016-01-28 09:50:00,38.47,38.83,38.47,38.72,34300.0,37.4935,37.8444,37.4935,37.7372,34300.0
2016-01-28 10:00:00,38.74,38.74,38.34,38.39,27926.0,37.7567,37.7567,37.3668,37.4156,27926.0
2016-01-28 10:10:00,38.39,38.42,38.28,38.29,25472.0,37.4156,37.4448,37.3084,37.3181,25472.0
2016-01-28 10:20:00,38.27,38.43,38.19,38.19,35416.0,37.2986,37.4546,37.2207,37.2207,35416.0
2016-01-28 10:30:00,38.2,38.29,38.09,38.28,25449.0,37.2304,37.3181,37.1232,37.3084,25449.0
2016-01-28 10:40:00,38.28,38.44,38.27,38.42,20262.0,37.3084,37.4643,37.2986,37.4448,20262.0
2016-01-28 10:50:00,38.42,38.6,38.33,38.6,33232.0,37.4448,37.6202,37.3571,37.6202,33232.0
2016-01-28 11:00:00,38.58,38.71,38.53,38.66,31388.0,37.6008,37.7275,37.552,37.6787,31388.0
2016-01-28 11:10:00,38.66,38.67,38.5,38.55,21260.0,37.6787,37.6885,37.5228,37.5715,21260.0
2016-01-28 11:20:00,38.55,38.65,38.52,38.52,21659.0,37.5715,37.669,37.5423,37.5423,21659.0
2016-01-28 11:30:00,38.51,38.52,38.35,38.45,20349.0,37.5325,37.5423,37.3766,37.4741,20349.0
2016-01-28 11:40:00,38.44,38.48,38.26,38.29,19532.0,37.4643,37.5033,37.2889,37.3181,19532.0
2016-01-28 11:50:00,38.26,38.38,38.26,38.28,10986.0,37.2889,37.4058,37.2889,37.3084,10986.0
2016-01-28 12:00:00,38.28,38.41,38.28,38.38,11677.0,37.3084,37.4351,37.3084,37.4058,11677.0
2016-01-28 12:10:00,38.37,38.54,38.35,38.51,10913.0,37.3961,37.5618,37.3766,37.5325,10913.0
2016-01-28 12:20:00,38.52,38.73,38.52,38.7,20608.0,37.5423,37.7469,37.5423,37.7177,20608.0
2016-01-28 12:30:00,38.7,38.75,38.63,38.63,33231.0,37.7177,37.7664,37.6495,37.6495,33231.0
2016-01-28 12:40:00,38.64,38.69,38.62,38.63,19714.0,37.6592,37.708,37.6397,37.6495,19714.0
2016-01-28 12:50:00,38.64,38.65,38.49,38.52,15408.0,37.6592,37.669,37.513,37.5423,15408.0
2016-01-28 13:00:00,38.53,38.55,38.46,38.53,14129.0,37.552,37.5715,37.4838,37.552,14129.0
2016-01-28 13:10:00,38.53,38.62,38.44,38.44,17173.0,37.552,37.6397,37.4643,37.4643,17173.0
2016-01-28 13:20:00,38.44,38.46,38.36,38.42,14609.0,37.4643,37.4838,37.3863,37.4448,14609.0
2016-01-28 13:30:00,38.42,38.55,38.42,38.55,17170.0,37.4448,37.5715,37.4448,37.5715,17170.0
2016-01-28 13:40:00,38.56,38.62,38.53,38.58,14194.0,37.5813,37.6397,37.552,37.6008,14194.0
2016-01-28 13:50:00,38.57,38.58,38.36,38.38,16470.0,37.591,37.6008,37.3863,37.4058,16470.0
2016-01-28 14:00:00,38.39,38.62,38.38,38.59,15352.0,37.4156,37.6397,37.4058,37.6105,15352.0
2016-01-28 14:10:00,38.57,38.62,38.53,38.53,15000.0,37.591,37.6397,37.552,37.552,15000.0
2016-01-28 14:20:00,38.54,38.69,38.54,38.68,17920.0,37.5618,37.708,37.5618,37.6982,17920.0
2016-01-28 14:30:00,38.69,38.72,38.64,38.64,16965.0,37.708,37.7372,37.6592,37.6592,16965.0
2016-01-28 14:40:00,38.65,38.68,38.55,38.55,17805.0,37.669,37.6982,37.5715,37.5715,17805.0
2016-01-28 14:50:00,38.57,38.58,38.5,38.56,11042.0,37.591,37.6008,37.5228,37.5813,11042.0
2016-01-28 15:00:00,38.57,38.58,38.48,38.57,26983.0,37.591,37.6008,37.5033,37.591,26983.0
2016-01-28 15:10:00,38.58,38.68,38.58,38.59,37136.0,37.6008,37.6982,37.6008,37.6105,37136.0
2016-01-28 15:20:00,38.6,38.62,38.52,38.53,23450.0,37.6202,37.6397,37.5423,37.552,23450.0
2016-01-28 15:30:00,38.53,38.61,38.52,38.58,31556.0,37.552,37.63,37.5423,37.6008,31556.0
2016-01-28 15:40:00,38.57,38.62,38.52,38.59,46844.0,37.591,37.6397,37.5423,37.6105,46844.0
2016-01-28 15:50:00,38.6,38.65,38.58,38.6,144554.0,37.6202,37.669,37.6008,37.6202,144554.0
2016-01-29 09:30:00,39.37,39.37,38.78,39.06,133073.0,38.3707,38.3707,37.7957,38.0686,133073.0
2016-01-29 09:40:00,39.06,39.22,38.97,39.15,42420.0,38.0686,38.2245,37.9809,38.1563,42420.0
2016-01-29 09:50:00,39.16,39.23,38.95,39.06,50377.0,38.166,38.2343,37.9614,38.0686,50377.0
2016-01-29 10:00:00,39.1,39.33,39.01,39.3,47779.0,38.1076,38.3317,38.0198,38.3025,47779.0
2016-01-29 10:10:00,39.31,39.39,39.23,39.27,162782.0,38.3122,38.3902,38.2343,38.2732,162782.0
2016-01-29 10:20:00,39.27,39.41,39.26,39.34,31184.0,38.2732,38.4097,38.2635,38.3415,31184.0
2016-01-29 10:30:00,39.33,39.42,39.31,39.33,35749.0,38.3317,38.4194,38.3122,38.3317,35749.0
2016-01-29 10:40:00,39.34,39.36,39.15,39.22,46675.0,38.3415,38.361,38.1563,38.2245,46675.0
2016-01-29 10:50:00,39.22,39.23,39.12,39.15,26860.0,38.2245,38.2343,38.127,38.1563,26860.0
2016-01-29 11:00:00,39.16,39.26,39.16,39.24,33642.0,38.166,38.2635,38.166,38.244,33642.0
2016-01-29 11:10:00,39.25,39.26,39.19,39.2,30797.0,38.2538,38.2635,38.1953,38.205,30797.0
2016-01-29 11:20:00,39.2,39.26,39.19,39.24,44903.0,38.205,38.2635,38.1953,38.244,44903.0
2016-01-29 11:30:00,39.25,39.27,39.18,39.19,34264.0,38.2538,38.2732,38.1855,38.1953,34264.0
2016-01-29 11:40:00,39.19,39.24,39.15,39.22,20784.0,38.1953,38.244,38.1563,38.2245,20784.0
2016-01-29 11:50:00,39.22,39.45,39.21,39.37,40176.0,38.2245,38.4487,38.2148,38.3707,40176.0
2016-01-29 12:00:00,39.37,39.53,39.35,39.49,33198.0,38.3707,38.5266,38.3512,38.4877,33198.0
2016-01-29 12:10:00,39.5,39.68,39.47,39.67,63869.0,38.4974,38.6728,38.4682,38.6631,63869.0
2016-01-29 12:20:00,39.68,39.75,39.67,39.74,46427.0,38.6728,38.7411,38.6631,38.7313,46427.0
2016-01-29 12:30:00,39.74,39.75,39.66,39.7,30721.0,38.7313,38.7411,38.6533,38.6923,30721.0
2016-01-29 12:40:00,39.71,39.78,39.69,39.75,65045.0,38.7021,38.7703,38.6826,38.7411,65045.0
2016-01-29 12:50:00,39.76,39.89,39.75,39.89,29456.0,38.7508,38.8775,38.7411,38.8775,29456.0
2016-01-29 13:00:00,39.88,39.92,39.86,39.88,36234.0,38.8678,38.9067,38.8483,38.8678,36234.0
2016-01-29 13:10:00,39.89,39.93,39.87,39.9,37390.0,38.8775,38.9165,38.858,38.8873,37390.0
2016-01-29 13:20:00,39.9,39.95,39.88,39.93,61505.0,38.8873,38.936,38.8678,38.9165,61505.0
2016-01-29 13:30:00,39.93,39.98,39.8,39.86,56829.0,38.9165,38.9652,38.7898,38.8483,56829.0
2016-01-29 13:40:00,39.86,39.99,39.81,39.92,60755.0,38.8483,38.975,38.7995,38.9067,60755.0
2016-01-29 13:50:00,39.93,39.93,39.84,39.85,32265.0,38.9165,38.9165,38.8288,38.8385,32265.0
2016-01-29 14:00:00,39.84,39.88,39.75,39.76,41847.0,38.8288,38.8678,38.7411,38.7508,41847.0
2016-01-29 14:10:00,39.76,39.78,39.61,39.66,56593.0,38.7508,38.7703,38.6046,38.6533,56593.0
2016-01-29 14:20:00,39.66,39.71,39.63,39.66,45626.0,38.6533,38.7021,38.6241,38.6533,45626.0
2016-01-29 14:30:00,39.66,39.68,39.6,39.68,42826.0,38.6533,38.6728,38.5949,38.6728,42826.0
2016-01-29 14:40:00,39.68,39.69,39.65,39.68,52382.0,38.6728,38.6826,38.6436,38.6728,52382.0
2016-01-29 14:50:00,39.68,39.69,39.62,39.66,48791.0,38.6728,38.6826,38.6144,38.6533,48791.0
2016-01-29 15:00:00,39.66,39.73,39.66,39.72,49692.0,38.6533,38.7216,38.6533,38.7118,49692.0
2016-01-29 15:10:00,39.72,39.74,39.7,39.72,37133.0,38.7118,38.7313,38.6923,38.7118,37133.0
2016-01-29 15:20:00,39.73,39.95,39.72,39.95,109663.0,38.7216,38.936,38.7118,38.936,109663.0
2016-01-29 15:30:00,39.94,39.99,39.9,39.91,135059.0,38.9262,38.975,38.8873,38.897,135059.0
2016-01-29 15:40:00,39.91,39.94,39.88,39.9,156034.0,38.897,38.9262,38.8678,38.8873,156034.0
2016-01-29 15:50:00,39.95,40.1,39.86,40.08,648465.0,38.936,39.0822,38.8483,39.0627,648465.0
2016-02-01 09:30:00,39.97,40.53,39.68,40.48,236429.0,38.9555,39.5013,38.6728,39.4525,236429.0
2016-02-01 09:40:00,40.46,40.5,39.91,39.93,254291.0,39.433,39.472,38.897,38.9165,254291.0
2016-02-01 09:50:00,39.92,39.93,39.71,39.71,97439.0,38.9067,38.9165,38.7021,38.7021,97439.0
2016-02-01 10:00:00,39.69,39.69,39.39,39.59,68837.0,38.6826,38.6826,38.3902,38.5851,68837.0
2016-02-01 10:10:00,39.6,39.73,39.57,39.61,81672.0,38.5949,38.7216,38.5656,38.6046,81672.0
2016-02-01 10:20:00,39.62,39.72,39.59,39.63,63820.0,38.6144,38.7118,38.5851,38.6241,63820.0
2016-02-01 10:30:00,39.63,39.73,39.59,39.7,84426.0,38.6241,38.7216,38.5851,38.6923,84426.0
2016-02-01 10:40:00,39.7,39.89,39.66,39.84,71575.0,38.6923,38.8775,38.6533,38.8288,71575.0
2016-02-01 10:50:00,39.85,39.92,39.8,39.84,57027.0,38.8385,38.9067,38.7898,38.8288,57027.0
2016-02-01 11:00:00,39.85,39.87,39.78,39.82,45849.0,38.8385,38.858,38.7703,38.8093,45849.0
2016-02-01 11:10:00,39.81,39.88,39.8,39.83,47823.0,38.7995,38.8678,38.7898,38.819,47823.0
2016-02-01 11:20:00,39.82,39.88,39.75,39.86,48054.0,38.8093,38.8678,38.7411,38.8483,48054.0
2016-02-01 11:30:00,39.85,39.98,39.85,39.91,98862.0,38.8385,38.9652,38.8385,38.897,98862.0
2016-02-01 11:40:00,39.9,39.91,39.82,39.85,47571.0,38.8873,38.897,38.8093,38.8385,47571.0
2016-02-01 11:50:00,39.85,39.87,39.8,39.85,53170.0,38.8385,38.858,38.7898,38.8385,53170.0
2016-02-01 12:00:00,39.86,39.9,39.79,39.83,40918.0,38.8483,38.8873,38.78,38.819,40918.0
2016-02-01 12:10:00,39.84,39.86,39.81,39.83,39446.0,38.8288,38.8483,38.7995,38.819,39446.0
2016-02-01 12:20:00,39.83,39.88,39.82,39.86,33841.0,38.819,38.8678,38.8093,38.8483,33841.0
2016-02-01 12:30:00,39.86,39.91,39.81,39.84,36545.0,38.8483,38.897,38.7995,38.8288,36545.0
2016-02-01 12:40:00,39.85,39.96,39.83,39.95,36936.0,38.8385,38.9457,38.819,38.936,36936.0
2016-02-01 12:50:00,39.95,40.0,39.92,40.0,26961.0,38.936,38.9847,38.9067,38.9847,26961.0
2016-02-01 13:00:00,40.01,40.14,39.98,40.04,16876.0,38.9945,39.1212,38.9652,39.0237,16876.0
2016-02-01 13:10:00,40.04,40.14,40.04,40.12,21565.0,39.0237,39.1212,39.0237,39.1017,21565.0
2016-02-01 13:20:00,40.11,40.14,40.06,40.08,49390.0,39.0919,39.1212,39.0432,39.0627,49390.0
2016-02-01 13:30:00,40.08,40.1,40.05,40.08,25626.0,39.0627,39.0822,39.0334,39.0627,25626.0
2016-02-01 13:40:00,40.08,40.12,40.06,40.11,50463.0,39.0627,39.1017,39.0432,39.0919,50463.0
2016-02-01 13:50:00,40.11,40.15,40.03,40.12,32852.0,39.0919,39.1309,39.014,39.1017,32852.0
2016-02-01 14:00:00,40.13,40.18,40.01,40.01,36881.0,39.1114,39.1601,38.9945,38.9945,36881.0
2016-02-01 14:10:00,40.0,40.09,39.94,40.08,39636.0,38.9847,39.0724,38.9262,39.0627,39636.0
2016-02-01 14:20:00,40.09,40.13,40.05,40.12,41273.0,39.0724,39.1114,39.0334,39.1017,41273.0
2016-02-01 14:30:00,40.12,40.18,40.09,40.12,49799.0,39.1017,39.1601,39.0724,39.1017,49799.0
2016-02-01 14:40:00,40.13,40.26,40.12,40.25,52785.0,39.1114,39.2381,39.1017,39.2284,52785.0
2016-02-01 14:50:00,40.25,40.43,40.24,40.42,37799.0,39.2284,39.4038,39.2186,39.3941,37799.0
2016-02-01 15:00:00,40.41,40.41,40.37,40.4,47070.0,39.3843,39.3843,39.3453,39.3746,47070.0
2016-02-01 15:10:00,40.4,40.52,40.36,40.5,72137.0,39.3746,39.4915,39.3356,39.472,72137.0
2016-02-01 15:20:00,40.49,40.52,40.43,40.46,52399.0,39.4623,39.4915,39.4038,39.433,52399.0
2016-02-01 15:30:00,40.46,40.52,40.42,40.44,77607.0,39.433,39.4915,39.3941,39.4135,77607.0
2016-02-01 15:40:00,40.43,40.58,40.43,40.58,134267.0,39.4038,39.55,39.4038,39.55,134267.0
2016-02-01 15:50:00,40.58,40.58,40.49,40.52,342722.0,39.55,39.55,39.4623,39.4915,342722.0
2016-02-02 09:30:00,39.96,40.18,39.96,40.12,137537.0,38.9457,39.1601,38.9457,39.1017,137537.0
2016-02-02 09:40:00,40.11,40.12,39.87,39.99,84959.0,39.0919,39.1017,38.858,38.975,84959.0
2016-02-02 09:50:00,39.97,39.98,39.7,39.8,76916.0,38.9555,38.9652,38.6923,38.7898,76916.0
2016-02-02 10:00:00,39.79,39.85,39.75,39.81,54830.0,38.78,38.8385,38.7411,38.7995,54830.0
2016-02-02 10:10:00,39.81,39.82,39.6,39.61,48668.0,38.7995,38.8093,38.5949,38.6046,48668.0
2016-02-02 10:20:00,39.61,39.61,39.45,39.54,45038.0,38.6046,38.6046,38.4487,38.5364,45038.0
2016-02-02 10:30:00,39.53,39.58,39.41,39.56,55813.0,38.5266,38.5754,38.4097,38.5559,55813.0
2016-02-02 10:40:00,39.55,39.55,39.44,39.47,47570.0,38.5461,38.5461,38.4389,38.4682,47570.0
2016-02-02 10:50:00,39.47,39.53,39.4,39.49,57904.0,38.4682,38.5266,38.3999,38.4877,57904.0
2016-02-02 11:00:00,39.49,39.52,39.44,39.48,40852.0,38.4877,38.5169,38.4389,38.4779,40852.0
2016-02-02 11:10:00,39.49,39.64,39.49,39.58,48533.0,38.4877,38.6339,38.4877,38.5754,48533.0
2016-02-02 11:20:00,39.59,39.64,39.48,39.49,40511.0,38.5851,38.6339,38.4779,38.4877,40511.0
2016-02-02 11:30:00,39.5,39.5,39.44,39.47,42347.0,38.4974,38.4974,38.4389,38.4682,42347.0
2016-02-02 11:40:00,39.46,39.48,39.35,39.36,37745.0,38.4584,38.4779,38.3512,38.361,37745.0
2016-02-02 11:50:00,39.34,39.36,39.25,39.25,42486.0,38.3415,38.361,38.2538,38.2538,42486.0
2016-02-02 12:00:00,39.24,39.27,39.18,39.22,51069.0,38.244,38.2732,38.1855,38.2245,51069.0
2016-02-02 12:10:00,39.22,39.24,39.15,39.22,42429.0,38.2245,38.244,38.1563,38.2245,42429.0
2016-02-02 12:20:00,39.21,39.36,39.21,39.35,29457.0,38.2148,38.361,38.2148,38.3512,29457.0
2016-02-02 12:30:00,39.36,39.37,39.23,39.34,26573.0,38.361,38.3707,38.2343,38.3415,26573.0
2016-02-02 12:40:00,39.32,39.48,39.3,39.41,21734.0,38.322,38.4779,38.3025,38.4097,21734.0
2016-02-02 12:50:00,39.41,39.47,39.36,39.46,44884.0,38.4097,38.4682,38.361,38.4584,44884.0
2016-02-02 13:00:00,39.46,39.46,39.36,39.38,29592.0,38.4584,38.4584,38.361,38.3805,29592.0
2016-02-02 13:10:00,39.38,39.39,39.17,39.23,63564.0,38.3805,38.3902,38.1758,38.2343,63564.0
2016-02-02 13:20:00,39.22,39.31,39.16,39.31,46885.0,38.2245,38.3122,38.166,38.3122,46885.0
2016-02-02 13:30:00,39.31,39.31,39.12,39.13,43471.0,38.3122,38.3122,38.127,38.1368,43471.0
2016-02-02 13:40:00,39.12,39.15,39.07,39.09,51974.0,38.127,38.1563,38.0783,38.0978,51974.0
2016-02-02 13:50:00,39.07,39.08,38.99,39.0,79024.0,38.0783,38.0881,38.0003,38.0101,79024.0
2016-02-02 14:00:00,39.0,39.05,38.99,39.01,43320.0,38.0101,38.0588,38.0003,38.0198,43320.0
2016-02-02 14:10:00,39.01,39.04,38.98,39.04,49542.0,38.0198,38.0491,37.9906,38.0491,49542.0
2016-02-02 14:20:00,39.03,39.04,38.94,38.95,39062.0,38.0393,38.0491,37.9516,37.9614,39062.0
2016-02-02 14:30:00,38.95,39.18,38.92,39.17,45849.0,37.9614,38.1855,37.9321,38.1758,45849.0
2016-02-02 14:40:00,39.17,39.18,39.08,39.13,41958.0,38.1758,38.1855,38.0881,38.1368,41958.0
2016-02-02 14:50:00,39.12,39.16,38.95,38.95,40723.0,38.127,38.166,37.9614,37.9614,40723.0
2016-02-02 15:00:00,38.96,39.09,38.95,39.05,60750.0,37.9711,38.0978,37.9614,38.0588,60750.0
2016-02-02 15:10:00,39.04,39.22,39.03,39.22,73390.0,38.0491,38.2245,38.0393,38.2245,73390.0
2016-02-02 15:20:00,39.22,39.31,39.2,39.23,73791.0,38.2245,38.3122,38.205,38.2343,73791.0
2016-02-02 15:30:00,39.23,39.36,39.23,39.3,99551.0,38.2343,38.361,38.2343,38.3025,99551.0
2016-02-02 15:40:00,39.3,39.33,39.2,39.22,96936.0,38.3025,38.3317,38.205,38.2245,96936.0
2016-02-02 15:50:00,39.21,39.23,39.13,39.21,215924.0,38.2148,38.2343,38.1368,38.2148,215924.0
2016-02-03 09:30:00,39.48,39.92,39.45,39.47,61875.0,38.4779,38.9067,38.4487,38.4682,61875.0
2016-02-03 09:40:00,39.47,39.52,39.31,39.4,40344.0,38.4682,38.5169,38.3122,38.3999,40344.0
2016-02-03 09:50:00,39.41,39.46,39.22,39.24,43061.0,38.4097,38.4584,38.2245,38.244,43061.0
2016-02-03 10:00:00,39.22,39.24,38.78,38.79,68270.0,38.2245,38.244,37.7957,37.8054,68270.0
2016-02-03 10:10:00,38.79,38.81,38.43,38.45,123635.0,37.8054,37.8249,37.4546,37.4741,123635.0
2016-02-03 10:20:00,38.45,38.47,38.19,38.19,147782.0,37.4741,37.4935,37.2207,37.2207,147782.0
2016-02-03 10:30:00,38.18,38.26,37.97,38.0,111014.0,37.2109,37.2889,37.0062,37.0355,111014.0
2016-02-03 10:40:00,37.99,38.11,37.86,37.98,126849.0,37.0257,37.1427,36.899,37.016,126849.0
2016-02-03 10:50:00,37.97,38.16,37.96,38.07,66900.0,37.0062,37.1914,36.9965,37.1037,66900.0
2016-02-03 11:00:00,38.07,38.07,37.72,37.78,75548.0,37.1037,37.1037,36.7626,36.8211,75548.0
2016-02-03 11:10:00,37.76,38.03,37.72,38.03,42508.0,36.8016,37.0647,36.7626,37.0647,42508.0
2016-02-03 11:20:00,38.01,38.04,37.85,38.02,88620.0,37.0452,37.0745,36.8893,37.055,88620.0
2016-02-03 11:30:00,38.03,38.19,37.88,38.17,64744.0,37.0647,37.2207,36.9185,37.2012,64744.0
2016-02-03 11:40:00,38.19,38.36,38.18,38.31,43531.0,37.2207,37.3863,37.2109,37.3376,43531.0
2016-02-03 11:50:00,38.32,38.36,38.17,38.22,56516.0,37.3474,37.3863,37.2012,37.2499,56516.0
2016-02-03 12:00:00,38.22,38.23,37.97,38.0,100429.0,37.2499,37.2596,37.0062,37.0355,100429.0
2016-02-03 12:10:00,38.0,38.02,37.83,37.91,108950.0,37.0355,37.055,36.8698,36.9478,108950.0
2016-02-03 12:20:00,37.9,38.0,37.86,37.94,83038.0,36.938,37.0355,36.899,36.977,83038.0
2016-02-03 12:30:00,37.93,37.93,37.75,37.88,34147.0,36.9673,36.9673,36.7918,36.9185,34147.0
2016-02-03 12:40:00,37.87,37.93,37.71,37.74,117859.0,36.9088,36.9673,36.7528,36.7821,117859.0
2016-02-03 12:50:00,37.74,37.84,37.72,37.8,57443.0,36.7821,36.8795,36.7626,36.8406,57443.0
2016-02-03 13:00:00,37.78,37.85,37.67,37.69,100920.0,36.8211,36.8893,36.7139,36.7333,100920.0
2016-02-03 13:10:00,37.68,37.72,37.51,37.52,124834.0,36.7236,36.7626,36.5579,36.5677,124834.0
2016-02-03 13:20:00,37.52,37.53,37.41,37.45,123175.0,36.5677,36.5774,36.4605,36.4994,123175.0
2016-02-03 13:30:00,37.45,37.52,37.27,37.27,133970.0,36.4994,36.5677,36.324,36.324,133970.0
2016-02-03 13:40:00,37.27,37.49,37.16,37.47,177722.0,36.324,36.5384,36.2168,36.5189,177722.0
2016-02-03 13:50:00,37.47,37.61,37.41,37.54,142981.0,36.5189,36.6554,36.4605,36.5872,142981.0
2016-02-03 14:00:00,37.56,37.68,37.51,37.66,68678.0,36.6066,36.7236,36.5579,36.7041,68678.0
2016-02-03 14:10:00,37.66,37.89,37.57,37.89,72753.0,36.7041,36.9283,36.6164,36.9283,72753.0
2016-02-03 14:20:00,37.88,38.3,37.88,38.13,112906.0,36.9185,37.3279,36.9185,37.1622,112906.0
2016-02-03 14:30:00,38.14,38.19,38.05,38.19,91697.0,37.1719,37.2207,37.0842,37.2207,91697.0
2016-02-03 14:40:00,38.19,38.4,38.07,38.35,164256.0,37.2207,37.4253,37.1037,37.3766,164256.0
2016-02-03 14:50:00,38.33,38.36,38.19,38.35,83896.0,37.3571,37.3863,37.2207,37.3766,83896.0
2016-02-03 15:00:00,38.36,38.45,38.31,38.43,179553.0,37.3863,37.4741,37.3376,37.4546,179553.0
2016-02-03 15:10:00,38.43,38.51,38.27,38.38,96408.0,37.4546,37.5325,37.2986,37.4058,96408.0
2016-02-03 15:20:00,38.38,38.43,38.25,38.29,78736.0,37.4058,37.4546,37.2791,37.3181,78736.0
2016-02-03 15:30:00,38.3,38.32,38.12,38.18,143052.0,37.3279,37.3474,37.1524,37.2109,143052.0
2016-02-03 15:40:00,38.18,38.4,38.16,38.33,182412.0,37.2109,37.4253,37.1914,37.3571,182412.0
2016-02-03 15:50:00,38.34,38.37,38.2,38.26,377191.0,37.3668,37.3961,37.2304,37.2889,377191.0
2016-02-04 09:30:00,38.75,38.75,38.16,38.24,92649.0,37.7664,37.7664,37.1914,37.2694,92649.0
2016-02-04 09:40:00,38.24,38.34,38.01,38.24,48694.0,37.2694,37.3668,37.0452,37.2694,48694.0
2016-02-04 09:50:00,38.25,38.3,37.84,37.85,71674.0,37.2791,37.3279,36.8795,36.8893,71674.0
2016-02-04 10:00:00,37.83,38.09,37.68,38.09,65533.0,36.8698,37.1232,36.7236,37.1232,65533.0
2016-02-04 10:10:00,38.1,38.43,38.05,38.42,151218.0,37.1329,37.4546,37.0842,37.4448,151218.0
2016-02-04 10:20:00,38.41,38.47,38.32,38.44,57545.0,37.4351,37.4935,37.3474,37.4643,57545.0
2016-02-04 10:30:00,38.45,38.75,38.41,38.5,58689.0,37.4741,37.7664,37.4351,37.5228,58689.0
2016-02-04 10:40:00,38.53,38.65,38.4,38.63,51018.0,37.552,37.669,37.4253,37.6495,51018.0
2016-02-04 10:50:00,38.65,38.67,38.57,38.63,38559.0,37.669,37.6885,37.591,37.6495,38559.0
2016-02-04 11:00:00,38.63,38.64,38.36,38.37,29664.0,37.6495,37.6592,37.3863,37.3961,29664.0
2016-02-04 11:10:00,38.35,38.38,38.25,38.25,24647.0,37.3766,37.4058,37.2791,37.2791,24647.0
2016-02-04 11:20:00,38.26,38.4,38.25,38.37,72031.0,37.2889,37.4253,37.2791,37.3961,72031.0
2016-02-04 11:30:00,38.36,38.63,38.3,38.63,44174.0,37.3863,37.6495,37.3279,37.6495,44174.0
2016-02-04 11:40:00,38.62,38.69,38.36,38.45,49073.0,37.6397,37.708,37.3863,37.4741,49073.0
2016-02-04 11:50:00,38.45,38.61,38.45,38.54,27643.0,37.4741,37.63,37.4741,37.5618,27643.0
2016-02-04 12:00:00,38.52,38.57,38.45,38.57,66637.0,37.5423,37.591,37.4741,37.591,66637.0
2016-02-04 12:10:00,38.57,38.85,38.57,38.85,27838.0,37.591,37.8639,37.591,37.8639,27838.0
2016-02-04 12:20:00,38.81,38.81,38.57,38.57,44335.0,37.8249,37.8249,37.591,37.591,44335.0
2016-02-04 12:30:00,38.56,38.75,38.53,38.75,17712.0,37.5813,37.7664,37.552,37.7664,17712.0
2016-02-04 12:40:00,38.76,38.81,38.61,38.67,29677.0,37.7762,37.8249,37.63,37.6885,29677.0
2016-02-04 12:50:00,38.67,38.7,38.58,38.65,20903.0,37.6885,37.7177,37.6008,37.669,20903.0
2016-02-04 13:00:00,38.65,38.79,38.65,38.79,26508.0,37.669,37.8054,37.669,37.8054,26508.0
2016-02-04 13:10:00,38.79,38.9,38.77,38.79,24196.0,37.8054,37.9126,37.7859,37.8054,24196.0
2016-02-04 13:20:00,38.79,38.93,38.75,38.88,37908.0,37.8054,37.9419,37.7664,37.8931,37908.0
2016-02-04 13:30:00,38.88,38.91,38.8,38.86,28439.0,37.8931,37.9224,37.8152,37.8736,28439.0
2016-02-04 13:40:00,38.86,38.86,38.59,38.59,23972.0,37.8736,37.8736,37.6105,37.6105,23972.0
2016-02-04 13:50:00,38.59,38.68,38.58,38.59,26015.0,37.6105,37.6982,37.6008,37.6105,26015.0
2016-02-04 14:00:00,38.6,38.6,38.43,38.44,68605.0,37.6202,37.6202,37.4546,37.4643,68605.0
2016-02-04 14:10:00,38.44,38.44,38.32,38.39,98257.0,37.4643,37.4643,37.3474,37.4156,98257.0
2016-02-04 14:20:00,38.39,38.39,38.19,38.2,64233.0,37.4156,37.4156,37.2207,37.2304,64233.0
2016-02-04 14:30:00,38.18,38.26,38.08,38.08,87183.0,37.2109,37.2889,37.1134,37.1134,87183.0
2016-02-04 14:40:00,38.06,38.25,38.02,38.25,77238.0,37.094,37.2791,37.055,37.2791,77238.0
2016-02-04 14:50:00,38.27,38.48,38.2,38.48,103014.0,37.2986,37.5033,37.2304,37.5033,103014.0
2016-02-04 15:00:00,38.48,38.48,38.35,38.38,172520.0,37.5033,37.5033,37.3766,37.4058,172520.0
2016-02-04 15:10:00,38.39,38.64,38.36,38.48,147720.0,37.4156,37.6592,37.3863,37.5033,147720.0
2016-02-04 15:20:00,38.5,38.57,38.42,38.49,142256.0,37.5228,37.591,37.4448,37.513,142256.0
2016-02-04 15:30:00,38.49,38.54,38.45,38.5,188009.0,37.513,37.5618,37.4741,37.5228,188009.0
2016-02-04 15:40:00,38.5,38.62,38.48,38.54,207916.0,37.5228,37.6397,37.5033,37.5618,207916.0
2016-02-04 15:50:00,38.54,38.75,38.53,38.62,494633.0,37.5618,37.7664,37.552,37.6397,494633.0
2016-02-05 09:30:00,38.98,39.02,38.41,38.53,128578.0,37.9906,38.0296,37.4351,37.552,128578.0
2016-02-05 09:40:00,38.57,38.57,38.07,38.17,57438.0,37.591,37.591,37.1037,37.2012,57438.0
2016-02-05 09:50:00,38.17,38.4,38.17,38.23,65735.0,37.2012,37.4253,37.2012,37.2596,65735.0
2016-02-05 10:00:00,38.25,38.36,38.18,38.18,64464.0,37.2791,37.3863,37.2109,37.2109,64464.0
2016-02-05 10:10:00,38.19,38.41,38.14,38.33,67346.0,37.2207,37.4351,37.1719,37.3571,67346.0
2016-02-05 10:20:00,38.33,38.33,37.9,37.94,54530.0,37.3571,37.3571,36.938,36.977,54530.0
2016-02-05 10:30:00,37.91,37.94,37.56,37.56,111273.0,36.9478,36.977,36.6066,36.6066,111273.0
2016-02-05 10:40:00,37.56,37.64,37.43,37.47,139106.0,36.6066,36.6846,36.4799,36.5189,139106.0
2016-02-05 10:50:00,37.47,37.47,37.33,37.33,171316.0,36.5189,36.5189,36.3825,36.3825,171316.0
2016-02-05 11:00:00,37.34,37.37,37.1,37.11,110522.0,36.3922,36.4215,36.1583,36.1681,110522.0
2016-02-05 11:10:00,37.1,37.21,36.93,36.94,82517.0,36.1583,36.2655,35.9926,36.0024,82517.0
2016-02-05 11:20:00,36.94,36.94,36.52,36.71,212436.0,36.0024,36.0024,35.593,35.7782,212436.0
2016-02-05 11:30:00,36.72,36.8,36.55,36.55,158602.0,35.788,35.8659,35.6223,35.6223,158602.0
2016-02-05 11:40:00,36.54,36.66,36.43,36.61,198204.0,35.6125,35.7295,35.5053,35.6808,198204.0
2016-02-05 11:50:00,36.61,36.71,36.43,36.47,162891.0,35.6808,35.7782,35.5053,35.5443,162891.0
2016-02-05 12:00:00,36.47,36.55,36.42,36.43,227132.0,35.5443,35.6223,35.4956,35.5053,227132.0
2016-02-05 12:10:00,36.43,36.55,36.43,36.51,100226.0,35.5053,35.6223,35.5053,35.5833,100226.0
2016-02-05 12:20:00,36.5,36.6,36.5,36.54,102384.0,35.5736,35.671,35.5736,35.6125,102384.0
2016-02-05 12:30:00,36.54,36.64,36.51,36.61,124810.0,35.6125,35.71,35.5833,35.6808,124810.0
2016-02-05 12:40:00,36.61,36.7,36.55,36.7,118130.0,35.6808,35.7685,35.6223,35.7685,118130.0
2016-02-05 12:50:00,36.7,36.76,36.47,36.53,125667.0,35.7685,35.827,35.5443,35.6028,125667.0
2016-02-05 13:00:00,36.52,36.54,36.42,36.47,116583.0,35.593,35.6125,35.4956,35.5443,116583.0
2016-02-05 13:10:00,36.47,36.49,36.42,36.44,143137.0,35.5443,35.5638,35.4956,35.5151,143137.0
2016-02-05 13:20:00,36.44,36.49,36.37,36.4,140112.0,35.5151,35.5638,35.4469,35.4761,140112.0
2016-02-05 13:30:00,36.39,36.4,36.13,36.18,134395.0,35.4663,35.4761,35.2129,35.2617,134395.0
2016-02-05 13:40:00,36.19,36.19,35.98,36.02,132538.0,35.2714,35.2714,35.0667,35.1057,132538.0
2016-02-05 13:50:00,36.01,36.01,35.78,35.84,129417.0,35.096,35.096,34.8718,34.9303,129417.0
2016-02-05 14:00:00,35.82,35.83,35.51,35.6,301491.0,34.9108,34.9206,34.6087,34.6964,301491.0
2016-02-05 14:10:00,35.57,35.59,35.4,35.51,178234.0,34.6672,34.6866,34.5015,34.6087,178234.0
2016-02-05 14:20:00,35.51,35.69,35.43,35.69,144516.0,34.6087,34.7841,34.5307,34.7841,144516.0
2016-02-05 14:30:00,35.68,35.89,35.68,35.72,107669.0,34.7744,34.979,34.7744,34.8133,107669.0
2016-02-05 14:40:00,35.71,35.74,35.59,35.67,185586.0,34.8036,34.8328,34.6866,34.7646,185586.0
2016-02-05 14:50:00,35.66,35.71,35.62,35.66,129162.0,34.7549,34.8036,34.7159,34.7549,129162.0
2016-02-05 15:00:00,35.67,35.68,35.54,35.58,143450.0,34.7646,34.7744,34.6379,34.6769,143450.0
2016-02-05 15:10:00,35.58,35.73,35.51,35.72,165266.0,34.6769,34.8231,34.6087,34.8133,165266.0
2016-02-05 15:20:00,35.72,35.72,35.55,35.57,183216.0,34.8133,34.8133,34.6477,34.6672,183216.0
2016-02-05 15:30:00,35.57,35.58,35.35,35.41,278421.0,34.6672,34.6769,34.4527,34.5112,278421.0
2016-02-05 15:40:00,35.42,35.51,35.35,35.44,381960.0,34.521,34.6087,34.4527,34.5405,381960.0
2016-02-05 15:50:00,35.44,35.75,35.33,35.6,965399.0,34.5405,34.8426,34.4332,34.6964,965399.0
2016-02-08 09:30:00,35.36,35.47,34.09,34.09,284692.0,34.4625,34.5697,33.2247,33.2247,284692.0
2016-02-08 09:40:00,34.09,34.19,33.8,34.09,220176.0,33.2247,33.3222,32.9421,33.2247,220176.0
2016-02-08 09:50:00,34.09,34.26,34.05,34.2,211298.0,33.2247,33.3904,33.1857,33.3319,211298.0
2016-02-08 10:00:00,34.19,34.35,34.15,34.26,134016.0,33.3222,33.4781,33.2832,33.3904,134016.0
2016-02-08 10:10:00,34.28,34.29,34.1,34.22,261619.0,33.4099,33.4196,33.2345,33.3514,261619.0
2016-02-08 10:20:00,34.21,34.41,34.16,34.28,91178.0,33.3417,33.5366,33.2929,33.4099,91178.0
2016-02-08 10:30:00,34.28,34.34,34.17,34.26,103431.0,33.4099,33.4684,33.3027,33.3904,103431.0
2016-02-08 10:40:00,34.26,34.28,34.12,34.13,104758.0,33.3904,33.4099,33.254,33.2637,104758.0
2016-02-08 10:50:00,34.14,34.29,34.12,34.2,88813.0,33.2735,33.4196,33.254,33.3319,88813.0
2016-02-08 11:00:00,34.19,34.31,34.15,34.23,79009.0,33.3222,33.4391,33.2832,33.3612,79009.0
2016-02-08 11:10:00,34.24,34.3,34.08,34.13,111783.0,33.3709,33.4294,33.215,33.2637,111783.0
2016-02-08 11:20:00,34.13,34.22,34.1,34.19,98998.0,33.2637,33.3514,33.2345,33.3222,98998.0
2016-02-08 11:30:00,34.19,34.24,34.13,34.18,87595.0,33.3222,33.3709,33.2637,33.3124,87595.0
2016-02-08 11:40:00,34.18,34.39,34.16,34.28,97786.0,33.3124,33.5171,33.2929,33.4099,97786.0
2016-02-08 11:50:00,34.28,34.43,34.22,34.43,89704.0,33.4099,33.5561,33.3514,33.5561,89704.0
2016-02-08 12:00:00,34.43,34.46,34.22,34.25,82568.0,33.5561,33.5853,33.3514,33.3807,82568.0
2016-02-08 12:10:00,34.25,34.38,34.22,34.35,76382.0,33.3807,33.5074,33.3514,33.4781,76382.0
2016-02-08 12:20:00,34.35,34.4,34.32,34.35,116345.0,33.4781,33.5269,33.4489,33.4781,116345.0
2016-02-08 12:30:00,34.35,34.4,34.14,34.14,63606.0,33.4781,33.5269,33.2735,33.2735,63606.0
2016-02-08 12:40:00,34.15,34.16,34.0,34.03,73556.0,33.2832,33.2929,33.137,33.1662,73556.0
2016-02-08 12:50:00,34.04,34.05,33.92,33.96,91513.0,33.176,33.1857,33.059,33.098,91513.0
2016-02-08 13:00:00,33.96,33.96,33.79,33.83,83370.0,33.098,33.098,32.9323,32.9713,83370.0
2016-02-08 13:10:00,33.83,33.83,33.69,33.71,89489.0,32.9713,32.9713,32.8349,32.8544,89489.0
2016-02-08 13:20:00,33.71,33.79,33.64,33.76,74424.0,32.8544,32.9323,32.7861,32.9031,74424.0
2016-02-08 13:30:00,33.76,33.8,33.66,33.68,87680.0,32.9031,32.9421,32.8056,32.8251,87680.0
2016-02-08 13:40:00,33.68,33.69,33.59,33.66,93706.0,32.8251,32.8349,32.7374,32.8056,93706.0
2016-02-08 13:50:00,33.66,33.73,33.62,33.63,77546.0,32.8056,32.8739,32.7667,32.7764,77546.0
2016-02-08 14:00:00,33.62,33.95,33.62,33.92,121142.0,32.7667,33.0883,32.7667,33.059,121142.0
2016-02-08 14:10:00,33.91,33.91,33.7,33.76,100058.0,33.0493,33.0493,32.8446,32.9031,100058.0
2016-02-08 14:20:00,33.76,33.84,33.66,33.66,109241.0,32.9031,32.9811,32.8056,32.8056,109241.0
2016-02-08 14:30:00,33.66,33.78,33.47,33.76,151159.0,32.8056,32.9226,32.6205,32.9031,151159.0
2016-02-08 14:40:00,33.76,33.9,33.69,33.86,145806.0,32.9031,33.0395,32.8349,33.0006,145806.0
2016-02-08 14:50:00,33.86,33.87,33.7,33.73,103784.0,33.0006,33.0103,32.8446,32.8739,103784.0
2016-02-08 15:00:00,33.73,33.74,33.64,33.65,131098.0,32.8739,32.8836,32.7861,32.7959,131098.0
2016-02-08 15:10:00,33.64,33.77,33.58,33.74,188484.0,32.7861,32.9128,32.7277,32.8836,188484.0
2016-02-08 15:20:00,33.75,33.75,33.58,33.66,222491.0,32.8934,32.8934,32.7277,32.8056,222491.0
2016-02-08 15:30:00,33.66,33.88,33.63,33.78,265389.0,32.8056,33.0201,32.7764,32.9226,265389.0
2016-02-08 15:40:00,33.78,34.0,33.78,33.86,429107.0,32.9226,33.137,32.9226,33.0006,429107.0
2016-02-08 15:50:00,33.87,33.94,33.83,33.9,702686.0,33.0103,33.0785,32.9713,33.0395,702686.0
2016-02-09 09:30:00,33.69,33.69,33.31,33.6,105595.0,32.8349,32.8349,32.4645,32.7472,105595.0
2016-02-09 09:40:00,33.61,33.89,33.52,33.85,85996.0,32.7569,33.0298,32.6692,32.9908,85996.0
2016-02-09 09:50:00,33.85,33.85,33.54,33.54,150707.0,32.9908,32.9908,32.6887,32.6887,150707.0
2016-02-09 10:00:00,33.53,33.8,33.48,33.75,123368.0,32.6789,32.9421,32.6302,32.8934,123368.0
2016-02-09 10:10:00,33.75,33.75,33.29,33.3,120982.0,32.8934,32.8934,32.445,32.4548,120982.0
2016-02-09 10:20:00,33.3,33.44,33.21,33.36,97913.0,32.4548,32.5912,32.3671,32.5133,97913.0
2016-02-09 10:30:00,33.36,33.38,33.28,33.33,184951.0,32.5133,32.5327,32.4353,32.484,184951.0
2016-02-09 10:40:00,33.33,33.39,33.19,33.36,112644.0,32.484,32.5425,32.3476,32.5133,112644.0
2016-02-09 10:50:00,33.35,33.35,33.17,33.27,72998.0,32.5035,32.5035,32.3281,32.4255,72998.0
2016-02-09 11:00:00,33.27,33.54,33.26,33.54,106115.0,32.4255,32.6887,32.4158,32.6887,106115.0
2016-02-09 11:10:00,33.55,33.61,33.27,33.33,121248.0,32.6984,32.7569,32.4255,32.484,121248.0
2016-02-09 11:20:00,33.34,33.44,33.33,33.41,73996.0,32.4938,32.5912,32.484,32.562,73996.0
2016-02-09 11:30:00,33.4,33.45,33.23,33.24,70233.0,32.5522,32.601,32.3866,32.3963,70233.0
2016-02-09 11:40:00,33.24,33.39,33.23,33.35,65981.0,32.3963,32.5425,32.3866,32.5035,65981.0
2016-02-09 11:50:00,33.34,33.4,33.19,33.31,105671.0,32.4938,32.5522,32.3476,32.4645,105671.0
2016-02-09 12:00:00,33.31,33.46,33.29,33.44,44879.0,32.4645,32.6107,32.445,32.5912,44879.0
2016-02-09 12:10:00,33.44,33.48,33.35,33.36,38813.0,32.5912,32.6302,32.5035,32.5133,38813.0
2016-02-09 12:20:00,33.36,33.47,33.34,33.4,43555.0,32.5133,32.6205,32.4938,32.5522,43555.0
2016-02-09 12:30:00,33.4,33.51,33.37,33.39,41041.0,32.5522,32.6594,32.523,32.5425,41041.0
2016-02-09 12:40:00,33.4,33.45,33.34,33.35,39669.0,32.5522,32.601,32.4938,32.5035,39669.0
2016-02-09 12:50:00,33.35,33.4,33.3,33.32,40971.0,32.5035,32.5522,32.4548,32.4743,40971.0
2016-02-09 13:00:00,33.33,33.35,33.25,33.25,54383.0,32.484,32.5035,32.406,32.406,54383.0
2016-02-09 13:10:00,33.25,33.29,33.19,33.24,73191.0,32.406,32.445,32.3476,32.3963,73191.0
2016-02-09 13:20:00,33.23,33.33,33.2,33.29,57379.0,32.3866,32.484,32.3573,32.445,57379.0
2016-02-09 13:30:00,33.29,33.36,33.19,33.24,131333.0,32.445,32.5133,32.3476,32.3963,131333.0
2016-02-09 13:40:00,33.24,33.34,33.2,33.21,67925.0,32.3963,32.4938,32.3573,32.3671,67925.0
2016-02-09 13:50:00,33.23,33.35,33.22,33.33,75231.0,32.3866,32.5035,32.3768,32.484,75231.0
2016-02-09 14:00:00,33.33,33.45,33.24,33.44,90458.0,32.484,32.601,32.3963,32.5912,90458.0
2016-02-09 14:10:00,33.46,33.46,33.34,33.35,117160.0,32.6107,32.6107,32.4938,32.5035,117160.0
2016-02-09 14:20:00,33.35,33.43,33.32,33.36,175289.0,32.5035,32.5815,32.4743,32.5133,175289.0
2016-02-09 14:30:00,33.36,33.56,33.36,33.54,49657.0,32.5133,32.7082,32.5133,32.6887,49657.0
2016-02-09 14:40:00,33.53,33.67,33.47,33.58,95019.0,32.6789,32.8154,32.6205,32.7277,95019.0
2016-02-09 14:50:00,33.58,33.8,33.57,33.78,73433.0,32.7277,32.9421,32.7179,32.9226,73433.0
2016-02-09 15:00:00,33.79,34.21,33.77,34.19,189017.0,32.9323,33.3417,32.9128,33.3222,189017.0
2016-02-09 15:10:00,34.18,34.33,34.15,34.21,145693.0,33.3124,33.4586,33.2832,33.3417,145693.0
2016-02-09 15:20:00,34.22,34.26,34.02,34.05,150145.0,33.3514,33.3904,33.1565,33.1857,150145.0
2016-02-09 15:30:00,34.05,34.07,33.88,33.9,137306.0,33.1857,33.2052,33.0201,33.0395,137306.0
2016-02-09 15:40:00,33.9,33.92,33.76,33.85,291647.0,33.0395,33.059,32.9031,32.9908,291647.0
2016-02-09 15:50:00,33.86,33.92,33.79,33.84,237726.0,33.0006,33.059,32.9323,32.9811,237726.0
2016-02-10 09:30:00,34.25,34.25,33.77,33.78,53014.0,33.3807,33.3807,32.9128,32.9226,53014.0
2016-02-10 09:40:00,33.79,33.99,33.66,33.97,72190.0,32.9323,33.1273,32.8056,33.1078,72190.0
2016-02-10 09:50:00,33.97,33.99,33.89,33.98,88447.0,33.1078,33.1273,33.0298,33.1175,88447.0
2016-02-10 10:00:00,33.97,34.06,33.94,33.96,80585.0,33.1078,33.1955,33.0785,33.098,80585.0
2016-02-10 10:10:00,33.97,34.14,33.93,34.14,108220.0,33.1078,33.2735,33.0688,33.2735,108220.0
2016-02-10 10:20:00,34.14,34.52,34.14,34.45,134057.0,33.2735,33.6438,33.2735,33.5756,134057.0
2016-02-10 10:30:00,34.46,34.8,34.46,34.66,141651.0,33.5853,33.9167,33.5853,33.7803,141651.0
2016-02-10 10:40:00,34.66,34.79,34.54,34.78,131486.0,33.7803,33.907,33.6633,33.8972,131486.0
2016-02-10 10:50:00,34.79,34.79,34.57,34.58,44360.0,33.907,33.907,33.6925,33.7023,44360.0
2016-02-10 11:00:00,34.59,34.69,34.51,34.54,47586.0,33.712,33.8095,33.6341,33.6633,47586.0
2016-02-10 11:10:00,34.53,34.7,34.47,34.66,75589.0,33.6536,33.8192,33.5951,33.7803,75589.0
2016-02-10 11:20:00,34.65,34.75,34.62,34.69,73377.0,33.7705,33.868,33.7413,33.8095,73377.0
2016-02-10 11:30:00,34.7,34.81,34.67,34.71,62802.0,33.8192,33.9264,33.79,33.829,62802.0
2016-02-10 11:40:00,34.71,34.91,34.63,34.91,81312.0,33.829,34.0239,33.751,34.0239,81312.0
2016-02-10 11:50:00,34.92,35.0,34.86,34.89,49017.0,34.0337,34.1116,33.9752,34.0044,49017.0
2016-02-10 12:00:00,34.9,35.01,34.84,35.01,91749.0,34.0142,34.1214,33.9557,34.1214,91749.0
2016-02-10 12:10:00,35.01,35.01,34.86,34.93,37828.0,34.1214,34.1214,33.9752,34.0434,37828.0
2016-02-10 12:20:00,34.94,35.1,34.93,35.09,48718.0,34.0531,34.2091,34.0434,34.1993,48718.0
2016-02-10 12:30:00,35.09,35.14,35.01,35.05,80199.0,34.1993,34.2481,34.1214,34.1604,80199.0
2016-02-10 12:40:00,35.06,35.09,34.89,34.95,32420.0,34.1701,34.1993,34.0044,34.0629,32420.0
2016-02-10 12:50:00,34.96,35.05,34.89,35.02,30157.0,34.0726,34.1604,34.0044,34.1311,30157.0
2016-02-10 13:00:00,35.02,35.03,34.93,34.94,49010.0,34.1311,34.1409,34.0434,34.0531,49010.0
2016-02-10 13:10:00,34.95,34.98,34.91,34.95,40358.0,34.0629,34.0921,34.0239,34.0629,40358.0
2016-02-10 13:20:00,34.96,35.02,34.85,34.92,31831.0,34.0726,34.1311,33.9654,34.0337,31831.0
2016-02-10 13:30:00,34.9,34.9,34.74,34.88,43139.0,34.0142,34.0142,33.8582,33.9947,43139.0
2016-02-10 13:40:00,34.88,35.0,34.87,34.92,23250.0,33.9947,34.1116,33.9849,34.0337,23250.0
2016-02-10 13:50:00,34.93,34.94,34.81,34.86,47901.0,34.0434,34.0531,33.9264,33.9752,47901.0
2016-02-10 14:00:00,34.87,34.89,34.79,34.82,44419.0,33.9849,34.0044,33.907,33.9362,44419.0
2016-02-10 14:10:00,34.81,34.85,34.71,34.79,46993.0,33.9264,33.9654,33.829,33.907,46993.0
2016-02-10 14:20:00,34.79,34.82,34.72,34.81,52388.0,33.907,33.9362,33.8387,33.9264,52388.0
2016-02-10 14:30:00,34.8,34.89,34.76,34.77,50343.0,33.9167,34.0044,33.8777,33.8875,50343.0
2016-02-10 14:40:00,34.77,34.77,34.58,34.65,58430.0,33.8875,33.8875,33.7023,33.7705,58430.0
2016-02-10 14:50:00,34.64,34.67,34.54,34.62,51056.0,33.7608,33.79,33.6633,33.7413,51056.0
2016-02-10 15:00:00,34.62,34.83,34.62,34.73,63300.0,33.7413,33.9459,33.7413,33.8485,63300.0
2016-02-10 15:10:00,34.72,34.75,34.49,34.5,79129.0,33.8387,33.868,33.6146,33.6243,79129.0
2016-02-10 15:20:00,34.51,34.64,34.49,34.5,61853.0,33.6341,33.7608,33.6146,33.6243,61853.0
2016-02-10 15:30:00,34.5,34.59,34.47,34.48,308283.0,33.6243,33.712,33.5951,33.6048,308283.0
2016-02-10 15:40:00,34.48,34.56,34.44,34.53,115530.0,33.6048,33.6828,33.5658,33.6536,115530.0
2016-02-10 15:50:00,34.53,34.56,34.46,34.53,289090.0,33.6536,33.6828,33.5853,33.6536,289090.0
2016-02-11 09:30:00,33.72,34.04,33.54,33.93,155968.0,32.8641,33.176,32.6887,33.0688,155968.0
2016-02-11 09:40:00,33.92,34.04,33.72,33.87,106478.0,33.059,33.176,32.8641,33.0103,106478.0
2016-02-11 09:50:00,33.89,34.36,33.78,34.25,73286.0,33.0298,33.4879,32.9226,33.3807,73286.0
2016-02-11 10:00:00,34.22,34.31,34.03,34.24,27060.0,33.3514,33.4391,33.1662,33.3709,27060.0
2016-02-11 10:10:00,34.25,34.33,34.1,34.16,36072.0,33.3807,33.4586,33.2345,33.2929,36072.0
2016-02-11 10:20:00,34.15,34.17,33.98,34.01,34924.0,33.2832,33.3027,33.1175,33.1468,34924.0
2016-02-11 10:30:00,33.99,34.14,33.93,34.05,41318.0,33.1273,33.2735,33.0688,33.1857,41318.0
2016-02-11 10:40:00,34.05,34.3,34.03,34.25,37971.0,33.1857,33.4294,33.1662,33.3807,37971.0
2016-02-11 10:50:00,34.22,34.23,34.06,34.07,22609.0,33.3514,33.3612,33.1955,33.2052,22609.0
2016-02-11 11:00:00,34.07,34.13,33.89,33.98,81880.0,33.2052,33.2637,33.0298,33.1175,81880.0
2016-02-11 11:10:00,33.99,34.11,33.93,34.11,194635.0,33.1273,33.2442,33.0688,33.2442,194635.0
2016-02-11 11:20:00,34.11,34.12,33.73,33.73,170455.0,33.2442,33.254,32.8739,32.8739,170455.0
2016-02-11 11:30:00,33.73,33.76,33.64,33.68,95952.0,32.8739,32.9031,32.7861,32.8251,95952.0
2016-02-11 11:40:00,33.68,33.78,33.67,33.75,60652.0,32.8251,32.9226,32.8154,32.8934,60652.0
2016-02-11 11:50:00,33.73,33.95,33.73,33.95,77858.0,32.8739,33.0883,32.8739,33.0883,77858.0
2016-02-11 12:00:00,33.95,33.96,33.88,33.92,26700.0,33.0883,33.098,33.0201,33.059,26700.0
2016-02-11 12:10:00,33.93,33.97,33.74,33.78,21234.0,33.0688,33.1078,32.8836,32.9226,21234.0
2016-02-11 12:20:00,33.8,33.84,33.75,33.77,11643.0,32.9421,32.9811,32.8934,32.9128,11643.0
2016-02-11 12:30:00,33.76,33.82,33.73,33.8,25142.0,32.9031,32.9616,32.8739,32.9421,25142.0
2016-02-11 12:40:00,33.79,33.86,33.73,33.85,22522.0,32.9323,33.0006,32.8739,32.9908,22522.0
2016-02-11 12:50:00,33.86,33.98,33.86,33.94,46292.0,33.0006,33.1175,33.0006,33.0785,46292.0
2016-02-11 13:00:00,33.94,34.05,33.9,34.0,45131.0,33.0785,33.1857,33.0395,33.137,45131.0
2016-02-11 13:10:00,33.99,34.08,33.95,34.04,39287.0,33.1273,33.215,33.0883,33.176,39287.0
2016-02-11 13:20:00,34.05,34.11,33.95,33.95,37130.0,33.1857,33.2442,33.0883,33.0883,37130.0
2016-02-11 13:30:00,33.94,34.03,33.92,33.94,59940.0,33.0785,33.1662,33.059,33.0785,59940.0
2016-02-11 13:40:00,33.93,34.13,33.93,34.1,83989.0,33.0688,33.2637,33.0688,33.2345,83989.0
2016-02-11 13:50:00,34.08,34.08,33.99,34.01,49433.0,33.215,33.215,33.1273,33.1468,49433.0
2016-02-11 14:00:00,34.01,34.1,34.0,34.03,50208.0,33.1468,33.2345,33.137,33.1662,50208.0
2016-02-11 14:10:00,34.04,34.06,33.94,33.94,64836.0,33.176,33.1955,33.0785,33.0785,64836.0
2016-02-11 14:20:00,33.93,33.96,33.78,33.8,64761.0,33.0688,33.098,32.9226,32.9421,64761.0
2016-02-11 14:30:00,33.79,33.99,33.72,33.98,106304.0,32.9323,33.1273,32.8641,33.1175,106304.0
2016-02-11 14:40:00,33.99,34.17,33.88,34.16,99672.0,33.1273,33.3027,33.0201,33.2929,99672.0
2016-02-11 14:50:00,34.15,34.34,34.13,34.15,65306.0,33.2832,33.4684,33.2637,33.2832,65306.0
2016-02-11 15:00:00,34.17,34.21,33.97,34.08,90922.0,33.3027,33.3417,33.1078,33.215,90922.0
2016-02-11 15:10:00,34.08,34.19,33.99,34.03,113490.0,33.215,33.3222,33.1273,33.1662,113490.0
2016-02-11 15:20:00,34.03,34.16,33.99,34.14,91243.0,33.1662,33.2929,33.1273,33.2735,91243.0
2016-02-11 15:30:00,34.13,34.14,33.99,34.13,191372.0,33.2637,33.2735,33.1273,33.2637,191372.0
2016-02-11 15:40:00,34.13,34.18,33.94,34.03,290408.0,33.2637,33.3124,33.0785,33.1662,290408.0
2016-02-11 15:50:00,34.04,34.1,33.96,33.96,349448.0,33.176,33.2345,33.098,33.098,349448.0
2016-02-12 09:30:00,34.53,35.01,34.13,34.46,168134.0,33.6536,34.1214,33.2637,33.5853,168134.0
2016-02-12 09:40:00,34.46,34.51,34.26,34.33,109618.0,33.5853,33.6341,33.3904,33.4586,109618.0
2016-02-12 09:50:00,34.32,34.33,33.95,33.98,70184.0,33.4489,33.4586,33.0883,33.1175,70184.0
2016-02-12 10:00:00,33.98,34.2,33.97,34.19,120077.0,33.1175,33.3319,33.1078,33.3222,120077.0
2016-02-12 10:10:00,34.2,34.5,34.19,34.48,132865.0,33.3319,33.6243,33.3222,33.6048,132865.0
2016-02-12 10:20:00,34.48,34.58,34.39,34.39,58885.0,33.6048,33.7023,33.5171,33.5171,58885.0
2016-02-12 10:30:00,34.38,34.55,34.37,34.5,73661.0,33.5074,33.673,33.4976,33.6243,73661.0
2016-02-12 10:40:00,34.5,34.5,34.32,34.37,67530.0,33.6243,33.6243,33.4489,33.4976,67530.0
2016-02-12 10:50:00,34.36,34.44,34.25,34.28,78434.0,33.4879,33.5658,33.3807,33.4099,78434.0
2016-02-12 11:00:00,34.29,34.54,34.29,34.54,52889.0,33.4196,33.6633,33.4196,33.6633,52889.0
2016-02-12 11:10:00,34.55,34.94,34.5,34.82,80671.0,33.673,34.0531,33.6243,33.9362,80671.0
2016-02-12 11:20:00,34.84,34.88,34.78,34.86,51680.0,33.9557,33.9947,33.8972,33.9752,51680.0
2016-02-12 11:30:00,34.87,34.98,34.86,34.87,49745.0,33.9849,34.0921,33.9752,33.9849,49745.0
2016-02-12 11:40:00,34.89,34.97,34.84,34.91,49322.0,34.0044,34.0824,33.9557,34.0239,49322.0
2016-02-12 11:50:00,34.9,34.96,34.78,34.78,39248.0,34.0142,34.0726,33.8972,33.8972,39248.0
2016-02-12 12:00:00,34.79,34.88,34.79,34.81,40143.0,33.907,33.9947,33.907,33.9264,40143.0
2016-02-12 12:10:00,34.8,34.87,34.76,34.85,53642.0,33.9167,33.9849,33.8777,33.9654,53642.0
2016-02-12 12:20:00,34.86,34.92,34.83,34.88,48688.0,33.9752,34.0337,33.9459,33.9947,48688.0
2016-02-12 12:30:00,34.87,34.89,34.83,34.89,49452.0,33.9849,34.0044,33.9459,34.0044,49452.0
2016-02-12 12:40:00,34.89,34.94,34.87,34.88,32554.0,34.0044,34.0531,33.9849,33.9947,32554.0
2016-02-12 12:50:00,34.87,34.91,34.86,34.87,38553.0,33.9849,34.0239,33.9752,33.9849,38553.0
2016-02-12 13:00:00,34.86,34.87,34.69,34.7,45551.0,33.9752,33.9849,33.8095,33.8192,45551.0
2016-02-12 13:10:00,34.71,34.72,34.59,34.59,37427.0,33.829,33.8387,33.712,33.712,37427.0
2016-02-12 13:20:00,34.6,34.67,34.59,34.66,38642.0,33.7218,33.79,33.712,33.7803,38642.0
2016-02-12 13:30:00,34.66,34.7,34.61,34.65,47258.0,33.7803,33.8192,33.7315,33.7705,47258.0
2016-02-12 13:40:00,34.64,34.74,34.61,34.7,35766.0,33.7608,33.8582,33.7315,33.8192,35766.0
2016-02-12 13:50:00,34.7,34.74,34.65,34.71,29430.0,33.8192,33.8582,33.7705,33.829,29430.0
2016-02-12 14:00:00,34.71,34.91,34.71,34.91,36941.0,33.829,34.0239,33.829,34.0239,36941.0
2016-02-12 14:10:00,34.93,35.01,34.9,34.96,72176.0,34.0434,34.1214,34.0142,34.0726,72176.0
2016-02-12 14:20:00,34.95,35.03,34.91,34.99,43934.0,34.0629,34.1409,34.0239,34.1019,43934.0
2016-02-12 14:30:00,35.0,35.04,34.99,35.02,65115.0,34.1116,34.1506,34.1019,34.1311,65115.0
2016-02-12 14:40:00,35.01,35.14,34.93,35.13,64821.0,34.1214,34.2481,34.0434,34.2383,64821.0
2016-02-12 14:50:00,35.14,35.21,35.11,35.13,79400.0,34.2481,34.3163,34.2188,34.2383,79400.0
2016-02-12 15:00:00,35.13,35.14,35.06,35.07,70117.0,34.2383,34.2481,34.1701,34.1798,70117.0
2016-02-12 15:10:00,35.07,35.09,35.03,35.04,66878.0,34.1798,34.1993,34.1409,34.1506,66878.0
2016-02-12 15:20:00,35.04,35.05,34.97,35.04,75898.0,34.1506,34.1604,34.0824,34.1506,75898.0
2016-02-12 15:30:00,35.03,35.03,34.95,34.98,72114.0,34.1409,34.1409,34.0629,34.0921,72114.0
2016-02-12 15:40:00,34.97,35.1,34.95,35.09,112882.0,34.0824,34.2091,34.0629,34.1993,112882.0
2016-02-12 15:50:00,35.08,35.11,35.03,35.06,205781.0,34.1896,34.2188,34.1409,34.1701,205781.0
2016-02-16 09:30:00,35.72,35.73,35.39,35.62,104991.0,34.8133,34.8231,34.4917,34.7159,104991.0
2016-02-16 09:40:00,35.61,35.63,35.34,35.5,57752.0,34.7061,34.7256,34.443,34.5989,57752.0
2016-02-16 09:50:00,35.5,35.6,35.38,35.56,78432.0,34.5989,34.6964,34.482,34.6574,78432.0
2016-02-16 10:00:00,35.56,35.63,35.3,35.3,56496.0,34.6574,34.7256,34.404,34.404,56496.0
2016-02-16 10:10:00,35.3,35.32,35.09,35.09,86253.0,34.404,34.4235,34.1993,34.1993,86253.0
2016-02-16 10:20:00,35.08,35.18,35.04,35.08,83370.0,34.1896,34.2871,34.1506,34.1896,83370.0
2016-02-16 10:30:00,35.09,35.4,35.03,35.29,80383.0,34.1993,34.5015,34.1409,34.3943,80383.0
2016-02-16 10:40:00,35.3,35.37,35.23,35.25,57979.0,34.404,34.4722,34.3358,34.3553,57979.0
2016-02-16 10:50:00,35.27,35.29,35.14,35.14,41257.0,34.3748,34.3943,34.2481,34.2481,41257.0
2016-02-16 11:00:00,35.14,35.17,34.99,35.06,50259.0,34.2481,34.2773,34.1019,34.1701,50259.0
2016-02-16 11:10:00,35.06,35.28,35.01,35.28,73630.0,34.1701,34.3845,34.1214,34.3845,73630.0
2016-02-16 11:20:00,35.28,35.38,35.27,35.38,28185.0,34.3845,34.482,34.3748,34.482,28185.0
2016-02-16 11:30:00,35.37,35.51,35.36,35.51,27308.0,34.4722,34.6087,34.4625,34.6087,27308.0
2016-02-16 11:40:00,35.51,35.62,35.42,35.6,35650.0,34.6087,34.7159,34.521,34.6964,35650.0
2016-02-16 11:50:00,35.59,35.63,35.53,35.55,31010.0,34.6866,34.7256,34.6282,34.6477,31010.0
2016-02-16 12:00:00,35.55,35.62,35.37,35.4,39729.0,34.6477,34.7159,34.4722,34.5015,39729.0
2016-02-16 12:10:00,35.39,35.41,35.28,35.34,80506.0,34.4917,34.5112,34.3845,34.443,80506.0
2016-02-16 12:20:00,35.34,35.34,35.21,35.21,83275.0,34.443,34.443,34.3163,34.3163,83275.0
2016-02-16 12:30:00,35.22,35.39,35.17,35.34,219239.0,34.326,34.4917,34.2773,34.443,219239.0
2016-02-16 12:40:00,35.35,35.54,35.33,35.47,43585.0,34.4527,34.6379,34.4332,34.5697,43585.0
2016-02-16 12:50:00,35.48,35.73,35.46,35.66,109465.0,34.5794,34.8231,34.5599,34.7549,109465.0
2016-02-16 13:00:00,35.66,35.77,35.63,35.74,36553.0,34.7549,34.8621,34.7256,34.8328,36553.0
2016-02-16 13:10:00,35.75,35.89,35.72,35.88,51181.0,34.8426,34.979,34.8133,34.9693,51181.0
2016-02-16 13:20:00,35.88,35.89,35.8,35.83,57979.0,34.9693,34.979,34.8913,34.9206,57979.0
2016-02-16 13:30:00,35.82,35.86,35.76,35.84,43370.0,34.9108,34.9498,34.8523,34.9303,43370.0
2016-02-16 13:40:00,35.85,35.88,35.79,35.83,69377.0,34.94,34.9693,34.8816,34.9206,69377.0
2016-02-16 13:50:00,35.84,35.94,35.77,35.9,102246.0,34.9303,35.0278,34.8621,34.9888,102246.0
2016-02-16 14:00:00,35.89,35.96,35.88,35.89,111688.0,34.979,35.0473,34.9693,34.979,111688.0
2016-02-16 14:10:00,35.89,36.14,35.88,36.09,117983.0,34.979,35.2227,34.9693,35.174,117983.0
2016-02-16 14:20:00,36.1,36.15,36.05,36.14,83236.0,35.1837,35.2324,35.135,35.2227,83236.0
2016-02-16 14:30:00,36.15,36.2,36.06,36.09,84945.0,35.2324,35.2812,35.1447,35.174,84945.0
2016-02-16 14:40:00,36.09,36.18,36.09,36.13,73228.0,35.174,35.2617,35.174,35.2129,73228.0
2016-02-16 14:50:00,36.13,36.21,36.11,36.18,92454.0,35.2129,35.2909,35.1935,35.2617,92454.0
2016-02-16 15:00:00,36.16,36.21,36.09,36.15,109857.0,35.2422,35.2909,35.174,35.2324,109857.0
2016-02-16 15:10:00,36.14,36.47,36.13,36.38,285372.0,35.2227,35.5443,35.2129,35.4566,285372.0
2016-02-16 15:20:00,36.37,36.41,36.19,36.27,112267.0,35.4469,35.4858,35.2714,35.3494,112267.0
2016-02-16 15:30:00,36.27,36.42,36.27,36.36,201648.0,35.3494,35.4956,35.3494,35.4371,201648.0
2016-02-16 15:40:00,36.36,36.39,36.08,36.24,245033.0,35.4371,35.4663,35.1642,35.3202,245033.0
2016-02-16 15:50:00,36.25,36.44,36.23,36.4,628982.0,35.3299,35.5151,35.3104,35.4761,628982.0
2016-02-17 09:30:00,38.24,38.24,36.93,37.33,531257.0,37.2694,37.2694,35.9926,36.3825,531257.0
2016-02-17 09:40:00,37.33,37.48,36.84,37.45,293894.0,36.3825,36.5287,35.9049,36.4994,293894.0
2016-02-17 09:50:00,37.49,37.55,37.28,37.41,238795.0,36.5384,36.5969,36.3338,36.4605,238795.0
2016-02-17 10:00:00,37.43,37.44,37.18,37.35,206778.0,36.4799,36.4897,36.2363,36.402,206778.0
2016-02-17 10:10:00,37.32,37.44,37.22,37.34,268831.0,36.3727,36.4897,36.2753,36.3922,268831.0
2016-02-17 10:20:00,37.34,37.42,36.98,36.99,341477.0,36.3922,36.4702,36.0414,36.0511,341477.0
2016-02-17 10:30:00,36.99,37.04,36.74,36.82,302841.0,36.0511,36.0998,35.8075,35.8854,302841.0
2016-02-17 10:40:00,36.83,36.88,36.37,36.61,733898.0,35.8952,35.9439,35.4469,35.6808,733898.0
2016-02-17 10:50:00,36.61,36.61,35.8,36.09,736146.0,35.6808,35.6808,34.8913,35.174,736146.0
2016-02-17 11:00:00,36.08,36.23,35.82,36.16,494538.0,35.1642,35.3104,34.9108,35.2422,494538.0
2016-02-17 11:10:00,36.16,36.32,36.11,36.27,230912.0,35.2422,35.3981,35.1935,35.3494,230912.0
2016-02-17 11:20:00,36.26,36.27,35.98,36.07,208382.0,35.3396,35.3494,35.0667,35.1545,208382.0
2016-02-17 11:30:00,36.08,36.1,35.94,36.08,192502.0,35.1642,35.1837,35.0278,35.1642,192502.0
2016-02-17 11:40:00,36.08,36.1,35.94,36.04,173750.0,35.1642,35.1837,35.0278,35.1252,173750.0
2016-02-17 11:50:00,36.04,36.19,36.01,36.16,113836.0,35.1252,35.2714,35.096,35.2422,113836.0
2016-02-17 12:00:00,36.17,36.43,36.17,36.38,148078.0,35.2519,35.5053,35.2519,35.4566,148078.0
2016-02-17 12:10:00,36.37,36.46,36.36,36.4,117796.0,35.4469,35.5346,35.4371,35.4761,117796.0
2016-02-17 12:20:00,36.4,36.48,36.37,36.43,191713.0,35.4761,35.5541,35.4469,35.5053,191713.0
2016-02-17 12:30:00,36.42,36.78,36.42,36.7,148464.0,35.4956,35.8464,35.4956,35.7685,148464.0
2016-02-17 12:40:00,36.69,36.97,36.67,36.91,112616.0,35.7587,36.0316,35.7392,35.9731,112616.0
2016-02-17 12:50:00,36.91,37.05,36.91,36.95,138202.0,35.9731,36.1096,35.9731,36.0121,138202.0
2016-02-17 13:00:00,36.97,37.06,36.84,37.06,150303.0,36.0316,36.1193,35.9049,36.1193,150303.0
2016-02-17 13:10:00,37.06,37.12,36.99,37.02,138025.0,36.1193,36.1778,36.0511,36.0804,138025.0
2016-02-17 13:20:00,37.0,37.11,36.9,37.09,121671.0,36.0609,36.1681,35.9634,36.1486,121671.0
2016-02-17 13:30:00,37.1,37.16,37.01,37.12,95979.0,36.1583,36.2168,36.0706,36.1778,95979.0
2016-02-17 13:40:00,37.1,37.25,37.05,37.22,77330.0,36.1583,36.3045,36.1096,36.2753,77330.0
2016-02-17 13:50:00,37.22,37.25,36.92,36.93,123857.0,36.2753,36.3045,35.9829,35.9926,123857.0
2016-02-17 14:00:00,36.92,36.97,36.89,36.93,121285.0,35.9829,36.0316,35.9537,35.9926,121285.0
2016-02-17 14:10:00,36.92,37.12,36.89,37.02,252915.0,35.9829,36.1778,35.9537,36.0804,252915.0
2016-02-17 14:20:00,37.02,37.03,36.66,36.69,133789.0,36.0804,36.0901,35.7295,35.7587,133789.0
2016-02-17 14:30:00,36.68,37.03,36.68,37.02,93061.0,35.749,36.0901,35.749,36.0804,93061.0
2016-02-17 14:40:00,37.03,37.13,36.97,37.01,113179.0,36.0901,36.1876,36.0316,36.0706,113179.0
2016-02-17 14:50:00,37.01,37.03,36.92,36.99,75491.0,36.0706,36.0901,35.9829,36.0511,75491.0
2016-02-17 15:00:00,36.99,37.05,36.96,36.98,70559.0,36.0511,36.1096,36.0219,36.0414,70559.0
2016-02-17 15:10:00,36.98,36.99,36.89,36.93,97868.0,36.0414,36.0511,35.9537,35.9926,97868.0
2016-02-17 15:20:00,36.92,36.98,36.89,36.93,93191.0,35.9829,36.0414,35.9537,35.9926,93191.0
2016-02-17 15:30:00,36.92,36.96,36.87,36.93,150738.0,35.9829,36.0219,35.9342,35.9926,150738.0
2016-02-17 15:40:00,36.93,36.94,36.75,36.77,241236.0,35.9926,36.0024,35.8172,35.8367,241236.0
2016-02-17 15:50:00,36.78,36.94,36.69,36.77,607162.0,35.8464,36.0024,35.7587,35.8367,607162.0
2016-02-18 09:30:00,37.04,37.38,36.96,36.98,218464.0,36.0998,36.4312,36.0219,36.0414,218464.0
2016-02-18 09:40:00,36.99,37.06,36.62,36.8,158571.0,36.0511,36.1193,35.6905,35.8659,158571.0
2016-02-18 09:50:00,36.8,37.11,36.79,37.11,58518.0,35.8659,36.1681,35.8562,36.1681,58518.0
2016-02-18 10:00:00,37.1,37.27,36.98,37.03,74926.0,36.1583,36.324,36.0414,36.0901,74926.0
2016-02-18 10:10:00,37.01,37.06,36.74,36.8,61504.0,36.0706,36.1193,35.8075,35.8659,61504.0
2016-02-18 10:20:00,36.79,36.85,36.69,36.75,662472.0,35.8562,35.9147,35.7587,35.8172,662472.0
2016-02-18 10:30:00,36.77,36.93,36.65,36.67,178076.0,35.8367,35.9926,35.7197,35.7392,178076.0
2016-02-18 10:40:00,36.68,36.73,36.56,36.65,72971.0,35.749,35.7977,35.632,35.7197,72971.0
2016-02-18 10:50:00,36.66,36.67,36.54,36.55,39816.0,35.7295,35.7392,35.6125,35.6223,39816.0
2016-02-18 11:00:00,36.54,36.54,36.42,36.5,39679.0,35.6125,35.6125,35.4956,35.5736,39679.0
2016-02-18 11:10:00,36.5,36.52,36.45,36.46,45782.0,35.5736,35.593,35.5248,35.5346,45782.0
2016-02-18 11:20:00,36.45,36.58,36.38,36.57,63403.0,35.5248,35.6515,35.4566,35.6418,63403.0
2016-02-18 11:30:00,36.58,36.73,36.56,36.73,47148.0,35.6515,35.7977,35.632,35.7977,47148.0
2016-02-18 11:40:00,36.73,36.73,36.66,36.71,39750.0,35.7977,35.7977,35.7295,35.7782,39750.0
2016-02-18 11:50:00,36.71,36.74,36.69,36.73,69158.0,35.7782,35.8075,35.7587,35.7977,69158.0
2016-02-18 12:00:00,36.73,36.97,36.72,36.87,59891.0,35.7977,36.0316,35.788,35.9342,59891.0
2016-02-18 12:10:00,36.88,36.9,36.78,36.83,48858.0,35.9439,35.9634,35.8464,35.8952,48858.0
2016-02-18 12:20:00,36.83,36.9,36.83,36.84,47325.0,35.8952,35.9634,35.8952,35.9049,47325.0
2016-02-18 12:30:00,36.85,36.87,36.81,36.82,31641.0,35.9147,35.9342,35.8757,35.8854,31641.0
2016-02-18 12:40:00,36.82,36.9,36.81,36.88,42462.0,35.8854,35.9634,35.8757,35.9439,42462.0
2016-02-18 12:50:00,36.88,36.9,36.8,36.8,38180.0,35.9439,35.9634,35.8659,35.8659,38180.0
2016-02-18 13:00:00,36.8,36.84,36.75,36.75,43649.0,35.8659,35.9049,35.8172,35.8172,43649.0
2016-02-18 13:10:00,36.74,36.74,36.61,36.62,56453.0,35.8075,35.8075,35.6808,35.6905,56453.0
2016-02-18 13:20:00,36.61,36.61,36.44,36.6,61731.0,35.6808,35.6808,35.5151,35.671,61731.0
2016-02-18 13:30:00,36.6,36.68,36.6,36.67,25687.0,35.671,35.749,35.671,35.7392,25687.0
2016-02-18 13:40:00,36.66,36.73,36.63,36.68,30861.0,35.7295,35.7977,35.7003,35.749,30861.0
2016-02-18 13:50:00,36.68,36.74,36.62,36.64,60177.0,35.749,35.8075,35.6905,35.71,60177.0
2016-02-18 14:00:00,36.65,36.71,36.62,36.62,52383.0,35.7197,35.7782,35.6905,35.6905,52383.0
2016-02-18 14:10:00,36.63,36.69,36.59,36.65,43771.0,35.7003,35.7587,35.6613,35.7197,43771.0
2016-02-18 14:20:00,36.66,36.66,36.58,36.62,63685.0,35.7295,35.7295,35.6515,35.6905,63685.0
2016-02-18 14:30:00,36.63,36.77,36.62,36.73,54801.0,35.7003,35.8367,35.6905,35.7977,54801.0
2016-02-18 14:40:00,36.73,36.74,36.68,36.72,45455.0,35.7977,35.8075,35.749,35.788,45455.0
2016-02-18 14:50:00,36.72,36.83,36.72,36.73,49374.0,35.788,35.8952,35.788,35.7977,49374.0
2016-02-18 15:00:00,36.73,36.74,36.66,36.68,61141.0,35.7977,35.8075,35.7295,35.749,61141.0
2016-02-18 15:10:00,36.68,36.7,36.62,36.66,51345.0,35.749,35.7685,35.6905,35.7295,51345.0
2016-02-18 15:20:00,36.66,36.68,36.55,36.57,86565.0,35.7295,35.749,35.6223,35.6418,86565.0
2016-02-18 15:30:00,36.56,36.57,36.38,36.47,170688.0,35.632,35.6418,35.4566,35.5443,170688.0
2016-02-18 15:40:00,36.47,36.55,36.45,36.48,133436.0,35.5443,35.6223,35.5248,35.5541,133436.0
2016-02-18 15:50:00,36.48,36.59,36.47,36.56,314373.0,35.5541,35.6613,35.5443,35.632,314373.0
2016-02-19 09:30:00,36.26,36.57,36.1,36.15,206766.0,35.3396,35.6418,35.1837,35.2324,206766.0
2016-02-19 09:40:00,36.14,36.15,35.73,35.78,232191.0,35.2227,35.2324,34.8231,34.8718,232191.0
2016-02-19 09:50:00,35.77,35.92,35.66,35.71,117865.0,34.8621,35.0083,34.7549,34.8036,117865.0
2016-02-19 10:00:00,35.7,35.71,35.53,35.55,85774.0,34.7939,34.8036,34.6282,34.6477,85774.0
2016-02-19 10:10:00,35.55,35.62,35.3,35.54,152127.0,34.6477,34.7159,34.404,34.6379,152127.0
2016-02-19 10:20:00,35.55,35.86,35.54,35.76,190942.0,34.6477,34.9498,34.6379,34.8523,190942.0
2016-02-19 10:30:00,35.75,35.91,35.72,35.91,95763.0,34.8426,34.9985,34.8133,34.9985,95763.0
2016-02-19 10:40:00,35.91,35.92,35.74,35.77,132049.0,34.9985,35.0083,34.8328,34.8621,132049.0
2016-02-19 10:50:00,35.77,35.78,35.44,35.47,90547.0,34.8621,34.8718,34.5405,34.5697,90547.0
2016-02-19 11:00:00,35.47,35.5,35.37,35.45,74105.0,34.5697,34.5989,34.4722,34.5502,74105.0
2016-02-19 11:10:00,35.47,35.72,35.41,35.71,60585.0,34.5697,34.8133,34.5112,34.8036,60585.0
2016-02-19 11:20:00,35.7,35.92,35.69,35.9,61800.0,34.7939,35.0083,34.7841,34.9888,61800.0
2016-02-19 11:30:00,35.91,35.95,35.82,35.87,103063.0,34.9985,35.0375,34.9108,34.9595,103063.0
2016-02-19 11:40:00,35.86,35.95,35.82,35.84,62949.0,34.9498,35.0375,34.9108,34.9303,62949.0
2016-02-19 11:50:00,35.84,35.95,35.77,35.91,50623.0,34.9303,35.0375,34.8621,34.9985,50623.0
2016-02-19 12:00:00,35.94,35.95,35.88,35.92,39679.0,35.0278,35.0375,34.9693,35.0083,39679.0
2016-02-19 12:10:00,35.92,35.98,35.91,35.95,57949.0,35.0083,35.0667,34.9985,35.0375,57949.0
2016-02-19 12:20:00,35.94,35.99,35.89,35.93,45578.0,35.0278,35.0765,34.979,35.018,45578.0
2016-02-19 12:30:00,35.92,36.0,35.92,35.97,51306.0,35.0083,35.0862,35.0083,35.057,51306.0
2016-02-19 12:40:00,35.96,35.98,35.9,35.92,80514.0,35.0473,35.0667,34.9888,35.0083,80514.0
2016-02-19 12:50:00,35.92,35.94,35.7,35.74,73818.0,35.0083,35.0278,34.7939,34.8328,73818.0
2016-02-19 13:00:00,35.73,35.75,35.65,35.65,38380.0,34.8231,34.8426,34.7451,34.7451,38380.0
2016-02-19 13:10:00,35.68,35.74,35.64,35.73,44406.0,34.7744,34.8328,34.7354,34.8231,44406.0
2016-02-19 13:20:00,35.74,35.75,35.61,35.74,61864.0,34.8328,34.8426,34.7061,34.8328,61864.0
2016-02-19 13:30:00,35.74,35.84,35.64,35.66,62367.0,34.8328,34.9303,34.7354,34.7549,62367.0
2016-02-19 13:40:00,35.66,35.67,35.52,35.56,48552.0,34.7549,34.7646,34.6184,34.6574,48552.0
2016-02-19 13:50:00,35.56,35.65,35.53,35.65,94610.0,34.6574,34.7451,34.6282,34.7451,94610.0
2016-02-19 14:00:00,35.66,35.75,35.65,35.69,56333.0,34.7549,34.8426,34.7451,34.7841,56333.0
2016-02-19 14:10:00,35.69,35.72,35.52,35.59,69124.0,34.7841,34.8133,34.6184,34.6866,69124.0
2016-02-19 14:20:00,35.59,35.66,35.53,35.64,70074.0,34.6866,34.7549,34.6282,34.7354,70074.0
2016-02-19 14:30:00,35.64,35.65,35.53,35.59,63050.0,34.7354,34.7451,34.6282,34.6866,63050.0
2016-02-19 14:40:00,35.58,35.59,35.49,35.54,51496.0,34.6769,34.6866,34.5892,34.6379,51496.0
2016-02-19 14:50:00,35.54,35.54,35.35,35.39,76379.0,34.6379,34.6379,34.4527,34.4917,76379.0
2016-02-19 15:00:00,35.38,35.45,35.38,35.43,81753.0,34.482,34.5502,34.482,34.5307,81753.0
2016-02-19 15:10:00,35.44,35.46,35.38,35.4,89826.0,34.5405,34.5599,34.482,34.5015,89826.0
2016-02-19 15:20:00,35.41,35.45,35.33,35.34,159949.0,34.5112,34.5502,34.4332,34.443,159949.0
2016-02-19 15:30:00,35.34,35.36,35.18,35.25,270755.0,34.443,34.4625,34.2871,34.3553,270755.0
2016-02-19 15:40:00,35.26,35.27,34.97,34.98,259712.0,34.365,34.3748,34.0824,34.0921,259712.0
2016-02-19 15:50:00,34.97,35.08,34.8,34.89,691902.0,34.0824,34.1896,33.9167,34.0044,691902.0
2016-02-22 12:00:00,35.77,35.79,35.74,35.75,14858.0,34.8621,34.8816,34.8328,34.8426,14858.0
2016-02-22 12:10:00,35.75,35.78,35.67,35.67,49185.0,34.8426,34.8718,34.7646,34.7646,49185.0
2016-02-22 12:20:00,35.66,35.66,35.46,35.46,102887.0,34.7549,34.7549,34.5599,34.5599,102887.0
2016-02-22 12:30:00,35.47,35.7,35.47,35.65,37061.0,34.5697,34.7939,34.5697,34.7451,37061.0
2016-02-22 12:40:00,35.65,35.66,35.38,35.42,162244.0,34.7451,34.7549,34.482,34.521,162244.0
2016-02-22 12:50:00,35.42,35.67,35.42,35.66,82264.0,34.521,34.7646,34.521,34.7549,82264.0
2016-02-22 13:00:00,35.66,35.68,35.62,35.62,42239.0,34.7549,34.7744,34.7159,34.7159,42239.0
2016-02-22 13:10:00,35.63,35.67,35.6,35.61,44090.0,34.7256,34.7646,34.6964,34.7061,44090.0
2016-02-22 13:20:00,35.61,35.68,35.59,35.59,84877.0,34.7061,34.7744,34.6866,34.6866,84877.0
2016-02-22 13:30:00,35.59,35.65,35.57,35.64,72495.0,34.6866,34.7451,34.6672,34.7354,72495.0
2016-02-22 13:40:00,35.64,35.82,35.63,35.8,92393.0,34.7354,34.9108,34.7256,34.8913,92393.0
2016-02-22 13:50:00,35.81,35.91,35.74,35.79,105838.0,34.9011,34.9985,34.8328,34.8816,105838.0
2016-02-22 14:00:00,35.78,35.82,35.65,35.79,126735.0,34.8718,34.9108,34.7451,34.8816,126735.0
2016-02-22 14:10:00,35.8,35.81,35.64,35.69,88149.0,34.8913,34.9011,34.7354,34.7841,88149.0
2016-02-22 14:20:00,35.69,35.72,35.61,35.66,165192.0,34.7841,34.8133,34.7061,34.7549,165192.0
2016-02-22 14:30:00,35.67,35.69,35.54,35.62,115451.0,34.7646,34.7841,34.6379,34.7159,115451.0
2016-02-22 14:40:00,35.63,35.63,35.44,35.46,162038.0,34.7256,34.7256,34.5405,34.5599,162038.0
2016-02-22 14:50:00,35.45,35.61,35.43,35.51,146286.0,34.5502,34.7061,34.5307,34.6087,146286.0
2016-02-22 15:00:00,35.52,35.55,35.41,35.53,143854.0,34.6184,34.6477,34.5112,34.6282,143854.0
2016-02-22 15:10:00,35.53,35.62,35.52,35.6,138606.0,34.6282,34.7159,34.6184,34.6964,138606.0
2016-02-22 15:20:00,35.6,35.63,35.52,35.59,224372.0,34.6964,34.7256,34.6184,34.6866,224372.0
2016-02-22 15:30:00,35.59,35.67,35.55,35.58,191845.0,34.6866,34.7646,34.6477,34.6769,191845.0
2016-02-22 15:40:00,35.59,35.78,35.58,35.74,154333.0,34.6866,34.8718,34.6769,34.8328,154333.0
2016-02-22 15:50:00,35.74,35.79,35.64,35.76,607441.0,34.8328,34.8816,34.7354,34.8523,607441.0
2016-02-23 09:30:00,35.74,35.97,35.46,35.73,164524.0,34.8328,35.057,34.5599,34.8231,164524.0
2016-02-23 09:40:00,35.74,35.86,35.69,35.81,47452.0,34.8328,34.9498,34.7841,34.9011,47452.0
2016-02-23 09:50:00,35.81,35.93,35.72,35.74,47828.0,34.9011,35.018,34.8133,34.8328,47828.0
2016-02-23 10:00:00,35.75,35.86,35.73,35.78,39429.0,34.8426,34.9498,34.8231,34.8718,39429.0
2016-02-23 10:10:00,35.78,35.85,35.76,35.76,69493.0,34.8718,34.94,34.8523,34.8523,69493.0
2016-02-23 10:20:00,35.77,35.94,35.76,35.93,56595.0,34.8621,35.0278,34.8523,35.018,56595.0
2016-02-23 10:30:00,35.93,35.96,35.85,35.85,67099.0,35.018,35.0473,34.94,34.94,67099.0
2016-02-23 10:40:00,35.84,35.92,35.8,35.86,48493.0,34.9303,35.0083,34.8913,34.9498,48493.0
2016-02-23 10:50:00,35.87,35.93,35.82,35.85,65929.0,34.9595,35.018,34.9108,34.94,65929.0
2016-02-23 11:00:00,35.85,35.9,35.75,35.8,86387.0,34.94,34.9888,34.8426,34.8913,86387.0
2016-02-23 11:10:00,35.79,35.91,35.79,35.87,43432.0,34.8816,34.9985,34.8816,34.9595,43432.0
2016-02-23 11:20:00,35.87,35.89,35.75,35.79,20498.0,34.9595,34.979,34.8426,34.8816,20498.0
2016-02-23 11:30:00,35.79,35.94,35.75,35.94,34064.0,34.8816,35.0278,34.8426,35.0278,34064.0
2016-02-23 11:40:00,35.93,36.05,35.9,35.95,37644.0,35.018,35.135,34.9888,35.0375,37644.0
2016-02-23 11:50:00,35.96,35.99,35.93,35.96,34965.0,35.0473,35.0765,35.018,35.0473,34965.0
2016-02-23 12:00:00,35.95,36.0,35.91,35.94,37562.0,35.0375,35.0862,34.9985,35.0278,37562.0
2016-02-23 12:10:00,35.93,35.97,35.93,35.95,30015.0,35.018,35.057,35.018,35.0375,30015.0
2016-02-23 12:20:00,35.95,36.05,35.94,36.02,28429.0,35.0375,35.135,35.0278,35.1057,28429.0
2016-02-23 12:30:00,36.03,36.05,35.98,36.04,22828.0,35.1155,35.135,35.0667,35.1252,22828.0
2016-02-23 12:40:00,36.03,36.08,36.01,36.06,15653.0,35.1155,35.1642,35.096,35.1447,15653.0
2016-02-23 12:50:00,36.07,36.17,36.05,36.17,26231.0,35.1545,35.2519,35.135,35.2519,26231.0
2016-02-23 13:00:00,36.18,36.21,36.16,36.16,33365.0,35.2617,35.2909,35.2422,35.2422,33365.0
2016-02-23 13:10:00,36.18,36.24,36.15,36.23,35302.0,35.2617,35.3202,35.2324,35.3104,35302.0
2016-02-23 13:20:00,36.22,36.33,36.22,36.32,55570.0,35.3007,35.4079,35.3007,35.3981,55570.0
2016-02-23 13:30:00,36.32,36.33,36.27,36.32,55581.0,35.3981,35.4079,35.3494,35.3981,55581.0
2016-02-23 13:40:00,36.32,36.33,36.17,36.18,30701.0,35.3981,35.4079,35.2519,35.2617,30701.0
2016-02-23 13:50:00,36.17,36.17,36.06,36.15,33499.0,35.2519,35.2519,35.1447,35.2324,33499.0
2016-02-23 14:00:00,36.15,36.15,36.03,36.07,30966.0,35.2324,35.2324,35.1155,35.1545,30966.0
2016-02-23 14:10:00,36.07,36.18,36.07,36.17,29773.0,35.1545,35.2617,35.1545,35.2519,29773.0
2016-02-23 14:20:00,36.18,36.25,36.18,36.21,52688.0,35.2617,35.3299,35.2617,35.2909,52688.0
2016-02-23 14:30:00,36.2,36.28,36.16,36.19,34108.0,35.2812,35.3591,35.2422,35.2714,34108.0
2016-02-23 14:40:00,36.19,36.19,36.14,36.18,23870.0,35.2714,35.2714,35.2227,35.2617,23870.0
2016-02-23 14:50:00,36.19,36.22,36.17,36.2,39861.0,35.2714,35.3007,35.2519,35.2812,39861.0
2016-02-23 15:00:00,36.21,36.22,36.09,36.11,42325.0,35.2909,35.3007,35.174,35.1935,42325.0
2016-02-23 15:10:00,36.11,36.12,36.09,36.11,28630.0,35.1935,35.2032,35.174,35.1935,28630.0
2016-02-23 15:20:00,36.11,36.19,36.08,36.08,81999.0,35.1935,35.2714,35.1642,35.1642,81999.0
2016-02-23 15:30:00,36.08,36.22,36.05,36.19,186216.0,35.1642,35.3007,35.135,35.2714,186216.0
2016-02-23 15:40:00,36.19,36.21,36.04,36.09,70891.0,35.2714,35.2909,35.1252,35.174,70891.0
2016-02-23 15:50:00,36.08,36.14,36.06,36.14,224695.0,35.1642,35.2227,35.1447,35.2227,224695.0
2016-02-24 09:30:00,36.09,36.93,35.77,35.85,115582.0,35.174,35.9926,34.8621,34.94,115582.0
2016-02-24 09:40:00,35.84,35.92,35.75,35.87,104635.0,34.9303,35.0083,34.8426,34.9595,104635.0
2016-02-24 09:50:00,35.86,36.15,35.83,36.15,101179.0,34.9498,35.2324,34.9206,35.2324,101179.0
2016-02-24 10:00:00,36.15,36.35,36.09,36.29,96087.0,35.2324,35.4274,35.174,35.3689,96087.0
2016-02-24 10:10:00,36.29,36.46,36.19,36.44,132869.0,35.3689,35.5346,35.2714,35.5151,132869.0
2016-02-24 10:20:00,36.44,36.44,36.3,36.3,123408.0,35.5151,35.5151,35.3786,35.3786,123408.0
2016-02-24 10:30:00,36.31,36.35,36.05,36.33,87390.0,35.3884,35.4274,35.135,35.4079,87390.0
2016-02-24 10:40:00,36.33,36.41,36.21,36.33,114497.0,35.4079,35.4858,35.2909,35.4079,114497.0
2016-02-24 10:50:00,36.33,36.48,36.29,36.41,117979.0,35.4079,35.5541,35.3689,35.4858,117979.0
2016-02-24 11:00:00,36.42,36.42,36.17,36.23,65890.0,35.4956,35.4956,35.2519,35.3104,65890.0
2016-02-24 11:10:00,36.23,36.23,36.1,36.13,48177.0,35.3104,35.3104,35.1837,35.2129,48177.0
2016-02-24 11:20:00,36.13,36.24,36.05,36.18,100738.0,35.2129,35.3202,35.135,35.2617,100738.0
2016-02-24 11:30:00,36.18,36.35,36.1,36.35,67118.0,35.2617,35.4274,35.1837,35.4274,67118.0
2016-02-24 11:40:00,36.37,36.58,36.34,36.57,52176.0,35.4469,35.6515,35.4176,35.6418,52176.0
2016-02-24 11:50:00,36.58,36.63,36.54,36.56,32902.0,35.6515,35.7003,35.6125,35.632,32902.0
2016-02-24 12:00:00,36.56,36.67,36.54,36.61,43706.0,35.632,35.7392,35.6125,35.6808,43706.0
2016-02-24 12:10:00,36.62,36.63,36.52,36.56,34195.0,35.6905,35.7003,35.593,35.632,34195.0
2016-02-24 12:20:00,36.56,36.6,36.53,36.55,21699.0,35.632,35.671,35.6028,35.6223,21699.0
2016-02-24 12:30:00,36.57,36.6,36.53,36.6,32288.0,35.6418,35.671,35.6028,35.671,32288.0
2016-02-24 12:40:00,36.61,36.69,36.59,36.68,32817.0,35.6808,35.7587,35.6613,35.749,32817.0
2016-02-24 12:50:00,36.67,36.75,36.65,36.66,27780.0,35.7392,35.8172,35.7197,35.7295,27780.0
2016-02-24 13:00:00,36.66,36.7,36.57,36.62,68520.0,35.7295,35.7685,35.6418,35.6905,68520.0
2016-02-24 13:10:00,36.6,36.63,36.53,36.55,29206.0,35.671,35.7003,35.6028,35.6223,29206.0
2016-02-24 13:20:00,36.57,36.61,36.51,36.58,91584.0,35.6418,35.6808,35.5833,35.6515,91584.0
2016-02-24 13:30:00,36.58,36.6,36.5,36.54,29823.0,35.6515,35.671,35.5736,35.6125,29823.0
2016-02-24 13:40:00,36.54,36.57,36.51,36.55,24379.0,35.6125,35.6418,35.5833,35.6223,24379.0
2016-02-24 13:50:00,36.56,36.64,36.54,36.59,52769.0,35.632,35.71,35.6125,35.6613,52769.0
2016-02-24 14:00:00,36.59,36.77,36.58,36.76,66173.0,35.6613,35.8367,35.6515,35.827,66173.0
2016-02-24 14:10:00,36.78,36.78,36.63,36.68,98356.0,35.8464,35.8464,35.7003,35.749,98356.0
2016-02-24 14:20:00,36.68,36.78,36.67,36.71,69058.0,35.749,35.8464,35.7392,35.7782,69058.0
2016-02-24 14:30:00,36.71,36.74,36.66,36.68,60879.0,35.7782,35.8075,35.7295,35.749,60879.0
2016-02-24 14:40:00,36.69,36.73,36.66,36.71,87565.0,35.7587,35.7977,35.7295,35.7782,87565.0
2016-02-24 14:50:00,36.72,36.73,36.59,36.59,49107.0,35.788,35.7977,35.6613,35.6613,49107.0
2016-02-24 15:00:00,36.6,36.79,36.6,36.79,133713.0,35.671,35.8562,35.671,35.8562,133713.0
2016-02-24 15:10:00,36.78,36.84,36.69,36.84,100543.0,35.8464,35.9049,35.7587,35.9049,100543.0
2016-02-24 15:20:00,36.85,36.86,36.79,36.81,57467.0,35.9147,35.9244,35.8562,35.8757,57467.0
2016-02-24 15:30:00,36.8,36.81,36.69,36.73,148375.0,35.8659,35.8757,35.7587,35.7977,148375.0
2016-02-24 15:40:00,36.73,36.76,36.63,36.68,116090.0,35.7977,35.827,35.7003,35.749,116090.0
2016-02-24 15:50:00,36.67,36.75,36.63,36.72,272994.0,35.7392,35.8172,35.7003,35.788,272994.0
2016-02-25 09:30:00,36.8,37.09,36.8,37.06,113439.0,35.8659,36.1486,35.8659,36.1193,113439.0
2016-02-25 09:40:00,37.06,37.13,36.89,36.93,124353.0,36.1193,36.1876,35.9537,35.9926,124353.0
2016-02-25 09:50:00,36.94,37.17,36.85,37.09,77251.0,36.0024,36.2265,35.9147,36.1486,77251.0
2016-02-25 10:00:00,37.08,37.09,36.97,37.02,76079.0,36.1388,36.1486,36.0316,36.0804,76079.0
2016-02-25 10:10:00,37.03,37.14,36.98,37.06,75853.0,36.0901,36.1973,36.0414,36.1193,75853.0
2016-02-25 10:20:00,37.05,37.08,36.99,37.01,51313.0,36.1096,36.1388,36.0511,36.0706,51313.0
2016-02-25 10:30:00,37.0,37.05,36.98,37.02,59724.0,36.0609,36.1096,36.0414,36.0804,59724.0
2016-02-25 10:40:00,37.02,37.22,37.01,37.21,73749.0,36.0804,36.2753,36.0706,36.2655,73749.0
2016-02-25 10:50:00,37.21,37.32,37.21,37.27,48925.0,36.2655,36.3727,36.2655,36.324,48925.0
2016-02-25 11:00:00,37.27,37.42,37.26,37.37,71932.0,36.324,36.4702,36.3143,36.4215,71932.0
2016-02-25 11:10:00,37.38,37.56,37.34,37.53,61855.0,36.4312,36.6066,36.3922,36.5774,61855.0
2016-02-25 11:20:00,37.55,37.67,37.52,37.55,61121.0,36.5969,36.7139,36.5677,36.5969,61121.0
2016-02-25 11:30:00,37.57,37.6,37.41,37.43,94870.0,36.6164,36.6456,36.4605,36.4799,94870.0
2016-02-25 11:40:00,37.42,37.47,37.35,37.41,89585.0,36.4702,36.5189,36.402,36.4605,89585.0
2016-02-25 11:50:00,37.43,37.58,37.41,37.57,45817.0,36.4799,36.6261,36.4605,36.6164,45817.0
2016-02-25 12:00:00,37.57,37.57,37.41,37.42,42736.0,36.6164,36.6164,36.4605,36.4702,42736.0
2016-02-25 12:10:00,37.42,37.61,37.42,37.5,45891.0,36.4702,36.6554,36.4702,36.5482,45891.0
2016-02-25 12:20:00,37.52,37.52,37.39,37.43,202755.0,36.5677,36.5677,36.441,36.4799,202755.0
2016-02-25 12:30:00,37.43,37.54,37.42,37.54,36754.0,36.4799,36.5872,36.4702,36.5872,36754.0
2016-02-25 12:40:00,37.53,37.6,37.48,37.6,29500.0,36.5774,36.6456,36.5287,36.6456,29500.0
2016-02-25 12:50:00,37.61,37.69,37.6,37.69,44741.0,36.6554,36.7333,36.6456,36.7333,44741.0
2016-02-25 13:00:00,37.69,37.73,37.63,37.66,49392.0,36.7333,36.7723,36.6749,36.7041,49392.0
2016-02-25 13:10:00,37.65,37.76,37.62,37.75,48373.0,36.6944,36.8016,36.6651,36.7918,48373.0
2016-02-25 13:20:00,37.75,37.89,37.74,37.89,63365.0,36.7918,36.9283,36.7821,36.9283,63365.0
2016-02-25 13:30:00,37.89,37.91,37.81,37.86,59608.0,36.9283,36.9478,36.8503,36.899,59608.0
2016-02-25 13:40:00,37.86,37.89,37.76,37.77,53943.0,36.899,36.9283,36.8016,36.8113,53943.0
2016-02-25 13:50:00,37.8,37.96,37.8,37.95,78821.0,36.8406,36.9965,36.8406,36.9867,78821.0
2016-02-25 14:00:00,37.94,38.0,37.86,37.99,69090.0,36.977,37.0355,36.899,37.0257,69090.0
2016-02-25 14:10:00,38.0,38.14,37.98,38.09,73263.0,37.0355,37.1719,37.016,37.1232,73263.0
2016-02-25 14:20:00,38.08,38.08,37.88,37.94,281194.0,37.1134,37.1134,36.9185,36.977,281194.0
2016-02-25 14:30:00,37.94,38.09,37.93,37.96,94461.0,36.977,37.1232,36.9673,36.9965,94461.0
2016-02-25 14:40:00,37.97,37.98,37.89,37.91,81525.0,37.0062,37.016,36.9283,36.9478,81525.0
2016-02-25 14:50:00,37.9,37.92,37.8,37.92,48336.0,36.938,36.9575,36.8406,36.9575,48336.0
2016-02-25 15:00:00,37.92,37.97,37.9,37.97,124722.0,36.9575,37.0062,36.938,37.0062,124722.0
2016-02-25 15:10:00,37.97,38.13,37.96,38.11,136828.0,37.0062,37.1622,36.9965,37.1427,136828.0
2016-02-25 15:20:00,38.11,38.25,38.11,38.19,139436.0,37.1427,37.2791,37.1427,37.2207,139436.0
2016-02-25 15:30:00,38.19,38.24,38.14,38.22,180889.0,37.2207,37.2694,37.1719,37.2499,180889.0
2016-02-25 15:40:00,38.22,38.37,38.2,38.34,400920.0,37.2499,37.3961,37.2304,37.3668,400920.0
2016-02-25 15:50:00,38.34,38.35,38.23,38.29,348294.0,37.3668,37.3766,37.2596,37.3181,348294.0
2016-02-26 09:30:00,37.29,37.71,36.93,37.4,467303.0,36.3435,36.7528,35.9926,36.4507,467303.0
2016-02-26 09:40:00,37.4,37.4,37.12,37.2,117291.0,36.4507,36.4507,36.1778,36.2558,117291.0
2016-02-26 09:50:00,37.19,37.31,37.12,37.18,87266.0,36.246,36.363,36.1778,36.2363,87266.0
2016-02-26 10:00:00,37.17,37.19,36.89,36.91,121755.0,36.2265,36.246,35.9537,35.9731,121755.0
2016-02-26 10:10:00,36.91,36.95,36.65,36.67,104408.0,35.9731,36.0121,35.7197,35.7392,104408.0
2016-02-26 10:20:00,36.66,36.7,36.5,36.58,120238.0,35.7295,35.7685,35.5736,35.6515,120238.0
2016-02-26 10:30:00,36.58,36.94,36.56,36.86,117104.0,35.6515,36.0024,35.632,35.9244,117104.0
2016-02-26 10:40:00,36.86,37.0,36.83,36.95,122279.0,35.9244,36.0609,35.8952,36.0121,122279.0
2016-02-26 10:50:00,36.95,37.24,36.95,37.2,83136.0,36.0121,36.2948,36.0121,36.2558,83136.0
2016-02-26 11:00:00,37.21,37.29,37.13,37.18,105345.0,36.2655,36.3435,36.1876,36.2363,105345.0
2016-02-26 11:10:00,37.19,37.21,37.1,37.18,85169.0,36.246,36.2655,36.1583,36.2363,85169.0
2016-02-26 11:20:00,37.18,37.21,36.99,37.0,87328.0,36.2363,36.2655,36.0511,36.0609,87328.0
2016-02-26 11:30:00,36.98,37.0,36.71,36.75,96076.0,36.0414,36.0609,35.7782,35.8172,96076.0
2016-02-26 11:40:00,36.75,36.89,36.7,36.86,67605.0,35.8172,35.9537,35.7685,35.9244,67605.0
2016-02-26 11:50:00,36.86,36.99,36.84,36.98,43992.0,35.9244,36.0511,35.9049,36.0414,43992.0
2016-02-26 12:00:00,36.98,36.99,36.79,36.82,83557.0,36.0414,36.0511,35.8562,35.8854,83557.0
2016-02-26 12:10:00,36.81,36.82,36.68,36.79,67887.0,35.8757,35.8854,35.749,35.8562,67887.0
2016-02-26 12:20:00,36.79,36.88,36.77,36.82,46539.0,35.8562,35.9439,35.8367,35.8854,46539.0
2016-02-26 12:30:00,36.81,36.94,36.81,36.93,175828.0,35.8757,36.0024,35.8757,35.9926,175828.0
2016-02-26 12:40:00,36.93,37.05,36.87,37.01,104430.0,35.9926,36.1096,35.9342,36.0706,104430.0
2016-02-26 12:50:00,37.02,37.15,37.01,37.12,74086.0,36.0804,36.2071,36.0706,36.1778,74086.0
2016-02-26 13:00:00,37.13,37.17,37.04,37.16,54081.0,36.1876,36.2265,36.0998,36.2168,54081.0
2016-02-26 13:10:00,37.16,37.2,37.04,37.07,63099.0,36.2168,36.2558,36.0998,36.1291,63099.0
2016-02-26 13:20:00,37.07,37.1,37.02,37.04,45988.0,36.1291,36.1583,36.0804,36.0998,45988.0
2016-02-26 13:30:00,37.04,37.25,37.03,37.23,78094.0,36.0998,36.3045,36.0901,36.285,78094.0
2016-02-26 13:40:00,37.23,37.23,37.01,37.14,74683.0,36.285,36.285,36.0706,36.1973,74683.0
2016-02-26 13:50:00,37.14,37.19,37.08,37.17,46107.0,36.1973,36.246,36.1388,36.2265,46107.0
2016-02-26 14:00:00,37.18,37.2,37.12,37.19,66794.0,36.2363,36.2558,36.1778,36.246,66794.0
2016-02-26 14:10:00,37.18,37.24,37.11,37.16,52564.0,36.2363,36.2948,36.1681,36.2168,52564.0
2016-02-26 14:20:00,37.16,37.17,37.07,37.15,40894.0,36.2168,36.2265,36.1291,36.2071,40894.0
2016-02-26 14:30:00,37.15,37.16,37.03,37.04,41191.0,36.2071,36.2168,36.0901,36.0998,41191.0
2016-02-26 14:40:00,37.04,37.13,37.0,37.12,54949.0,36.0998,36.1876,36.0609,36.1778,54949.0
2016-02-26 14:50:00,37.11,37.19,37.1,37.16,48408.0,36.1681,36.246,36.1583,36.2168,48408.0
2016-02-26 15:00:00,37.15,37.28,37.15,37.22,93618.0,36.2071,36.3338,36.2071,36.2753,93618.0
2016-02-26 15:10:00,37.22,37.23,37.14,37.16,58672.0,36.2753,36.285,36.1973,36.2168,58672.0
2016-02-26 15:20:00,37.16,37.18,37.09,37.11,72105.0,36.2168,36.2363,36.1486,36.1681,72105.0
2016-02-26 15:30:00,37.11,37.25,37.1,37.22,135818.0,36.1681,36.3045,36.1583,36.2753,135818.0
2016-02-26 15:40:00,37.22,37.31,37.19,37.29,175047.0,36.2753,36.363,36.246,36.3435,175047.0
2016-02-26 15:50:00,37.3,37.43,37.29,37.4,494035.0,36.3532,36.4799,36.3435,36.4507,494035.0
2016-02-29 09:30:00,37.41,37.64,37.24,37.44,106852.0,36.4605,36.6846,36.2948,36.4897,106852.0
2016-02-29 09:40:00,37.44,37.46,37.3,37.45,71262.0,36.4897,36.5092,36.3532,36.4994,71262.0
2016-02-29 09:50:00,37.44,37.61,37.43,37.52,224900.0,36.4897,36.6554,36.4799,36.5677,224900.0
2016-02-29 10:00:00,37.48,37.67,37.43,37.66,75119.0,36.5287,36.7139,36.4799,36.7041,75119.0
2016-02-29 10:10:00,37.66,37.7,37.53,37.66,160875.0,36.7041,36.7431,36.5774,36.7041,160875.0
2016-02-29 10:20:00,37.67,37.74,37.64,37.69,135266.0,36.7139,36.7821,36.6846,36.7333,135266.0
2016-02-29 10:30:00,37.69,37.74,37.68,37.71,88233.0,36.7333,36.7821,36.7236,36.7528,88233.0
2016-02-29 10:40:00,37.71,37.74,37.66,37.72,75354.0,36.7528,36.7821,36.7041,36.7626,75354.0
2016-02-29 10:50:00,37.72,37.76,37.69,37.73,234541.0,36.7626,36.8016,36.7333,36.7723,234541.0
2016-02-29 11:00:00,37.73,37.74,37.64,37.73,75602.0,36.7723,36.7821,36.6846,36.7723,75602.0
2016-02-29 11:10:00,37.73,37.92,37.69,37.91,94534.0,36.7723,36.9575,36.7333,36.9478,94534.0
2016-02-29 11:20:00,37.91,37.92,37.76,37.76,75175.0,36.9478,36.9575,36.8016,36.8016,75175.0
2016-02-29 11:30:00,37.77,37.95,37.75,37.91,128188.0,36.8113,36.9867,36.7918,36.9478,128188.0
2016-02-29 11:40:00,37.93,37.93,37.78,37.84,70138.0,36.9673,36.9673,36.8211,36.8795,70138.0
2016-02-29 11:50:00,37.84,37.88,37.78,37.85,59709.0,36.8795,36.9185,36.8211,36.8893,59709.0
2016-02-29 12:00:00,37.85,37.86,37.76,37.82,38968.0,36.8893,36.899,36.8016,36.86,38968.0
2016-02-29 12:10:00,37.83,37.86,37.77,37.86,33310.0,36.8698,36.899,36.8113,36.899,33310.0
2016-02-29 12:20:00,37.85,37.86,37.79,37.82,32403.0,36.8893,36.899,36.8308,36.86,32403.0
2016-02-29 12:30:00,37.82,37.82,37.72,37.73,35055.0,36.86,36.86,36.7626,36.7723,35055.0
2016-02-29 12:40:00,37.73,37.73,37.64,37.65,150689.0,36.7723,36.7723,36.6846,36.6944,150689.0
2016-02-29 12:50:00,37.66,37.7,37.65,37.69,93103.0,36.7041,36.7431,36.6944,36.7333,93103.0
2016-02-29 13:00:00,37.69,37.71,37.65,37.65,48289.0,36.7333,36.7528,36.6944,36.6944,48289.0
2016-02-29 13:10:00,37.66,37.71,37.65,37.67,30214.0,36.7041,36.7528,36.6944,36.7139,30214.0
2016-02-29 13:20:00,37.67,37.69,37.6,37.6,42947.0,36.7139,36.7333,36.6456,36.6456,42947.0
2016-02-29 13:30:00,37.6,37.64,37.54,37.59,33388.0,36.6456,36.6846,36.5872,36.6359,33388.0
2016-02-29 13:40:00,37.59,37.66,37.55,37.59,37590.0,36.6359,36.7041,36.5969,36.6359,37590.0
2016-02-29 13:50:00,37.59,37.6,37.48,37.53,42327.0,36.6359,36.6456,36.5287,36.5774,42327.0
2016-02-29 14:00:00,37.54,37.56,37.38,37.38,50014.0,36.5872,36.6066,36.4312,36.4312,50014.0
2016-02-29 14:10:00,37.38,37.43,37.36,37.39,47336.0,36.4312,36.4799,36.4117,36.441,47336.0
2016-02-29 14:20:00,37.38,37.45,37.29,37.42,48320.0,36.4312,36.4994,36.3435,36.4702,48320.0
2016-02-29 14:30:00,37.42,37.49,37.37,37.45,73529.0,36.4702,36.5384,36.4215,36.4994,73529.0
2016-02-29 14:40:00,37.45,37.47,37.33,37.38,75640.0,36.4994,36.5189,36.3825,36.4312,75640.0
2016-02-29 14:50:00,37.38,37.42,37.31,37.37,77650.0,36.4312,36.4702,36.363,36.4215,77650.0
2016-02-29 15:00:00,37.37,37.38,37.21,37.28,80466.0,36.4215,36.4312,36.2655,36.3338,80466.0
2016-02-29 15:10:00,37.28,37.3,37.22,37.23,75954.0,36.3338,36.3532,36.2753,36.285,75954.0
2016-02-29 15:20:00,37.23,37.31,37.23,37.29,114969.0,36.285,36.363,36.285,36.3435,114969.0
2016-02-29 15:30:00,37.31,37.31,37.13,37.16,167834.0,36.363,36.363,36.1876,36.2168,167834.0
2016-02-29 15:40:00,37.16,37.17,37.1,37.11,160116.0,36.2168,36.2265,36.1583,36.1681,160116.0
2016-02-29 15:50:00,37.11,37.12,37.02,37.04,418630.0,36.1681,36.1778,36.0804,36.0998,418630.0
2016-03-01 09:30:00,36.94,37.5,36.93,37.38,141068.0,36.0024,36.5482,35.9926,36.4312,141068.0
2016-03-01 09:40:00,37.39,37.39,37.16,37.18,62440.0,36.441,36.441,36.2168,36.2363,62440.0
2016-03-01 09:50:00,37.2,37.27,37.14,37.18,48983.0,36.2558,36.324,36.1973,36.2363,48983.0
2016-03-01 10:00:00,37.2,37.38,37.13,37.27,146629.0,36.2558,36.4312,36.1876,36.324,146629.0
2016-03-01 10:10:00,37.28,37.43,37.24,37.27,112309.0,36.3338,36.4799,36.2948,36.324,112309.0
2016-03-01 10:20:00,37.25,37.45,37.18,37.4,137352.0,36.3045,36.4994,36.2363,36.4507,137352.0
2016-03-01 10:30:00,37.4,37.67,37.38,37.67,52244.0,36.4507,36.7139,36.4312,36.7139,52244.0
2016-03-01 10:40:00,37.68,37.68,37.47,37.63,136018.0,36.7236,36.7236,36.5189,36.6749,136018.0
2016-03-01 10:50:00,37.63,37.65,37.54,37.58,77131.0,36.6749,36.6944,36.5872,36.6261,77131.0
2016-03-01 11:00:00,37.58,37.62,37.55,37.61,58026.0,36.6261,36.6651,36.5969,36.6554,58026.0
2016-03-01 11:10:00,37.6,37.67,37.58,37.63,75351.0,36.6456,36.7139,36.6261,36.6749,75351.0
2016-03-01 11:20:00,37.63,37.83,37.63,37.74,85847.0,36.6749,36.8698,36.6749,36.7821,85847.0
2016-03-01 11:30:00,37.75,37.75,37.64,37.69,60058.0,36.7918,36.7918,36.6846,36.7333,60058.0
2016-03-01 11:40:00,37.7,37.74,37.65,37.72,39897.0,36.7431,36.7821,36.6944,36.7626,39897.0
2016-03-01 11:50:00,37.72,37.75,37.69,37.74,37122.0,36.7626,36.7918,36.7333,36.7821,37122.0
2016-03-01 12:00:00,37.75,37.97,37.75,37.97,46682.0,36.7918,37.0062,36.7918,37.0062,46682.0
2016-03-01 12:10:00,37.95,37.97,37.9,37.91,59924.0,36.9867,37.0062,36.938,36.9478,59924.0
2016-03-01 12:20:00,37.91,37.93,37.86,37.88,72018.0,36.9478,36.9673,36.899,36.9185,72018.0
2016-03-01 12:30:00,37.87,37.89,37.85,37.88,51105.0,36.9088,36.9283,36.8893,36.9185,51105.0
2016-03-01 12:40:00,37.88,37.94,37.86,37.94,89015.0,36.9185,36.977,36.899,36.977,89015.0
2016-03-01 12:50:00,37.93,38.16,37.92,38.09,96989.0,36.9673,37.1914,36.9575,37.1232,96989.0
2016-03-01 13:00:00,38.08,38.09,38.02,38.03,65970.0,37.1134,37.1232,37.055,37.0647,65970.0
2016-03-01 13:10:00,38.04,38.04,38.01,38.04,55605.0,37.0745,37.0745,37.0452,37.0745,55605.0
2016-03-01 13:20:00,38.04,38.04,37.93,37.95,70903.0,37.0745,37.0745,36.9673,36.9867,70903.0
2016-03-01 13:30:00,37.94,37.99,37.91,37.97,66219.0,36.977,37.0257,36.9478,37.0062,66219.0
2016-03-01 13:40:00,37.98,38.19,37.97,38.19,132447.0,37.016,37.2207,37.0062,37.2207,132447.0
2016-03-01 13:50:00,38.2,38.28,38.14,38.27,113289.0,37.2304,37.3084,37.1719,37.2986,113289.0
2016-03-01 14:00:00,38.26,38.32,38.19,38.31,70520.0,37.2889,37.3474,37.2207,37.3376,70520.0
2016-03-01 14:10:00,38.32,38.34,38.23,38.27,52170.0,37.3474,37.3668,37.2596,37.2986,52170.0
2016-03-01 14:20:00,38.26,38.26,38.13,38.22,51437.0,37.2889,37.2889,37.1622,37.2499,51437.0
2016-03-01 14:30:00,38.22,38.37,38.22,38.27,82840.0,37.2499,37.3961,37.2499,37.2986,82840.0
2016-03-01 14:40:00,38.27,38.45,38.27,38.42,111041.0,37.2986,37.4741,37.2986,37.4448,111041.0
2016-03-01 14:50:00,38.42,38.47,38.41,38.44,59690.0,37.4448,37.4935,37.4351,37.4643,59690.0
2016-03-01 15:00:00,38.45,38.53,38.44,38.52,141757.0,37.4741,37.552,37.4643,37.5423,141757.0
2016-03-01 15:10:00,38.52,38.57,38.49,38.49,113563.0,37.5423,37.591,37.513,37.513,113563.0
2016-03-01 15:20:00,38.5,38.53,38.45,38.48,89841.0,37.5228,37.552,37.4741,37.5033,89841.0
2016-03-01 15:30:00,38.48,38.5,38.45,38.46,97631.0,37.5033,37.5228,37.4741,37.4838,97631.0
2016-03-01 15:40:00,38.45,38.51,38.36,38.51,159898.0,37.4741,37.5325,37.3863,37.5325,159898.0
2016-03-01 15:50:00,38.51,38.62,38.47,38.62,479455.0,37.5325,37.6397,37.4935,37.6397,479455.0
2016-03-02 09:30:00,38.47,38.47,38.06,38.43,65733.0,37.4935,37.4935,37.094,37.4546,65733.0
2016-03-02 09:40:00,38.43,38.49,38.18,38.28,44574.0,37.4546,37.513,37.2109,37.3084,44574.0
2016-03-02 09:50:00,38.3,38.38,38.16,38.3,40292.0,37.3279,37.4058,37.1914,37.3279,40292.0
2016-03-02 10:00:00,38.3,38.32,38.14,38.17,39491.0,37.3279,37.3474,37.1719,37.2012,39491.0
2016-03-02 10:10:00,38.17,38.17,37.97,38.08,65693.0,37.2012,37.2012,37.0062,37.1134,65693.0
2016-03-02 10:20:00,38.08,38.08,37.82,37.89,48386.0,37.1134,37.1134,36.86,36.9283,48386.0
2016-03-02 10:30:00,37.89,37.89,37.63,37.64,61118.0,36.9283,36.9283,36.6749,36.6846,61118.0
2016-03-02 10:40:00,37.64,37.81,37.64,37.76,42614.0,36.6846,36.8503,36.6846,36.8016,42614.0
2016-03-02 10:50:00,37.77,37.82,37.62,37.79,119669.0,36.8113,36.86,36.6651,36.8308,119669.0
2016-03-02 11:00:00,37.79,37.92,37.76,37.89,45556.0,36.8308,36.9575,36.8016,36.9283,45556.0
2016-03-02 11:10:00,37.89,37.92,37.81,37.81,59584.0,36.9283,36.9575,36.8503,36.8503,59584.0
2016-03-02 11:20:00,37.81,37.84,37.75,37.82,43464.0,36.8503,36.8795,36.7918,36.86,43464.0
2016-03-02 11:30:00,37.83,37.9,37.67,37.7,42509.0,36.8698,36.938,36.7139,36.7431,42509.0
2016-03-02 11:40:00,37.7,37.76,37.67,37.68,55057.0,36.7431,36.8016,36.7139,36.7236,55057.0
2016-03-02 11:50:00,37.68,37.75,37.67,37.68,49784.0,36.7236,36.7918,36.7139,36.7236,49784.0
2016-03-02 12:00:00,37.69,37.88,37.68,37.88,44725.0,36.7333,36.9185,36.7236,36.9185,44725.0
2016-03-02 12:10:00,37.87,38.09,37.87,38.07,39829.0,36.9088,37.1232,36.9088,37.1037,39829.0
2016-03-02 12:20:00,38.09,38.14,38.08,38.13,39380.0,37.1232,37.1719,37.1134,37.1622,39380.0
2016-03-02 12:30:00,38.12,38.27,38.08,38.27,42498.0,37.1524,37.2986,37.1134,37.2986,42498.0
2016-03-02 12:40:00,38.27,38.41,38.26,38.41,62631.0,37.2986,37.4351,37.2889,37.4351,62631.0
2016-03-02 12:50:00,38.39,38.4,38.3,38.3,43749.0,37.4156,37.4253,37.3279,37.3279,43749.0
2016-03-02 13:00:00,38.29,38.33,38.24,38.33,16926.0,37.3181,37.3571,37.2694,37.3571,16926.0
2016-03-02 13:10:00,38.34,38.47,38.34,38.46,31156.0,37.3668,37.4935,37.3668,37.4838,31156.0
2016-03-02 13:20:00,38.46,38.65,38.42,38.61,75411.0,37.4838,37.669,37.4448,37.63,75411.0
2016-03-02 13:30:00,38.6,38.69,38.58,38.63,48296.0,37.6202,37.708,37.6008,37.6495,48296.0
2016-03-02 13:40:00,38.64,38.72,38.64,38.71,42703.0,37.6592,37.7372,37.6592,37.7275,42703.0
2016-03-02 13:50:00,38.71,38.75,38.61,38.61,61492.0,37.7275,37.7664,37.63,37.63,61492.0
2016-03-02 14:00:00,38.59,38.64,38.59,38.62,84858.0,37.6105,37.6592,37.6105,37.6397,84858.0
2016-03-02 14:10:00,38.62,38.66,38.57,38.66,75044.0,37.6397,37.6787,37.591,37.6787,75044.0
2016-03-02 14:20:00,38.67,38.7,38.61,38.66,31860.0,37.6885,37.7177,37.63,37.6787,31860.0
2016-03-02 14:30:00,38.66,38.69,38.59,38.67,37213.0,37.6787,37.708,37.6105,37.6885,37213.0
2016-03-02 14:40:00,38.67,38.72,38.64,38.65,27321.0,37.6885,37.7372,37.6592,37.669,27321.0
2016-03-02 14:50:00,38.66,38.68,38.53,38.55,33137.0,37.6787,37.6982,37.552,37.5715,33137.0
2016-03-02 15:00:00,38.55,38.59,38.51,38.53,38373.0,37.5715,37.6105,37.5325,37.552,38373.0
2016-03-02 15:10:00,38.52,38.6,38.52,38.54,48279.0,37.5423,37.6202,37.5423,37.5618,48279.0
2016-03-02 15:20:00,38.54,38.71,38.54,38.65,62530.0,37.5618,37.7275,37.5618,37.669,62530.0
2016-03-02 15:30:00,38.65,38.69,38.59,38.61,65590.0,37.669,37.708,37.6105,37.63,65590.0
2016-03-02 15:40:00,38.61,38.67,38.6,38.66,109160.0,37.63,37.6885,37.6202,37.6787,109160.0
2016-03-02 15:50:00,38.66,38.71,38.66,38.7,250253.0,37.6787,37.7275,37.6787,37.7177,250253.0
2016-03-03 09:30:00,39.43,39.56,38.97,39.08,348256.0,38.4292,38.5559,37.9809,38.0881,348256.0
2016-03-03 09:40:00,39.12,39.48,38.88,38.89,158900.0,38.127,38.4779,37.8931,37.9029,158900.0
2016-03-03 09:50:00,38.89,39.23,38.89,39.15,112325.0,37.9029,38.2343,37.9029,38.1563,112325.0
2016-03-03 10:00:00,39.14,39.44,39.11,39.25,206936.0,38.1465,38.4389,38.1173,38.2538,206936.0
2016-03-03 10:10:00,39.24,39.44,39.24,39.34,195596.0,38.244,38.4389,38.244,38.3415,195596.0
2016-03-03 10:20:00,39.34,39.41,39.29,39.39,138098.0,38.3415,38.4097,38.2927,38.3902,138098.0
2016-03-03 10:30:00,39.39,39.48,39.38,39.45,168838.0,38.3902,38.4779,38.3805,38.4487,168838.0
2016-03-03 10:40:00,39.44,39.64,39.35,39.57,203299.0,38.4389,38.6339,38.3512,38.5656,203299.0
2016-03-03 10:50:00,39.56,39.59,39.46,39.48,155787.0,38.5559,38.5851,38.4584,38.4779,155787.0
2016-03-03 11:00:00,39.49,39.6,39.48,39.54,128468.0,38.4877,38.5949,38.4779,38.5364,128468.0
2016-03-03 11:10:00,39.53,39.72,39.4,39.43,1670905.0,38.5266,38.7118,38.3999,38.4292,1670905.0
2016-03-03 11:20:00,39.44,39.44,39.12,39.13,116859.0,38.4389,38.4389,38.127,38.1368,116859.0
2016-03-03 11:30:00,39.13,39.15,38.88,38.9,169413.0,38.1368,38.1563,37.8931,37.9126,169413.0
2016-03-03 11:40:00,38.89,38.94,38.7,38.87,148855.0,37.9029,37.9516,37.7177,37.8834,148855.0
2016-03-03 11:50:00,38.88,39.04,38.76,38.84,105079.0,37.8931,38.0491,37.7762,37.8542,105079.0
2016-03-03 12:00:00,38.84,39.03,38.82,39.02,199019.0,37.8542,38.0393,37.8347,38.0296,199019.0
2016-03-03 12:10:00,39.02,39.03,38.93,38.97,70631.0,38.0296,38.0393,37.9419,37.9809,70631.0
2016-03-03 12:20:00,38.97,39.18,38.94,39.18,99653.0,37.9809,38.1855,37.9516,38.1855,99653.0
2016-03-03 12:30:00,39.18,39.18,38.99,39.1,108567.0,38.1855,38.1855,38.0003,38.1076,108567.0
2016-03-03 12:40:00,39.1,39.14,38.93,38.96,156513.0,38.1076,38.1465,37.9419,37.9711,156513.0
2016-03-03 12:50:00,38.95,39.15,38.88,39.15,125177.0,37.9614,38.1563,37.8931,38.1563,125177.0
2016-03-03 13:00:00,39.16,39.18,39.11,39.18,53662.0,38.166,38.1855,38.1173,38.1855,53662.0
2016-03-03 13:10:00,39.19,39.23,39.03,39.06,109091.0,38.1953,38.2343,38.0393,38.0686,109091.0
2016-03-03 13:20:00,39.06,39.1,38.99,39.02,54521.0,38.0686,38.1076,38.0003,38.0296,54521.0
2016-03-03 13:30:00,39.02,39.03,38.94,38.96,60371.0,38.0296,38.0393,37.9516,37.9711,60371.0
2016-03-03 13:40:00,38.97,38.99,38.94,38.97,49523.0,37.9809,38.0003,37.9516,37.9809,49523.0
2016-03-03 13:50:00,38.97,38.98,38.89,38.91,46329.0,37.9809,37.9906,37.9029,37.9224,46329.0
2016-03-03 14:00:00,38.91,38.93,38.88,38.9,37665.0,37.9224,37.9419,37.8931,37.9126,37665.0
2016-03-03 14:10:00,38.89,38.93,38.89,38.93,42800.0,37.9029,37.9419,37.9029,37.9419,42800.0
2016-03-03 14:20:00,38.93,38.94,38.9,38.91,69763.0,37.9419,37.9516,37.9126,37.9224,69763.0
2016-03-03 14:30:00,38.91,38.91,38.83,38.88,48714.0,37.9224,37.9224,37.8444,37.8931,48714.0
2016-03-03 14:40:00,38.88,38.89,38.85,38.88,53567.0,37.8931,37.9029,37.8639,37.8931,53567.0
2016-03-03 14:50:00,38.87,38.9,38.82,38.83,77490.0,37.8834,37.9126,37.8347,37.8444,77490.0
2016-03-03 15:00:00,38.83,38.87,38.82,38.83,60487.0,37.8444,37.8834,37.8347,37.8444,60487.0
2016-03-03 15:10:00,38.83,38.83,38.81,38.82,82098.0,37.8444,37.8444,37.8249,37.8347,82098.0
2016-03-03 15:20:00,38.81,38.99,38.8,38.98,248444.0,37.8249,38.0003,37.8152,37.9906,248444.0
2016-03-03 15:30:00,38.98,38.98,38.92,38.93,88708.0,37.9906,37.9906,37.9321,37.9419,88708.0
2016-03-03 15:40:00,38.93,38.97,38.9,38.91,103276.0,37.9419,37.9809,37.9126,37.9224,103276.0
2016-03-03 15:50:00,38.91,38.94,38.9,38.9,379654.0,37.9224,37.9516,37.9126,37.9126,379654.0
2016-03-04 09:30:00,39.05,39.44,38.99,39.09,119195.0,38.0588,38.4389,38.0003,38.0978,119195.0
2016-03-04 09:40:00,39.07,39.16,38.91,39.08,22635.0,38.0783,38.166,37.9224,38.0881,22635.0
2016-03-04 09:50:00,39.09,39.09,38.54,38.55,49100.0,38.0978,38.0978,37.5618,37.5715,49100.0
2016-03-04 10:00:00,38.52,38.69,38.52,38.56,72285.0,37.5423,37.708,37.5423,37.5813,72285.0
2016-03-04 10:10:00,38.56,38.69,38.51,38.52,42241.0,37.5813,37.708,37.5325,37.5423,42241.0
2016-03-04 10:20:00,38.54,38.63,38.44,38.59,34548.0,37.5618,37.6495,37.4643,37.6105,34548.0
2016-03-04 10:30:00,38.61,38.74,38.54,38.63,55517.0,37.63,37.7567,37.5618,37.6495,55517.0
2016-03-04 10:40:00,38.64,38.89,38.61,38.88,66971.0,37.6592,37.9029,37.63,37.8931,66971.0
2016-03-04 10:50:00,38.87,39.06,38.83,39.06,118184.0,37.8834,38.0686,37.8444,38.0686,118184.0
2016-03-04 11:00:00,39.06,39.27,39.04,39.14,231959.0,38.0686,38.2732,38.0491,38.1465,231959.0
2016-03-04 11:10:00,39.16,39.2,39.09,39.2,126432.0,38.166,38.205,38.0978,38.205,126432.0
2016-03-04 11:20:00,39.19,39.19,38.98,39.01,92547.0,38.1953,38.1953,37.9906,38.0198,92547.0
2016-03-04 11:30:00,39.01,39.08,38.92,38.99,216320.0,38.0198,38.0881,37.9321,38.0003,216320.0
2016-03-04 11:40:00,38.99,39.2,38.92,39.16,49183.0,38.0003,38.205,37.9321,38.166,49183.0
2016-03-04 11:50:00,39.18,39.19,39.09,39.17,118573.0,38.1855,38.1953,38.0978,38.1758,118573.0
2016-03-04 12:00:00,39.18,39.19,39.06,39.1,33466.0,38.1855,38.1953,38.0686,38.1076,33466.0
2016-03-04 12:10:00,39.1,39.18,39.08,39.13,92500.0,38.1076,38.1855,38.0881,38.1368,92500.0
2016-03-04 12:20:00,39.13,39.18,39.05,39.05,45001.0,38.1368,38.1855,38.0588,38.0588,45001.0
2016-03-04 12:30:00,39.05,39.06,38.99,39.0,91116.0,38.0588,38.0686,38.0003,38.0101,91116.0
2016-03-04 12:40:00,39.0,39.04,38.99,39.03,55181.0,38.0101,38.0491,38.0003,38.0393,55181.0
2016-03-04 12:50:00,39.02,39.1,39.0,39.03,34834.0,38.0296,38.1076,38.0101,38.0393,34834.0
2016-03-04 13:00:00,39.02,39.04,38.96,39.0,88060.0,38.0296,38.0491,37.9711,38.0101,88060.0
2016-03-04 13:10:00,39.0,39.05,38.97,39.05,29015.0,38.0101,38.0588,37.9809,38.0588,29015.0
2016-03-04 13:20:00,39.05,39.13,39.05,39.09,40648.0,38.0588,38.1368,38.0588,38.0978,40648.0
2016-03-04 13:30:00,39.09,39.1,39.01,39.03,51900.0,38.0978,38.1076,38.0198,38.0393,51900.0
2016-03-04 13:40:00,39.03,39.05,39.0,39.01,83583.0,38.0393,38.0588,38.0101,38.0198,83583.0
2016-03-04 13:50:00,39.0,39.17,39.0,39.14,55262.0,38.0101,38.1758,38.0101,38.1465,55262.0
2016-03-04 14:00:00,39.13,39.15,39.02,39.02,75931.0,38.1368,38.1563,38.0296,38.0296,75931.0
2016-03-04 14:10:00,39.01,39.01,38.87,38.87,34591.0,38.0198,38.0198,37.8834,37.8834,34591.0
2016-03-04 14:20:00,38.87,38.9,38.83,38.85,22515.0,37.8834,37.9126,37.8444,37.8639,22515.0
2016-03-04 14:30:00,38.85,38.91,38.82,38.82,22567.0,37.8639,37.9224,37.8347,37.8347,22567.0
2016-03-04 14:40:00,38.82,38.82,38.61,38.66,30766.0,37.8347,37.8347,37.63,37.6787,30766.0
2016-03-04 14:50:00,38.65,38.65,38.47,38.48,68076.0,37.669,37.669,37.4935,37.5033,68076.0
2016-03-04 15:00:00,38.48,38.5,38.31,38.47,95827.0,37.5033,37.5228,37.3376,37.4935,95827.0
2016-03-04 15:10:00,38.47,38.5,38.41,38.45,56496.0,37.4935,37.5228,37.4351,37.4741,56496.0
2016-03-04 15:20:00,38.46,38.53,38.45,38.52,32410.0,37.4838,37.552,37.4741,37.5423,32410.0
2016-03-04 15:30:00,38.52,38.55,38.46,38.48,36314.0,37.5423,37.5715,37.4838,37.5033,36314.0
2016-03-04 15:40:00,38.47,38.49,38.35,38.37,181563.0,37.4935,37.513,37.3766,37.3961,181563.0
2016-03-04 15:50:00,38.37,38.45,38.32,38.41,266800.0,37.3961,37.4741,37.3474,37.4351,266800.0
2016-03-07 09:30:00,38.17,38.66,38.17,38.66,87070.0,37.2012,37.6787,37.2012,37.6787,87070.0
2016-03-07 09:40:00,38.62,38.79,38.58,38.77,36177.0,37.6397,37.8054,37.6008,37.7859,36177.0
2016-03-07 09:50:00,38.76,38.82,38.6,38.73,86746.0,37.7762,37.8347,37.6202,37.7469,86746.0
2016-03-07 10:00:00,38.73,39.08,38.64,38.98,166908.0,37.7469,38.0881,37.6592,37.9906,166908.0
2016-03-07 10:10:00,38.98,39.13,38.88,39.1,164429.0,37.9906,38.1368,37.8931,38.1076,164429.0
2016-03-07 10:20:00,39.11,39.11,38.7,38.71,68035.0,38.1173,38.1173,37.7177,37.7275,68035.0
2016-03-07 10:30:00,38.71,38.86,38.62,38.83,71859.0,37.7275,37.8736,37.6397,37.8444,71859.0
2016-03-07 10:40:00,38.82,38.88,38.77,38.79,81123.0,37.8347,37.8931,37.7859,37.8054,81123.0
2016-03-07 10:50:00,38.79,38.89,38.73,38.8,208785.0,37.8054,37.9029,37.7469,37.8152,208785.0
2016-03-07 11:00:00,38.8,38.86,38.69,38.84,96619.0,37.8152,37.8736,37.708,37.8542,96619.0
2016-03-07 11:10:00,38.85,38.94,38.77,38.92,406574.0,37.8639,37.9516,37.7859,37.9321,406574.0
2016-03-07 11:20:00,38.92,39.11,38.89,39.06,46840.0,37.9321,38.1173,37.9029,38.0686,46840.0
2016-03-07 11:30:00,39.06,39.08,38.92,38.92,78678.0,38.0686,38.0881,37.9321,37.9321,78678.0
2016-03-07 11:40:00,38.92,38.96,38.91,38.94,111292.0,37.9321,37.9711,37.9224,37.9516,111292.0
2016-03-07 11:50:00,38.93,39.0,38.9,38.93,87638.0,37.9419,38.0101,37.9126,37.9419,87638.0
2016-03-07 12:00:00,38.93,38.97,38.86,38.9,39143.0,37.9419,37.9809,37.8736,37.9126,39143.0
2016-03-07 12:10:00,38.91,38.93,38.84,38.88,31877.0,37.9224,37.9419,37.8542,37.8931,31877.0
2016-03-07 12:20:00,38.87,38.88,38.72,38.72,28608.0,37.8834,37.8931,37.7372,37.7372,28608.0
2016-03-07 12:30:00,38.71,38.74,38.69,38.7,41497.0,37.7275,37.7567,37.708,37.7177,41497.0
2016-03-07 12:40:00,38.7,38.75,38.7,38.73,46419.0,37.7177,37.7664,37.7177,37.7469,46419.0
2016-03-07 12:50:00,38.73,38.74,38.7,38.72,29061.0,37.7469,37.7567,37.7177,37.7372,29061.0
2016-03-07 13:00:00,38.72,38.76,38.71,38.73,35236.0,37.7372,37.7762,37.7275,37.7469,35236.0
2016-03-07 13:10:00,38.73,38.81,38.7,38.78,30566.0,37.7469,37.8249,37.7177,37.7957,30566.0
2016-03-07 13:20:00,38.78,38.78,38.66,38.66,33053.0,37.7957,37.7957,37.6787,37.6787,33053.0
2016-03-07 13:30:00,38.65,38.65,38.54,38.6,41892.0,37.669,37.669,37.5618,37.6202,41892.0
2016-03-07 13:40:00,38.6,38.67,38.59,38.6,33576.0,37.6202,37.6885,37.6105,37.6202,33576.0
2016-03-07 13:50:00,38.61,38.65,38.59,38.61,47924.0,37.63,37.669,37.6105,37.63,47924.0
2016-03-07 14:00:00,38.6,38.64,38.59,38.61,133787.0,37.6202,37.6592,37.6105,37.63,133787.0
2016-03-07 14:10:00,38.62,38.66,38.52,38.52,36844.0,37.6397,37.6787,37.5423,37.5423,36844.0
2016-03-07 14:20:00,38.51,38.62,38.5,38.58,36176.0,37.5325,37.6397,37.5228,37.6008,36176.0
2016-03-07 14:30:00,38.57,38.59,38.49,38.52,34082.0,37.591,37.6105,37.513,37.5423,34082.0
2016-03-07 14:40:00,38.53,38.55,38.47,38.49,65437.0,37.552,37.5715,37.4935,37.513,65437.0
2016-03-07 14:50:00,38.5,38.6,38.5,38.51,112151.0,37.5228,37.6202,37.5228,37.5325,112151.0
2016-03-07 15:00:00,38.5,38.51,38.38,38.45,59073.0,37.5228,37.5325,37.4058,37.4741,59073.0
2016-03-07 15:10:00,38.45,38.6,38.44,38.59,106723.0,37.4741,37.6202,37.4643,37.6105,106723.0
2016-03-07 15:20:00,38.61,38.69,38.56,38.58,55186.0,37.63,37.708,37.5813,37.6008,55186.0
2016-03-07 15:30:00,38.58,38.68,38.57,38.66,199710.0,37.6008,37.6982,37.591,37.6787,199710.0
2016-03-07 15:40:00,38.66,38.76,38.61,38.71,346126.0,37.6787,37.7762,37.63,37.7275,346126.0
2016-03-07 15:50:00,38.7,38.71,38.56,38.56,613054.0,37.7177,37.7275,37.5813,37.5813,613054.0
2016-03-08 09:30:00,38.55,38.79,38.26,38.58,137928.0,37.5715,37.8054,37.2889,37.6008,137928.0
2016-03-08 09:40:00,38.56,38.91,38.48,38.87,661518.0,37.5813,37.9224,37.5033,37.8834,661518.0
2016-03-08 09:50:00,38.86,38.89,38.76,38.8,98881.0,37.8736,37.9029,37.7762,37.8152,98881.0
2016-03-08 10:00:00,38.79,39.02,38.78,38.91,78964.0,37.8054,38.0296,37.7957,37.9224,78964.0
2016-03-08 10:10:00,38.91,38.96,38.86,38.9,76208.0,37.9224,37.9711,37.8736,37.9126,76208.0
2016-03-08 10:20:00,38.89,38.95,38.83,38.87,41239.0,37.9029,37.9614,37.8444,37.8834,41239.0
2016-03-08 10:30:00,38.86,38.93,38.85,38.91,47361.0,37.8736,37.9419,37.8639,37.9224,47361.0
2016-03-08 10:40:00,38.91,38.93,38.82,38.84,94198.0,37.9224,37.9419,37.8347,37.8542,94198.0
2016-03-08 10:50:00,38.84,39.03,38.83,39.02,88279.0,37.8542,38.0393,37.8444,38.0296,88279.0
2016-03-08 11:00:00,39.01,39.02,38.85,38.91,119618.0,38.0198,38.0296,37.8639,37.9224,119618.0
2016-03-08 11:10:00,38.91,38.93,38.84,38.88,112268.0,37.9224,37.9419,37.8542,37.8931,112268.0
2016-03-08 11:20:00,38.87,38.91,38.8,38.83,78243.0,37.8834,37.9224,37.8152,37.8444,78243.0
2016-03-08 11:30:00,38.83,38.89,38.79,38.8,82586.0,37.8444,37.9029,37.8054,37.8152,82586.0
2016-03-08 11:40:00,38.8,38.83,38.76,38.78,44457.0,37.8152,37.8444,37.7762,37.7957,44457.0
2016-03-08 11:50:00,38.78,38.92,38.77,38.92,122187.0,37.7957,37.9321,37.7859,37.9321,122187.0
2016-03-08 12:00:00,38.92,38.92,38.86,38.89,55515.0,37.9321,37.9321,37.8736,37.9029,55515.0
2016-03-08 12:10:00,38.89,38.91,38.87,38.9,30236.0,37.9029,37.9224,37.8834,37.9126,30236.0
2016-03-08 12:20:00,38.9,38.92,38.72,38.76,97155.0,37.9126,37.9321,37.7372,37.7762,97155.0
2016-03-08 12:30:00,38.77,38.81,38.76,38.78,43614.0,37.7859,37.8249,37.7762,37.7957,43614.0
2016-03-08 12:40:00,38.77,38.83,38.77,38.82,43931.0,37.7859,37.8444,37.7859,37.8347,43931.0
2016-03-08 12:50:00,38.81,38.83,38.79,38.81,30846.0,37.8249,37.8444,37.8054,37.8249,30846.0
2016-03-08 13:00:00,38.81,38.82,38.77,38.81,52972.0,37.8249,37.8347,37.7859,37.8249,52972.0
2016-03-08 13:10:00,38.81,38.82,38.77,38.78,46520.0,37.8249,37.8347,37.7859,37.7957,46520.0
2016-03-08 13:20:00,38.78,38.81,38.78,38.79,45832.0,37.7957,37.8249,37.7957,37.8054,45832.0
2016-03-08 13:30:00,38.79,38.8,38.77,38.77,53842.0,37.8054,37.8152,37.7859,37.7859,53842.0
2016-03-08 13:40:00,38.76,38.8,38.73,38.77,35598.0,37.7762,37.8152,37.7469,37.7859,35598.0
2016-03-08 13:50:00,38.77,38.83,38.76,38.82,26176.0,37.7859,37.8444,37.7762,37.8347,26176.0
2016-03-08 14:00:00,38.81,38.89,38.79,38.89,31998.0,37.8249,37.9029,37.8054,37.9029,31998.0
2016-03-08 14:10:00,38.89,38.94,38.87,38.89,48619.0,37.9029,37.9516,37.8834,37.9029,48619.0
2016-03-08 14:20:00,38.88,38.94,38.85,38.88,158675.0,37.8931,37.9516,37.8639,37.8931,158675.0
2016-03-08 14:30:00,38.88,38.9,38.83,38.88,64072.0,37.8931,37.9126,37.8444,37.8931,64072.0
2016-03-08 14:40:00,38.87,38.89,38.84,38.88,46361.0,37.8834,37.9029,37.8542,37.8931,46361.0
2016-03-08 14:50:00,38.88,38.91,38.85,38.87,148749.0,37.8931,37.9224,37.8639,37.8834,148749.0
2016-03-08 15:00:00,38.87,38.91,38.86,38.88,104174.0,37.8834,37.9224,37.8736,37.8931,104174.0
2016-03-08 15:10:00,38.88,38.9,38.85,38.87,71156.0,37.8931,37.9126,37.8639,37.8834,71156.0
2016-03-08 15:20:00,38.86,38.89,38.86,38.87,84870.0,37.8736,37.9029,37.8736,37.8834,84870.0
2016-03-08 15:30:00,38.86,38.89,38.84,38.87,116527.0,37.8736,37.9029,37.8542,37.8834,116527.0
2016-03-08 15:40:00,38.87,39.01,38.85,38.97,489363.0,37.8834,38.0198,37.8639,37.9809,489363.0
2016-03-08 15:50:00,38.97,38.97,38.85,38.87,383544.0,37.9809,37.9809,37.8639,37.8834,383544.0
2016-03-09 09:30:00,38.93,38.96,38.75,38.77,98109.0,37.9419,37.9711,37.7664,37.7859,98109.0
2016-03-09 09:40:00,38.77,38.77,38.61,38.62,81856.0,37.7859,37.7859,37.63,37.6397,81856.0
2016-03-09 09:50:00,38.63,38.64,38.47,38.53,66513.0,37.6495,37.6592,37.4935,37.552,66513.0
2016-03-09 10:00:00,38.54,38.6,38.33,38.34,79328.0,37.5618,37.6202,37.3571,37.3668,79328.0
2016-03-09 10:10:00,38.33,38.46,38.29,38.43,52229.0,37.3571,37.4838,37.3181,37.4546,52229.0
2016-03-09 10:20:00,38.43,38.51,38.41,38.49,44719.0,37.4546,37.5325,37.4351,37.513,44719.0
2016-03-09 10:30:00,38.51,38.61,38.48,38.57,29097.0,37.5325,37.63,37.5033,37.591,29097.0
2016-03-09 10:40:00,38.56,38.57,38.39,38.4,59075.0,37.5813,37.591,37.4156,37.4253,59075.0
2016-03-09 10:50:00,38.4,38.5,38.2,38.48,109446.0,37.4253,37.5228,37.2304,37.5033,109446.0
2016-03-09 11:00:00,38.48,38.63,38.39,38.41,96052.0,37.5033,37.6495,37.4156,37.4351,96052.0
2016-03-09 11:10:00,38.41,38.59,38.41,38.58,56681.0,37.4351,37.6105,37.4351,37.6008,56681.0
2016-03-09 11:20:00,38.58,38.63,38.46,38.59,90366.0,37.6008,37.6495,37.4838,37.6105,90366.0
2016-03-09 11:30:00,38.6,38.68,38.6,38.67,115150.0,37.6202,37.6982,37.6202,37.6885,115150.0
2016-03-09 11:40:00,38.68,38.74,38.66,38.71,39405.0,37.6982,37.7567,37.6787,37.7275,39405.0
2016-03-09 11:50:00,38.71,38.76,38.7,38.73,66572.0,37.7275,37.7762,37.7177,37.7469,66572.0
2016-03-09 12:00:00,38.72,38.74,38.65,38.65,37074.0,37.7372,37.7567,37.669,37.669,37074.0
2016-03-09 12:10:00,38.65,38.67,38.63,38.63,30539.0,37.669,37.6885,37.6495,37.6495,30539.0
2016-03-09 12:20:00,38.63,38.65,38.6,38.64,32906.0,37.6495,37.669,37.6202,37.6592,32906.0
2016-03-09 12:30:00,38.64,38.81,38.63,38.69,139384.0,37.6592,37.8249,37.6495,37.708,139384.0
2016-03-09 12:40:00,38.69,38.7,38.62,38.62,153985.0,37.708,37.7177,37.6397,37.6397,153985.0
2016-03-09 12:50:00,38.62,38.78,38.62,38.72,623317.0,37.6397,37.7957,37.6397,37.7372,623317.0
2016-03-09 13:00:00,38.72,38.78,38.71,38.77,32079.0,37.7372,37.7957,37.7275,37.7859,32079.0
2016-03-09 13:10:00,38.77,38.87,38.71,38.72,44170.0,37.7859,37.8834,37.7275,37.7372,44170.0
2016-03-09 13:20:00,38.72,38.72,38.67,38.72,46683.0,37.7372,37.7372,37.6885,37.7372,46683.0
2016-03-09 13:30:00,38.71,38.71,38.63,38.66,49928.0,37.7275,37.7275,37.6495,37.6787,49928.0
2016-03-09 13:40:00,38.66,38.66,38.49,38.55,90559.0,37.6787,37.6787,37.513,37.5715,90559.0
2016-03-09 13:50:00,38.55,38.78,38.46,38.48,462831.0,37.5715,37.7957,37.4838,37.5033,462831.0
2016-03-09 14:00:00,38.48,38.72,38.48,38.52,408770.0,37.5033,37.7372,37.5033,37.5423,408770.0
2016-03-09 14:10:00,38.51,38.66,38.49,38.52,144368.0,37.5325,37.6787,37.513,37.5423,144368.0
2016-03-09 14:20:00,38.53,38.54,38.41,38.45,73446.0,37.552,37.5618,37.4351,37.4741,73446.0
2016-03-09 14:30:00,38.45,38.46,38.32,38.38,85507.0,37.4741,37.4838,37.3474,37.4058,85507.0
2016-03-09 14:40:00,38.38,38.43,38.32,38.43,100280.0,37.4058,37.4546,37.3474,37.4546,100280.0
2016-03-09 14:50:00,38.44,38.53,38.42,38.5,55269.0,37.4643,37.552,37.4448,37.5228,55269.0
2016-03-09 15:00:00,38.49,38.51,38.46,38.48,85243.0,37.513,37.5325,37.4838,37.5033,85243.0
2016-03-09 15:10:00,38.48,38.51,38.42,38.43,64168.0,37.5033,37.5325,37.4448,37.4546,64168.0
2016-03-09 15:20:00,38.43,38.43,38.31,38.34,139034.0,37.4546,37.4546,37.3376,37.3668,139034.0
2016-03-09 15:30:00,38.34,38.37,38.27,38.33,126543.0,37.3668,37.3961,37.2986,37.3571,126543.0
2016-03-09 15:40:00,38.32,38.38,38.26,38.38,275619.0,37.3474,37.4058,37.2889,37.4058,275619.0
2016-03-09 15:50:00,38.38,38.41,38.09,38.13,834811.0,37.4058,37.4351,37.1232,37.1622,834811.0
2016-03-10 09:30:00,38.41,38.68,38.02,38.5,201193.0,37.4351,37.6982,37.055,37.5228,201193.0
2016-03-10 09:40:00,38.5,38.51,38.36,38.41,86235.0,37.5228,37.5325,37.3863,37.4351,86235.0
2016-03-10 09:50:00,38.39,38.54,38.39,38.47,153777.0,37.4156,37.5618,37.4156,37.4935,153777.0
2016-03-10 10:00:00,38.45,38.54,38.42,38.43,143250.0,37.4741,37.5618,37.4448,37.4546,143250.0
2016-03-10 10:10:00,38.43,38.5,38.41,38.44,73983.0,37.4546,37.5228,37.4351,37.4643,73983.0
2016-03-10 10:20:00,38.44,38.48,38.39,38.43,86210.0,37.4643,37.5033,37.4156,37.4546,86210.0
2016-03-10 10:30:00,38.42,38.45,38.2,38.32,62344.0,37.4448,37.4741,37.2304,37.3474,62344.0
2016-03-10 10:40:00,38.31,38.35,38.16,38.16,57976.0,37.3376,37.3766,37.1914,37.1914,57976.0
2016-03-10 10:50:00,38.17,38.19,37.95,37.97,55301.0,37.2012,37.2207,36.9867,37.0062,55301.0
2016-03-10 11:00:00,37.95,37.98,37.79,37.79,88456.0,36.9867,37.016,36.8308,36.8308,88456.0
2016-03-10 11:10:00,37.78,37.8,37.67,37.67,92810.0,36.8211,36.8406,36.7139,36.7139,92810.0
2016-03-10 11:20:00,37.68,37.74,37.57,37.63,87537.0,36.7236,36.7821,36.6164,36.6749,87537.0
2016-03-10 11:30:00,37.65,37.71,37.62,37.66,92873.0,36.6944,36.7528,36.6651,36.7041,92873.0
2016-03-10 11:40:00,37.66,37.85,37.64,37.8,73795.0,36.7041,36.8893,36.6846,36.8406,73795.0
2016-03-10 11:50:00,37.82,37.86,37.75,37.81,102990.0,36.86,36.899,36.7918,36.8503,102990.0
2016-03-10 12:00:00,37.83,37.85,37.76,37.77,81692.0,36.8698,36.8893,36.8016,36.8113,81692.0
2016-03-10 12:10:00,37.78,37.79,37.74,37.78,48379.0,36.8211,36.8308,36.7821,36.8211,48379.0
2016-03-10 12:20:00,37.78,37.8,37.74,37.79,59062.0,36.8211,36.8406,36.7821,36.8308,59062.0
2016-03-10 12:30:00,37.79,37.83,37.56,37.57,60247.0,36.8308,36.8698,36.6066,36.6164,60247.0
2016-03-10 12:40:00,37.57,37.59,37.48,37.48,64263.0,36.6164,36.6359,36.5287,36.5287,64263.0
2016-03-10 12:50:00,37.5,37.55,37.46,37.48,58861.0,36.5482,36.5969,36.5092,36.5287,58861.0
2016-03-10 13:00:00,37.48,37.54,37.44,37.48,112607.0,36.5287,36.5872,36.4897,36.5287,112607.0
2016-03-10 13:10:00,37.47,37.49,37.4,37.41,76721.0,36.5189,36.5384,36.4507,36.4605,76721.0
2016-03-10 13:20:00,37.43,37.54,37.42,37.53,78575.0,36.4799,36.5872,36.4702,36.5774,78575.0
2016-03-10 13:30:00,37.52,37.6,37.48,37.58,129544.0,36.5677,36.6456,36.5287,36.6261,129544.0
2016-03-10 13:40:00,37.58,37.59,37.51,37.51,74963.0,36.6261,36.6359,36.5579,36.5579,74963.0
2016-03-10 13:50:00,37.52,37.52,37.43,37.43,101293.0,36.5677,36.5677,36.4799,36.4799,101293.0
2016-03-10 14:00:00,37.44,37.48,37.4,37.43,136333.0,36.4897,36.5287,36.4507,36.4799,136333.0
2016-03-10 14:10:00,37.42,37.54,37.4,37.54,63110.0,36.4702,36.5872,36.4507,36.5872,63110.0
2016-03-10 14:20:00,37.54,37.6,37.53,37.58,72486.0,36.5872,36.6456,36.5774,36.6261,72486.0
2016-03-10 14:30:00,37.58,37.6,37.51,37.57,88943.0,36.6261,36.6456,36.5579,36.6164,88943.0
2016-03-10 14:40:00,37.57,37.67,37.54,37.63,215013.0,36.6164,36.7139,36.5872,36.6749,215013.0
2016-03-10 14:50:00,37.62,37.64,37.56,37.61,221214.0,36.6651,36.6846,36.6066,36.6554,221214.0
2016-03-10 15:00:00,37.61,37.63,37.55,37.61,117477.0,36.6554,36.6749,36.5969,36.6554,117477.0
2016-03-10 15:10:00,37.6,37.66,37.57,37.6,203723.0,36.6456,36.7041,36.6164,36.6456,203723.0
2016-03-10 15:20:00,37.59,37.77,37.55,37.62,188503.0,36.6359,36.8113,36.5969,36.6651,188503.0
2016-03-10 15:30:00,37.63,37.64,37.57,37.59,193958.0,36.6749,36.6846,36.6164,36.6359,193958.0
2016-03-10 15:40:00,37.6,37.62,37.5,37.53,198955.0,36.6456,36.6651,36.5482,36.5774,198955.0
2016-03-10 15:50:00,37.53,37.56,37.47,37.5,658039.0,36.5774,36.6066,36.5189,36.5482,658039.0
2016-03-11 09:30:00,37.77,38.05,37.54,37.63,327378.0,36.8113,37.0842,36.5872,36.6749,327378.0
2016-03-11 09:40:00,37.63,37.63,37.53,37.57,205428.0,36.6749,36.6749,36.5774,36.6164,205428.0
2016-03-11 09:50:00,37.57,37.63,37.56,37.62,137284.0,36.6164,36.6749,36.6066,36.6651,137284.0
2016-03-11 10:00:00,37.62,37.63,37.57,37.61,101904.0,36.6651,36.6749,36.6164,36.6554,101904.0
2016-03-11 10:10:00,37.61,37.61,37.56,37.58,110655.0,36.6554,36.6554,36.6066,36.6261,110655.0
2016-03-11 10:20:00,37.58,37.61,37.56,37.58,98750.0,36.6261,36.6554,36.6066,36.6261,98750.0
2016-03-11 10:30:00,37.59,37.59,37.54,37.56,134935.0,36.6359,36.6359,36.5872,36.6066,134935.0
2016-03-11 10:40:00,37.56,37.56,37.47,37.5,150696.0,36.6066,36.6066,36.5189,36.5482,150696.0
2016-03-11 10:50:00,37.5,37.5,37.44,37.48,160432.0,36.5482,36.5482,36.4897,36.5287,160432.0
2016-03-11 11:00:00,37.49,37.58,37.48,37.58,234859.0,36.5384,36.6261,36.5287,36.6261,234859.0
2016-03-11 11:10:00,37.58,37.61,37.56,37.58,174265.0,36.6261,36.6554,36.6066,36.6261,174265.0
2016-03-11 11:20:00,37.58,37.58,37.54,37.57,193294.0,36.6261,36.6261,36.5872,36.6164,193294.0
2016-03-11 11:30:00,37.57,37.57,37.52,37.52,202191.0,36.6164,36.6164,36.5677,36.5677,202191.0
2016-03-11 11:40:00,37.53,37.73,37.51,37.73,190114.0,36.5774,36.7723,36.5579,36.7723,190114.0
2016-03-11 11:50:00,37.73,37.74,37.62,37.68,193161.0,36.7723,36.7821,36.6651,36.7236,193161.0
2016-03-11 12:00:00,37.68,37.92,37.66,37.88,203383.0,36.7236,36.9575,36.7041,36.9185,203383.0
2016-03-11 12:10:00,37.88,37.89,37.8,37.85,70621.0,36.9185,36.9283,36.8406,36.8893,70621.0
2016-03-11 12:20:00,37.85,37.89,37.82,37.85,102407.0,36.8893,36.9283,36.86,36.8893,102407.0
2016-03-11 12:30:00,37.84,37.97,37.82,37.97,98290.0,36.8795,37.0062,36.86,37.0062,98290.0
2016-03-11 12:40:00,37.96,38.08,37.96,38.01,47372.0,36.9965,37.1134,36.9965,37.0452,47372.0
2016-03-11 12:50:00,38.01,38.07,37.99,38.01,64396.0,37.0452,37.1037,37.0257,37.0452,64396.0
2016-03-11 13:00:00,38.01,38.01,37.93,37.93,54290.0,37.0452,37.0452,36.9673,36.9673,54290.0
2016-03-11 13:10:00,37.92,37.95,37.9,37.92,51477.0,36.9575,36.9867,36.938,36.9575,51477.0
2016-03-11 13:20:00,37.93,37.93,37.89,37.9,25934.0,36.9673,36.9673,36.9283,36.938,25934.0
2016-03-11 13:30:00,37.91,37.91,37.85,37.87,91813.0,36.9478,36.9478,36.8893,36.9088,91813.0
2016-03-11 13:40:00,37.88,37.88,37.81,37.82,59821.0,36.9185,36.9185,36.8503,36.86,59821.0
2016-03-11 13:50:00,37.82,37.82,37.77,37.77,104426.0,36.86,36.86,36.8113,36.8113,104426.0
2016-03-11 14:00:00,37.78,37.78,37.72,37.73,128009.0,36.8211,36.8211,36.7626,36.7723,128009.0
2016-03-11 14:10:00,37.73,37.73,37.62,37.63,209403.0,36.7723,36.7723,36.6651,36.6749,209403.0
2016-03-11 14:20:00,37.64,37.64,37.52,37.55,167562.0,36.6846,36.6846,36.5677,36.5969,167562.0
2016-03-11 14:30:00,37.55,37.56,37.5,37.51,118915.0,36.5969,36.6066,36.5482,36.5579,118915.0
2016-03-11 14:40:00,37.51,37.51,37.47,37.48,162526.0,36.5579,36.5579,36.5189,36.5287,162526.0
2016-03-11 14:50:00,37.48,37.5,37.45,37.48,159515.0,36.5287,36.5482,36.4994,36.5287,159515.0
2016-03-11 15:00:00,37.48,37.49,37.47,37.48,226043.0,36.5287,36.5384,36.5189,36.5287,226043.0
2016-03-11 15:10:00,37.48,37.49,37.46,37.48,154361.0,36.5287,36.5384,36.5092,36.5287,154361.0
2016-03-11 15:20:00,37.48,37.49,37.4,37.44,220137.0,36.5287,36.5384,36.4507,36.4897,220137.0
2016-03-11 15:30:00,37.44,37.5,37.41,37.45,178918.0,36.4897,36.5482,36.4605,36.4994,178918.0
2016-03-11 15:40:00,37.45,37.5,37.45,37.49,230317.0,36.4994,36.5482,36.4994,36.5384,230317.0
2016-03-11 15:50:00,37.5,37.69,37.5,37.68,627903.0,36.5482,36.7333,36.5482,36.7236,627903.0
2016-03-14 09:30:00,37.43,37.45,37.12,37.28,72485.0,36.4799,36.4994,36.1778,36.3338,72485.0
2016-03-14 09:40:00,37.27,37.5,37.27,37.33,34769.0,36.324,36.5482,36.324,36.3825,34769.0
2016-03-14 09:50:00,37.32,37.32,36.9,36.91,53378.0,36.3727,36.3727,35.9634,35.9731,53378.0
2016-03-14 10:00:00,36.91,36.92,36.76,36.81,62311.0,35.9731,35.9829,35.827,35.8757,62311.0
2016-03-14 10:10:00,36.82,36.86,36.67,36.69,57795.0,35.8854,35.9244,35.7392,35.7587,57795.0
2016-03-14 10:20:00,36.7,36.81,36.62,36.77,140167.0,35.7685,35.8757,35.6905,35.8367,140167.0
2016-03-14 10:30:00,36.78,36.93,36.78,36.91,99864.0,35.8464,35.9926,35.8464,35.9731,99864.0
2016-03-14 10:40:00,36.92,36.93,36.83,36.9,94952.0,35.9829,35.9926,35.8952,35.9634,94952.0
2016-03-14 10:50:00,36.9,36.91,36.77,36.78,33865.0,35.9634,35.9731,35.8367,35.8464,33865.0
2016-03-14 11:00:00,36.8,36.93,36.8,36.88,48288.0,35.8659,35.9926,35.8659,35.9439,48288.0
2016-03-14 11:10:00,36.87,36.93,36.82,36.89,55326.0,35.9342,35.9926,35.8854,35.9537,55326.0
2016-03-14 11:20:00,36.88,36.99,36.82,36.92,108111.0,35.9439,36.0511,35.8854,35.9829,108111.0
2016-03-14 11:30:00,36.92,36.94,36.83,36.84,88970.0,35.9829,36.0024,35.8952,35.9049,88970.0
2016-03-14 11:40:00,36.85,36.88,36.74,36.79,90503.0,35.9147,35.9439,35.8075,35.8562,90503.0
2016-03-14 11:50:00,36.79,36.85,36.73,36.78,173091.0,35.8562,35.9147,35.7977,35.8464,173091.0
2016-03-14 12:00:00,36.78,36.8,36.73,36.73,94406.0,35.8464,35.8659,35.7977,35.7977,94406.0
2016-03-14 12:10:00,36.73,36.75,36.66,36.7,76171.0,35.7977,35.8172,35.7295,35.7685,76171.0
2016-03-14 12:20:00,36.71,36.76,36.68,36.71,52091.0,35.7782,35.827,35.749,35.7782,52091.0
2016-03-14 12:30:00,36.72,36.76,36.67,36.75,46710.0,35.788,35.827,35.7392,35.8172,46710.0
2016-03-14 12:40:00,36.76,36.86,36.7,36.85,51752.0,35.827,35.9244,35.7685,35.9147,51752.0
2016-03-14 12:50:00,36.85,36.85,36.79,36.81,26775.0,35.9147,35.9147,35.8562,35.8757,26775.0
2016-03-14 13:00:00,36.81,36.86,36.79,36.8,98291.0,35.8757,35.9244,35.8562,35.8659,98291.0
2016-03-14 13:10:00,36.8,36.93,36.8,36.9,56082.0,35.8659,35.9926,35.8659,35.9634,56082.0
2016-03-14 13:20:00,36.9,36.9,36.82,36.83,52808.0,35.9634,35.9634,35.8854,35.8952,52808.0
2016-03-14 13:30:00,36.82,36.85,36.79,36.84,52785.0,35.8854,35.9147,35.8562,35.9049,52785.0
2016-03-14 13:40:00,36.83,36.84,36.8,36.81,24302.0,35.8952,35.9049,35.8659,35.8757,24302.0
2016-03-14 13:50:00,36.81,36.84,36.79,36.83,46759.0,35.8757,35.9049,35.8562,35.8952,46759.0
2016-03-14 14:00:00,36.83,36.85,36.79,36.85,37352.0,35.8952,35.9147,35.8562,35.9147,37352.0
2016-03-14 14:10:00,36.86,36.96,36.83,36.94,62283.0,35.9244,36.0219,35.8952,36.0024,62283.0
2016-03-14 14:20:00,36.94,36.98,36.87,36.93,38875.0,36.0024,36.0414,35.9342,35.9926,38875.0
2016-03-14 14:30:00,36.92,36.93,36.85,36.87,51942.0,35.9829,35.9926,35.9147,35.9342,51942.0
2016-03-14 14:40:00,36.88,37.0,36.87,36.98,96795.0,35.9439,36.0609,35.9342,36.0414,96795.0
2016-03-14 14:50:00,36.99,37.1,36.92,37.08,182649.0,36.0511,36.1583,35.9829,36.1388,182649.0
2016-03-14 15:00:00,37.08,37.15,37.05,37.14,188964.0,36.1388,36.2071,36.1096,36.1973,188964.0
2016-03-14 15:10:00,37.15,37.25,37.14,37.15,203842.0,36.2071,36.3045,36.1973,36.2071,203842.0
2016-03-14 15:20:00,37.15,37.22,37.13,37.18,102962.0,36.2071,36.2753,36.1876,36.2363,102962.0
2016-03-14 15:30:00,37.17,37.17,37.1,37.12,82168.0,36.2265,36.2265,36.1583,36.1778,82168.0
2016-03-14 15:40:00,37.12,37.17,37.1,37.13,178790.0,36.1778,36.2265,36.1583,36.1876,178790.0
2016-03-14 15:50:00,37.13,37.18,37.02,37.02,475667.0,36.1876,36.2363,36.0804,36.0804,475667.0
2016-03-15 09:30:00,36.69,36.72,36.36,36.39,230588.0,35.7587,35.788,35.4371,35.4663,230588.0
2016-03-15 09:40:00,36.39,36.41,36.19,36.29,252880.0,35.4663,35.4858,35.2714,35.3689,252880.0
2016-03-15 09:50:00,36.3,36.48,36.28,36.43,197840.0,35.3786,35.5541,35.3591,35.5053,197840.0
2016-03-15 10:00:00,36.43,36.45,36.35,36.39,197164.0,35.5053,35.5248,35.4274,35.4663,197164.0
2016-03-15 10:10:00,36.4,36.72,36.4,36.7,95956.0,35.4761,35.788,35.4761,35.7685,95956.0
2016-03-15 10:20:00,36.7,36.73,36.49,36.59,96750.0,35.7685,35.7977,35.5638,35.6613,96750.0
2016-03-15 10:30:00,36.59,36.73,36.59,36.6,63282.0,35.6613,35.7977,35.6613,35.671,63282.0
2016-03-15 10:40:00,36.6,36.73,36.6,36.7,53272.0,35.671,35.7977,35.671,35.7685,53272.0
2016-03-15 10:50:00,36.69,36.76,36.67,36.75,89102.0,35.7587,35.827,35.7392,35.8172,89102.0
2016-03-15 11:00:00,36.76,36.79,36.7,36.76,46240.0,35.827,35.8562,35.7685,35.827,46240.0
2016-03-15 11:10:00,36.76,36.81,36.69,36.72,44467.0,35.827,35.8757,35.7587,35.788,44467.0
2016-03-15 11:20:00,36.73,36.75,36.62,36.62,49720.0,35.7977,35.8172,35.6905,35.6905,49720.0
2016-03-15 11:30:00,36.62,36.62,36.56,36.61,59414.0,35.6905,35.6905,35.632,35.6808,59414.0
2016-03-15 11:40:00,36.61,36.65,36.56,36.58,48377.0,35.6808,35.7197,35.632,35.6515,48377.0
2016-03-15 11:50:00,36.58,36.64,36.57,36.6,33237.0,35.6515,35.71,35.6418,35.671,33237.0
2016-03-15 12:00:00,36.59,36.64,36.59,36.63,26730.0,35.6613,35.71,35.6613,35.7003,26730.0
2016-03-15 12:10:00,36.62,36.64,36.6,36.62,23448.0,35.6905,35.71,35.671,35.6905,23448.0
2016-03-15 12:20:00,36.62,36.68,36.58,36.67,24370.0,35.6905,35.749,35.6515,35.7392,24370.0
2016-03-15 12:30:00,36.67,36.68,36.62,36.63,27612.0,35.7392,35.749,35.6905,35.7003,27612.0
2016-03-15 12:40:00,36.64,36.64,36.56,36.63,59844.0,35.71,35.71,35.632,35.7003,59844.0
2016-03-15 12:50:00,36.63,36.74,36.62,36.73,55052.0,35.7003,35.8075,35.6905,35.7977,55052.0
2016-03-15 13:00:00,36.71,36.77,36.7,36.7,67127.0,35.7782,35.8367,35.7685,35.7685,67127.0
2016-03-15 13:10:00,36.69,36.72,36.67,36.7,43548.0,35.7587,35.788,35.7392,35.7685,43548.0
2016-03-15 13:20:00,36.71,36.79,36.69,36.77,44418.0,35.7782,35.8562,35.7587,35.8367,44418.0
2016-03-15 13:30:00,36.78,36.86,36.77,36.84,39763.0,35.8464,35.9244,35.8367,35.9049,39763.0
2016-03-15 13:40:00,36.85,36.85,36.73,36.73,166037.0,35.9147,35.9147,35.7977,35.7977,166037.0
2016-03-15 13:50:00,36.73,36.73,36.65,36.68,28115.0,35.7977,35.7977,35.7197,35.749,28115.0
2016-03-15 14:00:00,36.68,36.7,36.67,36.68,34794.0,35.749,35.7685,35.7392,35.749,34794.0
2016-03-15 14:10:00,36.69,36.74,36.68,36.73,33859.0,35.7587,35.8075,35.749,35.7977,33859.0
2016-03-15 14:20:00,36.72,36.72,36.67,36.68,30490.0,35.788,35.788,35.7392,35.749,30490.0
2016-03-15 14:30:00,36.68,36.73,36.64,36.72,36804.0,35.749,35.7977,35.71,35.788,36804.0
2016-03-15 14:40:00,36.72,36.73,36.58,36.59,81172.0,35.788,35.7977,35.6515,35.6613,81172.0
2016-03-15 14:50:00,36.59,36.63,36.56,36.63,78343.0,35.6613,35.7003,35.632,35.7003,78343.0
2016-03-15 15:00:00,36.63,36.65,36.6,36.65,62023.0,35.7003,35.7197,35.671,35.7197,62023.0
2016-03-15 15:10:00,36.65,36.71,36.64,36.71,43972.0,35.7197,35.7782,35.71,35.7782,43972.0
2016-03-15 15:20:00,36.7,36.73,36.69,36.69,43461.0,35.7685,35.7977,35.7587,35.7587,43461.0
2016-03-15 15:30:00,36.69,36.69,36.65,36.68,60621.0,35.7587,35.7587,35.7197,35.749,60621.0
2016-03-15 15:40:00,36.69,36.71,36.66,36.68,117914.0,35.7587,35.7782,35.7295,35.749,117914.0
2016-03-15 15:50:00,36.68,36.72,36.61,36.69,351136.0,35.749,35.788,35.6808,35.7587,351136.0
2016-03-16 09:30:00,36.73,36.85,36.57,36.59,185927.0,35.7977,35.9147,35.6418,35.6613,185927.0
2016-03-16 09:40:00,36.62,36.74,36.44,36.54,32956.0,35.6905,35.8075,35.5151,35.6125,32956.0
2016-03-16 09:50:00,36.59,36.69,36.53,36.61,70994.0,35.6613,35.7587,35.6028,35.6808,70994.0
2016-03-16 10:00:00,36.63,36.82,36.61,36.68,51118.0,35.7003,35.8854,35.6808,35.749,51118.0
2016-03-16 10:10:00,36.67,36.72,36.51,36.53,87739.0,35.7392,35.788,35.5833,35.6028,87739.0
2016-03-16 10:20:00,36.53,36.55,36.44,36.47,113505.0,35.6028,35.6223,35.5151,35.5443,113505.0
2016-03-16 10:30:00,36.47,36.52,36.41,36.47,42680.0,35.5443,35.593,35.4858,35.5443,42680.0
2016-03-16 10:40:00,36.47,36.63,36.44,36.51,57911.0,35.5443,35.7003,35.5151,35.5833,57911.0
2016-03-16 10:50:00,36.51,36.58,36.46,36.53,47345.0,35.5833,35.6515,35.5346,35.6028,47345.0
2016-03-16 11:00:00,36.53,36.62,36.44,36.46,90382.0,35.6028,35.6905,35.5151,35.5346,90382.0
2016-03-16 11:10:00,36.46,36.5,36.43,36.49,153589.0,35.5346,35.5736,35.5053,35.5638,153589.0
2016-03-16 11:20:00,36.49,36.7,36.47,36.69,157837.0,35.5638,35.7685,35.5443,35.7587,157837.0
2016-03-16 11:30:00,36.69,36.81,36.68,36.81,68177.0,35.7587,35.8757,35.749,35.8757,68177.0
2016-03-16 11:40:00,36.81,36.85,36.78,36.82,38499.0,35.8757,35.9147,35.8464,35.8854,38499.0
2016-03-16 11:50:00,36.82,36.84,36.63,36.68,90942.0,35.8854,35.9049,35.7003,35.749,90942.0
2016-03-16 12:00:00,36.67,36.81,36.65,36.78,250865.0,35.7392,35.8757,35.7197,35.8464,250865.0
2016-03-16 12:10:00,36.78,36.82,36.75,36.8,59028.0,35.8464,35.8854,35.8172,35.8659,59028.0
2016-03-16 12:20:00,36.81,36.86,36.76,36.86,164737.0,35.8757,35.9244,35.827,35.9244,164737.0
2016-03-16 12:30:00,36.86,36.93,36.81,36.92,106991.0,35.9244,35.9926,35.8757,35.9829,106991.0
2016-03-16 12:40:00,36.92,37.01,36.89,37.0,80801.0,35.9829,36.0706,35.9537,36.0609,80801.0
2016-03-16 12:50:00,36.99,37.01,36.92,36.93,113684.0,36.0511,36.0706,35.9829,35.9926,113684.0
2016-03-16 13:00:00,36.93,36.95,36.81,36.82,96032.0,35.9926,36.0121,35.8757,35.8854,96032.0
2016-03-16 13:10:00,36.81,36.84,36.73,36.8,31308.0,35.8757,35.9049,35.7977,35.8659,31308.0
2016-03-16 13:20:00,36.81,36.82,36.73,36.74,27173.0,35.8757,35.8854,35.7977,35.8075,27173.0
2016-03-16 13:30:00,36.74,36.8,36.7,36.76,25451.0,35.8075,35.8659,35.7685,35.827,25451.0
2016-03-16 13:40:00,36.77,36.79,36.71,36.72,23939.0,35.8367,35.8562,35.7782,35.788,23939.0
2016-03-16 13:50:00,36.72,36.73,36.65,36.73,89700.0,35.788,35.7977,35.7197,35.7977,89700.0
2016-03-16 14:00:00,36.73,36.94,36.72,36.93,233085.0,35.7977,36.0024,35.788,35.9926,233085.0
2016-03-16 14:10:00,36.92,36.95,36.87,36.91,208599.0,35.9829,36.0121,35.9342,35.9731,208599.0
2016-03-16 14:20:00,36.91,37.0,36.9,36.97,197593.0,35.9731,36.0609,35.9634,36.0316,197593.0
2016-03-16 14:30:00,36.97,36.99,36.83,36.94,85937.0,36.0316,36.0511,35.8952,36.0024,85937.0
2016-03-16 14:40:00,36.94,37.1,36.93,37.07,265190.0,36.0024,36.1583,35.9926,36.1291,265190.0
2016-03-16 14:50:00,37.08,37.17,37.03,37.1,91868.0,36.1388,36.2265,36.0901,36.1583,91868.0
2016-03-16 15:00:00,37.1,37.12,37.01,37.06,128177.0,36.1583,36.1778,36.0706,36.1193,128177.0
2016-03-16 15:10:00,37.05,37.08,36.98,37.04,95554.0,36.1096,36.1388,36.0414,36.0998,95554.0
2016-03-16 15:20:00,37.04,37.04,36.92,37.0,107587.0,36.0998,36.0998,35.9829,36.0609,107587.0
2016-03-16 15:30:00,37.0,37.08,36.95,37.08,155333.0,36.0609,36.1388,36.0121,36.1388,155333.0
2016-03-16 15:40:00,37.08,37.09,36.98,37.06,166528.0,36.1388,36.1486,36.0414,36.1193,166528.0
2016-03-16 15:50:00,37.06,37.11,37.02,37.11,441397.0,36.1193,36.1681,36.0804,36.1681,441397.0
2016-03-17 09:30:00,37.11,37.25,37.08,37.12,47716.0,36.1681,36.3045,36.1388,36.1778,47716.0
2016-03-17 09:40:00,37.12,37.42,37.05,37.42,76596.0,36.1778,36.4702,36.1096,36.4702,76596.0
2016-03-17 09:50:00,37.41,37.45,37.26,37.27,101871.0,36.4605,36.4994,36.3143,36.324,101871.0
2016-03-17 10:00:00,37.27,37.3,37.12,37.18,62530.0,36.324,36.3532,36.1778,36.2363,62530.0
2016-03-17 10:10:00,37.2,37.37,37.18,37.22,130359.0,36.2558,36.4215,36.2363,36.2753,130359.0
2016-03-17 10:20:00,37.22,37.41,37.19,37.39,79997.0,36.2753,36.4605,36.246,36.441,79997.0
2016-03-17 10:30:00,37.38,37.44,37.33,37.4,59731.0,36.4312,36.4897,36.3825,36.4507,59731.0
2016-03-17 10:40:00,37.4,37.41,37.33,37.35,46939.0,36.4507,36.4605,36.3825,36.402,46939.0
2016-03-17 10:50:00,37.34,37.35,37.22,37.28,57247.0,36.3922,36.402,36.2753,36.3338,57247.0
2016-03-17 11:00:00,37.28,37.31,37.22,37.23,65413.0,36.3338,36.363,36.2753,36.285,65413.0
2016-03-17 11:10:00,37.23,37.24,37.11,37.16,116406.0,36.285,36.2948,36.1681,36.2168,116406.0
2016-03-17 11:20:00,37.19,37.2,37.12,37.15,30994.0,36.246,36.2558,36.1778,36.2071,30994.0
2016-03-17 11:30:00,37.18,37.2,37.04,37.04,58095.0,36.2363,36.2558,36.0998,36.0998,58095.0
2016-03-17 11:40:00,37.03,37.08,37.02,37.05,23895.0,36.0901,36.1388,36.0804,36.1096,23895.0
2016-03-17 11:50:00,37.05,37.07,37.0,37.07,16575.0,36.1096,36.1291,36.0609,36.1291,16575.0
2016-03-17 12:00:00,37.07,37.08,37.0,37.05,29796.0,36.1291,36.1388,36.0609,36.1096,29796.0
2016-03-17 12:10:00,37.05,37.05,36.99,37.01,44998.0,36.1096,36.1096,36.0511,36.0706,44998.0
2016-03-17 12:20:00,37.01,37.07,36.98,37.06,143066.0,36.0706,36.1291,36.0414,36.1193,143066.0
2016-03-17 12:30:00,37.06,37.1,37.05,37.09,129438.0,36.1193,36.1583,36.1096,36.1486,129438.0
2016-03-17 12:40:00,37.09,37.09,37.05,37.07,85988.0,36.1486,36.1486,36.1096,36.1291,85988.0
2016-03-17 12:50:00,37.07,37.12,37.02,37.1,32358.0,36.1291,36.1778,36.0804,36.1583,32358.0
2016-03-17 13:00:00,37.1,37.24,37.1,37.14,125341.0,36.1583,36.2948,36.1583,36.1973,125341.0
2016-03-17 13:10:00,37.13,37.15,37.08,37.12,35164.0,36.1876,36.2071,36.1388,36.1778,35164.0
2016-03-17 13:20:00,37.11,37.14,37.08,37.11,65189.0,36.1681,36.1973,36.1388,36.1681,65189.0
2016-03-17 13:30:00,37.11,37.14,37.0,37.13,183823.0,36.1681,36.1973,36.0609,36.1876,183823.0
2016-03-17 13:40:00,37.13,37.24,37.12,37.22,63732.0,36.1876,36.2948,36.1778,36.2753,63732.0
2016-03-17 13:50:00,37.22,37.23,37.16,37.2,59557.0,36.2753,36.285,36.2168,36.2558,59557.0
2016-03-17 14:00:00,37.19,37.26,37.18,37.18,164920.0,36.246,36.3143,36.2363,36.2363,164920.0
2016-03-17 14:10:00,37.19,37.25,37.18,37.22,92879.0,36.246,36.3045,36.2363,36.2753,92879.0
2016-03-17 14:20:00,37.21,37.22,37.11,37.13,47375.0,36.2655,36.2753,36.1681,36.1876,47375.0
2016-03-17 14:30:00,37.13,37.13,37.03,37.05,63339.0,36.1876,36.1876,36.0901,36.1096,63339.0
2016-03-17 14:40:00,37.05,37.08,36.98,36.99,148668.0,36.1096,36.1388,36.0414,36.0511,148668.0
2016-03-17 14:50:00,36.99,36.99,36.9,36.92,106746.0,36.0511,36.0511,35.9634,35.9829,106746.0
2016-03-17 15:00:00,36.93,36.97,36.89,36.93,141303.0,35.9926,36.0316,35.9537,35.9926,141303.0
2016-03-17 15:10:00,36.94,37.05,36.93,37.0,83881.0,36.0024,36.1096,35.9926,36.0609,83881.0
2016-03-17 15:20:00,36.99,37.13,36.98,37.08,189205.0,36.0511,36.1876,36.0414,36.1388,189205.0
2016-03-17 15:30:00,37.08,37.12,37.04,37.06,191084.0,36.1388,36.1778,36.0998,36.1193,191084.0
2016-03-17 15:40:00,37.06,37.14,37.0,37.14,427358.0,36.1193,36.1973,36.0609,36.1973,427358.0
2016-03-17 15:50:00,37.13,37.15,37.05,37.1,654098.0,36.1876,36.2071,36.1096,36.1583,654098.0
2016-03-18 09:30:00,37.27,37.55,37.13,37.44,705430.0,36.324,36.5969,36.1876,36.4897,705430.0
2016-03-18 09:40:00,37.43,37.43,37.17,37.18,54491.0,36.4799,36.4799,36.2265,36.2363,54491.0
2016-03-18 09:50:00,37.18,37.32,37.15,37.16,35028.0,36.2363,36.3727,36.2071,36.2168,35028.0
2016-03-18 10:00:00,37.21,37.3,37.18,37.27,54335.0,36.2655,36.3532,36.2363,36.324,54335.0
2016-03-18 10:10:00,37.28,37.28,37.2,37.21,93858.0,36.3338,36.3338,36.2558,36.2655,93858.0
2016-03-18 10:20:00,37.21,37.24,37.18,37.18,45977.0,36.2655,36.2948,36.2363,36.2363,45977.0
2016-03-18 10:30:00,37.19,37.24,37.18,37.19,58458.0,36.246,36.2948,36.2363,36.246,58458.0
2016-03-18 10:40:00,37.18,37.23,37.12,37.13,71915.0,36.2363,36.285,36.1778,36.1876,71915.0
2016-03-18 10:50:00,37.12,37.21,37.11,37.15,70301.0,36.1778,36.2655,36.1681,36.2071,70301.0
2016-03-18 11:00:00,37.15,37.16,37.04,37.06,66260.0,36.2071,36.2168,36.0998,36.1193,66260.0
2016-03-18 11:10:00,37.06,37.13,37.05,37.09,46624.0,36.1193,36.1876,36.1096,36.1486,46624.0
2016-03-18 11:20:00,37.09,37.1,36.9,36.91,1301300.0,36.1486,36.1583,35.9634,35.9731,1301300.0
2016-03-18 11:30:00,36.91,37.22,36.91,37.21,121796.0,35.9731,36.2753,35.9731,36.2655,121796.0
2016-03-18 11:40:00,37.21,37.36,37.19,37.24,84183.0,36.2655,36.4117,36.246,36.2948,84183.0
2016-03-18 11:50:00,37.24,37.24,37.16,37.2,34552.0,36.2948,36.2948,36.2168,36.2558,34552.0
2016-03-18 12:00:00,37.2,37.26,37.04,37.13,66644.0,36.2558,36.3143,36.0998,36.1876,66644.0
2016-03-18 12:10:00,37.13,37.17,37.11,37.13,28921.0,36.1876,36.2265,36.1681,36.1876,28921.0
2016-03-18 12:20:00,37.13,37.14,37.1,37.13,23679.0,36.1876,36.1973,36.1583,36.1876,23679.0
2016-03-18 12:30:00,37.12,37.14,37.1,37.14,31824.0,36.1778,36.1973,36.1583,36.1973,31824.0
2016-03-18 12:40:00,37.13,37.14,37.09,37.1,46581.0,36.1876,36.1973,36.1486,36.1583,46581.0
2016-03-18 12:50:00,37.09,37.12,37.03,37.04,38613.0,36.1486,36.1778,36.0901,36.0998,38613.0
2016-03-18 13:00:00,37.04,37.06,36.97,36.99,17751.0,36.0998,36.1193,36.0316,36.0511,17751.0
2016-03-18 13:10:00,36.98,37.02,36.92,36.93,50211.0,36.0414,36.0804,35.9829,35.9926,50211.0
2016-03-18 13:20:00,36.94,36.96,36.88,36.88,17407.0,36.0024,36.0219,35.9439,35.9439,17407.0
2016-03-18 13:30:00,36.89,36.9,36.72,36.72,75608.0,35.9537,35.9634,35.788,35.788,75608.0
2016-03-18 13:40:00,36.72,36.88,36.68,36.86,77806.0,35.788,35.9439,35.749,35.9244,77806.0
2016-03-18 13:50:00,36.87,36.87,36.77,36.81,27967.0,35.9342,35.9342,35.8367,35.8757,27967.0
2016-03-18 14:00:00,36.81,36.88,36.8,36.84,33927.0,35.8757,35.9439,35.8659,35.9049,33927.0
2016-03-18 14:10:00,36.86,36.93,36.86,36.89,29108.0,35.9244,35.9926,35.9244,35.9537,29108.0
2016-03-18 14:20:00,36.9,36.94,36.87,36.92,26528.0,35.9634,36.0024,35.9342,35.9829,26528.0
2016-03-18 14:30:00,36.91,36.97,36.89,36.96,42573.0,35.9731,36.0316,35.9537,36.0219,42573.0
2016-03-18 14:40:00,36.96,36.98,36.92,36.94,94097.0,36.0219,36.0414,35.9829,36.0024,94097.0
2016-03-18 14:50:00,36.95,36.99,36.92,36.95,106813.0,36.0121,36.0511,35.9829,36.0121,106813.0
2016-03-18 15:00:00,36.96,36.98,36.92,36.92,46945.0,36.0219,36.0414,35.9829,35.9829,46945.0
2016-03-18 15:10:00,36.93,36.96,36.9,36.91,70582.0,35.9926,36.0219,35.9634,35.9731,70582.0
2016-03-18 15:20:00,36.9,36.91,36.83,36.84,49651.0,35.9634,35.9731,35.8952,35.9049,49651.0
2016-03-18 15:30:00,36.85,37.04,36.84,37.04,81459.0,35.9147,36.0998,35.9049,36.0998,81459.0
2016-03-18 15:40:00,37.04,37.05,36.92,36.94,143756.0,36.0998,36.1096,35.9829,36.0024,143756.0
2016-03-18 15:50:00,36.93,36.93,36.81,36.87,450958.0,35.9926,35.9926,35.8757,35.9342,450958.0
2016-03-21 09:30:00,37.36,37.36,36.84,36.97,144022.0,36.4117,36.4117,35.9049,36.0316,144022.0
2016-03-21 09:40:00,37.01,37.22,36.97,37.18,83949.0,36.0706,36.2753,36.0316,36.2363,83949.0
2016-03-21 09:50:00,37.18,37.35,37.16,37.21,130444.0,36.2363,36.402,36.2168,36.2655,130444.0
2016-03-21 10:00:00,37.22,37.34,37.2,37.31,62461.0,36.2753,36.3922,36.2558,36.363,62461.0
2016-03-21 10:10:00,37.3,37.33,37.22,37.33,82875.0,36.3532,36.3825,36.2753,36.3825,82875.0
2016-03-21 10:20:00,37.33,37.39,37.28,37.34,79094.0,36.3825,36.441,36.3338,36.3922,79094.0
2016-03-21 10:30:00,37.34,37.42,37.24,37.34,45002.0,36.3922,36.4702,36.2948,36.3922,45002.0
2016-03-21 10:40:00,37.34,37.35,37.23,37.27,55025.0,36.3922,36.402,36.285,36.324,55025.0
2016-03-21 10:50:00,37.27,37.33,37.18,37.18,54448.0,36.324,36.3825,36.2363,36.2363,54448.0
2016-03-21 11:00:00,37.19,37.24,37.18,37.21,64696.0,36.246,36.2948,36.2363,36.2655,64696.0
2016-03-21 11:10:00,37.2,37.25,37.13,37.25,29304.0,36.2558,36.3045,36.1876,36.3045,29304.0
2016-03-21 11:20:00,37.25,37.26,37.2,37.25,38098.0,36.3045,36.3143,36.2558,36.3045,38098.0
2016-03-21 11:30:00,37.25,37.38,37.25,37.36,31089.0,36.3045,36.4312,36.3045,36.4117,31089.0
2016-03-21 11:40:00,37.36,37.39,37.32,37.37,37508.0,36.4117,36.441,36.3727,36.4215,37508.0
2016-03-21 11:50:00,37.37,37.4,37.33,37.35,45563.0,36.4215,36.4507,36.3825,36.402,45563.0
2016-03-21 12:00:00,37.34,37.37,37.3,37.36,33616.0,36.3922,36.4215,36.3532,36.4117,33616.0
2016-03-21 12:10:00,37.36,37.4,37.36,37.38,30995.0,36.4117,36.4507,36.4117,36.4312,30995.0
2016-03-21 12:20:00,37.38,37.4,37.33,37.36,22432.0,36.4312,36.4507,36.3825,36.4117,22432.0
2016-03-21 12:30:00,37.35,37.35,37.28,37.29,74865.0,36.402,36.402,36.3338,36.3435,74865.0
2016-03-21 12:40:00,37.28,37.28,37.15,37.16,23010.0,36.3338,36.3338,36.2071,36.2168,23010.0
2016-03-21 12:50:00,37.16,37.27,37.15,37.27,30961.0,36.2168,36.324,36.2071,36.324,30961.0
2016-03-21 13:00:00,37.27,37.32,37.25,37.29,36980.0,36.324,36.3727,36.3045,36.3435,36980.0
2016-03-21 13:10:00,37.29,37.3,37.26,37.29,23292.0,36.3435,36.3532,36.3143,36.3435,23292.0
2016-03-21 13:20:00,37.29,37.29,37.16,37.2,40221.0,36.3435,36.3435,36.2168,36.2558,40221.0
2016-03-21 13:30:00,37.21,37.22,37.14,37.15,22883.0,36.2655,36.2753,36.1973,36.2071,22883.0
2016-03-21 13:40:00,37.16,37.24,37.13,37.21,23654.0,36.2168,36.2948,36.1876,36.2655,23654.0
2016-03-21 13:50:00,37.22,37.23,37.2,37.22,14698.0,36.2753,36.285,36.2558,36.2753,14698.0
2016-03-21 14:00:00,37.22,37.24,37.19,37.23,17257.0,36.2753,36.2948,36.246,36.285,17257.0
2016-03-21 14:10:00,37.22,37.27,37.22,37.27,24661.0,36.2753,36.324,36.2753,36.324,24661.0
2016-03-21 14:20:00,37.27,37.29,37.23,37.29,18643.0,36.324,36.3435,36.285,36.3435,18643.0
2016-03-21 14:30:00,37.29,37.3,37.22,37.26,29142.0,36.3435,36.3532,36.2753,36.3143,29142.0
2016-03-21 14:40:00,37.26,37.34,37.24,37.33,111777.0,36.3143,36.3922,36.2948,36.3825,111777.0
2016-03-21 14:50:00,37.33,37.4,37.32,37.39,49071.0,36.3825,36.4507,36.3727,36.441,49071.0
2016-03-21 15:00:00,37.4,37.4,37.33,37.35,137512.0,36.4507,36.4507,36.3825,36.402,137512.0
2016-03-21 15:10:00,37.35,37.37,37.3,37.33,40856.0,36.402,36.4215,36.3532,36.3825,40856.0
2016-03-21 15:20:00,37.33,37.34,37.32,37.34,60869.0,36.3825,36.3922,36.3727,36.3922,60869.0
2016-03-21 15:30:00,37.34,37.34,37.27,37.34,62286.0,36.3922,36.3922,36.324,36.3922,62286.0
2016-03-21 15:40:00,37.34,37.37,37.28,37.29,115664.0,36.3922,36.4215,36.3338,36.3435,115664.0
2016-03-21 15:50:00,37.28,37.33,37.27,37.28,195326.0,36.3338,36.3825,36.324,36.3338,195326.0
2016-03-22 09:30:00,36.83,37.19,36.78,36.83,60812.0,35.8952,36.246,35.8464,35.8952,60812.0
2016-03-22 09:40:00,36.83,36.99,36.81,36.81,35360.0,35.8952,36.0511,35.8757,35.8757,35360.0
2016-03-22 09:50:00,36.81,37.02,36.79,37.0,46133.0,35.8757,36.0804,35.8562,36.0609,46133.0
2016-03-22 10:00:00,36.98,37.27,36.96,37.18,54834.0,36.0414,36.324,36.0219,36.2363,54834.0
2016-03-22 10:10:00,37.19,37.31,37.17,37.29,84098.0,36.246,36.363,36.2265,36.3435,84098.0
2016-03-22 10:20:00,37.29,37.34,37.28,37.29,161143.0,36.3435,36.3922,36.3338,36.3435,161143.0
2016-03-22 10:30:00,37.29,37.32,37.23,37.25,52146.0,36.3435,36.3727,36.285,36.3045,52146.0
2016-03-22 10:40:00,37.26,37.26,37.22,37.26,17288.0,36.3143,36.3143,36.2753,36.3143,17288.0
2016-03-22 10:50:00,37.27,37.28,37.17,37.17,26867.0,36.324,36.3338,36.2265,36.2265,26867.0
2016-03-22 11:00:00,37.17,37.17,37.13,37.16,17983.0,36.2265,36.2265,36.1876,36.2168,17983.0
2016-03-22 11:10:00,37.16,37.19,37.14,37.19,30829.0,36.2168,36.246,36.1973,36.246,30829.0
2016-03-22 11:20:00,37.18,37.26,37.16,37.25,117611.0,36.2363,36.3143,36.2168,36.3045,117611.0
2016-03-22 11:30:00,37.25,37.34,37.25,37.34,33934.0,36.3045,36.3922,36.3045,36.3922,33934.0
2016-03-22 11:40:00,37.33,37.34,37.3,37.33,37634.0,36.3825,36.3922,36.3532,36.3825,37634.0
2016-03-22 11:50:00,37.33,37.33,37.25,37.27,92909.0,36.3825,36.3825,36.3045,36.324,92909.0
2016-03-22 12:00:00,37.27,37.27,37.17,37.2,140793.0,36.324,36.324,36.2265,36.2558,140793.0
2016-03-22 12:10:00,37.2,37.24,37.19,37.23,18521.0,36.2558,36.2948,36.246,36.285,18521.0
2016-03-22 12:20:00,37.23,37.25,37.22,37.25,43103.0,36.285,36.3045,36.2753,36.3045,43103.0
2016-03-22 12:30:00,37.25,37.25,37.18,37.19,26248.0,36.3045,36.3045,36.2363,36.246,26248.0
2016-03-22 12:40:00,37.19,37.22,37.17,37.22,21704.0,36.246,36.2753,36.2265,36.2753,21704.0
2016-03-22 12:50:00,37.22,37.25,37.21,37.23,63041.0,36.2753,36.3045,36.2655,36.285,63041.0
2016-03-22 13:00:00,37.22,37.22,37.08,37.1,24793.0,36.2753,36.2753,36.1388,36.1583,24793.0
2016-03-22 13:10:00,37.11,37.12,36.95,36.99,76519.0,36.1681,36.1778,36.0121,36.0511,76519.0
2016-03-22 13:20:00,37.0,37.15,36.99,37.13,26336.0,36.0609,36.2071,36.0511,36.1876,26336.0
2016-03-22 13:30:00,37.14,37.14,37.07,37.13,23547.0,36.1973,36.1973,36.1291,36.1876,23547.0
2016-03-22 13:40:00,37.13,37.16,37.11,37.16,75304.0,36.1876,36.2168,36.1681,36.2168,75304.0
2016-03-22 13:50:00,37.15,37.2,37.13,37.19,35399.0,36.2071,36.2558,36.1876,36.246,35399.0
2016-03-22 14:00:00,37.19,37.21,37.15,37.17,26854.0,36.246,36.2655,36.2071,36.2265,26854.0
2016-03-22 14:10:00,37.16,37.21,37.14,37.2,34106.0,36.2168,36.2655,36.1973,36.2558,34106.0
2016-03-22 14:20:00,37.21,37.21,37.19,37.21,11863.0,36.2655,36.2655,36.246,36.2655,11863.0
2016-03-22 14:30:00,37.21,37.3,37.21,37.28,27109.0,36.2655,36.3532,36.2655,36.3338,27109.0
2016-03-22 14:40:00,37.28,37.3,37.27,37.29,28804.0,36.3338,36.3532,36.324,36.3435,28804.0
2016-03-22 14:50:00,37.3,37.32,37.28,37.3,48365.0,36.3532,36.3727,36.3338,36.3532,48365.0
2016-03-22 15:00:00,37.29,37.33,37.27,37.29,83820.0,36.3435,36.3825,36.324,36.3435,83820.0
2016-03-22 15:10:00,37.29,37.29,37.21,37.24,48798.0,36.3435,36.3435,36.2655,36.2948,48798.0
2016-03-22 15:20:00,37.23,37.3,37.22,37.28,47256.0,36.285,36.3532,36.2753,36.3338,47256.0
2016-03-22 15:30:00,37.28,37.3,37.25,37.26,94301.0,36.3338,36.3532,36.3045,36.3143,94301.0
2016-03-22 15:40:00,37.25,37.28,37.24,37.27,62918.0,36.3045,36.3338,36.2948,36.324,62918.0
2016-03-22 15:50:00,37.26,37.27,37.2,37.21,206785.0,36.3143,36.324,36.2558,36.2655,206785.0
2016-03-23 09:30:00,37.1,37.19,36.81,37.16,33773.0,36.1583,36.246,35.8757,36.2168,33773.0
2016-03-23 09:40:00,37.14,37.18,36.92,36.92,15120.0,36.1973,36.2363,35.9829,35.9829,15120.0
2016-03-23 09:50:00,36.91,36.98,36.74,36.74,136619.0,35.9731,36.0414,35.8075,35.8075,136619.0
2016-03-23 10:00:00,36.73,36.77,36.68,36.75,58085.0,35.7977,35.8367,35.749,35.8172,58085.0
2016-03-23 10:10:00,36.76,36.79,36.63,36.63,70992.0,35.827,35.8562,35.7003,35.7003,70992.0
2016-03-23 10:20:00,36.66,36.68,36.61,36.68,46299.0,35.7295,35.749,35.6808,35.749,46299.0
2016-03-23 10:30:00,36.67,36.72,36.48,36.5,79906.0,35.7392,35.788,35.5541,35.5736,79906.0
2016-03-23 10:40:00,36.51,36.51,36.45,36.46,43634.0,35.5833,35.5833,35.5248,35.5346,43634.0
2016-03-23 10:50:00,36.46,36.52,36.45,36.47,41019.0,35.5346,35.593,35.5248,35.5443,41019.0
2016-03-23 11:00:00,36.48,36.49,36.39,36.42,42737.0,35.5541,35.5638,35.4663,35.4956,42737.0
2016-03-23 11:10:00,36.42,36.43,36.2,36.21,84114.0,35.4956,35.5053,35.2812,35.2909,84114.0
2016-03-23 11:20:00,36.21,36.39,36.2,36.36,52322.0,35.2909,35.4663,35.2812,35.4371,52322.0
2016-03-23 11:30:00,36.37,36.46,36.37,36.41,88253.0,35.4469,35.5346,35.4469,35.4858,88253.0
2016-03-23 11:40:00,36.41,36.54,36.39,36.54,26213.0,35.4858,35.6125,35.4663,35.6125,26213.0
2016-03-23 11:50:00,36.54,36.63,36.53,36.63,61284.0,35.6125,35.7003,35.6028,35.7003,61284.0
2016-03-23 12:00:00,36.63,36.71,36.61,36.68,48282.0,35.7003,35.7782,35.6808,35.749,48282.0
2016-03-23 12:10:00,36.69,36.79,36.68,36.77,55430.0,35.7587,35.8562,35.749,35.8367,55430.0
2016-03-23 12:20:00,36.8,36.82,36.73,36.76,26650.0,35.8659,35.8854,35.7977,35.827,26650.0
2016-03-23 12:30:00,36.76,36.81,36.73,36.78,58124.0,35.827,35.8757,35.7977,35.8464,58124.0
2016-03-23 12:40:00,36.78,36.8,36.72,36.74,19843.0,35.8464,35.8659,35.788,35.8075,19843.0
2016-03-23 12:50:00,36.74,36.75,36.43,36.64,130229.0,35.8075,35.8172,35.5053,35.71,130229.0
2016-03-23 13:00:00,36.65,36.7,36.63,36.7,24609.0,35.7197,35.7685,35.7003,35.7685,24609.0
2016-03-23 13:10:00,36.7,36.79,36.69,36.78,37519.0,35.7685,35.8562,35.7587,35.8464,37519.0
2016-03-23 13:20:00,36.78,36.86,36.75,36.84,35859.0,35.8464,35.9244,35.8172,35.9049,35859.0
2016-03-23 13:30:00,36.84,36.84,36.77,36.81,26755.0,35.9049,35.9049,35.8367,35.8757,26755.0
2016-03-23 13:40:00,36.82,36.85,36.8,36.84,30137.0,35.8854,35.9147,35.8659,35.9049,30137.0
2016-03-23 13:50:00,36.84,36.86,36.82,36.84,40397.0,35.9049,35.9244,35.8854,35.9049,40397.0
2016-03-23 14:00:00,36.84,36.86,36.82,36.83,30228.0,35.9049,35.9244,35.8854,35.8952,30228.0
2016-03-23 14:10:00,36.83,36.86,36.82,36.85,37889.0,35.8952,35.9244,35.8854,35.9147,37889.0
2016-03-23 14:20:00,36.86,36.9,36.85,36.87,36566.0,35.9244,35.9634,35.9147,35.9342,36566.0
2016-03-23 14:30:00,36.87,36.97,36.87,36.9,74786.0,35.9342,36.0316,35.9342,35.9634,74786.0
2016-03-23 14:40:00,36.91,36.93,36.84,36.85,47942.0,35.9731,35.9926,35.9049,35.9147,47942.0
2016-03-23 14:50:00,36.85,36.94,36.85,36.88,61435.0,35.9147,36.0024,35.9147,35.9439,61435.0
2016-03-23 15:00:00,36.88,36.95,36.88,36.95,63858.0,35.9439,36.0121,35.9439,36.0121,63858.0
2016-03-23 15:10:00,36.95,36.98,36.93,36.96,41339.0,36.0121,36.0414,35.9926,36.0219,41339.0
2016-03-23 15:20:00,36.97,36.97,36.92,36.94,41502.0,36.0316,36.0316,35.9829,36.0024,41502.0
2016-03-23 15:30:00,36.95,37.01,36.95,36.99,64819.0,36.0121,36.0706,36.0121,36.0511,64819.0
2016-03-23 15:40:00,37.0,37.0,36.9,36.95,144072.0,36.0609,36.0609,35.9634,36.0121,144072.0
2016-03-23 15:50:00,36.94,37.06,36.92,37.01,453164.0,36.0024,36.1193,35.9829,36.0706,453164.0
2016-03-24 09:30:00,36.78,37.03,36.53,36.76,161052.0,35.8464,36.0901,35.6028,35.827,161052.0
2016-03-24 09:40:00,36.76,36.89,36.37,36.44,61697.0,35.827,35.9537,35.4469,35.5151,61697.0
2016-03-24 09:50:00,36.45,36.69,36.43,36.69,34534.0,35.5248,35.7587,35.5053,35.7587,34534.0
2016-03-24 10:00:00,36.69,36.69,36.52,36.57,85501.0,35.7587,35.7587,35.593,35.6418,85501.0
2016-03-24 10:10:00,36.57,36.74,36.56,36.72,53523.0,35.6418,35.8075,35.632,35.788,53523.0
2016-03-24 10:20:00,36.73,36.84,36.7,36.83,53669.0,35.7977,35.9049,35.7685,35.8952,53669.0
2016-03-24 10:30:00,36.83,36.93,36.8,36.93,28176.0,35.8952,35.9926,35.8659,35.9926,28176.0
2016-03-24 10:40:00,36.94,36.96,36.88,36.88,68659.0,36.0024,36.0219,35.9439,35.9439,68659.0
2016-03-24 10:50:00,36.88,36.93,36.87,36.89,43515.0,35.9439,35.9926,35.9342,35.9537,43515.0
2016-03-24 11:00:00,36.9,36.96,36.82,36.84,32548.0,35.9634,36.0219,35.8854,35.9049,32548.0
2016-03-24 11:10:00,36.84,36.89,36.74,36.77,41738.0,35.9049,35.9537,35.8075,35.8367,41738.0
2016-03-24 11:20:00,36.76,36.76,36.61,36.66,38744.0,35.827,35.827,35.6808,35.7295,38744.0
2016-03-24 11:30:00,36.66,36.81,36.65,36.79,32130.0,35.7295,35.8757,35.7197,35.8562,32130.0
2016-03-24 11:40:00,36.77,36.79,36.74,36.77,29384.0,35.8367,35.8562,35.8075,35.8367,29384.0
2016-03-24 11:50:00,36.78,36.81,36.74,36.8,19700.0,35.8464,35.8757,35.8075,35.8659,19700.0
2016-03-24 12:00:00,36.81,36.95,36.8,36.95,35042.0,35.8757,36.0121,35.8659,36.0121,35042.0
2016-03-24 12:10:00,36.94,36.96,36.92,36.93,28426.0,36.0024,36.0219,35.9829,35.9926,28426.0
2016-03-24 12:20:00,36.93,36.95,36.88,36.95,30820.0,35.9926,36.0121,35.9439,36.0121,30820.0
2016-03-24 12:30:00,36.94,36.95,36.89,36.89,18487.0,36.0024,36.0121,35.9537,35.9537,18487.0
2016-03-24 12:40:00,36.89,36.93,36.88,36.9,15987.0,35.9537,35.9926,35.9439,35.9634,15987.0
2016-03-24 12:50:00,36.9,36.96,36.89,36.95,17089.0,35.9634,36.0219,35.9537,36.0121,17089.0
2016-03-24 13:00:00,36.94,36.97,36.93,36.96,25228.0,36.0024,36.0316,35.9926,36.0219,25228.0
2016-03-24 13:10:00,36.97,37.01,36.96,37.0,22204.0,36.0316,36.0706,36.0219,36.0609,22204.0
2016-03-24 13:20:00,37.01,37.03,37.0,37.03,28430.0,36.0706,36.0901,36.0609,36.0901,28430.0
2016-03-24 13:30:00,37.03,37.03,36.97,37.0,14667.0,36.0901,36.0901,36.0316,36.0609,14667.0
2016-03-24 13:40:00,37.0,37.02,36.98,36.98,12700.0,36.0609,36.0804,36.0414,36.0414,12700.0
2016-03-24 13:50:00,36.99,37.01,36.94,36.94,27188.0,36.0511,36.0706,36.0024,36.0024,27188.0
2016-03-24 14:00:00,36.94,36.94,36.82,36.84,28584.0,36.0024,36.0024,35.8854,35.9049,28584.0
2016-03-24 14:10:00,36.83,36.88,36.83,36.86,24269.0,35.8952,35.9439,35.8952,35.9244,24269.0
2016-03-24 14:20:00,36.86,36.92,36.86,36.91,23773.0,35.9244,35.9829,35.9244,35.9731,23773.0
2016-03-24 14:30:00,36.9,36.97,36.87,36.96,148649.0,35.9634,36.0316,35.9342,36.0219,148649.0
2016-03-24 14:40:00,36.95,36.99,36.89,36.9,85300.0,36.0121,36.0511,35.9537,35.9634,85300.0
2016-03-24 14:50:00,36.9,36.96,36.89,36.92,42821.0,35.9634,36.0219,35.9537,35.9829,42821.0
2016-03-24 15:00:00,36.92,36.93,36.91,36.93,9564.0,35.9829,35.9926,35.9731,35.9926,9564.0
2016-03-24 15:10:00,36.93,36.98,36.92,36.93,73615.0,35.9926,36.0414,35.9829,35.9926,73615.0
2016-03-24 15:20:00,36.93,36.95,36.91,36.92,63568.0,35.9926,36.0121,35.9731,35.9829,63568.0
2016-03-24 15:30:00,36.93,36.93,36.89,36.91,61628.0,35.9926,35.9926,35.9537,35.9731,61628.0
2016-03-24 15:40:00,36.9,36.91,36.85,36.89,150591.0,35.9634,35.9731,35.9147,35.9537,150591.0
2016-03-24 15:50:00,36.88,36.94,36.85,36.93,320665.0,35.9439,36.0024,35.9147,35.9926,320665.0
2016-03-28 09:30:00,36.91,37.01,36.69,36.74,82417.0,35.9731,36.0706,35.7587,35.8075,82417.0
2016-03-28 09:40:00,36.73,36.78,36.68,36.72,76402.0,35.7977,35.8464,35.749,35.788,76402.0
2016-03-28 09:50:00,36.73,36.94,36.71,36.85,45893.0,35.7977,36.0024,35.7782,35.9147,45893.0
2016-03-28 10:00:00,36.85,36.85,36.74,36.81,60272.0,35.9147,35.9147,35.8075,35.8757,60272.0
2016-03-28 10:10:00,36.8,36.88,36.76,36.81,26898.0,35.8659,35.9439,35.827,35.8757,26898.0
2016-03-28 10:20:00,36.82,36.9,36.78,36.84,23103.0,35.8854,35.9634,35.8464,35.9049,23103.0
2016-03-28 10:30:00,36.83,36.86,36.78,36.79,33732.0,35.8952,35.9244,35.8464,35.8562,33732.0
2016-03-28 10:40:00,36.78,36.92,36.77,36.91,50094.0,35.8464,35.9829,35.8367,35.9731,50094.0
2016-03-28 10:50:00,36.92,36.94,36.85,36.9,27165.0,35.9829,36.0024,35.9147,35.9634,27165.0
2016-03-28 11:00:00,36.9,36.96,36.89,36.95,27847.0,35.9634,36.0219,35.9537,36.0121,27847.0
2016-03-28 11:10:00,36.96,37.03,36.95,36.99,19740.0,36.0219,36.0901,36.0121,36.0511,19740.0
2016-03-28 11:20:00,36.99,37.08,36.98,37.03,46674.0,36.0511,36.1388,36.0414,36.0901,46674.0
2016-03-28 11:30:00,37.03,37.06,36.91,36.93,15353.0,36.0901,36.1193,35.9731,35.9926,15353.0
2016-03-28 11:40:00,36.92,37.0,36.91,36.98,18870.0,35.9829,36.0609,35.9731,36.0414,18870.0
2016-03-28 11:50:00,36.98,36.98,36.91,36.91,14546.0,36.0414,36.0414,35.9731,35.9731,14546.0
2016-03-28 12:00:00,36.91,36.93,36.87,36.91,46206.0,35.9731,35.9926,35.9342,35.9731,46206.0
2016-03-28 12:10:00,36.91,37.0,36.91,37.0,65683.0,35.9731,36.0609,35.9731,36.0609,65683.0
2016-03-28 12:20:00,37.0,37.08,36.89,36.9,65195.0,36.0609,36.1388,35.9537,35.9634,65195.0
2016-03-28 12:30:00,36.91,36.98,36.89,36.98,12725.0,35.9731,36.0414,35.9537,36.0414,12725.0
2016-03-28 12:40:00,36.98,37.01,36.88,36.94,232665.0,36.0414,36.0706,35.9439,36.0024,232665.0
2016-03-28 12:50:00,36.94,36.96,36.91,36.95,24040.0,36.0024,36.0219,35.9731,36.0121,24040.0
2016-03-28 13:00:00,36.96,36.98,36.94,36.97,63142.0,36.0219,36.0414,36.0024,36.0316,63142.0
2016-03-28 13:10:00,36.98,36.98,36.9,36.9,75776.0,36.0414,36.0414,35.9634,35.9634,75776.0
2016-03-28 13:20:00,36.9,36.91,36.88,36.88,23862.0,35.9634,35.9731,35.9439,35.9439,23862.0
2016-03-28 13:30:00,36.88,36.94,36.87,36.93,90929.0,35.9439,36.0024,35.9342,35.9926,90929.0
2016-03-28 13:40:00,36.93,37.09,36.93,37.06,53133.0,35.9926,36.1486,35.9926,36.1193,53133.0
2016-03-28 13:50:00,37.06,37.13,37.04,37.12,42905.0,36.1193,36.1876,36.0998,36.1778,42905.0
2016-03-28 14:00:00,37.12,37.12,37.06,37.09,42353.0,36.1778,36.1778,36.1193,36.1486,42353.0
2016-03-28 14:10:00,37.09,37.09,37.02,37.06,35484.0,36.1486,36.1486,36.0804,36.1193,35484.0
2016-03-28 14:20:00,37.06,37.06,37.02,37.04,34494.0,36.1193,36.1193,36.0804,36.0998,34494.0
2016-03-28 14:30:00,37.04,37.05,36.97,36.98,32559.0,36.0998,36.1096,36.0316,36.0414,32559.0
2016-03-28 14:40:00,36.98,36.98,36.92,36.93,46095.0,36.0414,36.0414,35.9829,35.9926,46095.0
2016-03-28 14:50:00,36.94,36.97,36.91,36.91,85401.0,36.0024,36.0316,35.9731,35.9731,85401.0
2016-03-28 15:00:00,36.91,36.92,36.88,36.91,58217.0,35.9731,35.9829,35.9439,35.9731,58217.0
2016-03-28 15:10:00,36.91,36.94,36.91,36.93,49270.0,35.9731,36.0024,35.9731,35.9926,49270.0
2016-03-28 15:20:00,36.93,36.96,36.93,36.95,178216.0,35.9926,36.0219,35.9926,36.0121,178216.0
2016-03-28 15:30:00,36.95,36.98,36.94,36.95,54292.0,36.0121,36.0414,36.0024,36.0121,54292.0
2016-03-28 15:40:00,36.96,36.98,36.94,36.95,66440.0,36.0219,36.0414,36.0024,36.0121,66440.0
2016-03-28 15:50:00,36.95,37.0,36.94,36.96,218023.0,36.0121,36.0609,36.0024,36.0219,218023.0
2016-03-29 09:30:00,37.07,37.21,36.75,37.19,68436.0,36.1291,36.2655,35.8172,36.246,68436.0
2016-03-29 09:40:00,37.18,37.26,36.99,37.26,49857.0,36.2363,36.3143,36.0511,36.3143,49857.0
2016-03-29 09:50:00,37.27,37.49,37.23,37.46,82854.0,36.324,36.5384,36.285,36.5092,82854.0
2016-03-29 10:00:00,37.46,37.64,37.43,37.47,144533.0,36.5092,36.6846,36.4799,36.5189,144533.0
2016-03-29 10:10:00,37.47,37.56,37.4,37.54,51928.0,36.5189,36.6066,36.4507,36.5872,51928.0
2016-03-29 10:20:00,37.54,37.82,37.49,37.72,160177.0,36.5872,36.86,36.5384,36.7626,160177.0
2016-03-29 10:30:00,37.72,37.73,37.54,37.54,74383.0,36.7626,36.7723,36.5872,36.5872,74383.0
2016-03-29 10:40:00,37.55,37.64,37.52,37.64,59023.0,36.5969,36.6846,36.5677,36.6846,59023.0
2016-03-29 10:50:00,37.65,37.75,37.65,37.69,86968.0,36.6944,36.7918,36.6944,36.7333,86968.0
2016-03-29 11:00:00,37.69,37.84,37.69,37.83,123056.0,36.7333,36.8795,36.7333,36.8698,123056.0
2016-03-29 11:10:00,37.83,37.84,37.78,37.81,112372.0,36.8698,36.8795,36.8211,36.8503,112372.0
2016-03-29 11:20:00,37.82,37.92,37.79,37.91,82839.0,36.86,36.9575,36.8308,36.9478,82839.0
2016-03-29 11:30:00,37.91,37.98,37.86,37.97,184399.0,36.9478,37.016,36.899,37.0062,184399.0
2016-03-29 11:40:00,37.97,38.04,37.76,37.81,164338.0,37.0062,37.0745,36.8016,36.8503,164338.0
2016-03-29 11:50:00,37.81,38.05,37.8,38.05,147139.0,36.8503,37.0842,36.8406,37.0842,147139.0
2016-03-29 12:00:00,38.05,38.06,37.98,38.03,93124.0,37.0842,37.094,37.016,37.0647,93124.0
2016-03-29 12:10:00,38.02,38.15,38.01,38.09,80099.0,37.055,37.1817,37.0452,37.1232,80099.0
2016-03-29 12:20:00,38.09,38.24,38.09,38.23,112611.0,37.1232,37.2694,37.1232,37.2596,112611.0
2016-03-29 12:30:00,38.23,38.29,38.2,38.22,75961.0,37.2596,37.3181,37.2304,37.2499,75961.0
2016-03-29 12:40:00,38.22,38.33,38.21,38.32,160712.0,37.2499,37.3571,37.2401,37.3474,160712.0
2016-03-29 12:50:00,38.32,38.34,38.29,38.32,111145.0,37.3474,37.3668,37.3181,37.3474,111145.0
2016-03-29 13:00:00,38.32,38.33,38.22,38.23,59988.0,37.3474,37.3571,37.2499,37.2596,59988.0
2016-03-29 13:10:00,38.23,38.26,38.2,38.22,85955.0,37.2596,37.2889,37.2304,37.2499,85955.0
2016-03-29 13:20:00,38.22,38.28,38.18,38.28,89544.0,37.2499,37.3084,37.2109,37.3084,89544.0
2016-03-29 13:30:00,38.29,38.34,38.29,38.31,61738.0,37.3181,37.3668,37.3181,37.3376,61738.0
2016-03-29 13:40:00,38.32,38.42,38.32,38.34,148268.0,37.3474,37.4448,37.3474,37.3668,148268.0
2016-03-29 13:50:00,38.34,38.35,38.25,38.27,46985.0,37.3668,37.3766,37.2791,37.2986,46985.0
2016-03-29 14:00:00,38.27,38.37,38.27,38.32,58217.0,37.2986,37.3961,37.2986,37.3474,58217.0
2016-03-29 14:10:00,38.32,38.35,38.31,38.34,48126.0,37.3474,37.3766,37.3376,37.3668,48126.0
2016-03-29 14:20:00,38.34,38.41,38.32,38.41,117495.0,37.3668,37.4351,37.3474,37.4351,117495.0
2016-03-29 14:30:00,38.41,38.53,38.39,38.52,175380.0,37.4351,37.552,37.4156,37.5423,175380.0
2016-03-29 14:40:00,38.5,38.54,38.49,38.52,93718.0,37.5228,37.5618,37.513,37.5423,93718.0
2016-03-29 14:50:00,38.51,38.53,38.49,38.52,111601.0,37.5325,37.552,37.513,37.5423,111601.0
2016-03-29 15:00:00,38.51,38.52,38.39,38.4,92940.0,37.5325,37.5423,37.4156,37.4253,92940.0
2016-03-29 15:10:00,38.4,38.43,38.35,38.36,74324.0,37.4253,37.4546,37.3766,37.3863,74324.0
2016-03-29 15:20:00,38.35,38.38,38.31,38.34,196221.0,37.3766,37.4058,37.3376,37.3668,196221.0
2016-03-29 15:30:00,38.35,38.35,38.3,38.32,67333.0,37.3766,37.3766,37.3279,37.3474,67333.0
2016-03-29 15:40:00,38.33,38.39,38.32,38.39,150923.0,37.3571,37.4156,37.3474,37.4156,150923.0
2016-03-29 15:50:00,38.38,38.43,38.35,38.35,347281.0,37.4058,37.4546,37.3766,37.3766,347281.0
2016-03-30 09:30:00,38.47,38.92,38.4,38.45,166866.0,37.4935,37.9321,37.4253,37.4741,166866.0
2016-03-30 09:40:00,38.45,38.48,38.39,38.44,71427.0,37.4741,37.5033,37.4156,37.4643,71427.0
2016-03-30 09:50:00,38.45,38.46,38.33,38.35,90926.0,37.4741,37.4838,37.3571,37.3766,90926.0
2016-03-30 10:00:00,38.35,38.36,38.21,38.21,82315.0,37.3766,37.3863,37.2401,37.2401,82315.0
2016-03-30 10:10:00,38.21,38.29,38.12,38.13,82701.0,37.2401,37.3181,37.1524,37.1622,82701.0
2016-03-30 10:20:00,38.13,38.17,38.12,38.15,97350.0,37.1622,37.2012,37.1524,37.1817,97350.0
2016-03-30 10:30:00,38.15,38.25,38.12,38.12,95908.0,37.1817,37.2791,37.1524,37.1524,95908.0
2016-03-30 10:40:00,38.13,38.24,38.11,38.23,65389.0,37.1622,37.2694,37.1427,37.2596,65389.0
2016-03-30 10:50:00,38.23,38.25,38.17,38.25,58251.0,37.2596,37.2791,37.2012,37.2791,58251.0
2016-03-30 11:00:00,38.25,38.34,38.23,38.31,92368.0,37.2791,37.3668,37.2596,37.3376,92368.0
2016-03-30 11:10:00,38.31,38.34,38.28,38.31,66711.0,37.3376,37.3668,37.3084,37.3376,66711.0
2016-03-30 11:20:00,38.31,38.33,38.27,38.27,72223.0,37.3376,37.3571,37.2986,37.2986,72223.0
2016-03-30 11:30:00,38.28,38.29,38.17,38.19,83711.0,37.3084,37.3181,37.2012,37.2207,83711.0
2016-03-30 11:40:00,38.19,38.33,38.16,38.32,40008.0,37.2207,37.3571,37.1914,37.3474,40008.0
2016-03-30 11:50:00,38.33,38.42,38.3,38.41,49466.0,37.3571,37.4448,37.3279,37.4351,49466.0
2016-03-30 12:00:00,38.42,38.43,38.35,38.39,28883.0,37.4448,37.4546,37.3766,37.4156,28883.0
2016-03-30 12:10:00,38.39,38.46,38.39,38.4,59893.0,37.4156,37.4838,37.4156,37.4253,59893.0
2016-03-30 12:20:00,38.4,38.43,38.34,38.42,31785.0,37.4253,37.4546,37.3668,37.4448,31785.0
2016-03-30 12:30:00,38.42,38.43,38.36,38.38,20768.0,37.4448,37.4546,37.3863,37.4058,20768.0
2016-03-30 12:40:00,38.38,38.39,38.35,38.39,17808.0,37.4058,37.4156,37.3766,37.4156,17808.0
2016-03-30 12:50:00,38.39,38.43,38.39,38.41,22676.0,37.4156,37.4546,37.4156,37.4351,22676.0
2016-03-30 13:00:00,38.41,38.44,38.38,38.39,21632.0,37.4351,37.4643,37.4058,37.4156,21632.0
2016-03-30 13:10:00,38.4,38.48,38.39,38.47,19293.0,37.4253,37.5033,37.4156,37.4935,19293.0
2016-03-30 13:20:00,38.48,38.51,38.48,38.5,28622.0,37.5033,37.5325,37.5033,37.5228,28622.0
2016-03-30 13:30:00,38.5,38.6,38.5,38.59,154984.0,37.5228,37.6202,37.5228,37.6105,154984.0
2016-03-30 13:40:00,38.6,38.61,38.53,38.56,129344.0,37.6202,37.63,37.552,37.5813,129344.0
2016-03-30 13:50:00,38.56,38.64,38.54,38.58,23605.0,37.5813,37.6592,37.5618,37.6008,23605.0
2016-03-30 14:00:00,38.57,38.59,38.49,38.53,44941.0,37.591,37.6105,37.513,37.552,44941.0
2016-03-30 14:10:00,38.53,38.56,38.46,38.56,34073.0,37.552,37.5813,37.4838,37.5813,34073.0
2016-03-30 14:20:00,38.54,38.59,38.52,38.52,57656.0,37.5618,37.6105,37.5423,37.5423,57656.0
2016-03-30 14:30:00,38.52,38.53,38.49,38.51,18564.0,37.5423,37.552,37.513,37.5325,18564.0
2016-03-30 14:40:00,38.51,38.51,38.47,38.5,24343.0,37.5325,37.5325,37.4935,37.5228,24343.0
2016-03-30 14:50:00,38.49,38.51,38.44,38.44,38839.0,37.513,37.5325,37.4643,37.4643,38839.0
2016-03-30 15:00:00,38.44,38.44,38.41,38.43,46308.0,37.4643,37.4643,37.4351,37.4546,46308.0
2016-03-30 15:10:00,38.44,38.45,38.39,38.41,56823.0,37.4643,37.4741,37.4156,37.4351,56823.0
2016-03-30 15:20:00,38.41,38.42,38.4,38.41,19052.0,37.4351,37.4448,37.4253,37.4351,19052.0
2016-03-30 15:30:00,38.41,38.41,38.38,38.4,35821.0,37.4351,37.4351,37.4058,37.4253,35821.0
2016-03-30 15:40:00,38.4,38.41,38.38,38.41,31905.0,37.4253,37.4351,37.4058,37.4351,31905.0
2016-03-30 15:50:00,38.4,38.42,38.36,38.37,134335.0,37.4253,37.4448,37.3863,37.3961,134335.0
2016-03-31 09:30:00,38.45,38.58,38.14,38.41,64385.0,37.4741,37.6008,37.1719,37.4351,64385.0
2016-03-31 09:40:00,38.4,38.46,38.31,38.41,57390.0,37.4253,37.4838,37.3376,37.4351,57390.0
2016-03-31 09:50:00,38.39,38.45,38.24,38.29,75431.0,37.4156,37.4741,37.2694,37.3181,75431.0
2016-03-31 10:00:00,38.29,38.37,38.21,38.21,62098.0,37.3181,37.3961,37.2401,37.2401,62098.0
2016-03-31 10:10:00,38.2,38.21,38.09,38.12,65781.0,37.2304,37.2401,37.1232,37.1524,65781.0
2016-03-31 10:20:00,38.12,38.34,38.12,38.29,70231.0,37.1524,37.3668,37.1524,37.3181,70231.0
2016-03-31 10:30:00,38.29,38.34,38.24,38.34,74569.0,37.3181,37.3668,37.2694,37.3668,74569.0
2016-03-31 10:40:00,38.34,38.38,38.32,38.33,35553.0,37.3668,37.4058,37.3474,37.3571,35553.0
2016-03-31 10:50:00,38.33,38.34,38.15,38.16,77511.0,37.3571,37.3668,37.1817,37.1914,77511.0
2016-03-31 11:00:00,38.16,38.26,38.15,38.23,108706.0,37.1914,37.2889,37.1817,37.2596,108706.0
2016-03-31 11:10:00,38.22,38.24,38.15,38.15,93091.0,37.2499,37.2694,37.1817,37.1817,93091.0
2016-03-31 11:20:00,38.14,38.14,37.94,37.95,78920.0,37.1719,37.1719,36.977,36.9867,78920.0
2016-03-31 11:30:00,37.95,38.06,37.95,38.04,134594.0,36.9867,37.094,36.9867,37.0745,134594.0
2016-03-31 11:40:00,38.04,38.19,38.03,38.19,173610.0,37.0745,37.2207,37.0647,37.2207,173610.0
2016-03-31 11:50:00,38.19,38.2,38.13,38.13,60690.0,37.2207,37.2304,37.1622,37.1622,60690.0
2016-03-31 12:00:00,38.14,38.16,38.12,38.13,92620.0,37.1719,37.1914,37.1524,37.1622,92620.0
2016-03-31 12:10:00,38.13,38.21,38.12,38.21,39074.0,37.1622,37.2401,37.1524,37.2401,39074.0
2016-03-31 12:20:00,38.21,38.22,38.17,38.18,54328.0,37.2401,37.2499,37.2012,37.2109,54328.0
2016-03-31 12:30:00,38.18,38.2,38.06,38.2,86054.0,37.2109,37.2304,37.094,37.2304,86054.0
2016-03-31 12:40:00,38.2,38.23,38.19,38.23,52957.0,37.2304,37.2596,37.2207,37.2596,52957.0
2016-03-31 12:50:00,38.24,38.25,38.17,38.18,46237.0,37.2694,37.2791,37.2012,37.2109,46237.0
2016-03-31 13:00:00,38.18,38.19,38.17,38.19,33720.0,37.2109,37.2207,37.2012,37.2207,33720.0
2016-03-31 13:10:00,38.19,38.27,38.18,38.27,71281.0,37.2207,37.2986,37.2109,37.2986,71281.0
2016-03-31 13:20:00,38.27,38.35,38.26,38.33,68123.0,37.2986,37.3766,37.2889,37.3571,68123.0
2016-03-31 13:30:00,38.33,38.46,38.32,38.45,84865.0,37.3571,37.4838,37.3474,37.4741,84865.0
2016-03-31 13:40:00,38.45,38.46,38.34,38.34,82215.0,37.4741,37.4838,37.3668,37.3668,82215.0
2016-03-31 13:50:00,38.34,38.35,38.23,38.25,63144.0,37.3668,37.3766,37.2596,37.2791,63144.0
2016-03-31 14:00:00,38.26,38.27,38.15,38.15,43353.0,37.2889,37.2986,37.1817,37.1817,43353.0
2016-03-31 14:10:00,38.15,38.23,38.15,38.21,46120.0,37.1817,37.2596,37.1817,37.2401,46120.0
2016-03-31 14:20:00,38.21,38.26,38.1,38.11,22699.0,37.2401,37.2889,37.1329,37.1427,22699.0
2016-03-31 14:30:00,38.11,38.17,38.07,38.17,102781.0,37.1427,37.2012,37.1037,37.2012,102781.0
2016-03-31 14:40:00,38.17,38.18,38.1,38.13,44226.0,37.2012,37.2109,37.1329,37.1622,44226.0
2016-03-31 14:50:00,38.12,38.19,38.1,38.19,40625.0,37.1524,37.2207,37.1329,37.2207,40625.0
2016-03-31 15:00:00,38.19,38.22,38.16,38.19,35650.0,37.2207,37.2499,37.1914,37.2207,35650.0
2016-03-31 15:10:00,38.18,38.19,38.16,38.18,130709.0,37.2109,37.2207,37.1914,37.2109,130709.0
2016-03-31 15:20:00,38.19,38.25,38.19,38.23,79947.0,37.2207,37.2791,37.2207,37.2596,79947.0
2016-03-31 15:30:00,38.23,38.26,38.21,38.25,99791.0,37.2596,37.2889,37.2401,37.2791,99791.0
2016-03-31 15:40:00,38.26,38.3,38.24,38.26,190146.0,37.2889,37.3279,37.2694,37.2889,190146.0
2016-03-31 15:50:00,38.26,38.29,38.22,38.24,297960.0,37.2889,37.3181,37.2499,37.2694,297960.0
2016-04-01 09:30:00,37.99,38.13,37.94,38.03,96666.0,37.0257,37.1622,36.977,37.0647,96666.0
2016-04-01 09:40:00,38.03,38.31,37.99,38.15,70322.0,37.0647,37.3376,37.0257,37.1817,70322.0
2016-04-01 09:50:00,38.12,38.14,37.86,37.98,139508.0,37.1524,37.1719,36.899,37.016,139508.0
2016-04-01 10:00:00,37.97,38.5,37.97,38.39,174530.0,37.0062,37.5228,37.0062,37.4156,174530.0
2016-04-01 10:10:00,38.42,38.68,38.36,38.67,236514.0,37.4448,37.6982,37.3863,37.6885,236514.0
2016-04-01 10:20:00,38.67,38.68,38.5,38.59,99957.0,37.6885,37.6982,37.5228,37.6105,99957.0
2016-04-01 10:30:00,38.59,38.88,38.55,38.81,220542.0,37.6105,37.8931,37.5715,37.8249,220542.0
2016-04-01 10:40:00,38.82,38.84,38.74,38.84,130691.0,37.8347,37.8542,37.7567,37.8542,130691.0
2016-04-01 10:50:00,38.84,38.87,38.78,38.82,128525.0,37.8542,37.8834,37.7957,37.8347,128525.0
2016-04-01 11:00:00,38.82,38.93,38.8,38.81,137702.0,37.8347,37.9419,37.8152,37.8249,137702.0
2016-04-01 11:10:00,38.82,38.96,38.81,38.93,156142.0,37.8347,37.9711,37.8249,37.9419,156142.0
2016-04-01 11:20:00,38.93,39.12,38.93,39.02,189230.0,37.9419,38.127,37.9419,38.0296,189230.0
2016-04-01 11:30:00,39.01,39.06,38.98,39.03,95388.0,38.0198,38.0686,37.9906,38.0393,95388.0
2016-04-01 11:40:00,39.03,39.17,39.02,39.15,81135.0,38.0393,38.1758,38.0296,38.1563,81135.0
2016-04-01 11:50:00,39.15,39.26,39.02,39.22,123937.0,38.1563,38.2635,38.0296,38.2245,123937.0
2016-04-01 12:00:00,39.22,39.26,39.1,39.11,71218.0,38.2245,38.2635,38.1076,38.1173,71218.0
2016-04-01 12:10:00,39.1,39.19,39.09,39.14,102897.0,38.1076,38.1953,38.0978,38.1465,102897.0
2016-04-01 12:20:00,39.14,39.28,39.12,39.28,62527.0,38.1465,38.283,38.127,38.283,62527.0
2016-04-01 12:30:00,39.29,39.3,39.24,39.27,62078.0,38.2927,38.3025,38.244,38.2732,62078.0
2016-04-01 12:40:00,39.26,39.39,39.26,39.35,154981.0,38.2635,38.3902,38.2635,38.3512,154981.0
2016-04-01 12:50:00,39.36,39.4,39.34,39.37,109585.0,38.361,38.3999,38.3415,38.3707,109585.0
2016-04-01 13:00:00,39.38,39.41,39.33,39.33,283060.0,38.3805,38.4097,38.3317,38.3317,283060.0
2016-04-01 13:10:00,39.33,39.36,39.28,39.36,79355.0,38.3317,38.361,38.283,38.361,79355.0
2016-04-01 13:20:00,39.35,39.39,39.34,39.38,61820.0,38.3512,38.3902,38.3415,38.3805,61820.0
2016-04-01 13:30:00,39.38,39.41,39.35,39.37,110934.0,38.3805,38.4097,38.3512,38.3707,110934.0
2016-04-01 13:40:00,39.38,39.39,39.14,39.22,225363.0,38.3805,38.3902,38.1465,38.2245,225363.0
2016-04-01 13:50:00,39.22,39.26,39.07,39.08,187869.0,38.2245,38.2635,38.0783,38.0881,187869.0
2016-04-01 14:00:00,39.08,39.08,38.95,38.99,144789.0,38.0881,38.0881,37.9614,38.0003,144789.0
2016-04-01 14:10:00,39.0,39.02,38.92,38.94,223419.0,38.0101,38.0296,37.9321,37.9516,223419.0
2016-04-01 14:20:00,38.93,39.12,38.92,39.11,105028.0,37.9419,38.127,37.9321,38.1173,105028.0
2016-04-01 14:30:00,39.11,39.38,39.1,39.25,80981.0,38.1173,38.3805,38.1076,38.2538,80981.0
2016-04-01 14:40:00,39.25,39.43,39.24,39.3,125032.0,38.2538,38.4292,38.244,38.3025,125032.0
2016-04-01 14:50:00,39.3,39.4,39.29,39.34,93716.0,38.3025,38.3999,38.2927,38.3415,93716.0
2016-04-01 15:00:00,39.34,39.34,39.22,39.23,149697.0,38.3415,38.3415,38.2245,38.2343,149697.0
2016-04-01 15:10:00,39.23,39.3,39.21,39.25,116601.0,38.2343,38.3025,38.2148,38.2538,116601.0
2016-04-01 15:20:00,39.26,39.26,39.16,39.22,83679.0,38.2635,38.2635,38.166,38.2245,83679.0
2016-04-01 15:30:00,39.22,39.28,39.21,39.28,203365.0,38.2245,38.283,38.2148,38.283,203365.0
2016-04-01 15:40:00,39.28,39.37,39.25,39.37,219751.0,38.283,38.3707,38.2538,38.3707,219751.0
2016-04-01 15:50:00,39.36,39.37,39.24,39.28,325558.0,38.361,38.3707,38.244,38.283,325558.0
2016-04-04 09:30:00,39.17,39.28,38.99,39.19,96100.0,38.1758,38.283,38.0003,38.1953,96100.0
2016-04-04 09:40:00,39.21,39.35,39.17,39.25,36597.0,38.2148,38.3512,38.1758,38.2538,36597.0
2016-04-04 09:50:00,39.28,39.34,39.19,39.33,31827.0,38.283,38.3415,38.1953,38.3317,31827.0
2016-04-04 10:00:00,39.33,39.43,39.32,39.41,42693.0,38.3317,38.4292,38.322,38.4097,42693.0
2016-04-04 10:10:00,39.41,39.47,39.32,39.4,88145.0,38.4097,38.4682,38.322,38.3999,88145.0
2016-04-04 10:20:00,39.41,39.43,39.23,39.29,51006.0,38.4097,38.4292,38.2343,38.2927,51006.0
2016-04-04 10:30:00,39.28,39.4,39.26,39.4,105895.0,38.283,38.3999,38.2635,38.3999,105895.0
2016-04-04 10:40:00,39.4,39.48,39.39,39.45,112978.0,38.3999,38.4779,38.3902,38.4487,112978.0
2016-04-04 10:50:00,39.45,39.45,39.35,39.39,27190.0,38.4487,38.4487,38.3512,38.3902,27190.0
2016-04-04 11:00:00,39.38,39.39,39.26,39.34,53921.0,38.3805,38.3902,38.2635,38.3415,53921.0
2016-04-04 11:10:00,39.34,39.35,39.32,39.34,56860.0,38.3415,38.3512,38.322,38.3415,56860.0
2016-04-04 11:20:00,39.34,39.46,39.33,39.4,77824.0,38.3415,38.4584,38.3317,38.3999,77824.0
2016-04-04 11:30:00,39.41,39.47,39.4,39.46,52888.0,38.4097,38.4682,38.3999,38.4584,52888.0
2016-04-04 11:40:00,39.46,39.46,39.29,39.29,80549.0,38.4584,38.4584,38.2927,38.2927,80549.0
2016-04-04 11:50:00,39.28,39.44,39.26,39.44,53084.0,38.283,38.4389,38.2635,38.4389,53084.0
2016-04-04 12:00:00,39.44,39.5,39.41,39.5,103435.0,38.4389,38.4974,38.4097,38.4974,103435.0
2016-04-04 12:10:00,39.49,39.63,39.49,39.63,55251.0,38.4877,38.6241,38.4877,38.6241,55251.0
2016-04-04 12:20:00,39.63,39.68,39.62,39.65,39120.0,38.6241,38.6728,38.6144,38.6436,39120.0
2016-04-04 12:30:00,39.64,39.69,39.63,39.63,100131.0,38.6339,38.6826,38.6241,38.6241,100131.0
2016-04-04 12:40:00,39.63,39.67,39.6,39.66,54675.0,38.6241,38.6631,38.5949,38.6533,54675.0
2016-04-04 12:50:00,39.67,39.78,39.66,39.75,50962.0,38.6631,38.7703,38.6533,38.7411,50962.0
2016-04-04 13:00:00,39.74,39.81,39.72,39.8,95882.0,38.7313,38.7995,38.7118,38.7898,95882.0
2016-04-04 13:10:00,39.8,39.84,39.75,39.76,163038.0,38.7898,38.8288,38.7411,38.7508,163038.0
2016-04-04 13:20:00,39.76,39.89,39.75,39.82,53813.0,38.7508,38.8775,38.7411,38.8093,53813.0
2016-04-04 13:30:00,39.81,39.82,39.7,39.7,74967.0,38.7995,38.8093,38.6923,38.6923,74967.0
2016-04-04 13:40:00,39.71,39.73,39.65,39.71,55043.0,38.7021,38.7216,38.6436,38.7021,55043.0
2016-04-04 13:50:00,39.72,39.73,39.61,39.62,80463.0,38.7118,38.7216,38.6046,38.6144,80463.0
2016-04-04 14:00:00,39.62,39.62,39.49,39.49,71947.0,38.6144,38.6144,38.4877,38.4877,71947.0
2016-04-04 14:10:00,39.49,39.6,39.48,39.59,94133.0,38.4877,38.5949,38.4779,38.5851,94133.0
2016-04-04 14:20:00,39.59,39.74,39.56,39.7,109950.0,38.5851,38.7313,38.5559,38.6923,109950.0
2016-04-04 14:30:00,39.7,39.8,39.7,39.76,175216.0,38.6923,38.7898,38.6923,38.7508,175216.0
2016-04-04 14:40:00,39.76,39.85,39.74,39.84,86029.0,38.7508,38.8385,38.7313,38.8288,86029.0
2016-04-04 14:50:00,39.84,39.86,39.73,39.76,181214.0,38.8288,38.8483,38.7216,38.7508,181214.0
2016-04-04 15:00:00,39.75,39.82,39.67,39.68,101253.0,38.7411,38.8093,38.6631,38.6728,101253.0
2016-04-04 15:10:00,39.68,39.83,39.67,39.8,128155.0,38.6728,38.819,38.6631,38.7898,128155.0
2016-04-04 15:20:00,39.79,39.8,39.71,39.79,135751.0,38.78,38.7898,38.7021,38.78,135751.0
2016-04-04 15:30:00,39.79,39.8,39.73,39.74,71733.0,38.78,38.7898,38.7216,38.7313,71733.0
2016-04-04 15:40:00,39.74,39.77,39.57,39.59,174407.0,38.7313,38.7606,38.5656,38.5851,174407.0
2016-04-04 15:50:00,39.6,39.6,39.55,39.58,472253.0,38.5949,38.5949,38.5461,38.5754,472253.0
2016-04-05 09:30:00,39.27,39.41,39.09,39.39,65832.0,38.2732,38.4097,38.0978,38.3902,65832.0
2016-04-05 09:40:00,39.37,39.39,39.26,39.26,74110.0,38.3707,38.3902,38.2635,38.2635,74110.0
2016-04-05 09:50:00,39.26,39.38,39.26,39.31,42163.0,38.2635,38.3805,38.2635,38.3122,42163.0
2016-04-05 10:00:00,39.31,39.65,39.31,39.65,80901.0,38.3122,38.6436,38.3122,38.6436,80901.0
2016-04-05 10:10:00,39.65,39.68,39.46,39.52,71231.0,38.6436,38.6728,38.4584,38.5169,71231.0
2016-04-05 10:20:00,39.52,39.56,39.43,39.56,35508.0,38.5169,38.5559,38.4292,38.5559,35508.0
2016-04-05 10:30:00,39.57,39.64,39.51,39.57,66520.0,38.5656,38.6339,38.5072,38.5656,66520.0
2016-04-05 10:40:00,39.57,39.62,39.44,39.52,93210.0,38.5656,38.6144,38.4389,38.5169,93210.0
2016-04-05 10:50:00,39.51,39.52,39.25,39.27,63870.0,38.5072,38.5169,38.2538,38.2732,63870.0
2016-04-05 11:00:00,39.27,39.33,39.25,39.28,62683.0,38.2732,38.3317,38.2538,38.283,62683.0
2016-04-05 11:10:00,39.27,39.31,39.12,39.14,303913.0,38.2732,38.3122,38.127,38.1465,303913.0
2016-04-05 11:20:00,39.15,39.29,39.15,39.2,62634.0,38.1563,38.2927,38.1563,38.205,62634.0
2016-04-05 11:30:00,39.19,39.24,39.07,39.14,54907.0,38.1953,38.244,38.0783,38.1465,54907.0
2016-04-05 11:40:00,39.14,39.18,39.03,39.12,95645.0,38.1465,38.1855,38.0393,38.127,95645.0
2016-04-05 11:50:00,39.13,39.13,38.96,38.96,76061.0,38.1368,38.1368,37.9711,37.9711,76061.0
2016-04-05 12:00:00,38.96,39.06,38.96,38.98,34455.0,37.9711,38.0686,37.9711,37.9906,34455.0
2016-04-05 12:10:00,38.98,38.99,38.87,38.97,64604.0,37.9906,38.0003,37.8834,37.9809,64604.0
2016-04-05 12:20:00,38.97,38.97,38.87,38.91,61717.0,37.9809,37.9809,37.8834,37.9224,61717.0
2016-04-05 12:30:00,38.91,38.95,38.91,38.95,27682.0,37.9224,37.9614,37.9224,37.9614,27682.0
2016-04-05 12:40:00,38.94,38.98,38.86,38.86,92699.0,37.9516,37.9906,37.8736,37.8736,92699.0
2016-04-05 12:50:00,38.87,38.88,38.75,38.86,92664.0,37.8834,37.8931,37.7664,37.8736,92664.0
2016-04-05 13:00:00,38.86,38.95,38.81,38.93,56334.0,37.8736,37.9614,37.8249,37.9419,56334.0
2016-04-05 13:10:00,38.93,38.99,38.91,38.95,27856.0,37.9419,38.0003,37.9224,37.9614,27856.0
2016-04-05 13:20:00,38.95,39.07,38.94,39.04,23591.0,37.9614,38.0783,37.9516,38.0491,23591.0
2016-04-05 13:30:00,39.05,39.05,38.94,38.96,30579.0,38.0588,38.0588,37.9516,37.9711,30579.0
2016-04-05 13:40:00,38.97,38.98,38.9,38.92,33433.0,37.9809,37.9906,37.9126,37.9321,33433.0
2016-04-05 13:50:00,38.91,39.02,38.91,38.94,51029.0,37.9224,38.0296,37.9224,37.9516,51029.0
2016-04-05 14:00:00,38.95,38.95,38.87,38.9,50012.0,37.9614,37.9614,37.8834,37.9126,50012.0
2016-04-05 14:10:00,38.91,38.95,38.89,38.94,24569.0,37.9224,37.9614,37.9029,37.9516,24569.0
2016-04-05 14:20:00,38.94,39.02,38.91,39.0,42476.0,37.9516,38.0296,37.9224,38.0101,42476.0
2016-04-05 14:30:00,38.99,39.16,38.99,39.15,39027.0,38.0003,38.166,38.0003,38.1563,39027.0
2016-04-05 14:40:00,39.14,39.14,39.05,39.05,30281.0,38.1465,38.1465,38.0588,38.0588,30281.0
2016-04-05 14:50:00,39.05,39.08,38.99,39.0,23660.0,38.0588,38.0881,38.0003,38.0101,23660.0
2016-04-05 15:00:00,39.0,39.05,38.94,38.99,43351.0,38.0101,38.0588,37.9516,38.0003,43351.0
2016-04-05 15:10:00,38.99,39.06,38.95,39.03,41267.0,38.0003,38.0686,37.9614,38.0393,41267.0
2016-04-05 15:20:00,39.02,39.09,39.01,39.09,50371.0,38.0296,38.0978,38.0198,38.0978,50371.0
2016-04-05 15:30:00,39.09,39.1,38.99,39.04,63787.0,38.0978,38.1076,38.0003,38.0491,63787.0
2016-04-05 15:40:00,39.04,39.05,38.97,39.0,87348.0,38.0491,38.0588,37.9809,38.0101,87348.0
2016-04-05 15:50:00,39.01,39.09,38.99,39.07,385955.0,38.0198,38.0978,38.0003,38.0783,385955.0
2016-04-06 09:30:00,39.24,39.42,39.17,39.17,56570.0,38.244,38.4194,38.1758,38.1758,56570.0
2016-04-06 09:40:00,39.16,39.27,39.1,39.1,38121.0,38.166,38.2732,38.1076,38.1076,38121.0
2016-04-06 09:50:00,39.14,39.23,39.07,39.09,25670.0,38.1465,38.2343,38.0783,38.0978,25670.0
2016-04-06 10:00:00,39.11,39.16,39.06,39.15,272552.0,38.1173,38.166,38.0686,38.1563,272552.0
2016-04-06 10:10:00,39.16,39.23,39.1,39.11,32115.0,38.166,38.2343,38.1076,38.1173,32115.0
2016-04-06 10:20:00,39.11,39.21,39.06,39.18,19315.0,38.1173,38.2148,38.0686,38.1855,19315.0
2016-04-06 10:30:00,39.19,39.22,39.1,39.14,33395.0,38.1953,38.2245,38.1076,38.1465,33395.0
2016-04-06 10:40:00,39.15,39.22,39.14,39.2,36948.0,38.1563,38.2245,38.1465,38.205,36948.0
2016-04-06 10:50:00,39.19,39.24,39.13,39.15,34874.0,38.1953,38.244,38.1368,38.1563,34874.0
2016-04-06 11:00:00,39.15,39.16,39.05,39.08,28310.0,38.1563,38.166,38.0588,38.0881,28310.0
2016-04-06 11:10:00,39.07,39.07,39.01,39.01,23940.0,38.0783,38.0783,38.0198,38.0198,23940.0
2016-04-06 11:20:00,39.02,39.03,38.94,39.01,35126.0,38.0296,38.0393,37.9516,38.0198,35126.0
2016-04-06 11:30:00,39.0,39.06,38.98,38.99,29382.0,38.0101,38.0686,37.9906,38.0003,29382.0
2016-04-06 11:40:00,39.0,39.04,38.95,39.01,32541.0,38.0101,38.0491,37.9614,38.0198,32541.0
2016-04-06 11:50:00,39.01,39.02,38.88,38.89,183229.0,38.0198,38.0296,37.8931,37.9029,183229.0
2016-04-06 12:00:00,38.89,38.96,38.89,38.95,18675.0,37.9029,37.9711,37.9029,37.9614,18675.0
2016-04-06 12:10:00,38.96,39.02,38.92,38.95,62488.0,37.9711,38.0296,37.9321,37.9614,62488.0
2016-04-06 12:20:00,38.95,39.03,38.95,39.02,13753.0,37.9614,38.0393,37.9614,38.0296,13753.0
2016-04-06 12:30:00,39.02,39.06,38.9,38.93,24777.0,38.0296,38.0686,37.9126,37.9419,24777.0
2016-04-06 12:40:00,38.91,38.98,38.91,38.96,14986.0,37.9224,37.9906,37.9224,37.9711,14986.0
2016-04-06 12:50:00,38.96,38.98,38.89,38.93,22285.0,37.9711,37.9906,37.9029,37.9419,22285.0
2016-04-06 13:00:00,38.95,38.99,38.94,38.99,23341.0,37.9614,38.0003,37.9516,38.0003,23341.0
2016-04-06 13:10:00,38.98,39.04,38.92,38.93,20470.0,37.9906,38.0491,37.9321,37.9419,20470.0
2016-04-06 13:20:00,38.95,39.02,38.95,39.0,40827.0,37.9614,38.0296,37.9614,38.0101,40827.0
2016-04-06 13:30:00,38.99,39.01,38.98,39.01,13378.0,38.0003,38.0198,37.9906,38.0198,13378.0
2016-04-06 13:40:00,39.01,39.05,39.0,39.02,18495.0,38.0198,38.0588,38.0101,38.0296,18495.0
2016-04-06 13:50:00,39.03,39.03,38.94,38.94,16921.0,38.0393,38.0393,37.9516,37.9516,16921.0
2016-04-06 14:00:00,38.95,38.99,38.92,38.95,32694.0,37.9614,38.0003,37.9321,37.9614,32694.0
2016-04-06 14:10:00,38.95,39.01,38.92,38.98,43211.0,37.9614,38.0198,37.9321,37.9906,43211.0
2016-04-06 14:20:00,38.98,39.0,38.93,38.96,23897.0,37.9906,38.0101,37.9419,37.9711,23897.0
2016-04-06 14:30:00,38.96,39.0,38.9,38.92,39869.0,37.9711,38.0101,37.9126,37.9321,39869.0
2016-04-06 14:40:00,38.93,38.97,38.92,38.93,44872.0,37.9419,37.9809,37.9321,37.9419,44872.0
2016-04-06 14:50:00,38.93,39.06,38.92,39.01,41598.0,37.9419,38.0686,37.9321,38.0198,41598.0
2016-04-06 15:00:00,39.01,39.15,39.01,39.09,67795.0,38.0198,38.1563,38.0198,38.0978,67795.0
2016-04-06 15:10:00,39.09,39.16,39.06,39.09,278011.0,38.0978,38.166,38.0686,38.0978,278011.0
2016-04-06 15:20:00,39.09,39.1,39.0,39.01,66034.0,38.0978,38.1076,38.0101,38.0198,66034.0
2016-04-06 15:30:00,39.01,39.02,38.96,38.97,77110.0,38.0198,38.0296,37.9711,37.9809,77110.0
2016-04-06 15:40:00,38.96,39.01,38.95,39.0,103153.0,37.9711,38.0198,37.9614,38.0101,103153.0
2016-04-06 15:50:00,39.0,39.04,39.0,39.03,323648.0,38.0101,38.0491,38.0101,38.0393,323648.0
2016-04-07 09:30:00,38.68,38.78,38.37,38.71,80672.0,37.6982,37.7957,37.3961,37.7275,80672.0
2016-04-07 09:40:00,38.75,38.87,38.71,38.71,64293.0,37.7664,37.8834,37.7275,37.7275,64293.0
2016-04-07 09:50:00,38.7,38.76,38.48,38.54,23918.0,37.7177,37.7762,37.5033,37.5618,23918.0
2016-04-07 10:00:00,38.53,38.68,38.41,38.62,36289.0,37.552,37.6982,37.4351,37.6397,36289.0
2016-04-07 10:10:00,38.61,38.63,38.35,38.43,1661332.0,37.63,37.6495,37.3766,37.4546,1661332.0
2016-04-07 10:20:00,38.46,38.54,38.45,38.48,27311.0,37.4838,37.5618,37.4741,37.5033,27311.0
2016-04-07 10:30:00,38.48,38.54,38.44,38.52,57420.0,37.5033,37.5618,37.4643,37.5423,57420.0
2016-04-07 10:40:00,38.52,38.53,38.44,38.5,64829.0,37.5423,37.552,37.4643,37.5228,64829.0
2016-04-07 10:50:00,38.51,38.67,38.48,38.67,75022.0,37.5325,37.6885,37.5033,37.6885,75022.0
2016-04-07 11:00:00,38.66,38.68,38.58,38.6,47045.0,37.6787,37.6982,37.6008,37.6202,47045.0
2016-04-07 11:10:00,38.6,38.64,38.56,38.61,28647.0,37.6202,37.6592,37.5813,37.63,28647.0
2016-04-07 11:20:00,38.61,38.66,38.57,38.64,85719.0,37.63,37.6787,37.591,37.6592,85719.0
2016-04-07 11:30:00,38.64,38.78,38.63,38.74,33843.0,37.6592,37.7957,37.6495,37.7567,33843.0
2016-04-07 11:40:00,38.74,38.94,38.73,38.93,39441.0,37.7567,37.9516,37.7469,37.9419,39441.0
2016-04-07 11:50:00,38.93,38.93,38.81,38.87,37591.0,37.9419,37.9419,37.8249,37.8834,37591.0
2016-04-07 12:00:00,38.86,38.86,38.8,38.81,65075.0,37.8736,37.8736,37.8152,37.8249,65075.0
2016-04-07 12:10:00,38.81,38.88,38.8,38.8,31061.0,37.8249,37.8931,37.8152,37.8152,31061.0
2016-04-07 12:20:00,38.8,38.85,38.8,38.83,61614.0,37.8152,37.8639,37.8152,37.8444,61614.0
2016-04-07 12:30:00,38.83,38.84,38.77,38.77,37705.0,37.8444,37.8542,37.7859,37.7859,37705.0
2016-04-07 12:40:00,38.77,38.83,38.76,38.82,35306.0,37.7859,37.8444,37.7762,37.8347,35306.0
2016-04-07 12:50:00,38.82,38.83,38.79,38.81,20593.0,37.8347,37.8444,37.8054,37.8249,20593.0
2016-04-07 13:00:00,38.8,38.88,38.79,38.84,56938.0,37.8152,37.8931,37.8054,37.8542,56938.0
2016-04-07 13:10:00,38.85,38.97,38.83,38.95,185950.0,37.8639,37.9809,37.8444,37.9614,185950.0
2016-04-07 13:20:00,38.95,38.95,38.86,38.93,58293.0,37.9614,37.9614,37.8736,37.9419,58293.0
2016-04-07 13:30:00,38.93,38.93,38.88,38.92,21033.0,37.9419,37.9419,37.8931,37.9321,21033.0
2016-04-07 13:40:00,38.92,38.93,38.84,38.84,30808.0,37.9321,37.9419,37.8542,37.8542,30808.0
2016-04-07 13:50:00,38.85,38.86,38.78,38.83,27327.0,37.8639,37.8736,37.7957,37.8444,27327.0
2016-04-07 14:00:00,38.83,38.83,38.71,38.72,25789.0,37.8444,37.8444,37.7275,37.7372,25789.0
2016-04-07 14:10:00,38.71,38.76,38.65,38.67,24513.0,37.7275,37.7762,37.669,37.6885,24513.0
2016-04-07 14:20:00,38.67,38.71,38.64,38.71,18834.0,37.6885,37.7275,37.6592,37.7275,18834.0
2016-04-07 14:30:00,38.71,38.74,38.68,38.74,12878.0,37.7275,37.7567,37.6982,37.7567,12878.0
2016-04-07 14:40:00,38.73,38.74,38.62,38.64,31631.0,37.7469,37.7567,37.6397,37.6592,31631.0
2016-04-07 14:50:00,38.65,38.67,38.61,38.62,18793.0,37.669,37.6885,37.63,37.6397,18793.0
2016-04-07 15:00:00,38.61,38.76,38.6,38.76,58879.0,37.63,37.7762,37.6202,37.7762,58879.0
2016-04-07 15:10:00,38.75,38.76,38.7,38.73,24722.0,37.7664,37.7762,37.7177,37.7469,24722.0
2016-04-07 15:20:00,38.73,38.74,38.66,38.68,24733.0,37.7469,37.7567,37.6787,37.6982,24733.0
2016-04-07 15:30:00,38.68,38.73,38.67,38.71,73569.0,37.6982,37.7469,37.6885,37.7275,73569.0
2016-04-07 15:40:00,38.72,38.72,38.66,38.67,100010.0,37.7372,37.7372,37.6787,37.6885,100010.0
2016-04-07 15:50:00,38.67,38.77,38.65,38.76,283893.0,37.6885,37.7859,37.669,37.7762,283893.0
2016-04-08 09:30:00,38.91,38.97,38.76,38.84,56614.0,37.9224,37.9809,37.7762,37.8542,56614.0
2016-04-08 09:40:00,38.84,38.89,38.83,38.86,19713.0,37.8542,37.9029,37.8444,37.8736,19713.0
2016-04-08 09:50:00,38.85,39.02,38.81,39.0,66421.0,37.8639,38.0296,37.8249,38.0101,66421.0
2016-04-08 10:00:00,39.01,39.04,38.89,38.91,95286.0,38.0198,38.0491,37.9029,37.9224,95286.0
2016-04-08 10:10:00,38.92,38.94,38.85,38.85,27016.0,37.9321,37.9516,37.8639,37.8639,27016.0
2016-04-08 10:20:00,38.84,38.85,38.73,38.79,60081.0,37.8542,37.8639,37.7469,37.8054,60081.0
2016-04-08 10:30:00,38.8,38.93,38.8,38.87,33295.0,37.8152,37.9419,37.8152,37.8834,33295.0
2016-04-08 10:40:00,38.87,38.93,38.84,38.88,29636.0,37.8834,37.9419,37.8542,37.8931,29636.0
2016-04-08 10:50:00,38.88,38.91,38.82,38.83,28272.0,37.8931,37.9224,37.8347,37.8444,28272.0
2016-04-08 11:00:00,38.83,38.88,38.8,38.8,29859.0,37.8444,37.8931,37.8152,37.8152,29859.0
2016-04-08 11:10:00,38.8,38.82,38.73,38.73,13123.0,37.8152,37.8347,37.7469,37.7469,13123.0
2016-04-08 11:20:00,38.74,38.79,38.65,38.72,20488.0,37.7567,37.8054,37.669,37.7372,20488.0
2016-04-08 11:30:00,38.7,38.7,38.61,38.66,28250.0,37.7177,37.7177,37.63,37.6787,28250.0
2016-04-08 11:40:00,38.65,38.68,38.56,38.57,16501.0,37.669,37.6982,37.5813,37.591,16501.0
2016-04-08 11:50:00,38.55,38.61,38.51,38.52,26986.0,37.5715,37.63,37.5325,37.5423,26986.0
2016-04-08 12:00:00,38.52,38.57,38.5,38.51,62542.0,37.5423,37.591,37.5228,37.5325,62542.0
2016-04-08 12:10:00,38.51,38.53,38.42,38.45,21451.0,37.5325,37.552,37.4448,37.4741,21451.0
2016-04-08 12:20:00,38.45,38.52,38.41,38.42,21057.0,37.4741,37.5423,37.4351,37.4448,21057.0
2016-04-08 12:30:00,38.42,38.48,38.38,38.42,25878.0,37.4448,37.5033,37.4058,37.4448,25878.0
2016-04-08 12:40:00,38.42,38.46,38.4,38.45,27003.0,37.4448,37.4838,37.4253,37.4741,27003.0
2016-04-08 12:50:00,38.45,38.53,38.45,38.52,33691.0,37.4741,37.552,37.4741,37.5423,33691.0
2016-04-08 13:00:00,38.52,38.58,38.51,38.57,55453.0,37.5423,37.6008,37.5325,37.591,55453.0
2016-04-08 13:10:00,38.56,38.59,38.51,38.52,28299.0,37.5813,37.6105,37.5325,37.5423,28299.0
2016-04-08 13:20:00,38.52,38.63,38.52,38.63,34354.0,37.5423,37.6495,37.5423,37.6495,34354.0
2016-04-08 13:30:00,38.62,38.7,38.58,38.66,22453.0,37.6397,37.7177,37.6008,37.6787,22453.0
2016-04-08 13:40:00,38.66,38.68,38.64,38.65,23462.0,37.6787,37.6982,37.6592,37.669,23462.0
2016-04-08 13:50:00,38.64,38.72,38.62,38.72,29806.0,37.6592,37.7372,37.6397,37.7372,29806.0
2016-04-08 14:00:00,38.72,38.79,38.71,38.73,26238.0,37.7372,37.8054,37.7275,37.7469,26238.0
2016-04-08 14:10:00,38.74,38.78,38.72,38.72,17522.0,37.7567,37.7957,37.7372,37.7372,17522.0
2016-04-08 14:20:00,38.72,38.75,38.7,38.73,20308.0,37.7372,37.7664,37.7177,37.7469,20308.0
2016-04-08 14:30:00,38.73,38.74,38.69,38.73,16183.0,37.7469,37.7567,37.708,37.7469,16183.0
2016-04-08 14:40:00,38.73,38.74,38.66,38.72,14790.0,37.7469,37.7567,37.6787,37.7372,14790.0
2016-04-08 14:50:00,38.71,38.71,38.61,38.66,20510.0,37.7275,37.7275,37.63,37.6787,20510.0
2016-04-08 15:00:00,38.66,38.66,38.56,38.56,31232.0,37.6787,37.6787,37.5813,37.5813,31232.0
2016-04-08 15:10:00,38.55,38.55,38.49,38.52,31246.0,37.5715,37.5715,37.513,37.5423,31246.0
2016-04-08 15:20:00,38.51,38.55,38.48,38.52,56328.0,37.5325,37.5715,37.5033,37.5423,56328.0
2016-04-08 15:30:00,38.52,38.58,38.47,38.57,71708.0,37.5423,37.6008,37.4935,37.591,71708.0
2016-04-08 15:40:00,38.56,38.58,38.49,38.55,67067.0,37.5813,37.6008,37.513,37.5715,67067.0
2016-04-08 15:50:00,38.56,38.68,38.55,38.62,204317.0,37.5813,37.6982,37.5715,37.6397,204317.0
2016-04-11 09:30:00,38.7,38.93,38.55,38.77,40465.0,37.7177,37.9419,37.5715,37.7859,40465.0
2016-04-11 09:40:00,38.73,38.74,38.55,38.63,15940.0,37.7469,37.7567,37.5715,37.6495,15940.0
2016-04-11 09:50:00,38.66,38.72,38.51,38.56,26014.0,37.6787,37.7372,37.5325,37.5813,26014.0
2016-04-11 10:00:00,38.57,38.68,38.55,38.67,25495.0,37.591,37.6982,37.5715,37.6885,25495.0
2016-04-11 10:10:00,38.66,38.89,38.66,38.89,22917.0,37.6787,37.9029,37.6787,37.9029,22917.0
2016-04-11 10:20:00,38.87,38.91,38.77,38.78,16690.0,37.8834,37.9224,37.7859,37.7957,16690.0
2016-04-11 10:30:00,38.79,38.8,38.71,38.75,24769.0,37.8054,37.8152,37.7275,37.7664,24769.0
2016-04-11 10:40:00,38.73,38.73,38.6,38.61,20417.0,37.7469,37.7469,37.6202,37.63,20417.0
2016-04-11 10:50:00,38.61,38.64,38.5,38.5,14150.0,37.63,37.6592,37.5228,37.5228,14150.0
2016-04-11 11:00:00,38.5,38.55,38.47,38.55,17987.0,37.5228,37.5715,37.4935,37.5715,17987.0
2016-04-11 11:10:00,38.54,38.56,38.45,38.56,14412.0,37.5618,37.5813,37.4741,37.5813,14412.0
2016-04-11 11:20:00,38.57,38.69,38.57,38.67,19157.0,37.591,37.708,37.591,37.6885,19157.0
2016-04-11 11:30:00,38.68,38.68,38.51,38.53,24396.0,37.6982,37.6982,37.5325,37.552,24396.0
2016-04-11 11:40:00,38.51,38.59,38.5,38.57,20767.0,37.5325,37.6105,37.5228,37.591,20767.0
2016-04-11 11:50:00,38.58,38.61,38.52,38.61,18900.0,37.6008,37.63,37.5423,37.63,18900.0
2016-04-11 12:00:00,38.61,38.68,38.58,38.63,24697.0,37.63,37.6982,37.6008,37.6495,24697.0
2016-04-11 12:10:00,38.63,38.7,38.63,38.7,11087.0,37.6495,37.7177,37.6495,37.7177,11087.0
2016-04-11 12:20:00,38.71,38.72,38.67,38.7,17174.0,37.7275,37.7372,37.6885,37.7177,17174.0
2016-04-11 12:30:00,38.7,38.71,38.65,38.68,82613.0,37.7177,37.7275,37.669,37.6982,82613.0
2016-04-11 12:40:00,38.68,38.7,38.58,38.65,81088.0,37.6982,37.7177,37.6008,37.669,81088.0
2016-04-11 12:50:00,38.65,38.73,38.57,38.59,87413.0,37.669,37.7469,37.591,37.6105,87413.0
2016-04-11 13:00:00,38.6,38.6,38.52,38.55,31200.0,37.6202,37.6202,37.5423,37.5715,31200.0
2016-04-11 13:10:00,38.53,38.58,38.52,38.54,24214.0,37.552,37.6008,37.5423,37.5618,24214.0
2016-04-11 13:20:00,38.53,38.57,38.5,38.53,20017.0,37.552,37.591,37.5228,37.552,20017.0
2016-04-11 13:30:00,38.53,38.59,38.53,38.53,16831.0,37.552,37.6105,37.552,37.552,16831.0
2016-04-11 13:40:00,38.54,38.6,38.52,38.55,12023.0,37.5618,37.6202,37.5423,37.5715,12023.0
2016-04-11 13:50:00,38.55,38.6,38.53,38.56,9730.0,37.5715,37.6202,37.552,37.5813,9730.0
2016-04-11 14:00:00,38.57,38.62,38.55,38.56,16812.0,37.591,37.6397,37.5715,37.5813,16812.0
2016-04-11 14:10:00,38.57,38.69,38.57,38.68,18818.0,37.591,37.708,37.591,37.6982,18818.0
2016-04-11 14:20:00,38.68,38.69,38.64,38.66,21686.0,37.6982,37.708,37.6592,37.6787,21686.0
2016-04-11 14:30:00,38.65,38.71,38.62,38.7,29738.0,37.669,37.7275,37.6397,37.7177,29738.0
2016-04-11 14:40:00,38.7,38.72,38.66,38.7,31965.0,37.7177,37.7372,37.6787,37.7177,31965.0
2016-04-11 14:50:00,38.69,38.79,38.67,38.77,32468.0,37.708,37.8054,37.6885,37.7859,32468.0
2016-04-11 15:00:00,38.77,38.78,38.66,38.66,42777.0,37.7859,37.7957,37.6787,37.6787,42777.0
2016-04-11 15:10:00,38.66,38.66,38.56,38.56,57024.0,37.6787,37.6787,37.5813,37.5813,57024.0
2016-04-11 15:20:00,38.56,38.61,38.53,38.54,107973.0,37.5813,37.63,37.552,37.5618,107973.0
2016-04-11 15:30:00,38.55,38.67,38.53,38.58,169819.0,37.5715,37.6885,37.552,37.6008,169819.0
2016-04-11 15:40:00,38.59,38.62,38.52,38.62,68137.0,37.6105,37.6397,37.5423,37.6397,68137.0
2016-04-11 15:50:00,38.62,38.62,38.51,38.58,207909.0,37.6397,37.6397,37.5325,37.6008,207909.0
2016-04-12 09:30:00,38.53,38.76,38.38,38.65,157628.0,37.552,37.7762,37.4058,37.669,157628.0
2016-04-12 09:40:00,38.65,38.77,38.63,38.74,141994.0,37.669,37.7859,37.6495,37.7567,141994.0
2016-04-12 09:50:00,38.75,38.83,38.7,38.8,34945.0,37.7664,37.8444,37.7177,37.8152,34945.0
2016-04-12 10:00:00,38.79,38.82,38.71,38.72,48247.0,37.8054,37.8347,37.7275,37.7372,48247.0
2016-04-12 10:10:00,38.71,38.71,38.56,38.6,20595.0,37.7275,37.7275,37.5813,37.6202,20595.0
2016-04-12 10:20:00,38.6,38.61,38.41,38.43,39242.0,37.6202,37.63,37.4351,37.4546,39242.0
2016-04-12 10:30:00,38.43,38.68,38.42,38.66,34422.0,37.4546,37.6982,37.4448,37.6787,34422.0
2016-04-12 10:40:00,38.66,38.83,38.64,38.82,176660.0,37.6787,37.8444,37.6592,37.8347,176660.0
2016-04-12 10:50:00,38.83,38.97,38.82,38.88,154395.0,37.8444,37.9809,37.8347,37.8931,154395.0
2016-04-12 11:00:00,38.88,38.93,38.83,38.91,34453.0,37.8931,37.9419,37.8444,37.9224,34453.0
2016-04-12 11:10:00,38.9,38.95,38.85,38.93,45766.0,37.9126,37.9614,37.8639,37.9419,45766.0
2016-04-12 11:20:00,38.93,38.97,38.88,38.9,370382.0,37.9419,37.9809,37.8931,37.9126,370382.0
2016-04-12 11:30:00,38.89,38.94,38.85,38.92,77226.0,37.9029,37.9516,37.8639,37.9321,77226.0
2016-04-12 11:40:00,38.92,39.12,38.91,39.06,76556.0,37.9321,38.127,37.9224,38.0686,76556.0
2016-04-12 11:50:00,39.05,39.05,38.91,38.92,59942.0,38.0588,38.0588,37.9224,37.9321,59942.0
2016-04-12 12:00:00,38.93,38.94,38.88,38.89,67656.0,37.9419,37.9516,37.8931,37.9029,67656.0
2016-04-12 12:10:00,38.89,38.94,38.88,38.88,43413.0,37.9029,37.9516,37.8931,37.8931,43413.0
2016-04-12 12:20:00,38.87,38.93,38.87,38.9,33600.0,37.8834,37.9419,37.8834,37.9126,33600.0
2016-04-12 12:30:00,38.9,38.93,38.88,38.88,29494.0,37.9126,37.9419,37.8931,37.8931,29494.0
2016-04-12 12:40:00,38.88,38.89,38.85,38.88,19353.0,37.8931,37.9029,37.8639,37.8931,19353.0
2016-04-12 12:50:00,38.89,38.91,38.86,38.88,21781.0,37.9029,37.9224,37.8736,37.8931,21781.0
2016-04-12 13:00:00,38.87,38.89,38.84,38.89,14054.0,37.8834,37.9029,37.8542,37.9029,14054.0
2016-04-12 13:10:00,38.89,38.9,38.8,38.82,28868.0,37.9029,37.9126,37.8152,37.8347,28868.0
2016-04-12 13:20:00,38.83,38.83,38.79,38.8,18422.0,37.8444,37.8444,37.8054,37.8152,18422.0
2016-04-12 13:30:00,38.8,38.84,38.75,38.75,29939.0,37.8152,37.8542,37.7664,37.7664,29939.0
2016-04-12 13:40:00,38.75,38.78,38.71,38.75,29901.0,37.7664,37.7957,37.7275,37.7664,29901.0
2016-04-12 13:50:00,38.73,38.78,38.72,38.73,71983.0,37.7469,37.7957,37.7372,37.7469,71983.0
2016-04-12 14:00:00,38.74,38.76,38.67,38.74,56445.0,37.7567,37.7762,37.6885,37.7567,56445.0
2016-04-12 14:10:00,38.74,38.78,38.68,38.68,36899.0,37.7567,37.7957,37.6982,37.6982,36899.0
2016-04-12 14:20:00,38.68,38.69,38.6,38.63,117806.0,37.6982,37.708,37.6202,37.6495,117806.0
2016-04-12 14:30:00,38.62,38.76,38.62,38.75,25620.0,37.6397,37.7762,37.6397,37.7664,25620.0
2016-04-12 14:40:00,38.76,38.86,38.75,38.82,65056.0,37.7762,37.8736,37.7664,37.8347,65056.0
2016-04-12 14:50:00,38.82,38.84,38.78,38.84,35046.0,37.8347,37.8542,37.7957,37.8542,35046.0
2016-04-12 15:00:00,38.84,38.88,38.81,38.86,52854.0,37.8542,37.8931,37.8249,37.8736,52854.0
2016-04-12 15:10:00,38.87,38.94,38.86,38.94,120552.0,37.8834,37.9516,37.8736,37.9516,120552.0
2016-04-12 15:20:00,38.93,38.96,38.85,38.92,66801.0,37.9419,37.9711,37.8639,37.9321,66801.0
2016-04-12 15:30:00,38.92,38.92,38.85,38.87,47055.0,37.9321,37.9321,37.8639,37.8834,47055.0
2016-04-12 15:40:00,38.87,38.94,38.84,38.89,105223.0,37.8834,37.9516,37.8542,37.9029,105223.0
2016-04-12 15:50:00,38.9,38.95,38.8,38.82,356347.0,37.9126,37.9614,37.8152,37.8347,356347.0
2016-04-13 09:30:00,39.05,39.14,38.86,39.07,89575.0,38.0588,38.1465,37.8736,38.0783,89575.0
2016-04-13 09:40:00,39.07,39.28,38.94,38.95,78737.0,38.0783,38.283,37.9516,37.9614,78737.0
2016-04-13 09:50:00,38.95,39.03,38.85,38.9,80371.0,37.9614,38.0393,37.8639,37.9126,80371.0
2016-04-13 10:00:00,38.89,38.98,38.85,38.89,48177.0,37.9029,37.9906,37.8639,37.9029,48177.0
2016-04-13 10:10:00,38.9,38.95,38.88,38.9,42438.0,37.9126,37.9614,37.8931,37.9126,42438.0
2016-04-13 10:20:00,38.89,38.93,38.87,38.87,24534.0,37.9029,37.9419,37.8834,37.8834,24534.0
2016-04-13 10:30:00,38.87,38.87,38.63,38.65,23397.0,37.8834,37.8834,37.6495,37.669,23397.0
2016-04-13 10:40:00,38.64,38.7,38.6,38.64,27988.0,37.6592,37.7177,37.6202,37.6592,27988.0
2016-04-13 10:50:00,38.63,38.69,38.59,38.63,38541.0,37.6495,37.708,37.6105,37.6495,38541.0
2016-04-13 11:00:00,38.63,38.72,38.61,38.72,19719.0,37.6495,37.7372,37.63,37.7372,19719.0
2016-04-13 11:10:00,38.71,38.71,38.64,38.69,17712.0,37.7275,37.7275,37.6592,37.708,17712.0
2016-04-13 11:20:00,38.69,38.71,38.65,38.71,268194.0,37.708,37.7275,37.669,37.7275,268194.0
2016-04-13 11:30:00,38.72,38.78,38.67,38.67,40004.0,37.7372,37.7957,37.6885,37.6885,40004.0
2016-04-13 11:40:00,38.66,38.73,38.64,38.71,30567.0,37.6787,37.7469,37.6592,37.7275,30567.0
2016-04-13 11:50:00,38.71,38.75,38.67,38.71,49564.0,37.7275,37.7664,37.6885,37.7275,49564.0
2016-04-13 12:00:00,38.7,38.74,38.68,38.73,34559.0,37.7177,37.7567,37.6982,37.7469,34559.0
2016-04-13 12:10:00,38.72,38.78,38.71,38.71,37499.0,37.7372,37.7957,37.7275,37.7275,37499.0
2016-04-13 12:20:00,38.72,38.85,38.72,38.75,56768.0,37.7372,37.8639,37.7372,37.7664,56768.0
2016-04-13 12:30:00,38.75,38.77,38.68,38.7,43148.0,37.7664,37.7859,37.6982,37.7177,43148.0
2016-04-13 12:40:00,38.71,38.88,38.71,38.78,33256.0,37.7275,37.8931,37.7275,37.7957,33256.0
2016-04-13 12:50:00,38.75,38.78,38.67,38.67,62705.0,37.7664,37.7957,37.6885,37.6885,62705.0
2016-04-13 13:00:00,38.68,38.72,38.66,38.69,39223.0,37.6982,37.7372,37.6787,37.708,39223.0
2016-04-13 13:10:00,38.68,38.78,38.67,38.75,26384.0,37.6982,37.7957,37.6885,37.7664,26384.0
2016-04-13 13:20:00,38.76,38.86,38.74,38.84,26464.0,37.7762,37.8736,37.7567,37.8542,26464.0
2016-04-13 13:30:00,38.84,38.86,38.81,38.86,25543.0,37.8542,37.8736,37.8249,37.8736,25543.0
2016-04-13 13:40:00,38.87,38.88,38.85,38.85,43543.0,37.8834,37.8931,37.8639,37.8639,43543.0
2016-04-13 13:50:00,38.85,38.86,38.81,38.84,31497.0,37.8639,37.8736,37.8249,37.8542,31497.0
2016-04-13 14:00:00,38.84,38.91,38.81,38.91,25364.0,37.8542,37.9224,37.8249,37.9224,25364.0
2016-04-13 14:10:00,38.91,38.93,38.86,38.89,28834.0,37.9224,37.9419,37.8736,37.9029,28834.0
2016-04-13 14:20:00,38.89,38.9,38.85,38.87,19989.0,37.9029,37.9126,37.8639,37.8834,19989.0
2016-04-13 14:30:00,38.86,38.91,38.85,38.91,23169.0,37.8736,37.9224,37.8639,37.9224,23169.0
2016-04-13 14:40:00,38.91,38.91,38.83,38.84,26416.0,37.9224,37.9224,37.8444,37.8542,26416.0
2016-04-13 14:50:00,38.84,38.85,38.8,38.82,32873.0,37.8542,37.8639,37.8152,37.8347,32873.0
2016-04-13 15:00:00,38.81,38.93,38.81,38.91,46100.0,37.8249,37.9419,37.8249,37.9224,46100.0
2016-04-13 15:10:00,38.91,38.91,38.86,38.87,30713.0,37.9224,37.9224,37.8736,37.8834,30713.0
2016-04-13 15:20:00,38.88,38.88,38.81,38.82,35491.0,37.8931,37.8931,37.8249,37.8347,35491.0
2016-04-13 15:30:00,38.81,38.85,38.76,38.81,67850.0,37.8249,37.8639,37.7762,37.8249,67850.0
2016-04-13 15:40:00,38.81,38.84,38.78,38.79,88058.0,37.8249,37.8542,37.7957,37.8054,88058.0
2016-04-13 15:50:00,38.79,38.8,38.75,38.78,572387.0,37.8054,37.8152,37.7664,37.7957,572387.0
2016-04-14 09:30:00,38.74,38.82,38.52,38.68,67599.0,37.7567,37.8347,37.5423,37.6982,67599.0
2016-04-14 09:40:00,38.69,38.74,38.55,38.62,39468.0,37.708,37.7567,37.5715,37.6397,39468.0
2016-04-14 09:50:00,38.61,38.61,38.37,38.41,61496.0,37.63,37.63,37.3961,37.4351,61496.0
2016-04-14 10:00:00,38.41,38.65,38.41,38.54,41401.0,37.4351,37.669,37.4351,37.5618,41401.0
2016-04-14 10:10:00,38.54,38.66,38.54,38.58,30291.0,37.5618,37.6787,37.5618,37.6008,30291.0
2016-04-14 10:20:00,38.58,38.64,38.55,38.56,21086.0,37.6008,37.6592,37.5715,37.5813,21086.0
2016-04-14 10:30:00,38.57,38.59,38.51,38.56,24675.0,37.591,37.6105,37.5325,37.5813,24675.0
2016-04-14 10:40:00,38.56,38.67,38.56,38.65,124159.0,37.5813,37.6885,37.5813,37.669,124159.0
2016-04-14 10:50:00,38.65,38.83,38.65,38.79,80198.0,37.669,37.8444,37.669,37.8054,80198.0
2016-04-14 11:00:00,38.78,38.85,38.75,38.81,75134.0,37.7957,37.8639,37.7664,37.8249,75134.0
2016-04-14 11:10:00,38.82,38.82,38.67,38.73,57761.0,37.8347,37.8347,37.6885,37.7469,57761.0
2016-04-14 11:20:00,38.74,38.74,38.67,38.68,33698.0,37.7567,37.7567,37.6885,37.6982,33698.0
2016-04-14 11:30:00,38.68,38.73,38.68,38.7,53195.0,37.6982,37.7469,37.6982,37.7177,53195.0
2016-04-14 11:40:00,38.7,38.74,38.68,38.74,43374.0,37.7177,37.7567,37.6982,37.7567,43374.0
2016-04-14 11:50:00,38.73,38.77,38.73,38.76,19558.0,37.7469,37.7859,37.7469,37.7762,19558.0
2016-04-14 12:00:00,38.76,38.77,38.69,38.7,22145.0,37.7762,37.7859,37.708,37.7177,22145.0
2016-04-14 12:10:00,38.71,38.77,38.71,38.73,21085.0,37.7275,37.7859,37.7275,37.7469,21085.0
2016-04-14 12:20:00,38.73,38.74,38.7,38.72,33073.0,37.7469,37.7567,37.7177,37.7372,33073.0
2016-04-14 12:30:00,38.72,38.77,38.7,38.77,55653.0,37.7372,37.7859,37.7177,37.7859,55653.0
2016-04-14 12:40:00,38.77,38.89,38.77,38.86,78850.0,37.7859,37.9029,37.7859,37.8736,78850.0
2016-04-14 12:50:00,38.87,38.92,38.86,38.91,59379.0,37.8834,37.9321,37.8736,37.9224,59379.0
2016-04-14 13:00:00,38.91,38.92,38.85,38.85,45480.0,37.9224,37.9321,37.8639,37.8639,45480.0
2016-04-14 13:10:00,38.84,38.85,38.79,38.8,75501.0,37.8542,37.8639,37.8054,37.8152,75501.0
2016-04-14 13:20:00,38.79,38.83,38.79,38.82,31370.0,37.8054,37.8444,37.8054,37.8347,31370.0
2016-04-14 13:30:00,38.82,38.85,38.8,38.83,14990.0,37.8347,37.8639,37.8152,37.8444,14990.0
2016-04-14 13:40:00,38.83,38.83,38.81,38.81,7142.0,37.8444,37.8444,37.8249,37.8249,7142.0
2016-04-14 13:50:00,38.82,38.82,38.78,38.79,24306.0,37.8347,37.8347,37.7957,37.8054,24306.0
2016-04-14 14:00:00,38.79,38.79,38.73,38.76,27574.0,37.8054,37.8054,37.7469,37.7762,27574.0
2016-04-14 14:10:00,38.76,38.8,38.75,38.77,18943.0,37.7762,37.8152,37.7664,37.7859,18943.0
2016-04-14 14:20:00,38.77,38.77,38.72,38.73,15239.0,37.7859,37.7859,37.7372,37.7469,15239.0
2016-04-14 14:30:00,38.73,38.74,38.68,38.72,45014.0,37.7469,37.7567,37.6982,37.7372,45014.0
2016-04-14 14:40:00,38.73,38.76,38.72,38.74,16794.0,37.7469,37.7762,37.7372,37.7567,16794.0
2016-04-14 14:50:00,38.74,38.75,38.72,38.74,27356.0,37.7567,37.7664,37.7372,37.7567,27356.0
2016-04-14 15:00:00,38.74,38.75,38.7,38.7,48806.0,37.7567,37.7664,37.7177,37.7177,48806.0
2016-04-14 15:10:00,38.7,38.71,38.68,38.69,37716.0,37.7177,37.7275,37.6982,37.708,37716.0
2016-04-14 15:20:00,38.69,38.73,38.68,38.73,35451.0,37.708,37.7469,37.6982,37.7469,35451.0
2016-04-14 15:30:00,38.73,38.76,38.71,38.75,43252.0,37.7469,37.7762,37.7275,37.7664,43252.0
2016-04-14 15:40:00,38.75,38.77,38.74,38.77,43542.0,37.7664,37.7859,37.7567,37.7859,43542.0
2016-04-14 15:50:00,38.77,38.78,38.73,38.73,227254.0,37.7859,37.7957,37.7469,37.7469,227254.0
2016-04-15 09:30:00,38.92,39.14,38.81,38.93,215305.0,37.9321,38.1465,37.8249,37.9419,215305.0
2016-04-15 09:40:00,38.94,39.01,38.89,38.95,40171.0,37.9516,38.0198,37.9029,37.9614,40171.0
2016-04-15 09:50:00,38.95,39.05,38.92,39.0,184569.0,37.9614,38.0588,37.9321,38.0101,184569.0
2016-04-15 10:00:00,39.01,39.07,38.98,38.98,61065.0,38.0198,38.0783,37.9906,37.9906,61065.0
2016-04-15 10:10:00,38.98,39.05,38.93,39.03,45655.0,37.9906,38.0588,37.9419,38.0393,45655.0
2016-04-15 10:20:00,39.04,39.09,38.99,39.07,35037.0,38.0491,38.0978,38.0003,38.0783,35037.0
2016-04-15 10:30:00,39.07,39.24,39.07,39.2,48614.0,38.0783,38.244,38.0783,38.205,48614.0
2016-04-15 10:40:00,39.19,39.27,39.16,39.27,221952.0,38.1953,38.2732,38.166,38.2732,221952.0
2016-04-15 10:50:00,39.28,39.37,39.25,39.27,261104.0,38.283,38.3707,38.2538,38.2732,261104.0
2016-04-15 11:00:00,39.27,39.4,39.27,39.4,108328.0,38.2732,38.3999,38.2732,38.3999,108328.0
2016-04-15 11:10:00,39.4,39.4,39.27,39.31,78597.0,38.3999,38.3999,38.2732,38.3122,78597.0
2016-04-15 11:20:00,39.31,39.44,39.3,39.43,175463.0,38.3122,38.4389,38.3025,38.4292,175463.0
2016-04-15 11:30:00,39.43,39.43,39.32,39.33,57638.0,38.4292,38.4292,38.322,38.3317,57638.0
2016-04-15 11:40:00,39.33,39.41,39.32,39.41,268580.0,38.3317,38.4097,38.322,38.4097,268580.0
2016-04-15 11:50:00,39.41,39.43,39.35,39.39,63615.0,38.4097,38.4292,38.3512,38.3902,63615.0
2016-04-15 12:00:00,39.39,39.4,39.38,39.4,44658.0,38.3902,38.3999,38.3805,38.3999,44658.0
2016-04-15 12:10:00,39.4,39.4,39.34,39.35,62151.0,38.3999,38.3999,38.3415,38.3512,62151.0
2016-04-15 12:20:00,39.35,39.4,39.34,39.4,31591.0,38.3512,38.3999,38.3415,38.3999,31591.0
2016-04-15 12:30:00,39.41,39.41,39.35,39.36,53618.0,38.4097,38.4097,38.3512,38.361,53618.0
2016-04-15 12:40:00,39.35,39.35,39.3,39.31,44364.0,38.3512,38.3512,38.3025,38.3122,44364.0
2016-04-15 12:50:00,39.31,39.34,39.31,39.34,15643.0,38.3122,38.3415,38.3122,38.3415,15643.0
2016-04-15 13:00:00,39.34,39.36,39.29,39.29,45086.0,38.3415,38.361,38.2927,38.2927,45086.0
2016-04-15 13:10:00,39.29,39.35,39.27,39.34,100151.0,38.2927,38.3512,38.2732,38.3415,100151.0
2016-04-15 13:20:00,39.34,39.35,39.29,39.3,84763.0,38.3415,38.3512,38.2927,38.3025,84763.0
2016-04-15 13:30:00,39.3,39.3,39.24,39.25,15531.0,38.3025,38.3025,38.244,38.2538,15531.0
2016-04-15 13:40:00,39.24,39.28,39.23,39.26,251572.0,38.244,38.283,38.2343,38.2635,251572.0
2016-04-15 13:50:00,39.26,39.29,39.25,39.28,32171.0,38.2635,38.2927,38.2538,38.283,32171.0
2016-04-15 14:00:00,39.28,39.28,39.21,39.23,29366.0,38.283,38.283,38.2148,38.2343,29366.0
2016-04-15 14:10:00,39.23,39.32,39.22,39.3,448144.0,38.2343,38.322,38.2245,38.3025,448144.0
2016-04-15 14:20:00,39.31,39.37,39.28,39.34,84700.0,38.3122,38.3707,38.283,38.3415,84700.0
2016-04-15 14:30:00,39.34,39.34,39.24,39.28,324237.0,38.3415,38.3415,38.244,38.283,324237.0
2016-04-15 14:40:00,39.28,39.29,39.26,39.27,51291.0,38.283,38.2927,38.2635,38.2732,51291.0
2016-04-15 14:50:00,39.28,39.35,39.27,39.33,99230.0,38.283,38.3512,38.2732,38.3317,99230.0
2016-04-15 15:00:00,39.32,39.38,39.31,39.34,102388.0,38.322,38.3805,38.3122,38.3415,102388.0
2016-04-15 15:10:00,39.34,39.36,39.32,39.34,348925.0,38.3415,38.361,38.322,38.3415,348925.0
2016-04-15 15:20:00,39.34,39.34,39.31,39.33,82378.0,38.3415,38.3415,38.3122,38.3317,82378.0
2016-04-15 15:30:00,39.33,39.34,39.28,39.33,116373.0,38.3317,38.3415,38.283,38.3317,116373.0
2016-04-15 15:40:00,39.33,39.35,39.27,39.29,214109.0,38.3317,38.3512,38.2732,38.2927,214109.0
2016-04-15 15:50:00,39.26,39.31,39.21,39.22,713088.0,38.2635,38.3122,38.2148,38.2245,713088.0
2016-04-18 09:30:00,39.05,39.33,38.94,39.21,104627.0,38.0588,38.3317,37.9516,38.2148,104627.0
2016-04-18 09:40:00,39.21,39.54,39.19,39.54,184062.0,38.2148,38.5364,38.1953,38.5364,184062.0
2016-04-18 09:50:00,39.54,39.54,39.3,39.32,278596.0,38.5364,38.5364,38.3025,38.322,278596.0
2016-04-18 10:00:00,39.31,39.31,39.1,39.11,138662.0,38.3122,38.3122,38.1076,38.1173,138662.0
2016-04-18 10:10:00,39.11,39.19,39.09,39.18,108585.0,38.1173,38.1953,38.0978,38.1855,108585.0
2016-04-18 10:20:00,39.18,39.22,39.16,39.18,91644.0,38.1855,38.2245,38.166,38.1855,91644.0
2016-04-18 10:30:00,39.17,39.22,39.14,39.16,61125.0,38.1758,38.2245,38.1465,38.166,61125.0
2016-04-18 10:40:00,39.15,39.19,39.09,39.1,55247.0,38.1563,38.1953,38.0978,38.1076,55247.0
2016-04-18 10:50:00,39.1,39.19,39.1,39.16,80190.0,38.1076,38.1953,38.1076,38.166,80190.0
2016-04-18 11:00:00,39.17,39.18,39.1,39.13,64087.0,38.1758,38.1855,38.1076,38.1368,64087.0
2016-04-18 11:10:00,39.14,39.17,39.11,39.13,41827.0,38.1465,38.1758,38.1173,38.1368,41827.0
2016-04-18 11:20:00,39.14,39.16,38.98,38.98,86833.0,38.1465,38.166,37.9906,37.9906,86833.0
2016-04-18 11:30:00,39.0,39.03,38.92,38.95,28679.0,38.0101,38.0393,37.9321,37.9614,28679.0
2016-04-18 11:40:00,38.96,39.02,38.95,39.0,52512.0,37.9711,38.0296,37.9614,38.0101,52512.0
2016-04-18 11:50:00,39.0,39.03,38.99,39.02,43762.0,38.0101,38.0393,38.0003,38.0296,43762.0
2016-04-18 12:00:00,39.02,39.11,39.01,39.06,58469.0,38.0296,38.1173,38.0198,38.0686,58469.0
2016-04-18 12:10:00,39.05,39.1,39.01,39.09,25048.0,38.0588,38.1076,38.0198,38.0978,25048.0
2016-04-18 12:20:00,39.08,39.11,39.07,39.09,41982.0,38.0881,38.1173,38.0783,38.0978,41982.0
2016-04-18 12:30:00,39.08,39.16,39.08,39.16,55776.0,38.0881,38.166,38.0881,38.166,55776.0
2016-04-18 12:40:00,39.16,39.19,39.13,39.19,57107.0,38.166,38.1953,38.1368,38.1953,57107.0
2016-04-18 12:50:00,39.2,39.21,39.17,39.19,16478.0,38.205,38.2148,38.1758,38.1953,16478.0
2016-04-18 13:00:00,39.2,39.21,39.14,39.15,45032.0,38.205,38.2148,38.1465,38.1563,45032.0
2016-04-18 13:10:00,39.16,39.19,39.15,39.19,14915.0,38.166,38.1953,38.1563,38.1953,14915.0
2016-04-18 13:20:00,39.18,39.21,39.17,39.2,13263.0,38.1855,38.2148,38.1758,38.205,13263.0
2016-04-18 13:30:00,39.2,39.2,39.17,39.19,28263.0,38.205,38.205,38.1758,38.1953,28263.0
2016-04-18 13:40:00,39.19,39.22,39.19,39.2,23854.0,38.1953,38.2245,38.1953,38.205,23854.0
2016-04-18 13:50:00,39.2,39.21,39.18,39.19,41425.0,38.205,38.2148,38.1855,38.1953,41425.0
2016-04-18 14:00:00,39.19,39.2,39.15,39.18,25686.0,38.1953,38.205,38.1563,38.1855,25686.0
2016-04-18 14:10:00,39.19,39.3,39.19,39.3,455121.0,38.1953,38.3025,38.1953,38.3025,455121.0
2016-04-18 14:20:00,39.3,39.3,39.22,39.23,78781.0,38.3025,38.3025,38.2245,38.2343,78781.0
2016-04-18 14:30:00,39.23,39.26,39.21,39.26,27328.0,38.2343,38.2635,38.2148,38.2635,27328.0
2016-04-18 14:40:00,39.26,39.27,39.23,39.25,48353.0,38.2635,38.2732,38.2343,38.2538,48353.0
2016-04-18 14:50:00,39.25,39.29,39.25,39.29,155652.0,38.2538,38.2927,38.2538,38.2927,155652.0
2016-04-18 15:00:00,39.29,39.3,39.24,39.24,92105.0,38.2927,38.3025,38.244,38.244,92105.0
2016-04-18 15:10:00,39.25,39.25,39.23,39.23,64830.0,38.2538,38.2538,38.2343,38.2343,64830.0
2016-04-18 15:20:00,39.23,39.24,39.21,39.23,56765.0,38.2343,38.244,38.2148,38.2343,56765.0
2016-04-18 15:30:00,39.23,39.24,39.22,39.23,87980.0,38.2343,38.244,38.2245,38.2343,87980.0
2016-04-18 15:40:00,39.23,39.23,39.22,39.23,77161.0,38.2343,38.2343,38.2245,38.2343,77161.0
2016-04-18 15:50:00,39.23,39.24,39.18,39.18,393536.0,38.2343,38.244,38.1855,38.1855,393536.0
2016-04-19 09:30:00,39.28,39.33,38.94,39.04,47798.0,38.283,38.3317,37.9516,38.0491,47798.0
2016-04-19 09:40:00,39.07,39.14,38.99,39.11,121912.0,38.0783,38.1465,38.0003,38.1173,121912.0
2016-04-19 09:50:00,39.09,39.24,39.09,39.13,39802.0,38.0978,38.244,38.0978,38.1368,39802.0
2016-04-19 10:00:00,39.16,39.19,39.1,39.15,74211.0,38.166,38.1953,38.1076,38.1563,74211.0
2016-04-19 10:10:00,39.14,39.23,39.13,39.19,196417.0,38.1465,38.2343,38.1368,38.1953,196417.0
2016-04-19 10:20:00,39.21,39.29,39.18,39.25,239012.0,38.2148,38.2927,38.1855,38.2538,239012.0
2016-04-19 10:30:00,39.26,39.29,39.22,39.27,307025.0,38.2635,38.2927,38.2245,38.2732,307025.0
2016-04-19 10:40:00,39.27,39.28,39.21,39.21,90648.0,38.2732,38.283,38.2148,38.2148,90648.0
2016-04-19 10:50:00,39.22,39.28,39.21,39.26,55940.0,38.2245,38.283,38.2148,38.2635,55940.0
2016-04-19 11:00:00,39.27,39.3,39.21,39.21,52634.0,38.2732,38.3025,38.2148,38.2148,52634.0
2016-04-19 11:10:00,39.2,39.28,39.2,39.25,38338.0,38.205,38.283,38.205,38.2538,38338.0
2016-04-19 11:20:00,39.27,39.29,39.23,39.29,97196.0,38.2732,38.2927,38.2343,38.2927,97196.0
2016-04-19 11:30:00,39.29,39.34,39.26,39.33,461892.0,38.2927,38.3415,38.2635,38.3317,461892.0
2016-04-19 11:40:00,39.34,39.36,39.28,39.28,197047.0,38.3415,38.361,38.283,38.283,197047.0
2016-04-19 11:50:00,39.29,39.29,39.17,39.17,43680.0,38.2927,38.2927,38.1758,38.1758,43680.0
2016-04-19 12:00:00,39.16,39.22,39.16,39.17,66625.0,38.166,38.2245,38.166,38.1758,66625.0
2016-04-19 12:10:00,39.18,39.25,39.15,39.22,55430.0,38.1855,38.2538,38.1563,38.2245,55430.0
2016-04-19 12:20:00,39.22,39.22,39.17,39.2,20895.0,38.2245,38.2245,38.1758,38.205,20895.0
2016-04-19 12:30:00,39.2,39.31,39.2,39.29,74558.0,38.205,38.3122,38.205,38.2927,74558.0
2016-04-19 12:40:00,39.3,39.35,39.29,39.33,503942.0,38.3025,38.3512,38.2927,38.3317,503942.0
2016-04-19 12:50:00,39.33,39.38,39.33,39.37,281087.0,38.3317,38.3805,38.3317,38.3707,281087.0
2016-04-19 13:00:00,39.37,39.46,39.36,39.45,1454727.0,38.3707,38.4584,38.361,38.4487,1454727.0
2016-04-19 13:10:00,39.45,39.56,39.41,39.49,257745.0,38.4487,38.5559,38.4097,38.4877,257745.0
2016-04-19 13:20:00,39.49,39.52,39.48,39.51,220303.0,38.4877,38.5169,38.4779,38.5072,220303.0
2016-04-19 13:30:00,39.51,39.52,39.47,39.48,126458.0,38.5072,38.5169,38.4682,38.4779,126458.0
2016-04-19 13:40:00,39.47,39.5,39.45,39.47,168225.0,38.4682,38.4974,38.4487,38.4682,168225.0
2016-04-19 13:50:00,39.47,39.47,39.4,39.42,495630.0,38.4682,38.4682,38.3999,38.4194,495630.0
2016-04-19 14:00:00,39.43,39.51,39.41,39.49,252481.0,38.4292,38.5072,38.4097,38.4877,252481.0
2016-04-19 14:10:00,39.5,39.6,39.47,39.58,366496.0,38.4974,38.5949,38.4682,38.5754,366496.0
2016-04-19 14:20:00,39.59,39.63,39.57,39.61,76618.0,38.5851,38.6241,38.5656,38.6046,76618.0
2016-04-19 14:30:00,39.6,39.63,39.56,39.57,61874.0,38.5949,38.6241,38.5559,38.5656,61874.0
2016-04-19 14:40:00,39.57,39.65,39.55,39.62,191830.0,38.5656,38.6436,38.5461,38.6144,191830.0
2016-04-19 14:50:00,39.62,39.68,39.6,39.62,213942.0,38.6144,38.6728,38.5949,38.6144,213942.0
2016-04-19 15:00:00,39.61,39.62,39.59,39.6,92918.0,38.6046,38.6144,38.5851,38.5949,92918.0
2016-04-19 15:10:00,39.61,39.63,39.59,39.61,86141.0,38.6046,38.6241,38.5851,38.6046,86141.0
2016-04-19 15:20:00,39.62,39.7,39.6,39.69,314756.0,38.6144,38.6923,38.5949,38.6826,314756.0
2016-04-19 15:30:00,39.69,39.78,39.69,39.72,129826.0,38.6826,38.7703,38.6826,38.7118,129826.0
2016-04-19 15:40:00,39.74,39.79,39.71,39.79,328306.0,38.7313,38.78,38.7021,38.78,328306.0
2016-04-19 15:50:00,39.79,39.79,39.72,39.77,363981.0,38.78,38.78,38.7118,38.7606,363981.0
2016-04-20 09:30:00,39.89,39.89,39.6,39.63,73436.0,38.8775,38.8775,38.5949,38.6241,73436.0
2016-04-20 09:40:00,39.62,39.81,39.6,39.76,45524.0,38.6144,38.7995,38.5949,38.7508,45524.0
2016-04-20 09:50:00,39.76,39.92,39.74,39.82,45446.0,38.7508,38.9067,38.7313,38.8093,45446.0
2016-04-20 10:00:00,39.83,39.88,39.81,39.86,36812.0,38.819,38.8678,38.7995,38.8483,36812.0
2016-04-20 10:10:00,39.86,40.02,39.85,39.95,276902.0,38.8483,39.0042,38.8385,38.936,276902.0
2016-04-20 10:20:00,39.95,40.35,39.95,40.35,233254.0,38.936,39.3258,38.936,39.3258,233254.0
2016-04-20 10:30:00,40.36,40.43,40.04,40.17,205192.0,39.3356,39.4038,39.0237,39.1504,205192.0
2016-04-20 10:40:00,40.17,40.38,40.14,40.29,235193.0,39.1504,39.3551,39.1212,39.2674,235193.0
2016-04-20 10:50:00,40.3,40.48,40.24,40.45,144285.0,39.2771,39.4525,39.2186,39.4233,144285.0
2016-04-20 11:00:00,40.44,40.45,40.1,40.42,242282.0,39.4135,39.4233,39.0822,39.3941,242282.0
2016-04-20 11:10:00,40.42,40.61,40.42,40.61,177925.0,39.3941,39.5792,39.3941,39.5792,177925.0
2016-04-20 11:20:00,40.6,40.75,40.48,40.66,187873.0,39.5695,39.7157,39.4525,39.628,187873.0
2016-04-20 11:30:00,40.64,40.65,40.36,40.56,127834.0,39.6085,39.6182,39.3356,39.5305,127834.0
2016-04-20 11:40:00,40.57,40.63,40.46,40.46,147146.0,39.5402,39.5987,39.433,39.433,147146.0
2016-04-20 11:50:00,40.45,40.63,40.44,40.54,116161.0,39.4233,39.5987,39.4135,39.511,116161.0
2016-04-20 12:00:00,40.54,40.63,40.5,40.53,140520.0,39.511,39.5987,39.472,39.5013,140520.0
2016-04-20 12:10:00,40.53,40.64,40.52,40.63,150979.0,39.5013,39.6085,39.4915,39.5987,150979.0
2016-04-20 12:20:00,40.63,40.64,40.58,40.61,192217.0,39.5987,39.6085,39.55,39.5792,192217.0
2016-04-20 12:30:00,40.62,40.63,40.55,40.58,120351.0,39.589,39.5987,39.5208,39.55,120351.0
2016-04-20 12:40:00,40.58,40.64,40.54,40.61,124476.0,39.55,39.6085,39.511,39.5792,124476.0
2016-04-20 12:50:00,40.61,40.61,40.54,40.56,60080.0,39.5792,39.5792,39.511,39.5305,60080.0
2016-04-20 13:00:00,40.56,40.61,40.52,40.59,100057.0,39.5305,39.5792,39.4915,39.5597,100057.0
2016-04-20 13:10:00,40.59,40.6,40.5,40.53,65269.0,39.5597,39.5695,39.472,39.5013,65269.0
2016-04-20 13:20:00,40.53,40.55,40.42,40.43,45698.0,39.5013,39.5208,39.3941,39.4038,45698.0
2016-04-20 13:30:00,40.43,40.43,40.35,40.35,42063.0,39.4038,39.4038,39.3258,39.3258,42063.0
2016-04-20 13:40:00,40.35,40.36,40.28,40.32,49308.0,39.3258,39.3356,39.2576,39.2966,49308.0
2016-04-20 13:50:00,40.31,40.33,40.29,40.32,67433.0,39.2868,39.3063,39.2674,39.2966,67433.0
2016-04-20 14:00:00,40.32,40.32,40.18,40.31,79076.0,39.2966,39.2966,39.1601,39.2868,79076.0
2016-04-20 14:10:00,40.31,40.38,40.27,40.28,124065.0,39.2868,39.3551,39.2479,39.2576,124065.0
2016-04-20 14:20:00,40.27,40.44,40.27,40.4,212172.0,39.2479,39.4135,39.2479,39.3746,212172.0
2016-04-20 14:30:00,40.4,40.43,40.37,40.42,56554.0,39.3746,39.4038,39.3453,39.3941,56554.0
2016-04-20 14:40:00,40.42,40.42,40.32,40.33,208255.0,39.3941,39.3941,39.2966,39.3063,208255.0
2016-04-20 14:50:00,40.34,40.34,40.25,40.27,313988.0,39.3161,39.3161,39.2284,39.2479,313988.0
2016-04-20 15:00:00,40.26,40.26,40.09,40.09,82942.0,39.2381,39.2381,39.0724,39.0724,82942.0
2016-04-20 15:10:00,40.1,40.11,39.99,40.11,110662.0,39.0822,39.0919,38.975,39.0919,110662.0
2016-04-20 15:20:00,40.11,40.27,40.1,40.27,126350.0,39.0919,39.2479,39.0822,39.2479,126350.0
2016-04-20 15:30:00,40.26,40.28,40.16,40.19,314440.0,39.2381,39.2576,39.1407,39.1699,314440.0
2016-04-20 15:40:00,40.19,40.19,40.05,40.13,152025.0,39.1699,39.1699,39.0334,39.1114,152025.0
2016-04-20 15:50:00,40.14,40.14,40.08,40.08,485124.0,39.1212,39.1212,39.0627,39.0627,485124.0
2016-04-21 09:30:00,40.01,40.23,38.24,40.07,101253.0,38.9945,39.2089,37.2694,39.0529,101253.0
2016-04-21 09:40:00,40.07,40.17,39.88,39.94,51072.0,39.0529,39.1504,38.8678,38.9262,51072.0
2016-04-21 09:50:00,39.94,40.06,39.93,39.99,41365.0,38.9262,39.0432,38.9165,38.975,41365.0
2016-04-21 10:00:00,40.01,40.04,39.92,39.97,51021.0,38.9945,39.0237,38.9067,38.9555,51021.0
2016-04-21 10:10:00,39.98,40.01,39.86,39.97,58275.0,38.9652,38.9945,38.8483,38.9555,58275.0
2016-04-21 10:20:00,39.98,40.06,39.94,40.04,50352.0,38.9652,39.0432,38.9262,39.0237,50352.0
2016-04-21 10:30:00,40.04,40.2,40.0,40.2,77787.0,39.0237,39.1796,38.9847,39.1796,77787.0
2016-04-21 10:40:00,40.21,40.52,40.21,40.32,99890.0,39.1894,39.4915,39.1894,39.2966,99890.0
2016-04-21 10:50:00,40.31,40.31,40.2,40.24,45952.0,39.2868,39.2868,39.1796,39.2186,45952.0
2016-04-21 11:00:00,40.25,40.29,40.15,40.16,43145.0,39.2284,39.2674,39.1309,39.1407,43145.0
2016-04-21 11:10:00,40.17,40.2,40.16,40.18,75568.0,39.1504,39.1796,39.1407,39.1601,75568.0
2016-04-21 11:20:00,40.19,40.39,40.18,40.33,92764.0,39.1699,39.3648,39.1601,39.3063,92764.0
2016-04-21 11:30:00,40.35,40.4,40.27,40.27,41261.0,39.3258,39.3746,39.2479,39.2479,41261.0
2016-04-21 11:40:00,40.25,40.25,40.09,40.09,26463.0,39.2284,39.2284,39.0724,39.0724,26463.0
2016-04-21 11:50:00,40.09,40.13,40.07,40.13,40004.0,39.0724,39.1114,39.0529,39.1114,40004.0
2016-04-21 12:00:00,40.13,40.15,40.04,40.12,157766.0,39.1114,39.1309,39.0237,39.1017,157766.0
2016-04-21 12:10:00,40.12,40.18,40.04,40.06,79617.0,39.1017,39.1601,39.0237,39.0432,79617.0
2016-04-21 12:20:00,40.04,40.04,40.01,40.04,27057.0,39.0237,39.0237,38.9945,39.0237,27057.0
2016-04-21 12:30:00,40.03,40.11,40.03,40.05,51144.0,39.014,39.0919,39.014,39.0334,51144.0
2016-04-21 12:40:00,40.04,40.08,40.04,40.07,19963.0,39.0237,39.0627,39.0237,39.0529,19963.0
2016-04-21 12:50:00,40.05,40.08,40.03,40.04,14798.0,39.0334,39.0627,39.014,39.0237,14798.0
2016-04-21 13:00:00,40.04,40.13,40.03,40.12,162980.0,39.0237,39.1114,39.014,39.1017,162980.0
2016-04-21 13:10:00,40.11,40.12,40.01,40.05,16067.0,39.0919,39.1017,38.9945,39.0334,16067.0
2016-04-21 13:20:00,40.05,40.13,40.04,40.1,41801.0,39.0334,39.1114,39.0237,39.0822,41801.0
2016-04-21 13:30:00,40.11,40.19,40.09,40.19,70438.0,39.0919,39.1699,39.0724,39.1699,70438.0
2016-04-21 13:40:00,40.19,40.28,40.15,40.17,40663.0,39.1699,39.2576,39.1309,39.1504,40663.0
2016-04-21 13:50:00,40.18,40.21,40.15,40.18,50462.0,39.1601,39.1894,39.1309,39.1601,50462.0
2016-04-21 14:00:00,40.18,40.27,40.15,40.2,110380.0,39.1601,39.2479,39.1309,39.1796,110380.0
2016-04-21 14:10:00,40.2,40.26,40.19,40.25,66392.0,39.1796,39.2381,39.1699,39.2284,66392.0
2016-04-21 14:20:00,40.25,40.28,40.22,40.23,89650.0,39.2284,39.2576,39.1991,39.2089,89650.0
2016-04-21 14:30:00,40.23,40.27,40.2,40.22,118278.0,39.2089,39.2479,39.1796,39.1991,118278.0
2016-04-21 14:40:00,40.23,40.25,40.07,40.08,90060.0,39.2089,39.2284,39.0529,39.0627,90060.0
2016-04-21 14:50:00,40.06,40.24,40.06,40.22,115195.0,39.0432,39.2186,39.0432,39.1991,115195.0
2016-04-21 15:00:00,40.21,40.23,40.1,40.12,142752.0,39.1894,39.2089,39.0822,39.1017,142752.0
2016-04-21 15:10:00,40.12,40.18,40.12,40.13,116563.0,39.1017,39.1601,39.1017,39.1114,116563.0
2016-04-21 15:20:00,40.14,40.21,40.14,40.18,161798.0,39.1212,39.1894,39.1212,39.1601,161798.0
2016-04-21 15:30:00,40.18,40.23,40.17,40.2,170690.0,39.1601,39.2089,39.1504,39.1796,170690.0
2016-04-21 15:40:00,40.2,40.28,40.19,40.23,373934.0,39.1796,39.2576,39.1699,39.2089,373934.0
2016-04-21 15:50:00,40.18,40.24,40.18,40.19,585756.0,39.1601,39.2186,39.1601,39.1699,585756.0
2016-04-22 09:30:00,40.15,40.53,40.15,40.42,79078.0,39.1309,39.5013,39.1309,39.3941,79078.0
2016-04-22 09:40:00,40.42,40.62,40.42,40.56,42909.0,39.3941,39.589,39.3941,39.5305,42909.0
2016-04-22 09:50:00,40.55,40.77,40.55,40.74,116466.0,39.5208,39.7352,39.5208,39.7059,116466.0
2016-04-22 10:00:00,40.74,40.78,40.65,40.72,119469.0,39.7059,39.7449,39.6182,39.6864,119469.0
2016-04-22 10:10:00,40.72,40.75,40.57,40.58,84073.0,39.6864,39.7157,39.5402,39.55,84073.0
2016-04-22 10:20:00,40.57,40.58,40.46,40.5,72555.0,39.5402,39.55,39.433,39.472,72555.0
2016-04-22 10:30:00,40.49,40.52,40.35,40.36,96950.0,39.4623,39.4915,39.3258,39.3356,96950.0
2016-04-22 10:40:00,40.35,40.35,40.08,40.14,71160.0,39.3258,39.3258,39.0627,39.1212,71160.0
2016-04-22 10:50:00,40.14,40.21,40.04,40.06,48930.0,39.1212,39.1894,39.0237,39.0432,48930.0
2016-04-22 11:00:00,40.08,40.19,40.08,40.16,47940.0,39.0627,39.1699,39.0627,39.1407,47940.0
2016-04-22 11:10:00,40.16,40.22,40.12,40.16,37047.0,39.1407,39.1991,39.1017,39.1407,37047.0
2016-04-22 11:20:00,40.17,40.28,40.17,40.26,47337.0,39.1504,39.2576,39.1504,39.2381,47337.0
2016-04-22 11:30:00,40.26,40.49,40.25,40.48,153685.0,39.2381,39.4623,39.2284,39.4525,153685.0
2016-04-22 11:40:00,40.48,40.5,40.35,40.4,51996.0,39.4525,39.472,39.3258,39.3746,51996.0
2016-04-22 11:50:00,40.4,40.42,40.28,40.35,40661.0,39.3746,39.3941,39.2576,39.3258,40661.0
2016-04-22 12:00:00,40.35,40.35,40.31,40.33,56758.0,39.3258,39.3258,39.2868,39.3063,56758.0
2016-04-22 12:10:00,40.34,40.39,40.27,40.37,50376.0,39.3161,39.3648,39.2479,39.3453,50376.0
2016-04-22 12:20:00,40.37,40.41,40.28,40.28,59547.0,39.3453,39.3843,39.2576,39.2576,59547.0
2016-04-22 12:30:00,40.29,40.3,40.24,40.28,36562.0,39.2674,39.2771,39.2186,39.2576,36562.0
2016-04-22 12:40:00,40.28,40.31,40.22,40.24,47508.0,39.2576,39.2868,39.1991,39.2186,47508.0
2016-04-22 12:50:00,40.26,40.28,40.2,40.2,55133.0,39.2381,39.2576,39.1796,39.1796,55133.0
2016-04-22 13:00:00,40.2,40.28,40.2,40.26,33046.0,39.1796,39.2576,39.1796,39.2381,33046.0
2016-04-22 13:10:00,40.27,40.27,40.11,40.12,47250.0,39.2479,39.2479,39.0919,39.1017,47250.0
2016-04-22 13:20:00,40.12,40.24,40.09,40.23,57210.0,39.1017,39.2186,39.0724,39.2089,57210.0
2016-04-22 13:30:00,40.23,40.27,40.18,40.19,43504.0,39.2089,39.2479,39.1601,39.1699,43504.0
2016-04-22 13:40:00,40.18,40.31,40.17,40.27,60215.0,39.1601,39.2868,39.1504,39.2479,60215.0
2016-04-22 13:50:00,40.27,40.27,40.18,40.26,45340.0,39.2479,39.2479,39.1601,39.2381,45340.0
2016-04-22 14:00:00,40.25,40.25,40.21,40.22,45458.0,39.2284,39.2284,39.1894,39.1991,45458.0
2016-04-22 14:10:00,40.21,40.22,40.13,40.2,57468.0,39.1894,39.1991,39.1114,39.1796,57468.0
2016-04-22 14:20:00,40.2,40.33,40.2,40.32,62055.0,39.1796,39.3063,39.1796,39.2966,62055.0
2016-04-22 14:30:00,40.32,40.33,40.22,40.23,50380.0,39.2966,39.3063,39.1991,39.2089,50380.0
2016-04-22 14:40:00,40.24,40.29,40.23,40.27,53025.0,39.2186,39.2674,39.2089,39.2479,53025.0
2016-04-22 14:50:00,40.27,40.28,40.23,40.25,47891.0,39.2479,39.2576,39.2089,39.2284,47891.0
2016-04-22 15:00:00,40.25,40.27,40.2,40.23,57539.0,39.2284,39.2479,39.1796,39.2089,57539.0
2016-04-22 15:10:00,40.24,40.29,40.23,40.24,66654.0,39.2186,39.2674,39.2089,39.2186,66654.0
2016-04-22 15:20:00,40.24,40.31,40.23,40.28,74189.0,39.2186,39.2868,39.2089,39.2576,74189.0
2016-04-22 15:30:00,40.28,40.3,40.18,40.29,93079.0,39.2576,39.2771,39.1601,39.2674,93079.0
2016-04-22 15:40:00,40.28,40.29,40.19,40.23,126965.0,39.2576,39.2674,39.1699,39.2089,126965.0
2016-04-22 15:50:00,40.23,40.23,40.04,40.16,558757.0,39.2089,39.2089,39.0237,39.1407,558757.0
2016-04-25 09:30:00,40.23,40.51,39.94,40.43,154948.0,39.2089,39.4818,38.9262,39.4038,154948.0
2016-04-25 09:40:00,40.42,40.55,40.3,40.51,100443.0,39.3941,39.5208,39.2771,39.4818,100443.0
2016-04-25 09:50:00,40.51,40.85,40.51,40.8,262917.0,39.4818,39.8131,39.4818,39.7644,262917.0
2016-04-25 10:00:00,40.79,41.11,40.69,41.02,364260.0,39.7547,40.0665,39.6572,39.9788,364260.0
2016-04-25 10:10:00,41.04,41.04,40.76,40.79,270346.0,39.9983,39.9983,39.7254,39.7547,270346.0
2016-04-25 10:20:00,40.81,40.82,40.68,40.7,140621.0,39.7742,39.7839,39.6475,39.6669,140621.0
2016-04-25 10:30:00,40.7,40.85,40.64,40.79,146561.0,39.6669,39.8131,39.6085,39.7547,146561.0
2016-04-25 10:40:00,40.79,40.81,40.67,40.72,105318.0,39.7547,39.7742,39.6377,39.6864,105318.0
2016-04-25 10:50:00,40.72,40.81,40.7,40.72,131061.0,39.6864,39.7742,39.6669,39.6864,131061.0
2016-04-25 11:00:00,40.72,40.84,40.71,40.82,73142.0,39.6864,39.8034,39.6767,39.7839,73142.0
2016-04-25 11:10:00,40.82,40.98,40.81,40.87,230217.0,39.7839,39.9398,39.7742,39.8326,230217.0
2016-04-25 11:20:00,40.88,40.9,40.85,40.86,66010.0,39.8424,39.8619,39.8131,39.8229,66010.0
2016-04-25 11:30:00,40.85,41.03,40.81,41.0,80602.0,39.8131,39.9886,39.7742,39.9593,80602.0
2016-04-25 11:40:00,41.0,41.0,40.86,40.87,167326.0,39.9593,39.9593,39.8229,39.8326,167326.0
2016-04-25 11:50:00,40.86,40.86,40.8,40.85,190599.0,39.8229,39.8229,39.7644,39.8131,190599.0
2016-04-25 12:00:00,40.84,40.89,40.83,40.87,70407.0,39.8034,39.8521,39.7936,39.8326,70407.0
2016-04-25 12:10:00,40.87,41.0,40.86,41.0,265565.0,39.8326,39.9593,39.8229,39.9593,265565.0
2016-04-25 12:20:00,41.0,41.06,40.92,40.93,44015.0,39.9593,40.0178,39.8814,39.8911,44015.0
2016-04-25 12:30:00,40.92,40.97,40.87,40.88,200547.0,39.8814,39.9301,39.8326,39.8424,200547.0
2016-04-25 12:40:00,40.89,40.92,40.88,40.91,80649.0,39.8521,39.8814,39.8424,39.8716,80649.0
2016-04-25 12:50:00,40.91,40.94,40.85,40.86,96587.0,39.8716,39.9009,39.8131,39.8229,96587.0
2016-04-25 13:00:00,40.85,40.88,40.75,40.83,394481.0,39.8131,39.8424,39.7157,39.7936,394481.0
2016-04-25 13:10:00,40.83,40.92,40.83,40.84,125331.0,39.7936,39.8814,39.7936,39.8034,125331.0
2016-04-25 13:20:00,40.83,40.84,40.79,40.82,87314.0,39.7936,39.8034,39.7547,39.7839,87314.0
2016-04-25 13:30:00,40.82,40.92,40.78,40.92,84939.0,39.7839,39.8814,39.7449,39.8814,84939.0
2016-04-25 13:40:00,40.93,40.93,40.82,40.86,109830.0,39.8911,39.8911,39.7839,39.8229,109830.0
2016-04-25 13:50:00,40.86,40.93,40.86,40.88,72921.0,39.8229,39.8911,39.8229,39.8424,72921.0
2016-04-25 14:00:00,40.87,40.87,40.78,40.84,147424.0,39.8326,39.8326,39.7449,39.8034,147424.0
2016-04-25 14:10:00,40.84,40.85,40.79,40.83,101874.0,39.8034,39.8131,39.7547,39.7936,101874.0
2016-04-25 14:20:00,40.82,40.91,40.8,40.9,107913.0,39.7839,39.8716,39.7644,39.8619,107913.0
2016-04-25 14:30:00,40.9,40.91,40.82,40.86,122226.0,39.8619,39.8716,39.7839,39.8229,122226.0
2016-04-25 14:40:00,40.86,40.92,40.85,40.86,82221.0,39.8229,39.8814,39.8131,39.8229,82221.0
2016-04-25 14:50:00,40.87,40.98,40.85,40.97,110020.0,39.8326,39.9398,39.8131,39.9301,110020.0
2016-04-25 15:00:00,40.96,41.02,40.95,41.01,132253.0,39.9203,39.9788,39.9106,39.9691,132253.0
2016-04-25 15:10:00,41.01,41.02,40.96,40.99,147942.0,39.9691,39.9788,39.9203,39.9496,147942.0
2016-04-25 15:20:00,40.98,41.02,40.96,41.02,140986.0,39.9398,39.9788,39.9203,39.9788,140986.0
2016-04-25 15:30:00,41.01,41.1,41.0,41.07,220099.0,39.9691,40.0568,39.9593,40.0276,220099.0
2016-04-25 15:40:00,41.07,41.14,41.0,41.13,265579.0,40.0276,40.0958,39.9593,40.086,265579.0
2016-04-25 15:50:00,41.12,41.19,41.07,41.12,731211.0,40.0763,40.1445,40.0276,40.0763,731211.0
2016-04-26 09:30:00,41.76,42.12,41.3,41.3,1369033.0,40.7,41.0509,40.2517,40.2517,1369033.0
2016-04-26 09:40:00,41.31,41.39,40.74,41.03,706984.0,40.2615,40.3394,39.7059,39.9886,706984.0
2016-04-26 09:50:00,41.03,41.09,40.5,40.83,846702.0,39.9886,40.047,39.472,39.7936,846702.0
2016-04-26 10:00:00,40.83,40.98,40.58,40.7,515203.0,39.7936,39.9398,39.55,39.6669,515203.0
2016-04-26 10:10:00,40.7,40.7,40.14,40.14,632626.0,39.6669,39.6669,39.1212,39.1212,632626.0
2016-04-26 10:20:00,40.14,40.29,39.66,39.7,599432.0,39.1212,39.2674,38.6533,38.6923,599432.0
2016-04-26 10:30:00,39.71,40.33,39.66,40.33,529957.0,38.7021,39.3063,38.6533,39.3063,529957.0
2016-04-26 10:40:00,40.32,40.41,40.21,40.22,417301.0,39.2966,39.3843,39.1894,39.1991,417301.0
2016-04-26 10:50:00,40.22,40.29,40.08,40.21,810558.0,39.1991,39.2674,39.0627,39.1894,810558.0
2016-04-26 11:00:00,40.21,40.34,40.0,40.18,150504.0,39.1894,39.3161,38.9847,39.1601,150504.0
2016-04-26 11:10:00,40.19,40.47,40.17,40.29,200032.0,39.1699,39.4428,39.1504,39.2674,200032.0
2016-04-26 11:20:00,40.29,40.53,40.28,40.5,278335.0,39.2674,39.5013,39.2576,39.472,278335.0
2016-04-26 11:30:00,40.5,40.51,40.26,40.4,205430.0,39.472,39.4818,39.2381,39.3746,205430.0
2016-04-26 11:40:00,40.4,40.44,40.23,40.39,129979.0,39.3746,39.4135,39.2089,39.3648,129979.0
2016-04-26 11:50:00,40.4,40.5,40.31,40.4,177162.0,39.3746,39.472,39.2868,39.3746,177162.0
2016-04-26 12:00:00,40.39,40.47,40.31,40.33,131340.0,39.3648,39.4428,39.2868,39.3063,131340.0
2016-04-26 12:10:00,40.33,40.34,40.07,40.17,130499.0,39.3063,39.3161,39.0529,39.1504,130499.0
2016-04-26 12:20:00,40.17,40.17,39.95,39.96,112609.0,39.1504,39.1504,38.936,38.9457,112609.0
2016-04-26 12:30:00,39.96,40.09,39.92,39.93,320860.0,38.9457,39.0724,38.9067,38.9165,320860.0
2016-04-26 12:40:00,39.93,39.97,39.72,39.73,228141.0,38.9165,38.9555,38.7118,38.7216,228141.0
2016-04-26 12:50:00,39.73,39.8,39.68,39.78,294270.0,38.7216,38.7898,38.6728,38.7703,294270.0
2016-04-26 13:00:00,39.8,39.84,39.63,39.68,217400.0,38.7898,38.8288,38.6241,38.6728,217400.0
2016-04-26 13:10:00,39.68,39.79,39.66,39.76,106871.0,38.6728,38.78,38.6533,38.7508,106871.0
2016-04-26 13:20:00,39.75,39.76,39.66,39.7,95028.0,38.7411,38.7508,38.6533,38.6923,95028.0
2016-04-26 13:30:00,39.7,39.71,39.49,39.54,300162.0,38.6923,38.7021,38.4877,38.5364,300162.0
2016-04-26 13:40:00,39.55,39.59,39.41,39.46,181001.0,38.5461,38.5851,38.4097,38.4584,181001.0
2016-04-26 13:50:00,39.46,39.79,39.46,39.79,169456.0,38.4584,38.78,38.4584,38.78,169456.0
2016-04-26 14:00:00,39.78,39.79,39.62,39.64,150157.0,38.7703,38.78,38.6144,38.6339,150157.0
2016-04-26 14:10:00,39.64,39.66,39.51,39.52,82726.0,38.6339,38.6533,38.5072,38.5169,82726.0
2016-04-26 14:20:00,39.53,39.53,39.15,39.16,179789.0,38.5266,38.5266,38.1563,38.166,179789.0
2016-04-26 14:30:00,39.15,39.3,39.1,39.17,215933.0,38.1563,38.3025,38.1076,38.1758,215933.0
2016-04-26 14:40:00,39.17,39.33,39.12,39.14,233649.0,38.1758,38.3317,38.127,38.1465,233649.0
2016-04-26 14:50:00,39.13,39.46,39.13,39.43,293986.0,38.1368,38.4584,38.1368,38.4292,293986.0
2016-04-26 15:00:00,39.43,39.49,39.33,39.42,208247.0,38.4292,38.4877,38.3317,38.4194,208247.0
2016-04-26 15:10:00,39.41,39.47,39.31,39.31,192873.0,38.4097,38.4682,38.3122,38.3122,192873.0
2016-04-26 15:20:00,39.31,39.44,39.3,39.42,167708.0,38.3122,38.4389,38.3025,38.4194,167708.0
2016-04-26 15:30:00,39.42,39.47,39.33,39.45,365038.0,38.4194,38.4682,38.3317,38.4487,365038.0
2016-04-26 15:40:00,39.45,39.49,39.42,39.44,316322.0,38.4487,38.4877,38.4194,38.4389,316322.0
2016-04-26 15:50:00,39.43,39.44,39.23,39.26,990040.0,38.4292,38.4389,38.2343,38.2635,990040.0
2016-04-27 09:30:00,39.38,39.88,39.34,39.66,231047.0,38.3805,38.8678,38.3415,38.6533,231047.0
2016-04-27 09:40:00,39.67,39.94,39.56,39.93,110187.0,38.6631,38.9262,38.5559,38.9165,110187.0
2016-04-27 09:50:00,39.93,39.97,39.72,39.76,259128.0,38.9165,38.9555,38.7118,38.7508,259128.0
2016-04-27 10:00:00,39.77,39.98,39.77,39.87,420915.0,38.7606,38.9652,38.7606,38.858,420915.0
2016-04-27 10:10:00,39.87,39.92,39.74,39.9,119664.0,38.858,38.9067,38.7313,38.8873,119664.0
2016-04-27 10:20:00,39.9,39.95,39.86,39.93,173099.0,38.8873,38.936,38.8483,38.9165,173099.0
2016-04-27 10:30:00,39.92,39.94,39.68,39.71,239630.0,38.9067,38.9262,38.6728,38.7021,239630.0
2016-04-27 10:40:00,39.71,39.75,39.64,39.75,115950.0,38.7021,38.7411,38.6339,38.7411,115950.0
2016-04-27 10:50:00,39.75,39.86,39.55,39.56,128215.0,38.7411,38.8483,38.5461,38.5559,128215.0
2016-04-27 11:00:00,39.57,39.69,39.5,39.52,86829.0,38.5656,38.6826,38.4974,38.5169,86829.0
2016-04-27 11:10:00,39.51,39.6,39.47,39.59,84566.0,38.5072,38.5949,38.4682,38.5851,84566.0
2016-04-27 11:20:00,39.59,39.59,39.44,39.53,52818.0,38.5851,38.5851,38.4389,38.5266,52818.0
2016-04-27 11:30:00,39.52,39.68,39.45,39.67,62051.0,38.5169,38.6728,38.4487,38.6631,62051.0
2016-04-27 11:40:00,39.67,39.76,39.54,39.62,96077.0,38.6631,38.7508,38.5364,38.6144,96077.0
2016-04-27 11:50:00,39.62,39.92,39.61,39.92,119189.0,38.6144,38.9067,38.6046,38.9067,119189.0
2016-04-27 12:00:00,39.91,40.01,39.9,39.94,378977.0,38.897,38.9945,38.8873,38.9262,378977.0
2016-04-27 12:10:00,39.94,39.95,39.89,39.92,97119.0,38.9262,38.936,38.8775,38.9067,97119.0
2016-04-27 12:20:00,39.93,40.0,39.91,39.94,101885.0,38.9165,38.9847,38.897,38.9262,101885.0
2016-04-27 12:30:00,39.93,39.94,39.92,39.93,96841.0,38.9165,38.9262,38.9067,38.9165,96841.0
2016-04-27 12:40:00,39.92,39.93,39.82,39.93,170429.0,38.9067,38.9165,38.8093,38.9165,170429.0
2016-04-27 12:50:00,39.93,40.05,39.92,40.02,295814.0,38.9165,39.0334,38.9067,39.0042,295814.0
2016-04-27 13:00:00,40.01,40.04,39.94,39.94,162419.0,38.9945,39.0237,38.9262,38.9262,162419.0
2016-04-27 13:10:00,39.94,39.97,39.89,39.95,76506.0,38.9262,38.9555,38.8775,38.936,76506.0
2016-04-27 13:20:00,39.96,40.02,39.91,39.92,76532.0,38.9457,39.0042,38.897,38.9067,76532.0
2016-04-27 13:30:00,39.92,39.98,39.91,39.94,46014.0,38.9067,38.9652,38.897,38.9262,46014.0
2016-04-27 13:40:00,39.95,39.99,39.92,39.93,64702.0,38.936,38.975,38.9067,38.9165,64702.0
2016-04-27 13:50:00,39.93,39.93,39.81,39.82,59841.0,38.9165,38.9165,38.7995,38.8093,59841.0
2016-04-27 14:00:00,39.82,39.94,39.73,39.91,176253.0,38.8093,38.9262,38.7216,38.897,176253.0
2016-04-27 14:10:00,39.91,39.94,39.84,39.93,83112.0,38.897,38.9262,38.8288,38.9165,83112.0
2016-04-27 14:20:00,39.94,40.03,39.91,39.97,156668.0,38.9262,39.014,38.897,38.9555,156668.0
2016-04-27 14:30:00,39.97,39.99,39.87,39.88,66659.0,38.9555,38.975,38.858,38.8678,66659.0
2016-04-27 14:40:00,39.87,39.94,39.87,39.93,53242.0,38.858,38.9262,38.858,38.9165,53242.0
2016-04-27 14:50:00,39.93,39.94,39.82,39.83,404701.0,38.9165,38.9262,38.8093,38.819,404701.0
2016-04-27 15:00:00,39.83,39.93,39.81,39.92,134243.0,38.819,38.9165,38.7995,38.9067,134243.0
2016-04-27 15:10:00,39.92,40.03,39.91,39.99,126827.0,38.9067,39.014,38.897,38.975,126827.0
2016-04-27 15:20:00,40.0,40.04,39.87,39.88,167962.0,38.9847,39.0237,38.858,38.8678,167962.0
2016-04-27 15:30:00,39.88,39.93,39.84,39.88,150083.0,38.8678,38.9165,38.8288,38.8678,150083.0
2016-04-27 15:40:00,39.88,39.89,39.73,39.75,273764.0,38.8678,38.8775,38.7216,38.7411,273764.0
2016-04-27 15:50:00,39.76,39.82,39.58,39.62,1010962.0,38.7508,38.8093,38.5754,38.6144,1010962.0
2016-04-28 09:30:00,39.55,39.65,39.33,39.59,81617.0,38.5461,38.6436,38.3317,38.5851,81617.0
2016-04-28 09:40:00,39.59,39.73,39.5,39.72,119038.0,38.5851,38.7216,38.4974,38.7118,119038.0
2016-04-28 09:50:00,39.69,40.0,39.69,39.94,120677.0,38.6826,38.9847,38.6826,38.9262,120677.0
2016-04-28 10:00:00,39.94,39.97,39.71,39.71,57135.0,38.9262,38.9555,38.7021,38.7021,57135.0
2016-04-28 10:10:00,39.72,39.74,39.57,39.68,44534.0,38.7118,38.7313,38.5656,38.6728,44534.0
2016-04-28 10:20:00,39.69,39.75,39.67,39.73,46578.0,38.6826,38.7411,38.6631,38.7216,46578.0
2016-04-28 10:30:00,39.73,39.76,39.68,39.74,55259.0,38.7216,38.7508,38.6728,38.7313,55259.0
2016-04-28 10:40:00,39.74,39.86,39.73,39.83,75276.0,38.7313,38.8483,38.7216,38.819,75276.0
2016-04-28 10:50:00,39.83,39.83,39.72,39.72,43642.0,38.819,38.819,38.7118,38.7118,43642.0
2016-04-28 11:00:00,39.72,39.85,39.72,39.85,83589.0,38.7118,38.8385,38.7118,38.8385,83589.0
2016-04-28 11:10:00,39.84,39.85,39.77,39.84,111359.0,38.8288,38.8385,38.7606,38.8288,111359.0
2016-04-28 11:20:00,39.84,39.84,39.75,39.77,140687.0,38.8288,38.8288,38.7411,38.7606,140687.0
2016-04-28 11:30:00,39.76,39.79,39.73,39.75,69338.0,38.7508,38.78,38.7216,38.7411,69338.0
2016-04-28 11:40:00,39.75,39.78,39.69,39.78,117657.0,38.7411,38.7703,38.6826,38.7703,117657.0
2016-04-28 11:50:00,39.78,39.98,39.77,39.96,124405.0,38.7703,38.9652,38.7606,38.9457,124405.0
2016-04-28 12:00:00,39.96,40.0,39.91,39.98,67497.0,38.9457,38.9847,38.897,38.9652,67497.0
2016-04-28 12:10:00,39.99,40.01,39.92,39.94,48375.0,38.975,38.9945,38.9067,38.9262,48375.0
2016-04-28 12:20:00,39.94,39.97,39.93,39.95,42571.0,38.9262,38.9555,38.9165,38.936,42571.0
2016-04-28 12:30:00,39.94,40.03,39.93,39.95,48944.0,38.9262,39.014,38.9165,38.936,48944.0
2016-04-28 12:40:00,39.94,39.96,39.93,39.94,40561.0,38.9262,38.9457,38.9165,38.9262,40561.0
2016-04-28 12:50:00,39.93,39.97,39.93,39.94,55687.0,38.9165,38.9555,38.9165,38.9262,55687.0
2016-04-28 13:00:00,39.94,39.96,39.91,39.91,105112.0,38.9262,38.9457,38.897,38.897,105112.0
2016-04-28 13:10:00,39.92,39.95,39.9,39.94,53322.0,38.9067,38.936,38.8873,38.9262,53322.0
2016-04-28 13:20:00,39.93,39.95,39.92,39.94,57361.0,38.9165,38.936,38.9067,38.9262,57361.0
2016-04-28 13:30:00,39.94,39.94,39.9,39.91,31437.0,38.9262,38.9262,38.8873,38.897,31437.0
2016-04-28 13:40:00,39.91,39.94,39.89,39.93,34501.0,38.897,38.9262,38.8775,38.9165,34501.0
2016-04-28 13:50:00,39.94,39.95,39.9,39.94,44104.0,38.9262,38.936,38.8873,38.9262,44104.0
2016-04-28 14:00:00,39.93,39.94,39.85,39.93,82333.0,38.9165,38.9262,38.8385,38.9165,82333.0
2016-04-28 14:10:00,39.93,39.99,39.92,39.94,119786.0,38.9165,38.975,38.9067,38.9262,119786.0
2016-04-28 14:20:00,39.95,39.98,39.94,39.98,48953.0,38.936,38.9652,38.9262,38.9652,48953.0
2016-04-28 14:30:00,39.98,39.99,39.92,39.93,79812.0,38.9652,38.975,38.9067,38.9165,79812.0
2016-04-28 14:40:00,39.93,39.95,39.92,39.94,74514.0,38.9165,38.936,38.9067,38.9262,74514.0
2016-04-28 14:50:00,39.93,39.96,39.92,39.95,70470.0,38.9165,38.9457,38.9067,38.936,70470.0
2016-04-28 15:00:00,39.95,39.95,39.92,39.92,90269.0,38.936,38.936,38.9067,38.9067,90269.0
2016-04-28 15:10:00,39.92,39.94,39.84,39.86,271805.0,38.9067,38.9262,38.8288,38.8483,271805.0
2016-04-28 15:20:00,39.86,39.87,39.68,39.68,153067.0,38.8483,38.858,38.6728,38.6728,153067.0
2016-04-28 15:30:00,39.69,39.8,39.67,39.69,182584.0,38.6826,38.7898,38.6631,38.6826,182584.0
2016-04-28 15:40:00,39.7,39.91,39.7,39.81,205875.0,38.6923,38.897,38.6923,38.7995,205875.0
2016-04-28 15:50:00,39.8,39.81,39.67,39.69,360096.0,38.7898,38.7995,38.6631,38.6826,360096.0
2016-04-29 09:30:00,39.33,39.66,39.18,39.28,242365.0,38.3317,38.6533,38.1855,38.283,242365.0
2016-04-29 09:40:00,39.28,39.28,38.66,38.72,178993.0,38.283,38.283,37.6787,37.7372,178993.0
2016-04-29 09:50:00,38.71,38.72,38.4,38.53,132326.0,37.7275,37.7372,37.4253,37.552,132326.0
2016-04-29 10:00:00,38.53,38.93,38.51,38.93,125896.0,37.552,37.9419,37.5325,37.9419,125896.0
2016-04-29 10:10:00,38.92,39.09,38.84,38.84,151435.0,37.9321,38.0978,37.8542,37.8542,151435.0
2016-04-29 10:20:00,38.83,38.93,38.7,38.88,108845.0,37.8444,37.9419,37.7177,37.8931,108845.0
2016-04-29 10:30:00,38.87,39.0,38.85,38.89,153445.0,37.8834,38.0101,37.8639,37.9029,153445.0
2016-04-29 10:40:00,38.89,38.95,38.71,38.84,97409.0,37.9029,37.9614,37.7275,37.8542,97409.0
2016-04-29 10:50:00,38.84,38.86,38.72,38.76,96517.0,37.8542,37.8736,37.7372,37.7762,96517.0
2016-04-29 11:00:00,38.76,38.77,38.58,38.64,341974.0,37.7762,37.7859,37.6008,37.6592,341974.0
2016-04-29 11:10:00,38.64,38.79,38.56,38.72,111128.0,37.6592,37.8054,37.5813,37.7372,111128.0
2016-04-29 11:20:00,38.72,38.78,38.7,38.71,99366.0,37.7372,37.7957,37.7177,37.7275,99366.0
2016-04-29 11:30:00,38.72,38.75,38.56,38.66,88524.0,37.7372,37.7664,37.5813,37.6787,88524.0
2016-04-29 11:40:00,38.65,38.7,38.58,38.61,91298.0,37.669,37.7177,37.6008,37.63,91298.0
2016-04-29 11:50:00,38.61,38.68,38.57,38.57,81279.0,37.63,37.6982,37.591,37.591,81279.0
2016-04-29 12:00:00,38.57,38.72,38.57,38.7,87494.0,37.591,37.7372,37.591,37.7177,87494.0
2016-04-29 12:10:00,38.71,38.8,38.61,38.8,69582.0,37.7275,37.8152,37.63,37.8152,69582.0
2016-04-29 12:20:00,38.8,38.81,38.68,38.68,69834.0,37.8152,37.8249,37.6982,37.6982,69834.0
2016-04-29 12:30:00,38.68,38.75,38.61,38.66,52086.0,37.6982,37.7664,37.63,37.6787,52086.0
2016-04-29 12:40:00,38.65,38.72,38.6,38.72,74228.0,37.669,37.7372,37.6202,37.7372,74228.0
2016-04-29 12:50:00,38.73,38.75,38.65,38.68,41873.0,37.7469,37.7664,37.669,37.6982,41873.0
2016-04-29 13:00:00,38.69,38.8,38.69,38.79,42544.0,37.708,37.8152,37.708,37.8054,42544.0
2016-04-29 13:10:00,38.79,38.8,38.71,38.79,36158.0,37.8054,37.8152,37.7275,37.8054,36158.0
2016-04-29 13:20:00,38.79,38.95,38.76,38.93,101373.0,37.8054,37.9614,37.7762,37.9419,101373.0
2016-04-29 13:30:00,38.93,39.04,38.93,38.98,123745.0,37.9419,38.0491,37.9419,37.9906,123745.0
2016-04-29 13:40:00,38.97,39.04,38.95,39.0,56354.0,37.9809,38.0491,37.9614,38.0101,56354.0
2016-04-29 13:50:00,39.0,39.07,38.93,38.95,75072.0,38.0101,38.0783,37.9419,37.9614,75072.0
2016-04-29 14:00:00,38.94,39.01,38.9,38.94,192682.0,37.9516,38.0198,37.9126,37.9516,192682.0
2016-04-29 14:10:00,38.93,38.99,38.92,38.98,147980.0,37.9419,38.0003,37.9321,37.9906,147980.0
2016-04-29 14:20:00,38.98,39.01,38.94,38.98,83058.0,37.9906,38.0198,37.9516,37.9906,83058.0
2016-04-29 14:30:00,38.98,38.98,38.93,38.95,85397.0,37.9906,37.9906,37.9419,37.9614,85397.0
2016-04-29 14:40:00,38.95,39.0,38.93,38.98,75622.0,37.9614,38.0101,37.9419,37.9906,75622.0
2016-04-29 14:50:00,38.98,39.01,38.96,38.97,85839.0,37.9906,38.0198,37.9711,37.9809,85839.0
2016-04-29 15:00:00,38.97,39.01,38.96,38.98,89707.0,37.9809,38.0198,37.9711,37.9906,89707.0
2016-04-29 15:10:00,38.98,39.05,38.97,39.05,61129.0,37.9906,38.0588,37.9809,38.0588,61129.0
2016-04-29 15:20:00,39.04,39.08,38.97,38.99,80235.0,38.0491,38.0881,37.9809,38.0003,80235.0
2016-04-29 15:30:00,38.99,39.24,38.99,39.19,121345.0,38.0003,38.244,38.0003,38.1953,121345.0
2016-04-29 15:40:00,39.19,39.3,39.12,39.2,153667.0,38.1953,38.3025,38.127,38.205,153667.0
2016-04-29 15:50:00,39.19,39.23,39.11,39.21,386982.0,38.1953,38.2343,38.1173,38.2148,386982.0
2016-05-02 09:30:00,39.29,39.77,39.22,39.68,59645.0,38.2927,38.7606,38.2245,38.6728,59645.0
2016-05-02 09:40:00,39.71,39.72,39.5,39.56,31860.0,38.7021,38.7118,38.4974,38.5559,31860.0
2016-05-02 09:50:00,39.57,39.67,39.5,39.58,41063.0,38.5656,38.6631,38.4974,38.5754,41063.0
2016-05-02 10:00:00,39.56,39.6,39.4,39.47,48767.0,38.5559,38.5949,38.3999,38.4682,48767.0
2016-05-02 10:10:00,39.48,39.55,39.43,39.52,55815.0,38.4779,38.5461,38.4292,38.5169,55815.0
2016-05-02 10:20:00,39.52,39.64,39.45,39.53,79617.0,38.5169,38.6339,38.4487,38.5266,79617.0
2016-05-02 10:30:00,39.52,39.61,39.44,39.47,97477.0,38.5169,38.6046,38.4389,38.4682,97477.0
2016-05-02 10:40:00,39.46,39.5,39.44,39.45,80624.0,38.4584,38.4974,38.4389,38.4487,80624.0
2016-05-02 10:50:00,39.45,39.45,39.34,39.36,59568.0,38.4487,38.4487,38.3415,38.361,59568.0
2016-05-02 11:00:00,39.38,39.47,39.38,39.41,54705.0,38.3805,38.4682,38.3805,38.4097,54705.0
2016-05-02 11:10:00,39.41,39.44,39.39,39.4,21839.0,38.4097,38.4389,38.3902,38.3999,21839.0
2016-05-02 11:20:00,39.41,39.46,39.38,39.41,56803.0,38.4097,38.4584,38.3805,38.4097,56803.0
2016-05-02 11:30:00,39.42,39.47,39.39,39.41,47061.0,38.4194,38.4682,38.3902,38.4097,47061.0
2016-05-02 11:40:00,39.42,39.49,39.42,39.47,35149.0,38.4194,38.4877,38.4194,38.4682,35149.0
2016-05-02 11:50:00,39.47,39.51,39.44,39.46,39426.0,38.4682,38.5072,38.4389,38.4584,39426.0
2016-05-02 12:00:00,39.45,39.56,39.44,39.55,38378.0,38.4487,38.5559,38.4389,38.5461,38378.0
2016-05-02 12:10:00,39.53,39.57,39.51,39.57,46972.0,38.5266,38.5656,38.5072,38.5656,46972.0
2016-05-02 12:20:00,39.57,39.59,39.52,39.57,26165.0,38.5656,38.5851,38.5169,38.5656,26165.0
2016-05-02 12:30:00,39.57,39.62,39.56,39.61,25403.0,38.5656,38.6144,38.5559,38.6046,25403.0
2016-05-02 12:40:00,39.62,39.67,39.6,39.63,19776.0,38.6144,38.6631,38.5949,38.6241,19776.0
2016-05-02 12:50:00,39.63,39.64,39.57,39.59,15304.0,38.6241,38.6339,38.5656,38.5851,15304.0
2016-05-02 13:00:00,39.6,39.63,39.57,39.59,22817.0,38.5949,38.6241,38.5656,38.5851,22817.0
2016-05-02 13:10:00,39.61,39.72,39.59,39.68,18524.0,38.6046,38.7118,38.5851,38.6728,18524.0
2016-05-02 13:20:00,39.68,39.71,39.6,39.64,37058.0,38.6728,38.7021,38.5949,38.6339,37058.0
2016-05-02 13:30:00,39.65,39.66,39.61,39.63,8787.0,38.6436,38.6533,38.6046,38.6241,8787.0
2016-05-02 13:40:00,39.62,39.69,39.61,39.69,313049.0,38.6144,38.6826,38.6046,38.6826,313049.0
2016-05-02 13:50:00,39.7,39.71,39.64,39.69,25544.0,38.6923,38.7021,38.6339,38.6826,25544.0
2016-05-02 14:00:00,39.68,39.7,39.65,39.65,24518.0,38.6728,38.6923,38.6436,38.6436,24518.0
2016-05-02 14:10:00,39.65,39.7,39.65,39.69,18468.0,38.6436,38.6923,38.6436,38.6826,18468.0
2016-05-02 14:20:00,39.69,39.79,39.68,39.79,49008.0,38.6826,38.78,38.6728,38.78,49008.0
2016-05-02 14:30:00,39.79,39.85,39.76,39.84,49341.0,38.78,38.8385,38.7508,38.8288,49341.0
2016-05-02 14:40:00,39.85,39.96,39.85,39.94,85563.0,38.8385,38.9457,38.8385,38.9262,85563.0
2016-05-02 14:50:00,39.94,39.99,39.92,39.96,48300.0,38.9262,38.975,38.9067,38.9457,48300.0
2016-05-02 15:00:00,39.96,40.0,39.92,39.94,88743.0,38.9457,38.9847,38.9067,38.9262,88743.0
2016-05-02 15:10:00,39.95,39.98,39.92,39.94,53556.0,38.936,38.9652,38.9067,38.9262,53556.0
2016-05-02 15:20:00,39.94,39.94,39.9,39.91,64045.0,38.9262,38.9262,38.8873,38.897,64045.0
2016-05-02 15:30:00,39.91,39.97,39.89,39.96,78880.0,38.897,38.9555,38.8775,38.9457,78880.0
2016-05-02 15:40:00,39.96,40.03,39.95,40.0,202239.0,38.9457,39.014,38.936,38.9847,202239.0
2016-05-02 15:50:00,39.99,40.03,39.9,39.92,1030749.0,38.975,39.014,38.8873,38.9067,1030749.0
2016-05-03 09:30:00,39.76,39.81,39.61,39.77,55282.0,38.7508,38.7995,38.6046,38.7606,55282.0
2016-05-03 09:40:00,39.78,39.78,39.5,39.56,55069.0,38.7703,38.7703,38.4974,38.5559,55069.0
2016-05-03 09:50:00,39.52,39.59,39.39,39.45,77662.0,38.5169,38.5851,38.3902,38.4487,77662.0
2016-05-03 10:00:00,39.45,39.6,39.36,39.53,124433.0,38.4487,38.5949,38.361,38.5266,124433.0
2016-05-03 10:10:00,39.51,39.66,39.45,39.63,81146.0,38.5072,38.6533,38.4487,38.6241,81146.0
2016-05-03 10:20:00,39.64,39.68,39.57,39.59,58033.0,38.6339,38.6728,38.5656,38.5851,58033.0
2016-05-03 10:30:00,39.58,39.59,39.5,39.52,50429.0,38.5754,38.5851,38.4974,38.5169,50429.0
2016-05-03 10:40:00,39.51,39.65,39.49,39.63,79750.0,38.5072,38.6436,38.4877,38.6241,79750.0
2016-05-03 10:50:00,39.63,39.68,39.6,39.63,130881.0,38.6241,38.6728,38.5949,38.6241,130881.0
2016-05-03 11:00:00,39.63,39.65,39.57,39.59,66439.0,38.6241,38.6436,38.5656,38.5851,66439.0
2016-05-03 11:10:00,39.59,39.67,39.58,39.62,54647.0,38.5851,38.6631,38.5754,38.6144,54647.0
2016-05-03 11:20:00,39.62,39.71,39.6,39.69,50585.0,38.6144,38.7021,38.5949,38.6826,50585.0
2016-05-03 11:30:00,39.7,39.71,39.57,39.68,57916.0,38.6923,38.7021,38.5656,38.6728,57916.0
2016-05-03 11:40:00,39.69,39.78,39.66,39.75,47093.0,38.6826,38.7703,38.6533,38.7411,47093.0
2016-05-03 11:50:00,39.75,39.77,39.67,39.69,31543.0,38.7411,38.7606,38.6631,38.6826,31543.0
2016-05-03 12:00:00,39.69,39.73,39.66,39.67,33144.0,38.6826,38.7216,38.6533,38.6631,33144.0
2016-05-03 12:10:00,39.67,39.67,39.48,39.51,27080.0,38.6631,38.6631,38.4779,38.5072,27080.0
2016-05-03 12:20:00,39.52,39.58,39.44,39.49,59273.0,38.5169,38.5754,38.4389,38.4877,59273.0
2016-05-03 12:30:00,39.49,39.54,39.47,39.49,35901.0,38.4877,38.5364,38.4682,38.4877,35901.0
2016-05-03 12:40:00,39.49,39.56,39.46,39.47,67449.0,38.4877,38.5559,38.4584,38.4682,67449.0
2016-05-03 12:50:00,39.48,39.53,39.48,39.53,59823.0,38.4779,38.5266,38.4779,38.5266,59823.0
2016-05-03 13:00:00,39.54,39.7,39.53,39.69,58941.0,38.5364,38.6923,38.5266,38.6826,58941.0
2016-05-03 13:10:00,39.68,39.68,39.6,39.65,30719.0,38.6728,38.6728,38.5949,38.6436,30719.0
2016-05-03 13:20:00,39.65,39.72,39.64,39.66,65118.0,38.6436,38.7118,38.6339,38.6533,65118.0
2016-05-03 13:30:00,39.66,39.68,39.56,39.64,54337.0,38.6533,38.6728,38.5559,38.6339,54337.0
2016-05-03 13:40:00,39.63,39.73,39.63,39.71,38549.0,38.6241,38.7216,38.6241,38.7021,38549.0
2016-05-03 13:50:00,39.71,39.72,39.6,39.6,36108.0,38.7021,38.7118,38.5949,38.5949,36108.0
2016-05-03 14:00:00,39.6,39.63,39.55,39.61,43372.0,38.5949,38.6241,38.5461,38.6046,43372.0
2016-05-03 14:10:00,39.6,39.6,39.49,39.51,57083.0,38.5949,38.5949,38.4877,38.5072,57083.0
2016-05-03 14:20:00,39.5,39.52,39.45,39.52,43693.0,38.4974,38.5169,38.4487,38.5169,43693.0
2016-05-03 14:30:00,39.52,39.61,39.5,39.56,70126.0,38.5169,38.6046,38.4974,38.5559,70126.0
2016-05-03 14:40:00,39.55,39.62,39.54,39.58,54343.0,38.5461,38.6144,38.5364,38.5754,54343.0
2016-05-03 14:50:00,39.59,39.61,39.56,39.58,34953.0,38.5851,38.6046,38.5559,38.5754,34953.0
2016-05-03 15:00:00,39.59,39.62,39.57,39.6,46924.0,38.5851,38.6144,38.5656,38.5949,46924.0
2016-05-03 15:10:00,39.61,39.61,39.51,39.57,52036.0,38.6046,38.6046,38.5072,38.5656,52036.0
2016-05-03 15:20:00,39.57,39.58,39.52,39.56,63836.0,38.5656,38.5754,38.5169,38.5559,63836.0
2016-05-03 15:30:00,39.56,39.6,39.47,39.59,182915.0,38.5559,38.5949,38.4682,38.5851,182915.0
2016-05-03 15:40:00,39.59,39.65,39.55,39.63,166111.0,38.5851,38.6436,38.5461,38.6241,166111.0
2016-05-03 15:50:00,39.62,39.63,39.56,39.59,326406.0,38.6144,38.6241,38.5559,38.5851,326406.0
2016-05-04 09:30:00,39.44,39.7,39.44,39.56,52374.0,38.4389,38.6923,38.4389,38.5559,52374.0
2016-05-04 09:40:00,39.55,39.59,39.44,39.56,59319.0,38.5461,38.5851,38.4389,38.5559,59319.0
2016-05-04 09:50:00,39.55,39.84,39.52,39.71,116181.0,38.5461,38.8288,38.5169,38.7021,116181.0
2016-05-04 10:00:00,39.71,39.75,39.6,39.68,68792.0,38.7021,38.7411,38.5949,38.6728,68792.0
2016-05-04 10:10:00,39.71,39.75,39.62,39.65,244352.0,38.7021,38.7411,38.6144,38.6436,244352.0
2016-05-04 10:20:00,39.66,39.68,39.58,39.61,38458.0,38.6533,38.6728,38.5754,38.6046,38458.0
2016-05-04 10:30:00,39.6,39.65,39.56,39.59,54126.0,38.5949,38.6436,38.5559,38.5851,54126.0
2016-05-04 10:40:00,39.59,39.63,39.57,39.59,138129.0,38.5851,38.6241,38.5656,38.5851,138129.0
2016-05-04 10:50:00,39.6,39.6,39.43,39.47,91978.0,38.5949,38.5949,38.4292,38.4682,91978.0
2016-05-04 11:00:00,39.5,39.5,39.39,39.4,29269.0,38.4974,38.4974,38.3902,38.3999,29269.0
2016-05-04 11:10:00,39.41,39.43,39.31,39.34,27058.0,38.4097,38.4292,38.3122,38.3415,27058.0
2016-05-04 11:20:00,39.31,39.33,39.26,39.26,44591.0,38.3122,38.3317,38.2635,38.2635,44591.0
2016-05-04 11:30:00,39.26,39.27,39.18,39.21,54885.0,38.2635,38.2732,38.1855,38.2148,54885.0
2016-05-04 11:40:00,39.21,39.24,39.18,39.22,44368.0,38.2148,38.244,38.1855,38.2245,44368.0
2016-05-04 11:50:00,39.22,39.29,39.19,39.29,29553.0,38.2245,38.2927,38.1953,38.2927,29553.0
2016-05-04 12:00:00,39.28,39.42,39.25,39.34,31823.0,38.283,38.4194,38.2538,38.3415,31823.0
2016-05-04 12:10:00,39.34,39.42,39.33,39.39,22760.0,38.3415,38.4194,38.3317,38.3902,22760.0
2016-05-04 12:20:00,39.38,39.42,39.35,39.38,21055.0,38.3805,38.4194,38.3512,38.3805,21055.0
2016-05-04 12:30:00,39.38,39.39,39.26,39.29,22682.0,38.3805,38.3902,38.2635,38.2927,22682.0
2016-05-04 12:40:00,39.3,39.35,39.26,39.33,18050.0,38.3025,38.3512,38.2635,38.3317,18050.0
2016-05-04 12:50:00,39.32,39.32,39.27,39.28,39392.0,38.322,38.322,38.2732,38.283,39392.0
2016-05-04 13:00:00,39.29,39.31,39.23,39.3,40364.0,38.2927,38.3122,38.2343,38.3025,40364.0
2016-05-04 13:10:00,39.29,39.31,39.21,39.3,32346.0,38.2927,38.3122,38.2148,38.3025,32346.0
2016-05-04 13:20:00,39.31,39.35,39.28,39.32,38373.0,38.3122,38.3512,38.283,38.322,38373.0
2016-05-04 13:30:00,39.32,39.34,39.27,39.28,23409.0,38.322,38.3415,38.2732,38.283,23409.0
2016-05-04 13:40:00,39.29,39.34,39.25,39.34,29300.0,38.2927,38.3415,38.2538,38.3415,29300.0
2016-05-04 13:50:00,39.34,39.36,39.26,39.27,35827.0,38.3415,38.361,38.2635,38.2732,35827.0
2016-05-04 14:00:00,39.27,39.31,39.24,39.26,24319.0,38.2732,38.3122,38.244,38.2635,24319.0
2016-05-04 14:10:00,39.25,39.27,39.16,39.16,67152.0,38.2538,38.2732,38.166,38.166,67152.0
2016-05-04 14:20:00,39.17,39.19,39.14,39.16,34723.0,38.1758,38.1953,38.1465,38.166,34723.0
2016-05-04 14:30:00,39.16,39.23,39.15,39.2,64513.0,38.166,38.2343,38.1563,38.205,64513.0
2016-05-04 14:40:00,39.2,39.23,39.13,39.14,28517.0,38.205,38.2343,38.1368,38.1465,28517.0
2016-05-04 14:50:00,39.17,39.17,39.08,39.08,29893.0,38.1758,38.1758,38.0881,38.0881,29893.0
2016-05-04 15:00:00,39.11,39.14,39.05,39.11,42927.0,38.1173,38.1465,38.0588,38.1173,42927.0
2016-05-04 15:10:00,39.12,39.18,39.09,39.12,48681.0,38.127,38.1855,38.0978,38.127,48681.0
2016-05-04 15:20:00,39.12,39.13,39.05,39.07,64182.0,38.127,38.1368,38.0588,38.0783,64182.0
2016-05-04 15:30:00,39.08,39.08,39.02,39.02,79153.0,38.0881,38.0881,38.0296,38.0296,79153.0
2016-05-04 15:40:00,39.01,39.11,39.01,39.08,115170.0,38.0198,38.1173,38.0198,38.0881,115170.0
2016-05-04 15:50:00,39.07,39.09,39.01,39.03,455004.0,38.0783,38.0978,38.0198,38.0393,455004.0
2016-05-05 09:30:00,39.03,39.43,38.82,38.97,64895.0,38.0393,38.4292,37.8347,37.9809,64895.0
2016-05-05 09:40:00,38.98,39.1,38.9,39.05,41470.0,37.9906,38.1076,37.9126,38.0588,41470.0
2016-05-05 09:50:00,39.06,39.1,38.87,38.93,79112.0,38.0686,38.1076,37.8834,37.9419,79112.0
2016-05-05 10:00:00,38.92,38.94,38.83,38.84,32743.0,37.9321,37.9516,37.8444,37.8542,32743.0
2016-05-05 10:10:00,38.84,39.09,38.8,39.09,189429.0,37.8542,38.0978,37.8152,38.0978,189429.0
2016-05-05 10:20:00,39.09,39.11,38.94,39.01,135710.0,38.0978,38.1173,37.9516,38.0198,135710.0
2016-05-05 10:30:00,39.01,39.22,38.96,39.2,99974.0,38.0198,38.2245,37.9711,38.205,99974.0
2016-05-05 10:40:00,39.2,39.23,39.13,39.21,62828.0,38.205,38.2343,38.1368,38.2148,62828.0
2016-05-05 10:50:00,39.22,39.32,39.2,39.3,141685.0,38.2245,38.322,38.205,38.3025,141685.0
2016-05-05 11:00:00,39.31,39.51,39.3,39.36,419599.0,38.3122,38.5072,38.3025,38.361,419599.0
2016-05-05 11:10:00,39.36,39.44,39.28,39.32,40069.0,38.361,38.4389,38.283,38.322,40069.0
2016-05-05 11:20:00,39.31,39.32,39.17,39.22,32173.0,38.3122,38.322,38.1758,38.2245,32173.0
2016-05-05 11:30:00,39.21,39.39,39.21,39.39,34527.0,38.2148,38.3902,38.2148,38.3902,34527.0
2016-05-05 11:40:00,39.4,39.47,39.39,39.47,22467.0,38.3999,38.4682,38.3902,38.4682,22467.0
2016-05-05 11:50:00,39.46,39.6,39.45,39.54,180629.0,38.4584,38.5949,38.4487,38.5364,180629.0
2016-05-05 12:00:00,39.54,39.57,39.5,39.52,88008.0,38.5364,38.5656,38.4974,38.5169,88008.0
2016-05-05 12:10:00,39.52,39.6,39.52,39.53,36846.0,38.5169,38.5949,38.5169,38.5266,36846.0
2016-05-05 12:20:00,39.53,39.58,39.51,39.55,30744.0,38.5266,38.5754,38.5072,38.5461,30744.0
2016-05-05 12:30:00,39.55,39.55,39.48,39.5,21605.0,38.5461,38.5461,38.4779,38.4974,21605.0
2016-05-05 12:40:00,39.51,39.53,39.45,39.47,125310.0,38.5072,38.5266,38.4487,38.4682,125310.0
2016-05-05 12:50:00,39.48,39.55,39.48,39.51,14145.0,38.4779,38.5461,38.4779,38.5072,14145.0
2016-05-05 13:00:00,39.51,39.52,39.44,39.45,641929.0,38.5072,38.5169,38.4389,38.4487,641929.0
2016-05-05 13:10:00,39.45,39.46,39.26,39.35,90324.0,38.4487,38.4584,38.2635,38.3512,90324.0
2016-05-05 13:20:00,39.34,39.35,39.28,39.3,30002.0,38.3415,38.3512,38.283,38.3025,30002.0
2016-05-05 13:30:00,39.3,39.36,39.29,39.36,64751.0,38.3025,38.361,38.2927,38.361,64751.0
2016-05-05 13:40:00,39.37,39.42,39.34,39.38,34639.0,38.3707,38.4194,38.3415,38.3805,34639.0
2016-05-05 13:50:00,39.37,39.39,39.34,39.35,25038.0,38.3707,38.3902,38.3415,38.3512,25038.0
2016-05-05 14:00:00,39.35,39.37,39.31,39.32,39647.0,38.3512,38.3707,38.3122,38.322,39647.0
2016-05-05 14:10:00,39.32,39.34,39.31,39.33,32720.0,38.322,38.3415,38.3122,38.3317,32720.0
2016-05-05 14:20:00,39.33,39.33,39.25,39.26,55745.0,38.3317,38.3317,38.2538,38.2635,55745.0
2016-05-05 14:30:00,39.26,39.3,39.21,39.22,25950.0,38.2635,38.3025,38.2148,38.2245,25950.0
2016-05-05 14:40:00,39.22,39.24,39.18,39.23,45121.0,38.2245,38.244,38.1855,38.2343,45121.0
2016-05-05 14:50:00,39.23,39.26,39.18,39.19,32981.0,38.2343,38.2635,38.1855,38.1953,32981.0
2016-05-05 15:00:00,39.19,39.21,39.16,39.2,33013.0,38.1953,38.2148,38.166,38.205,33013.0
2016-05-05 15:10:00,39.2,39.24,39.16,39.2,52159.0,38.205,38.244,38.166,38.205,52159.0
2016-05-05 15:20:00,39.2,39.3,39.18,39.28,52471.0,38.205,38.3025,38.1855,38.283,52471.0
2016-05-05 15:30:00,39.28,39.28,39.2,39.21,49755.0,38.283,38.283,38.205,38.2148,49755.0
2016-05-05 15:40:00,39.22,39.24,39.16,39.19,98802.0,38.2245,38.244,38.166,38.1953,98802.0
2016-05-05 15:50:00,39.19,39.19,39.11,39.18,300248.0,38.1953,38.1953,38.1173,38.1855,300248.0
2016-05-06 09:30:00,38.93,39.03,38.6,38.97,86979.0,37.9419,38.0393,37.6202,37.9809,86979.0
2016-05-06 09:40:00,38.96,39.1,38.96,39.04,23200.0,37.9711,38.1076,37.9711,38.0491,23200.0
2016-05-06 09:50:00,39.04,39.11,38.99,39.05,44640.0,38.0491,38.1173,38.0003,38.0588,44640.0
2016-05-06 10:00:00,39.06,39.21,39.02,39.07,74685.0,38.0686,38.2148,38.0296,38.0783,74685.0
2016-05-06 10:10:00,39.09,39.1,38.95,38.97,61474.0,38.0978,38.1076,37.9614,37.9809,61474.0
2016-05-06 10:20:00,38.97,39.03,38.91,39.0,170030.0,37.9809,38.0393,37.9224,38.0101,170030.0
2016-05-06 10:30:00,39.0,39.07,38.94,38.98,37584.0,38.0101,38.0783,37.9516,37.9906,37584.0
2016-05-06 10:40:00,38.99,39.07,38.98,39.02,40091.0,38.0003,38.0783,37.9906,38.0296,40091.0
2016-05-06 10:50:00,39.0,39.06,38.95,39.03,57532.0,38.0101,38.0686,37.9614,38.0393,57532.0
2016-05-06 11:00:00,39.04,39.07,38.97,38.97,59865.0,38.0491,38.0783,37.9809,37.9809,59865.0
2016-05-06 11:10:00,38.97,39.08,38.95,39.05,38934.0,37.9809,38.0881,37.9614,38.0588,38934.0
2016-05-06 11:20:00,39.05,39.1,39.03,39.09,58934.0,38.0588,38.1076,38.0393,38.0978,58934.0
2016-05-06 11:30:00,39.1,39.13,39.07,39.12,19008.0,38.1076,38.1368,38.0783,38.127,19008.0
2016-05-06 11:40:00,39.13,39.14,39.05,39.06,27751.0,38.1368,38.1465,38.0588,38.0686,27751.0
2016-05-06 11:50:00,39.05,39.1,39.04,39.07,18430.0,38.0588,38.1076,38.0491,38.0783,18430.0
2016-05-06 12:00:00,39.06,39.1,39.03,39.04,27987.0,38.0686,38.1076,38.0393,38.0491,27987.0
2016-05-06 12:10:00,39.04,39.04,38.94,38.94,27403.0,38.0491,38.0491,37.9516,37.9516,27403.0
2016-05-06 12:20:00,38.95,38.99,38.91,38.98,30976.0,37.9614,38.0003,37.9224,37.9906,30976.0
2016-05-06 12:30:00,38.98,39.04,38.96,39.03,24090.0,37.9906,38.0491,37.9711,38.0393,24090.0
2016-05-06 12:40:00,39.03,39.14,39.03,39.1,61482.0,38.0393,38.1465,38.0393,38.1076,61482.0
2016-05-06 12:50:00,39.1,39.13,39.08,39.13,76141.0,38.1076,38.1368,38.0881,38.1368,76141.0
2016-05-06 13:00:00,39.13,39.2,39.12,39.17,22930.0,38.1368,38.205,38.127,38.1758,22930.0
2016-05-06 13:10:00,39.18,39.25,39.17,39.21,17853.0,38.1855,38.2538,38.1758,38.2148,17853.0
2016-05-06 13:20:00,39.22,39.31,39.22,39.28,46614.0,38.2245,38.3122,38.2245,38.283,46614.0
2016-05-06 13:30:00,39.27,39.31,39.24,39.27,15882.0,38.2732,38.3122,38.244,38.2732,15882.0
2016-05-06 13:40:00,39.27,39.28,39.22,39.24,10940.0,38.2732,38.283,38.2245,38.244,10940.0
2016-05-06 13:50:00,39.23,39.28,39.18,39.28,16609.0,38.2343,38.283,38.1855,38.283,16609.0
2016-05-06 14:00:00,39.28,39.38,39.28,39.34,270034.0,38.283,38.3805,38.283,38.3415,270034.0
2016-05-06 14:10:00,39.33,39.37,39.28,39.29,111575.0,38.3317,38.3707,38.283,38.2927,111575.0
2016-05-06 14:20:00,39.3,39.39,39.26,39.38,35568.0,38.3025,38.3902,38.2635,38.3805,35568.0
2016-05-06 14:30:00,39.39,39.44,39.36,39.44,37106.0,38.3902,38.4389,38.361,38.4389,37106.0
2016-05-06 14:40:00,39.44,39.55,39.43,39.43,74919.0,38.4389,38.5461,38.4292,38.4292,74919.0
2016-05-06 14:50:00,39.43,39.49,39.4,39.47,160732.0,38.4292,38.4877,38.3999,38.4682,160732.0
2016-05-06 15:00:00,39.48,39.51,39.46,39.49,28846.0,38.4779,38.5072,38.4584,38.4877,28846.0
2016-05-06 15:10:00,39.48,39.5,39.39,39.44,38694.0,38.4779,38.4974,38.3902,38.4389,38694.0
2016-05-06 15:20:00,39.44,39.45,39.38,39.39,133315.0,38.4389,38.4487,38.3805,38.3902,133315.0
2016-05-06 15:30:00,39.39,39.42,39.33,39.36,51613.0,38.3902,38.4194,38.3317,38.361,51613.0
2016-05-06 15:40:00,39.36,39.38,39.32,39.38,43599.0,38.361,38.3805,38.322,38.3805,43599.0
2016-05-06 15:50:00,39.38,39.42,39.34,39.42,171253.0,38.3805,38.4194,38.3415,38.4194,171253.0
2016-05-09 09:30:00,39.51,39.75,39.36,39.7,41431.0,38.5072,38.7411,38.361,38.6923,41431.0
2016-05-09 09:40:00,39.72,39.86,39.69,39.84,30556.0,38.7118,38.8483,38.6826,38.8288,30556.0
2016-05-09 09:50:00,39.81,39.93,39.78,39.93,21060.0,38.7995,38.9165,38.7703,38.9165,21060.0
2016-05-09 10:00:00,39.9,39.92,39.76,39.9,30319.0,38.8873,38.9067,38.7508,38.8873,30319.0
2016-05-09 10:10:00,39.89,39.9,39.78,39.88,108045.0,38.8775,38.8873,38.7703,38.8678,108045.0
2016-05-09 10:20:00,39.88,39.88,39.65,39.75,27131.0,38.8678,38.8678,38.6436,38.7411,27131.0
2016-05-09 10:30:00,39.75,39.76,39.62,39.64,32773.0,38.7411,38.7508,38.6144,38.6339,32773.0
2016-05-09 10:40:00,39.64,39.76,39.6,39.74,29557.0,38.6339,38.7508,38.5949,38.7313,29557.0
2016-05-09 10:50:00,39.75,39.75,39.64,39.66,18876.0,38.7411,38.7411,38.6339,38.6533,18876.0
2016-05-09 11:00:00,39.65,39.76,39.65,39.69,29327.0,38.6436,38.7508,38.6436,38.6826,29327.0
2016-05-09 11:10:00,39.69,39.75,39.6,39.66,25125.0,38.6826,38.7411,38.5949,38.6533,25125.0
2016-05-09 11:20:00,39.66,39.68,39.58,39.62,27221.0,38.6533,38.6728,38.5754,38.6144,27221.0
2016-05-09 11:30:00,39.62,39.72,39.57,39.72,27034.0,38.6144,38.7118,38.5656,38.7118,27034.0
2016-05-09 11:40:00,39.73,39.8,39.71,39.79,21064.0,38.7216,38.7898,38.7021,38.78,21064.0
2016-05-09 11:50:00,39.8,39.86,39.77,39.84,28127.0,38.7898,38.8483,38.7606,38.8288,28127.0
2016-05-09 12:00:00,39.84,39.87,39.74,39.76,36239.0,38.8288,38.858,38.7313,38.7508,36239.0
2016-05-09 12:10:00,39.75,39.82,39.74,39.78,20208.0,38.7411,38.8093,38.7313,38.7703,20208.0
2016-05-09 12:20:00,39.77,39.82,39.73,39.74,21145.0,38.7606,38.8093,38.7216,38.7313,21145.0
2016-05-09 12:30:00,39.75,39.82,39.75,39.76,23934.0,38.7411,38.8093,38.7411,38.7508,23934.0
2016-05-09 12:40:00,39.77,39.84,39.75,39.81,20018.0,38.7606,38.8288,38.7411,38.7995,20018.0
2016-05-09 12:50:00,39.81,39.82,39.75,39.79,16374.0,38.7995,38.8093,38.7411,38.78,16374.0
2016-05-09 13:00:00,39.79,39.85,39.76,39.84,29979.0,38.78,38.8385,38.7508,38.8288,29979.0
2016-05-09 13:10:00,39.84,39.86,39.75,39.78,31753.0,38.8288,38.8483,38.7411,38.7703,31753.0
2016-05-09 13:20:00,39.78,39.81,39.77,39.77,28933.0,38.7703,38.7995,38.7606,38.7606,28933.0
2016-05-09 13:30:00,39.77,39.82,39.75,39.78,56830.0,38.7606,38.8093,38.7411,38.7703,56830.0
2016-05-09 13:40:00,39.78,39.85,39.77,39.83,52865.0,38.7703,38.8385,38.7606,38.819,52865.0
2016-05-09 13:50:00,39.83,39.91,39.83,39.88,75152.0,38.819,38.897,38.819,38.8678,75152.0
2016-05-09 14:00:00,39.88,39.89,39.77,39.84,71962.0,38.8678,38.8775,38.7606,38.8288,71962.0
2016-05-09 14:10:00,39.84,39.85,39.77,39.83,42853.0,38.8288,38.8385,38.7606,38.819,42853.0
2016-05-09 14:20:00,39.83,39.88,39.82,39.86,42327.0,38.819,38.8678,38.8093,38.8483,42327.0
2016-05-09 14:30:00,39.86,39.89,39.76,39.78,53284.0,38.8483,38.8775,38.7508,38.7703,53284.0
2016-05-09 14:40:00,39.78,39.83,39.75,39.81,58342.0,38.7703,38.819,38.7411,38.7995,58342.0
2016-05-09 14:50:00,39.81,39.87,39.8,39.82,35274.0,38.7995,38.858,38.7898,38.8093,35274.0
2016-05-09 15:00:00,39.82,39.83,39.7,39.72,77126.0,38.8093,38.819,38.6923,38.7118,77126.0
2016-05-09 15:10:00,39.73,39.8,39.71,39.8,46921.0,38.7216,38.7898,38.7021,38.7898,46921.0
2016-05-09 15:20:00,39.8,39.88,39.79,39.86,104868.0,38.7898,38.8678,38.78,38.8483,104868.0
2016-05-09 15:30:00,39.86,39.88,39.81,39.84,87495.0,38.8483,38.8678,38.7995,38.8288,87495.0
2016-05-09 15:40:00,39.83,39.85,39.8,39.81,97197.0,38.819,38.8385,38.7898,38.7995,97197.0
2016-05-09 15:50:00,39.81,39.85,39.79,39.83,201154.0,38.7995,38.8385,38.78,38.819,201154.0
2016-05-10 09:30:00,39.9,40.33,39.82,40.25,314930.0,38.8873,39.3063,38.8093,39.2284,314930.0
2016-05-10 09:40:00,40.27,40.55,40.24,40.55,76767.0,39.2479,39.5208,39.2186,39.5208,76767.0
2016-05-10 09:50:00,40.55,40.57,40.33,40.34,52821.0,39.5208,39.5402,39.3063,39.3161,52821.0
2016-05-10 10:00:00,40.33,40.35,40.2,40.24,1185093.0,39.3063,39.3258,39.1796,39.2186,1185093.0
2016-05-10 10:10:00,40.25,40.25,40.08,40.17,68730.0,39.2284,39.2284,39.0627,39.1504,68730.0
2016-05-10 10:20:00,40.16,40.33,40.13,40.33,56646.0,39.1407,39.3063,39.1114,39.3063,56646.0
2016-05-10 10:30:00,40.33,40.33,40.29,40.32,69606.0,39.3063,39.3063,39.2674,39.2966,69606.0
2016-05-10 10:40:00,40.32,40.37,40.27,40.34,420821.0,39.2966,39.3453,39.2479,39.3161,420821.0
2016-05-10 10:50:00,40.34,40.37,40.27,40.32,102936.0,39.3161,39.3453,39.2479,39.2966,102936.0
2016-05-10 11:00:00,40.31,40.39,40.31,40.39,137740.0,39.2868,39.3648,39.2868,39.3648,137740.0
2016-05-10 11:10:00,40.38,40.49,40.37,40.45,130184.0,39.3551,39.4623,39.3453,39.4233,130184.0
2016-05-10 11:20:00,40.45,40.48,40.41,40.43,123388.0,39.4233,39.4525,39.3843,39.4038,123388.0
2016-05-10 11:30:00,40.41,40.41,40.31,40.32,78169.0,39.3843,39.3843,39.2868,39.2966,78169.0
2016-05-10 11:40:00,40.32,40.32,40.29,40.31,47198.0,39.2966,39.2966,39.2674,39.2868,47198.0
2016-05-10 11:50:00,40.31,40.37,40.3,40.37,24137.0,39.2868,39.3453,39.2771,39.3453,24137.0
2016-05-10 12:00:00,40.37,40.39,40.34,40.34,84196.0,39.3453,39.3648,39.3161,39.3161,84196.0
2016-05-10 12:10:00,40.34,40.35,40.33,40.34,21484.0,39.3161,39.3258,39.3063,39.3161,21484.0
2016-05-10 12:20:00,40.34,40.4,40.33,40.36,63306.0,39.3161,39.3746,39.3063,39.3356,63306.0
2016-05-10 12:30:00,40.36,40.41,40.35,40.38,123376.0,39.3356,39.3843,39.3258,39.3551,123376.0
2016-05-10 12:40:00,40.38,40.42,40.36,40.39,119702.0,39.3551,39.3941,39.3356,39.3648,119702.0
2016-05-10 12:50:00,40.39,40.41,40.38,40.4,37160.0,39.3648,39.3843,39.3551,39.3746,37160.0
2016-05-10 13:00:00,40.39,40.41,40.38,40.4,37770.0,39.3648,39.3843,39.3551,39.3746,37770.0
2016-05-10 13:10:00,40.4,40.41,40.36,40.38,141996.0,39.3746,39.3843,39.3356,39.3551,141996.0
2016-05-10 13:20:00,40.39,40.43,40.38,40.4,90268.0,39.3648,39.4038,39.3551,39.3746,90268.0
2016-05-10 13:30:00,40.4,40.55,40.38,40.5,461412.0,39.3746,39.5208,39.3551,39.472,461412.0
2016-05-10 13:40:00,40.5,40.51,40.48,40.49,59700.0,39.472,39.4818,39.4525,39.4623,59700.0
2016-05-10 13:50:00,40.5,40.54,40.48,40.51,66499.0,39.472,39.511,39.4525,39.4818,66499.0
2016-05-10 14:00:00,40.5,40.54,40.49,40.54,140356.0,39.472,39.511,39.4623,39.511,140356.0
2016-05-10 14:10:00,40.54,40.75,40.52,40.71,128728.0,39.511,39.7157,39.4915,39.6767,128728.0
2016-05-10 14:20:00,40.72,40.78,40.67,40.73,115092.0,39.6864,39.7449,39.6377,39.6962,115092.0
2016-05-10 14:30:00,40.73,40.74,40.66,40.67,48368.0,39.6962,39.7059,39.628,39.6377,48368.0
2016-05-10 14:40:00,40.68,40.74,40.65,40.72,89524.0,39.6475,39.7059,39.6182,39.6864,89524.0
2016-05-10 14:50:00,40.72,40.83,40.65,40.83,106084.0,39.6864,39.7936,39.6182,39.7936,106084.0
2016-05-10 15:00:00,40.82,40.83,40.72,40.73,134974.0,39.7839,39.7936,39.6864,39.6962,134974.0
2016-05-10 15:10:00,40.72,40.77,40.67,40.7,220191.0,39.6864,39.7352,39.6377,39.6669,220191.0
2016-05-10 15:20:00,40.69,40.74,40.66,40.74,61931.0,39.6572,39.7059,39.628,39.7059,61931.0
2016-05-10 15:30:00,40.74,40.77,40.7,40.77,80231.0,39.7059,39.7352,39.6669,39.7352,80231.0
2016-05-10 15:40:00,40.77,40.83,40.75,40.82,150718.0,39.7352,39.7936,39.7157,39.7839,150718.0
2016-05-10 15:50:00,40.81,40.83,40.73,40.74,539611.0,39.7742,39.7936,39.6962,39.7059,539611.0
2016-05-11 09:30:00,40.59,40.72,40.51,40.56,63829.0,39.5597,39.6864,39.4818,39.5305,63829.0
2016-05-11 09:40:00,40.56,40.63,40.46,40.63,356977.0,39.5305,39.5987,39.433,39.5987,356977.0
2016-05-11 09:50:00,40.63,40.86,40.63,40.84,240430.0,39.5987,39.8229,39.5987,39.8034,240430.0
2016-05-11 10:00:00,40.84,40.84,40.75,40.76,162558.0,39.8034,39.8034,39.7157,39.7254,162558.0
2016-05-11 10:10:00,40.77,40.85,40.75,40.84,81489.0,39.7352,39.8131,39.7157,39.8034,81489.0
2016-05-11 10:20:00,40.84,41.04,40.83,40.9,372636.0,39.8034,39.9983,39.7936,39.8619,372636.0
2016-05-11 10:30:00,40.92,40.94,40.75,40.76,162237.0,39.8814,39.9009,39.7157,39.7254,162237.0
2016-05-11 10:40:00,40.75,40.76,40.67,40.73,88404.0,39.7157,39.7254,39.6377,39.6962,88404.0
2016-05-11 10:50:00,40.73,40.74,40.63,40.7,60164.0,39.6962,39.7059,39.5987,39.6669,60164.0
2016-05-11 11:00:00,40.69,40.7,40.53,40.59,54867.0,39.6572,39.6669,39.5013,39.5597,54867.0
2016-05-11 11:10:00,40.59,40.77,40.58,40.77,116101.0,39.5597,39.7352,39.55,39.7352,116101.0
2016-05-11 11:20:00,40.77,40.81,40.69,40.7,57625.0,39.7352,39.7742,39.6572,39.6669,57625.0
2016-05-11 11:30:00,40.69,40.75,40.68,40.71,73089.0,39.6572,39.7157,39.6475,39.6767,73089.0
2016-05-11 11:40:00,40.7,40.74,40.66,40.7,58851.0,39.6669,39.7059,39.628,39.6669,58851.0
2016-05-11 11:50:00,40.69,40.82,40.67,40.82,116744.0,39.6572,39.7839,39.6377,39.7839,116744.0
2016-05-11 12:00:00,40.81,40.9,40.8,40.89,93715.0,39.7742,39.8619,39.7644,39.8521,93715.0
2016-05-11 12:10:00,40.89,40.93,40.87,40.88,73741.0,39.8521,39.8911,39.8326,39.8424,73741.0
2016-05-11 12:20:00,40.89,40.91,40.86,40.91,33425.0,39.8521,39.8716,39.8229,39.8716,33425.0
2016-05-11 12:30:00,40.9,40.91,40.88,40.91,34329.0,39.8619,39.8716,39.8424,39.8716,34329.0
2016-05-11 12:40:00,40.9,40.91,40.84,40.87,22777.0,39.8619,39.8716,39.8034,39.8326,22777.0
2016-05-11 12:50:00,40.88,40.88,40.84,40.84,21887.0,39.8424,39.8424,39.8034,39.8034,21887.0
2016-05-11 13:00:00,40.84,40.86,40.78,40.79,26543.0,39.8034,39.8229,39.7449,39.7547,26543.0
2016-05-11 13:10:00,40.79,40.8,40.68,40.68,26627.0,39.7547,39.7644,39.6475,39.6475,26627.0
2016-05-11 13:20:00,40.69,40.73,40.68,40.72,178540.0,39.6572,39.6962,39.6475,39.6864,178540.0
2016-05-11 13:30:00,40.72,40.74,40.71,40.73,40433.0,39.6864,39.7059,39.6767,39.6962,40433.0
2016-05-11 13:40:00,40.73,40.78,40.71,40.77,30531.0,39.6962,39.7449,39.6767,39.7352,30531.0
2016-05-11 13:50:00,40.77,40.77,40.68,40.68,26828.0,39.7352,39.7352,39.6475,39.6475,26828.0
2016-05-11 14:00:00,40.68,40.71,40.62,40.66,46400.0,39.6475,39.6767,39.589,39.628,46400.0
2016-05-11 14:10:00,40.66,40.76,40.64,40.76,43939.0,39.628,39.7254,39.6085,39.7254,43939.0
2016-05-11 14:20:00,40.75,40.79,40.75,40.78,55483.0,39.7157,39.7547,39.7157,39.7449,55483.0
2016-05-11 14:30:00,40.78,40.79,40.7,40.72,48391.0,39.7449,39.7547,39.6669,39.6864,48391.0
2016-05-11 14:40:00,40.72,40.72,40.63,40.69,49338.0,39.6864,39.6864,39.5987,39.6572,49338.0
2016-05-11 14:50:00,40.69,40.71,40.62,40.63,37713.0,39.6572,39.6767,39.589,39.5987,37713.0
2016-05-11 15:00:00,40.63,40.72,40.62,40.69,54247.0,39.5987,39.6864,39.589,39.6572,54247.0
2016-05-11 15:10:00,40.69,40.72,40.65,40.72,44150.0,39.6572,39.6864,39.6182,39.6864,44150.0
2016-05-11 15:20:00,40.72,40.74,40.7,40.73,50131.0,39.6864,39.7059,39.6669,39.6962,50131.0
2016-05-11 15:30:00,40.73,40.75,40.71,40.72,49307.0,39.6962,39.7157,39.6767,39.6864,49307.0
2016-05-11 15:40:00,40.72,40.72,40.65,40.7,82358.0,39.6864,39.6864,39.6182,39.6669,82358.0
2016-05-11 15:50:00,40.71,40.76,40.69,40.75,467183.0,39.6767,39.7254,39.6572,39.7157,467183.0
2016-05-12 09:30:00,40.76,40.96,40.75,40.92,128531.0,39.7254,39.9203,39.7157,39.8814,128531.0
2016-05-12 09:40:00,40.93,40.96,40.8,40.86,497314.0,39.8911,39.9203,39.7644,39.8229,497314.0
2016-05-12 09:50:00,40.84,40.91,40.6,40.62,72003.0,39.8034,39.8716,39.5695,39.589,72003.0
2016-05-12 10:00:00,40.62,40.7,40.56,40.58,67801.0,39.589,39.6669,39.5305,39.55,67801.0
2016-05-12 10:10:00,40.58,40.68,40.52,40.56,72728.0,39.55,39.6475,39.4915,39.5305,72728.0
2016-05-12 10:20:00,40.57,40.65,40.46,40.62,41646.0,39.5402,39.6182,39.433,39.589,41646.0
2016-05-12 10:30:00,40.6,40.62,40.52,40.55,32604.0,39.5695,39.589,39.4915,39.5208,32604.0
2016-05-12 10:40:00,40.56,40.56,40.42,40.51,59937.0,39.5305,39.5305,39.3941,39.4818,59937.0
2016-05-12 10:50:00,40.51,40.54,40.46,40.46,82723.0,39.4818,39.511,39.433,39.433,82723.0
2016-05-12 11:00:00,40.45,40.51,40.42,40.44,73937.0,39.4233,39.4818,39.3941,39.4135,73937.0
2016-05-12 11:10:00,40.44,40.46,40.42,40.44,78349.0,39.4135,39.433,39.3941,39.4135,78349.0
2016-05-12 11:20:00,40.45,40.49,40.43,40.45,55019.0,39.4233,39.4623,39.4038,39.4233,55019.0
2016-05-12 11:30:00,40.44,40.54,40.43,40.52,36878.0,39.4135,39.511,39.4038,39.4915,36878.0
2016-05-12 11:40:00,40.51,40.58,40.5,40.51,65614.0,39.4818,39.55,39.472,39.4818,65614.0
2016-05-12 11:50:00,40.5,40.55,40.42,40.46,49986.0,39.472,39.5208,39.3941,39.433,49986.0
2016-05-12 12:00:00,40.45,40.53,40.42,40.52,224352.0,39.4233,39.5013,39.3941,39.4915,224352.0
2016-05-12 12:10:00,40.52,40.52,40.43,40.43,34365.0,39.4915,39.4915,39.4038,39.4038,34365.0
2016-05-12 12:20:00,40.43,40.45,40.42,40.43,42687.0,39.4038,39.4233,39.3941,39.4038,42687.0
2016-05-12 12:30:00,40.43,40.48,40.42,40.48,80925.0,39.4038,39.4525,39.3941,39.4525,80925.0
2016-05-12 12:40:00,40.48,40.63,40.48,40.56,116062.0,39.4525,39.5987,39.4525,39.5305,116062.0
2016-05-12 12:50:00,40.55,40.66,40.47,40.65,57924.0,39.5208,39.628,39.4428,39.6182,57924.0
2016-05-12 13:00:00,40.66,40.67,40.55,40.55,41477.0,39.628,39.6377,39.5208,39.5208,41477.0
2016-05-12 13:10:00,40.54,40.64,40.53,40.63,35294.0,39.511,39.6085,39.5013,39.5987,35294.0
2016-05-12 13:20:00,40.64,40.66,40.61,40.61,25015.0,39.6085,39.628,39.5792,39.5792,25015.0
2016-05-12 13:30:00,40.62,40.65,40.52,40.54,45777.0,39.589,39.6182,39.4915,39.511,45777.0
2016-05-12 13:40:00,40.53,40.57,40.51,40.54,16328.0,39.5013,39.5402,39.4818,39.511,16328.0
2016-05-12 13:50:00,40.54,40.68,40.53,40.68,64976.0,39.511,39.6475,39.5013,39.6475,64976.0
2016-05-12 14:00:00,40.68,40.88,40.67,40.71,155107.0,39.6475,39.8424,39.6377,39.6767,155107.0
2016-05-12 14:10:00,40.71,40.8,40.69,40.76,35359.0,39.6767,39.7644,39.6572,39.7254,35359.0
2016-05-12 14:20:00,40.76,40.81,40.69,40.77,62629.0,39.7254,39.7742,39.6572,39.7352,62629.0
2016-05-12 14:30:00,40.76,40.88,40.71,40.86,107486.0,39.7254,39.8424,39.6767,39.8229,107486.0
2016-05-12 14:40:00,40.85,40.91,40.78,40.9,63846.0,39.8131,39.8716,39.7449,39.8619,63846.0
2016-05-12 14:50:00,40.9,40.99,40.87,40.9,140952.0,39.8619,39.9496,39.8326,39.8619,140952.0
2016-05-12 15:00:00,40.9,40.94,40.88,40.89,118626.0,39.8619,39.9009,39.8424,39.8521,118626.0
2016-05-12 15:10:00,40.89,40.89,40.81,40.83,111390.0,39.8521,39.8521,39.7742,39.7936,111390.0
2016-05-12 15:20:00,40.83,40.84,40.76,40.77,62664.0,39.7936,39.8034,39.7254,39.7352,62664.0
2016-05-12 15:30:00,40.77,40.79,40.69,40.72,90068.0,39.7352,39.7547,39.6572,39.6864,90068.0
2016-05-12 15:40:00,40.72,40.77,40.67,40.77,108984.0,39.6864,39.7352,39.6377,39.7352,108984.0
2016-05-12 15:50:00,40.77,40.77,40.63,40.65,259272.0,39.7352,39.7352,39.5987,39.6182,259272.0
2016-05-13 09:30:00,40.49,40.91,40.49,40.89,65432.0,39.4623,39.8716,39.4623,39.8521,65432.0
2016-05-13 09:40:00,40.87,40.97,40.75,40.82,33014.0,39.8326,39.9301,39.7157,39.7839,33014.0
2016-05-13 09:50:00,40.82,40.93,40.79,40.89,79084.0,39.7839,39.8911,39.7547,39.8521,79084.0
2016-05-13 10:00:00,40.89,40.93,40.79,40.79,102315.0,39.8521,39.8911,39.7547,39.7547,102315.0
2016-05-13 10:10:00,40.78,40.85,40.71,40.83,66331.0,39.7449,39.8131,39.6767,39.7936,66331.0
2016-05-13 10:20:00,40.84,40.84,40.78,40.79,42339.0,39.8034,39.8034,39.7449,39.7547,42339.0
2016-05-13 10:30:00,40.79,40.79,40.7,40.74,67599.0,39.7547,39.7547,39.6669,39.7059,67599.0
2016-05-13 10:40:00,40.74,40.74,40.62,40.62,26928.0,39.7059,39.7059,39.589,39.589,26928.0
2016-05-13 10:50:00,40.62,40.77,40.62,40.75,40582.0,39.589,39.7352,39.589,39.7157,40582.0
2016-05-13 11:00:00,40.75,40.88,40.75,40.88,58679.0,39.7157,39.8424,39.7157,39.8424,58679.0
2016-05-13 11:10:00,40.88,40.91,40.77,40.78,81650.0,39.8424,39.8716,39.7352,39.7449,81650.0
2016-05-13 11:20:00,40.77,40.9,40.77,40.9,73640.0,39.7352,39.8619,39.7352,39.8619,73640.0
2016-05-13 11:30:00,40.9,40.93,40.86,40.9,90580.0,39.8619,39.8911,39.8229,39.8619,90580.0
2016-05-13 11:40:00,40.89,40.89,40.72,40.74,119736.0,39.8521,39.8521,39.6864,39.7059,119736.0
2016-05-13 11:50:00,40.73,40.74,40.69,40.71,75934.0,39.6962,39.7059,39.6572,39.6767,75934.0
2016-05-13 12:00:00,40.7,40.75,40.7,40.75,34664.0,39.6669,39.7157,39.6669,39.7157,34664.0
2016-05-13 12:10:00,40.75,40.75,40.72,40.74,28669.0,39.7157,39.7157,39.6864,39.7059,28669.0
2016-05-13 12:20:00,40.74,40.76,40.65,40.67,58844.0,39.7059,39.7254,39.6182,39.6377,58844.0
2016-05-13 12:30:00,40.68,40.8,40.67,40.77,47151.0,39.6475,39.7644,39.6377,39.7352,47151.0
2016-05-13 12:40:00,40.77,40.84,40.76,40.84,51160.0,39.7352,39.8034,39.7254,39.8034,51160.0
2016-05-13 12:50:00,40.84,40.89,40.81,40.81,50495.0,39.8034,39.8521,39.7742,39.7742,50495.0
2016-05-13 13:00:00,40.82,40.89,40.81,40.88,41072.0,39.7839,39.8521,39.7742,39.8424,41072.0
2016-05-13 13:10:00,40.89,40.94,40.88,40.89,91882.0,39.8521,39.9009,39.8424,39.8521,91882.0
2016-05-13 13:20:00,40.89,40.9,40.83,40.89,37658.0,39.8521,39.8619,39.7936,39.8521,37658.0
2016-05-13 13:30:00,40.89,40.91,40.78,40.78,46569.0,39.8521,39.8716,39.7449,39.7449,46569.0
2016-05-13 13:40:00,40.77,40.84,40.76,40.79,34918.0,39.7352,39.8034,39.7254,39.7547,34918.0
2016-05-13 13:50:00,40.79,40.79,40.72,40.76,45648.0,39.7547,39.7547,39.6864,39.7254,45648.0
2016-05-13 14:00:00,40.76,40.78,40.74,40.74,43496.0,39.7254,39.7449,39.7059,39.7059,43496.0
2016-05-13 14:10:00,40.74,40.83,40.7,40.82,38231.0,39.7059,39.7936,39.6669,39.7839,38231.0
2016-05-13 14:20:00,40.81,40.82,40.7,40.77,53147.0,39.7742,39.7839,39.6669,39.7352,53147.0
2016-05-13 14:30:00,40.77,40.82,40.73,40.78,100586.0,39.7352,39.7839,39.6962,39.7449,100586.0
2016-05-13 14:40:00,40.78,40.78,40.66,40.67,196942.0,39.7449,39.7449,39.628,39.6377,196942.0
2016-05-13 14:50:00,40.67,40.72,40.65,40.65,144870.0,39.6377,39.6864,39.6182,39.6182,144870.0
2016-05-13 15:00:00,40.65,40.67,40.54,40.56,69207.0,39.6182,39.6377,39.511,39.5305,69207.0
2016-05-13 15:10:00,40.56,40.68,40.54,40.66,36309.0,39.5305,39.6475,39.511,39.628,36309.0
2016-05-13 15:20:00,40.65,40.67,40.59,40.64,96924.0,39.6182,39.6377,39.5597,39.6085,96924.0
2016-05-13 15:30:00,40.65,40.69,40.63,40.66,90448.0,39.6182,39.6572,39.5987,39.628,90448.0
2016-05-13 15:40:00,40.67,40.69,40.61,40.67,139437.0,39.6377,39.6572,39.5792,39.6377,139437.0
2016-05-13 15:50:00,40.66,40.67,40.54,40.58,245552.0,39.628,39.6377,39.511,39.55,245552.0
2016-05-16 09:30:00,40.48,40.64,40.43,40.48,64222.0,39.4525,39.6085,39.4038,39.4525,64222.0
2016-05-16 09:40:00,40.48,40.53,40.38,40.39,50978.0,39.4525,39.5013,39.3551,39.3648,50978.0
2016-05-16 09:50:00,40.4,40.47,40.32,40.47,53270.0,39.3746,39.4428,39.2966,39.4428,53270.0
2016-05-16 10:00:00,40.47,40.49,40.3,40.38,32629.0,39.4428,39.4623,39.2771,39.3551,32629.0
2016-05-16 10:10:00,40.37,40.43,40.23,40.28,35262.0,39.3453,39.4038,39.2089,39.2576,35262.0
2016-05-16 10:20:00,40.29,40.46,40.26,40.35,38850.0,39.2674,39.433,39.2381,39.3258,38850.0
2016-05-16 10:30:00,40.35,40.57,40.35,40.51,54988.0,39.3258,39.5402,39.3258,39.4818,54988.0
2016-05-16 10:40:00,40.51,40.51,40.37,40.44,39686.0,39.4818,39.4818,39.3453,39.4135,39686.0
2016-05-16 10:50:00,40.43,40.63,40.38,40.54,65046.0,39.4038,39.5987,39.3551,39.511,65046.0
2016-05-16 11:00:00,40.53,40.58,40.5,40.58,61927.0,39.5013,39.55,39.472,39.55,61927.0
2016-05-16 11:10:00,40.58,40.62,40.43,40.43,46638.0,39.55,39.589,39.4038,39.4038,46638.0
2016-05-16 11:20:00,40.43,40.5,40.43,40.5,29936.0,39.4038,39.472,39.4038,39.472,29936.0
2016-05-16 11:30:00,40.5,40.63,40.5,40.56,44063.0,39.472,39.5987,39.472,39.5305,44063.0
2016-05-16 11:40:00,40.57,40.64,40.56,40.62,26266.0,39.5402,39.6085,39.5305,39.589,26266.0
2016-05-16 11:50:00,40.62,40.64,40.6,40.62,17737.0,39.589,39.6085,39.5695,39.589,17737.0
2016-05-16 12:00:00,40.63,40.67,40.55,40.67,103943.0,39.5987,39.6377,39.5208,39.6377,103943.0
2016-05-16 12:10:00,40.68,40.71,40.62,40.64,42973.0,39.6475,39.6767,39.589,39.6085,42973.0
2016-05-16 12:20:00,40.64,40.7,40.6,40.67,53030.0,39.6085,39.6669,39.5695,39.6377,53030.0
2016-05-16 12:30:00,40.67,40.67,40.57,40.62,167741.0,39.6377,39.6377,39.5402,39.589,167741.0
2016-05-16 12:40:00,40.62,40.71,40.62,40.66,29118.0,39.589,39.6767,39.589,39.628,29118.0
2016-05-16 12:50:00,40.66,40.7,40.65,40.68,28479.0,39.628,39.6669,39.6182,39.6475,28479.0
2016-05-16 13:00:00,40.69,40.74,40.67,40.7,30285.0,39.6572,39.7059,39.6377,39.6669,30285.0
2016-05-16 13:10:00,40.71,40.73,40.7,40.72,23723.0,39.6767,39.6962,39.6669,39.6864,23723.0
2016-05-16 13:20:00,40.72,40.73,40.69,40.72,18652.0,39.6864,39.6962,39.6572,39.6864,18652.0
2016-05-16 13:30:00,40.71,40.73,40.65,40.65,26160.0,39.6767,39.6962,39.6182,39.6182,26160.0
2016-05-16 13:40:00,40.64,40.68,40.63,40.68,46195.0,39.6085,39.6475,39.5987,39.6475,46195.0
2016-05-16 13:50:00,40.67,40.76,40.66,40.72,28502.0,39.6377,39.7254,39.628,39.6864,28502.0
2016-05-16 14:00:00,40.72,40.78,40.7,40.74,35482.0,39.6864,39.7449,39.6669,39.7059,35482.0
2016-05-16 14:10:00,40.74,40.81,40.74,40.8,49560.0,39.7059,39.7742,39.7059,39.7644,49560.0
2016-05-16 14:20:00,40.8,40.81,40.76,40.79,55256.0,39.7644,39.7742,39.7254,39.7547,55256.0
2016-05-16 14:30:00,40.79,40.83,40.7,40.71,61153.0,39.7547,39.7936,39.6669,39.6767,61153.0
2016-05-16 14:40:00,40.7,40.71,40.63,40.64,58964.0,39.6669,39.6767,39.5987,39.6085,58964.0
2016-05-16 14:50:00,40.64,40.66,40.61,40.63,112957.0,39.6085,39.628,39.5792,39.5987,112957.0
2016-05-16 15:00:00,40.64,40.67,40.63,40.64,131798.0,39.6085,39.6377,39.5987,39.6085,131798.0
2016-05-16 15:10:00,40.64,40.64,40.49,40.54,94003.0,39.6085,39.6085,39.4623,39.511,94003.0
2016-05-16 15:20:00,40.53,40.57,40.53,40.56,36246.0,39.5013,39.5402,39.5013,39.5305,36246.0
2016-05-16 15:30:00,40.56,40.6,40.55,40.58,55185.0,39.5305,39.5695,39.5208,39.55,55185.0
2016-05-16 15:40:00,40.58,40.66,40.57,40.65,98588.0,39.55,39.628,39.5402,39.6182,98588.0
2016-05-16 15:50:00,40.63,40.65,40.54,40.55,421959.0,39.5987,39.6182,39.511,39.5208,421959.0
2016-05-17 09:30:00,40.35,41.07,40.34,40.92,173895.0,39.3258,40.0276,39.3161,39.8814,173895.0
2016-05-17 09:40:00,40.91,40.96,40.75,40.87,257811.0,39.8716,39.9203,39.7157,39.8326,257811.0
2016-05-17 09:50:00,40.85,40.93,40.6,40.73,79302.0,39.8131,39.8911,39.5695,39.6962,79302.0
2016-05-17 10:00:00,40.71,41.04,40.65,40.84,513743.0,39.6767,39.9983,39.6182,39.8034,513743.0
2016-05-17 10:10:00,40.83,40.91,40.76,40.86,220776.0,39.7936,39.8716,39.7254,39.8229,220776.0
2016-05-17 10:20:00,40.86,41.04,40.82,41.0,406778.0,39.8229,39.9983,39.7839,39.9593,406778.0
2016-05-17 10:30:00,40.98,41.18,40.98,41.17,243991.0,39.9398,40.1348,39.9398,40.125,243991.0
2016-05-17 10:40:00,41.18,41.21,41.09,41.11,291710.0,40.1348,40.164,40.047,40.0665,291710.0
2016-05-17 10:50:00,41.1,41.2,41.02,41.18,166496.0,40.0568,40.1543,39.9788,40.1348,166496.0
2016-05-17 11:00:00,41.17,41.31,41.15,41.29,329917.0,40.125,40.2615,40.1055,40.242,329917.0
2016-05-17 11:10:00,41.29,41.37,41.24,41.29,197447.0,40.242,40.3199,40.1932,40.242,197447.0
2016-05-17 11:20:00,41.29,41.3,41.07,41.09,172615.0,40.242,40.2517,40.0276,40.047,172615.0
2016-05-17 11:30:00,41.09,41.11,41.02,41.09,205010.0,40.047,40.0665,39.9788,40.047,205010.0
2016-05-17 11:40:00,41.1,41.32,41.06,41.32,92999.0,40.0568,40.2712,40.0178,40.2712,92999.0
2016-05-17 11:50:00,41.31,41.39,41.3,41.31,317313.0,40.2615,40.3394,40.2517,40.2615,317313.0
2016-05-17 12:00:00,41.31,41.33,41.26,41.28,156101.0,40.2615,40.281,40.2127,40.2322,156101.0
2016-05-17 12:10:00,41.28,41.33,41.27,41.31,49677.0,40.2322,40.281,40.2225,40.2615,49677.0
2016-05-17 12:20:00,41.31,41.35,41.29,41.34,84117.0,40.2615,40.3004,40.242,40.2907,84117.0
2016-05-17 12:30:00,41.34,41.39,41.3,41.36,127488.0,40.2907,40.3394,40.2517,40.3102,127488.0
2016-05-17 12:40:00,41.36,41.38,41.18,41.2,97740.0,40.3102,40.3297,40.1348,40.1543,97740.0
2016-05-17 12:50:00,41.2,41.31,41.18,41.31,52841.0,40.1543,40.2615,40.1348,40.2615,52841.0
2016-05-17 13:00:00,41.31,41.33,41.26,41.29,76214.0,40.2615,40.281,40.2127,40.242,76214.0
2016-05-17 13:10:00,41.29,41.33,41.22,41.33,69933.0,40.242,40.281,40.1737,40.281,69933.0
2016-05-17 13:20:00,41.33,41.36,41.27,41.34,67897.0,40.281,40.3102,40.2225,40.2907,67897.0
2016-05-17 13:30:00,41.34,41.36,41.16,41.18,141964.0,40.2907,40.3102,40.1153,40.1348,141964.0
2016-05-17 13:40:00,41.18,41.18,41.03,41.07,220966.0,40.1348,40.1348,39.9886,40.0276,220966.0
2016-05-17 13:50:00,41.07,41.17,41.05,41.07,110477.0,40.0276,40.125,40.0081,40.0276,110477.0
2016-05-17 14:00:00,41.08,41.08,40.95,40.98,248084.0,40.0373,40.0373,39.9106,39.9398,248084.0
2016-05-17 14:10:00,40.97,40.98,40.83,40.88,117163.0,39.9301,39.9398,39.7936,39.8424,117163.0
2016-05-17 14:20:00,40.88,40.89,40.72,40.8,103046.0,39.8424,39.8521,39.6864,39.7644,103046.0
2016-05-17 14:30:00,40.8,40.81,40.75,40.78,87273.0,39.7644,39.7742,39.7157,39.7449,87273.0
2016-05-17 14:40:00,40.78,40.91,40.72,40.73,129700.0,39.7449,39.8716,39.6864,39.6962,129700.0
2016-05-17 14:50:00,40.73,40.77,40.63,40.76,153974.0,39.6962,39.7352,39.5987,39.7254,153974.0
2016-05-17 15:00:00,40.76,40.77,40.68,40.71,124241.0,39.7254,39.7352,39.6475,39.6767,124241.0
2016-05-17 15:10:00,40.72,40.72,40.6,40.61,103492.0,39.6864,39.6864,39.5695,39.5792,103492.0
2016-05-17 15:20:00,40.6,40.61,40.44,40.49,123712.0,39.5695,39.5792,39.4135,39.4623,123712.0
2016-05-17 15:30:00,40.5,40.67,40.49,40.66,170911.0,39.472,39.6377,39.4623,39.628,170911.0
2016-05-17 15:40:00,40.66,40.68,40.6,40.65,229791.0,39.628,39.6475,39.5695,39.6182,229791.0
2016-05-17 15:50:00,40.65,40.69,40.59,40.65,480514.0,39.6182,39.6572,39.5597,39.6182,480514.0
2016-05-18 09:30:00,40.65,40.98,40.21,40.63,98057.0,39.6182,39.9398,39.1894,39.5987,98057.0
2016-05-18 09:40:00,40.62,40.66,40.43,40.47,61905.0,39.589,39.628,39.4038,39.4428,61905.0
2016-05-18 09:50:00,40.47,40.61,40.43,40.55,46537.0,39.4428,39.5792,39.4038,39.5208,46537.0
2016-05-18 10:00:00,40.54,40.63,40.38,40.43,62791.0,39.511,39.5987,39.3551,39.4038,62791.0
2016-05-18 10:10:00,40.43,40.55,40.39,40.51,55679.0,39.4038,39.5208,39.3648,39.4818,55679.0
2016-05-18 10:20:00,40.52,40.54,40.45,40.52,54120.0,39.4915,39.511,39.4233,39.4915,54120.0
2016-05-18 10:30:00,40.52,40.61,40.48,40.61,58832.0,39.4915,39.5792,39.4525,39.5792,58832.0
2016-05-18 10:40:00,40.61,40.69,40.6,40.66,36687.0,39.5792,39.6572,39.5695,39.628,36687.0
2016-05-18 10:50:00,40.67,40.95,40.63,40.94,223640.0,39.6377,39.9106,39.5987,39.9009,223640.0
2016-05-18 11:00:00,40.94,40.97,40.76,40.78,136190.0,39.9009,39.9301,39.7254,39.7449,136190.0
2016-05-18 11:10:00,40.79,40.79,40.66,40.76,69041.0,39.7547,39.7547,39.628,39.7254,69041.0
2016-05-18 11:20:00,40.77,40.9,40.77,40.84,41773.0,39.7352,39.8619,39.7352,39.8034,41773.0
2016-05-18 11:30:00,40.84,40.95,40.8,40.9,31578.0,39.8034,39.9106,39.7644,39.8619,31578.0
2016-05-18 11:40:00,40.91,41.06,40.89,41.03,114101.0,39.8716,40.0178,39.8521,39.9886,114101.0
2016-05-18 11:50:00,41.04,41.05,40.82,40.84,157556.0,39.9983,40.0081,39.7839,39.8034,157556.0
2016-05-18 12:00:00,40.84,40.84,40.7,40.7,47272.0,39.8034,39.8034,39.6669,39.6669,47272.0
2016-05-18 12:10:00,40.7,40.76,40.67,40.73,31616.0,39.6669,39.7254,39.6377,39.6962,31616.0
2016-05-18 12:20:00,40.74,40.76,40.65,40.7,40767.0,39.7059,39.7254,39.6182,39.6669,40767.0
2016-05-18 12:30:00,40.71,40.77,40.71,40.75,20328.0,39.6767,39.7352,39.6767,39.7157,20328.0
2016-05-18 12:40:00,40.74,40.76,40.7,40.72,22517.0,39.7059,39.7254,39.6669,39.6864,22517.0
2016-05-18 12:50:00,40.71,40.86,40.68,40.82,31796.0,39.6767,39.8229,39.6475,39.7839,31796.0
2016-05-18 13:00:00,40.84,40.92,40.84,40.88,40774.0,39.8034,39.8814,39.8034,39.8424,40774.0
2016-05-18 13:10:00,40.89,40.97,40.87,40.96,57755.0,39.8521,39.9301,39.8326,39.9203,57755.0
2016-05-18 13:20:00,40.97,41.04,40.93,40.95,64692.0,39.9301,39.9983,39.8911,39.9106,64692.0
2016-05-18 13:30:00,40.95,41.04,40.93,40.94,41351.0,39.9106,39.9983,39.8911,39.9009,41351.0
2016-05-18 13:40:00,40.95,41.03,40.94,41.01,35553.0,39.9106,39.9886,39.9009,39.9691,35553.0
2016-05-18 13:50:00,41.01,41.01,40.92,40.93,31186.0,39.9691,39.9691,39.8814,39.8911,31186.0
2016-05-18 14:00:00,40.92,40.93,40.49,40.61,179791.0,39.8814,39.8911,39.4623,39.5792,179791.0
2016-05-18 14:10:00,40.59,40.6,40.4,40.53,74032.0,39.5597,39.5695,39.3746,39.5013,74032.0
2016-05-18 14:20:00,40.54,40.6,40.38,40.4,52163.0,39.511,39.5695,39.3551,39.3746,52163.0
2016-05-18 14:30:00,40.4,40.46,40.29,40.4,39122.0,39.3746,39.433,39.2674,39.3746,39122.0
2016-05-18 14:40:00,40.39,40.45,40.34,40.44,45398.0,39.3648,39.4233,39.3161,39.4135,45398.0
2016-05-18 14:50:00,40.44,40.52,40.42,40.44,71248.0,39.4135,39.4915,39.3941,39.4135,71248.0
2016-05-18 15:00:00,40.47,40.64,40.46,40.59,64822.0,39.4428,39.6085,39.433,39.5597,64822.0
2016-05-18 15:10:00,40.59,40.61,40.36,40.45,93835.0,39.5597,39.5792,39.3356,39.4233,93835.0
2016-05-18 15:20:00,40.46,40.46,40.34,40.34,39391.0,39.433,39.433,39.3161,39.3161,39391.0
2016-05-18 15:30:00,40.35,40.46,40.35,40.38,120360.0,39.3258,39.433,39.3258,39.3551,120360.0
2016-05-18 15:40:00,40.39,40.53,40.37,40.52,58257.0,39.3648,39.5013,39.3453,39.4915,58257.0
2016-05-18 15:50:00,40.52,40.62,40.51,40.61,220714.0,39.4915,39.589,39.4818,39.5792,220714.0
2016-05-19 09:30:00,40.35,40.62,40.19,40.62,79550.0,39.3258,39.589,39.1699,39.589,79550.0
2016-05-19 09:40:00,40.61,40.76,40.45,40.59,78702.0,39.5792,39.7254,39.4233,39.5597,78702.0
2016-05-19 09:50:00,40.59,40.64,40.27,40.32,110099.0,39.5597,39.6085,39.2479,39.2966,110099.0
2016-05-19 10:00:00,40.32,40.51,40.25,40.38,48069.0,39.2966,39.4818,39.2284,39.3551,48069.0
2016-05-19 10:10:00,40.38,40.5,40.35,40.35,46916.0,39.3551,39.472,39.3258,39.3258,46916.0
2016-05-19 10:20:00,40.34,40.41,40.25,40.35,90243.0,39.3161,39.3843,39.2284,39.3258,90243.0
2016-05-19 10:30:00,40.35,40.39,40.17,40.17,40267.0,39.3258,39.3648,39.1504,39.1504,40267.0
2016-05-19 10:40:00,40.18,40.2,40.08,40.1,95234.0,39.1601,39.1796,39.0627,39.0822,95234.0
2016-05-19 10:50:00,40.09,40.18,40.02,40.14,52061.0,39.0724,39.1601,39.0042,39.1212,52061.0
2016-05-19 11:00:00,40.15,40.2,40.13,40.16,128427.0,39.1309,39.1796,39.1114,39.1407,128427.0
2016-05-19 11:10:00,40.16,40.22,40.12,40.22,67710.0,39.1407,39.1991,39.1017,39.1991,67710.0
2016-05-19 11:20:00,40.22,40.34,40.17,40.24,27541.0,39.1991,39.3161,39.1504,39.2186,27541.0
2016-05-19 11:30:00,40.25,40.32,40.23,40.3,49136.0,39.2284,39.2966,39.2089,39.2771,49136.0
2016-05-19 11:40:00,40.3,40.34,40.25,40.27,29171.0,39.2771,39.3161,39.2284,39.2479,29171.0
2016-05-19 11:50:00,40.26,40.38,40.17,40.34,33838.0,39.2381,39.3551,39.1504,39.3161,33838.0
2016-05-19 12:00:00,40.34,40.43,40.3,40.33,36050.0,39.3161,39.4038,39.2771,39.3063,36050.0
2016-05-19 12:10:00,40.33,40.43,40.33,40.4,17400.0,39.3063,39.4038,39.3063,39.3746,17400.0
2016-05-19 12:20:00,40.39,40.46,40.39,40.43,66825.0,39.3648,39.433,39.3648,39.4038,66825.0
2016-05-19 12:30:00,40.41,40.46,40.4,40.44,43494.0,39.3843,39.433,39.3746,39.4135,43494.0
2016-05-19 12:40:00,40.43,40.44,40.32,40.33,18715.0,39.4038,39.4135,39.2966,39.3063,18715.0
2016-05-19 12:50:00,40.32,40.33,40.28,40.31,18027.0,39.2966,39.3063,39.2576,39.2868,18027.0
2016-05-19 13:00:00,40.31,40.42,40.31,40.42,26808.0,39.2868,39.3941,39.2868,39.3941,26808.0
2016-05-19 13:10:00,40.42,40.44,40.35,40.44,19458.0,39.3941,39.4135,39.3258,39.4135,19458.0
2016-05-19 13:20:00,40.43,40.43,40.38,40.43,28303.0,39.4038,39.4038,39.3551,39.4038,28303.0
2016-05-19 13:30:00,40.43,40.49,40.4,40.45,42683.0,39.4038,39.4623,39.3746,39.4233,42683.0
2016-05-19 13:40:00,40.45,40.54,40.44,40.49,33471.0,39.4233,39.511,39.4135,39.4623,33471.0
2016-05-19 13:50:00,40.49,40.53,40.44,40.48,35176.0,39.4623,39.5013,39.4135,39.4525,35176.0
2016-05-19 14:00:00,40.47,40.53,40.46,40.52,45204.0,39.4428,39.5013,39.433,39.4915,45204.0
2016-05-19 14:10:00,40.52,40.61,40.52,40.61,50704.0,39.4915,39.5792,39.4915,39.5792,50704.0
2016-05-19 14:20:00,40.6,40.67,40.55,40.63,46666.0,39.5695,39.6377,39.5208,39.5987,46666.0
2016-05-19 14:30:00,40.63,40.63,40.54,40.56,31652.0,39.5987,39.5987,39.511,39.5305,31652.0
2016-05-19 14:40:00,40.56,40.57,40.48,40.49,31182.0,39.5305,39.5402,39.4525,39.4623,31182.0
2016-05-19 14:50:00,40.49,40.51,40.46,40.48,37779.0,39.4623,39.4818,39.433,39.4525,37779.0
2016-05-19 15:00:00,40.49,40.63,40.48,40.62,87857.0,39.4623,39.5987,39.4525,39.589,87857.0
2016-05-19 15:10:00,40.63,40.69,40.57,40.64,95030.0,39.5987,39.6572,39.5402,39.6085,95030.0
2016-05-19 15:20:00,40.64,40.71,40.63,40.7,72366.0,39.6085,39.6767,39.5987,39.6669,72366.0
2016-05-19 15:30:00,40.7,40.72,40.65,40.72,89035.0,39.6669,39.6864,39.6182,39.6864,89035.0
2016-05-19 15:40:00,40.71,40.77,40.61,40.69,218677.0,39.6767,39.7352,39.5792,39.6572,218677.0
2016-05-19 15:50:00,40.69,40.82,40.68,40.74,454800.0,39.6572,39.7839,39.6475,39.7059,454800.0
2016-05-20 09:30:00,40.91,41.61,40.82,41.43,639255.0,39.8716,40.5538,39.7839,40.3784,639255.0
2016-05-20 09:40:00,41.42,41.7,41.4,41.57,582183.0,40.3687,40.6416,40.3492,40.5149,582183.0
2016-05-20 09:50:00,41.58,41.75,41.56,41.64,336858.0,40.5246,40.6903,40.5051,40.5831,336858.0
2016-05-20 10:00:00,41.65,41.77,41.61,41.67,197730.0,40.5928,40.7098,40.5538,40.6123,197730.0
2016-05-20 10:10:00,41.66,41.73,41.6,41.61,239255.0,40.6026,40.6708,40.5441,40.5538,239255.0
2016-05-20 10:20:00,41.61,41.63,41.4,41.43,382406.0,40.5538,40.5733,40.3492,40.3784,382406.0
2016-05-20 10:30:00,41.44,41.72,41.43,41.72,552665.0,40.3882,40.6611,40.3784,40.6611,552665.0
2016-05-20 10:40:00,41.72,41.86,41.71,41.81,310009.0,40.6611,40.7975,40.6513,40.7488,310009.0
2016-05-20 10:50:00,41.81,41.82,41.74,41.79,158545.0,40.7488,40.7585,40.6805,40.7293,158545.0
2016-05-20 11:00:00,41.78,41.89,41.78,41.8,140843.0,40.7195,40.8267,40.7195,40.739,140843.0
2016-05-20 11:10:00,41.8,41.85,41.74,41.83,124977.0,40.739,40.7878,40.6805,40.7683,124977.0
2016-05-20 11:20:00,41.84,41.87,41.75,41.77,161441.0,40.778,40.8072,40.6903,40.7098,161441.0
2016-05-20 11:30:00,41.77,41.86,41.76,41.83,75736.0,40.7098,40.7975,40.7,40.7683,75736.0
2016-05-20 11:40:00,41.83,41.85,41.81,41.85,42528.0,40.7683,40.7878,40.7488,40.7878,42528.0
2016-05-20 11:50:00,41.85,41.87,41.82,41.85,49439.0,40.7878,40.8072,40.7585,40.7878,49439.0
2016-05-20 12:00:00,41.84,41.85,41.79,41.82,51760.0,40.778,40.7878,40.7293,40.7585,51760.0
2016-05-20 12:10:00,41.83,41.91,41.78,41.91,74856.0,40.7683,40.8462,40.7195,40.8462,74856.0
2016-05-20 12:20:00,41.9,41.93,41.83,41.85,167468.0,40.8365,40.8657,40.7683,40.7878,167468.0
2016-05-20 12:30:00,41.84,41.92,41.83,41.9,80402.0,40.778,40.856,40.7683,40.8365,80402.0
2016-05-20 12:40:00,41.9,42.01,41.89,42.01,95989.0,40.8365,40.9437,40.8267,40.9437,95989.0
2016-05-20 12:50:00,42.01,42.03,41.94,41.97,158009.0,40.9437,40.9632,40.8755,40.9047,158009.0
2016-05-20 13:00:00,41.96,41.98,41.88,41.89,103234.0,40.895,40.9145,40.817,40.8267,103234.0
2016-05-20 13:10:00,41.89,41.93,41.85,41.87,62888.0,40.8267,40.8657,40.7878,40.8072,62888.0
2016-05-20 13:20:00,41.88,41.9,41.79,41.85,47897.0,40.817,40.8365,40.7293,40.7878,47897.0
2016-05-20 13:30:00,41.84,41.91,41.82,41.85,87844.0,40.778,40.8462,40.7585,40.7878,87844.0
2016-05-20 13:40:00,41.84,41.84,41.75,41.79,110549.0,40.778,40.778,40.6903,40.7293,110549.0
2016-05-20 13:50:00,41.79,41.87,41.77,41.84,51416.0,40.7293,40.8072,40.7098,40.778,51416.0
2016-05-20 14:00:00,41.83,41.84,41.78,41.79,59597.0,40.7683,40.778,40.7195,40.7293,59597.0
2016-05-20 14:10:00,41.8,41.81,41.77,41.79,54729.0,40.739,40.7488,40.7098,40.7293,54729.0
2016-05-20 14:20:00,41.79,41.79,41.73,41.75,71354.0,40.7293,40.7293,40.6708,40.6903,71354.0
2016-05-20 14:30:00,41.75,41.78,41.74,41.77,48674.0,40.6903,40.7195,40.6805,40.7098,48674.0
2016-05-20 14:40:00,41.76,41.77,41.71,41.73,100057.0,40.7,40.7098,40.6513,40.6708,100057.0
2016-05-20 14:50:00,41.73,41.74,41.59,41.59,60744.0,40.6708,40.6805,40.5344,40.5344,60744.0
2016-05-20 15:00:00,41.59,41.6,41.51,41.57,101700.0,40.5344,40.5441,40.4564,40.5149,101700.0
2016-05-20 15:10:00,41.56,41.6,41.55,41.59,68427.0,40.5051,40.5441,40.4954,40.5344,68427.0
2016-05-20 15:20:00,41.59,41.6,41.47,41.48,94745.0,40.5344,40.5441,40.4174,40.4271,94745.0
2016-05-20 15:30:00,41.48,41.62,41.47,41.61,140725.0,40.4271,40.5636,40.4174,40.5538,140725.0
2016-05-20 15:40:00,41.61,41.67,41.58,41.58,126821.0,40.5538,40.6123,40.5246,40.5246,126821.0
2016-05-20 15:50:00,41.58,41.66,41.58,41.62,260908.0,40.5246,40.6026,40.5246,40.5636,260908.0
2016-05-23 09:30:00,41.49,41.58,41.34,41.53,93649.0,40.4369,40.5246,40.2907,40.4759,93649.0
2016-05-23 09:40:00,41.55,41.59,41.43,41.47,37536.0,40.4954,40.5344,40.3784,40.4174,37536.0
2016-05-23 09:50:00,41.48,41.55,41.44,41.49,70516.0,40.4271,40.4954,40.3882,40.4369,70516.0
2016-05-23 10:00:00,41.49,41.69,41.38,41.4,199003.0,40.4369,40.6318,40.3297,40.3492,199003.0
2016-05-23 10:10:00,41.4,41.43,41.28,41.36,85641.0,40.3492,40.3784,40.2322,40.3102,85641.0
2016-05-23 10:20:00,41.36,41.5,41.36,41.5,54068.0,40.3102,40.4466,40.3102,40.4466,54068.0
2016-05-23 10:30:00,41.49,41.71,41.49,41.68,83039.0,40.4369,40.6513,40.4369,40.6221,83039.0
2016-05-23 10:40:00,41.67,41.73,41.6,41.63,61175.0,40.6123,40.6708,40.5441,40.5733,61175.0
2016-05-23 10:50:00,41.62,41.71,41.58,41.59,73318.0,40.5636,40.6513,40.5246,40.5344,73318.0
2016-05-23 11:00:00,41.58,41.77,41.51,41.7,288368.0,40.5246,40.7098,40.4564,40.6416,288368.0
2016-05-23 11:10:00,41.7,41.8,41.66,41.76,92745.0,40.6416,40.739,40.6026,40.7,92745.0
2016-05-23 11:20:00,41.76,41.76,41.64,41.69,115934.0,40.7,40.7,40.5831,40.6318,115934.0
2016-05-23 11:30:00,41.69,41.69,41.62,41.63,61443.0,40.6318,40.6318,40.5636,40.5733,61443.0
2016-05-23 11:40:00,41.63,41.69,41.62,41.63,39880.0,40.5733,40.6318,40.5636,40.5733,39880.0
2016-05-23 11:50:00,41.63,41.66,41.6,41.63,38228.0,40.5733,40.6026,40.5441,40.5733,38228.0
2016-05-23 12:00:00,41.63,41.63,41.56,41.59,65169.0,40.5733,40.5733,40.5051,40.5344,65169.0
2016-05-23 12:10:00,41.58,41.62,41.57,41.58,47753.0,40.5246,40.5636,40.5149,40.5246,47753.0
2016-05-23 12:20:00,41.58,41.59,41.54,41.56,40130.0,40.5246,40.5344,40.4856,40.5051,40130.0
2016-05-23 12:30:00,41.55,41.56,41.5,41.5,30004.0,40.4954,40.5051,40.4466,40.4466,30004.0
2016-05-23 12:40:00,41.5,41.57,41.49,41.53,29324.0,40.4466,40.5149,40.4369,40.4759,29324.0
2016-05-23 12:50:00,41.53,41.59,41.52,41.57,189507.0,40.4759,40.5344,40.4661,40.5149,189507.0
2016-05-23 13:00:00,41.56,41.64,41.53,41.59,134875.0,40.5051,40.5831,40.4759,40.5344,134875.0
2016-05-23 13:10:00,41.59,41.59,41.55,41.58,40940.0,40.5344,40.5344,40.4954,40.5246,40940.0
2016-05-23 13:20:00,41.58,41.59,41.52,41.55,57368.0,40.5246,40.5344,40.4661,40.4954,57368.0
2016-05-23 13:30:00,41.54,41.57,41.48,41.54,53328.0,40.4856,40.5149,40.4271,40.4856,53328.0
2016-05-23 13:40:00,41.54,41.6,41.52,41.57,36432.0,40.4856,40.5441,40.4661,40.5149,36432.0
2016-05-23 13:50:00,41.58,41.59,41.53,41.58,33881.0,40.5246,40.5344,40.4759,40.5246,33881.0
2016-05-23 14:00:00,41.58,41.64,41.56,41.64,65222.0,40.5246,40.5831,40.5051,40.5831,65222.0
2016-05-23 14:10:00,41.64,41.72,41.58,41.71,97583.0,40.5831,40.6611,40.5246,40.6513,97583.0
2016-05-23 14:20:00,41.71,41.71,41.61,41.66,123584.0,40.6513,40.6513,40.5538,40.6026,123584.0
2016-05-23 14:30:00,41.65,41.7,41.64,41.68,48475.0,40.5928,40.6416,40.5831,40.6221,48475.0
2016-05-23 14:40:00,41.68,41.69,41.59,41.59,66035.0,40.6221,40.6318,40.5344,40.5344,66035.0
2016-05-23 14:50:00,41.59,41.6,41.58,41.58,58811.0,40.5344,40.5441,40.5246,40.5246,58811.0
2016-05-23 15:00:00,41.58,41.61,41.56,41.59,78847.0,40.5246,40.5538,40.5051,40.5344,78847.0
2016-05-23 15:10:00,41.59,41.62,41.57,41.59,157939.0,40.5344,40.5636,40.5149,40.5344,157939.0
2016-05-23 15:20:00,41.59,41.6,41.46,41.47,152033.0,40.5344,40.5441,40.4077,40.4174,152033.0
2016-05-23 15:30:00,41.46,41.65,41.46,41.62,137889.0,40.4077,40.5928,40.4077,40.5636,137889.0
2016-05-23 15:40:00,41.62,41.69,41.62,41.67,187179.0,40.5636,40.6318,40.5636,40.6123,187179.0
2016-05-23 15:50:00,41.67,41.68,41.54,41.57,389910.0,40.6123,40.6221,40.4856,40.5149,389910.0
2016-05-24 09:30:00,41.61,41.79,41.43,41.62,75888.0,40.5538,40.7293,40.3784,40.5636,75888.0
2016-05-24 09:40:00,41.63,41.66,41.41,41.41,100176.0,40.5733,40.6026,40.3589,40.3589,100176.0
2016-05-24 09:50:00,41.43,41.62,41.43,41.59,102653.0,40.3784,40.5636,40.3784,40.5344,102653.0
2016-05-24 10:00:00,41.6,41.64,41.49,41.49,93022.0,40.5441,40.5831,40.4369,40.4369,93022.0
2016-05-24 10:10:00,41.49,41.51,41.4,41.48,158328.0,40.4369,40.4564,40.3492,40.4271,158328.0
2016-05-24 10:20:00,41.49,41.52,41.11,41.14,200024.0,40.4369,40.4661,40.0665,40.0958,200024.0
2016-05-24 10:30:00,41.14,41.49,41.13,41.38,131230.0,40.0958,40.4369,40.086,40.3297,131230.0
2016-05-24 10:40:00,41.38,41.43,41.27,41.29,112160.0,40.3297,40.3784,40.2225,40.242,112160.0
2016-05-24 10:50:00,41.3,41.33,41.21,41.27,73655.0,40.2517,40.281,40.164,40.2225,73655.0
2016-05-24 11:00:00,41.27,41.48,41.26,41.42,140779.0,40.2225,40.4271,40.2127,40.3687,140779.0
2016-05-24 11:10:00,41.41,41.42,41.33,41.33,156264.0,40.3589,40.3687,40.281,40.281,156264.0
2016-05-24 11:20:00,41.34,41.43,41.28,41.42,179962.0,40.2907,40.3784,40.2322,40.3687,179962.0
2016-05-24 11:30:00,41.41,41.44,41.39,41.44,83923.0,40.3589,40.3882,40.3394,40.3882,83923.0
2016-05-24 11:40:00,41.44,41.58,41.43,41.51,116495.0,40.3882,40.5246,40.3784,40.4564,116495.0
2016-05-24 11:50:00,41.5,41.53,41.48,41.52,79907.0,40.4466,40.4759,40.4271,40.4661,79907.0
2016-05-24 12:00:00,41.51,41.6,41.47,41.52,73028.0,40.4564,40.5441,40.4174,40.4661,73028.0
2016-05-24 12:10:00,41.52,41.53,41.43,41.45,33066.0,40.4661,40.4759,40.3784,40.3979,33066.0
2016-05-24 12:20:00,41.44,41.59,41.41,41.57,71124.0,40.3882,40.5344,40.3589,40.5149,71124.0
2016-05-24 12:30:00,41.57,41.6,41.55,41.59,121079.0,40.5149,40.5441,40.4954,40.5344,121079.0
2016-05-24 12:40:00,41.59,41.62,41.55,41.56,54031.0,40.5344,40.5636,40.4954,40.5051,54031.0
2016-05-24 12:50:00,41.56,41.57,41.53,41.56,33140.0,40.5051,40.5149,40.4759,40.5051,33140.0
2016-05-24 13:00:00,41.56,41.57,41.49,41.52,41925.0,40.5051,40.5149,40.4369,40.4661,41925.0
2016-05-24 13:10:00,41.51,41.54,41.43,41.52,52354.0,40.4564,40.4856,40.3784,40.4661,52354.0
2016-05-24 13:20:00,41.52,41.59,41.5,41.55,89222.0,40.4661,40.5344,40.4466,40.4954,89222.0
2016-05-24 13:30:00,41.55,41.65,41.53,41.6,70452.0,40.4954,40.5928,40.4759,40.5441,70452.0
2016-05-24 13:40:00,41.61,41.65,41.59,41.62,41111.0,40.5538,40.5928,40.5344,40.5636,41111.0
2016-05-24 13:50:00,41.61,41.63,41.55,41.56,38003.0,40.5538,40.5733,40.4954,40.5051,38003.0
2016-05-24 14:00:00,41.57,41.62,41.55,41.59,80479.0,40.5149,40.5636,40.4954,40.5344,80479.0
2016-05-24 14:10:00,41.59,41.68,41.59,41.66,52502.0,40.5344,40.6221,40.5344,40.6026,52502.0
2016-05-24 14:20:00,41.65,41.67,41.61,41.66,32595.0,40.5928,40.6123,40.5538,40.6026,32595.0
2016-05-24 14:30:00,41.66,41.74,41.66,41.72,60592.0,40.6026,40.6805,40.6026,40.6611,60592.0
2016-05-24 14:40:00,41.72,41.82,41.72,41.76,141309.0,40.6611,40.7585,40.6611,40.7,141309.0
2016-05-24 14:50:00,41.76,41.79,41.73,41.73,79204.0,40.7,40.7293,40.6708,40.6708,79204.0
2016-05-24 15:00:00,41.73,41.74,41.68,41.69,54978.0,40.6708,40.6805,40.6221,40.6318,54978.0
2016-05-24 15:10:00,41.68,41.8,41.68,41.77,99567.0,40.6221,40.739,40.6221,40.7098,99567.0
2016-05-24 15:20:00,41.78,41.85,41.73,41.85,143493.0,40.7195,40.7878,40.6708,40.7878,143493.0
2016-05-24 15:30:00,41.84,41.85,41.7,41.71,114609.0,40.778,40.7878,40.6416,40.6513,114609.0
2016-05-24 15:40:00,41.72,41.76,41.68,41.74,101354.0,40.6611,40.7,40.6221,40.6805,101354.0
2016-05-24 15:50:00,41.73,41.8,41.73,41.79,255746.0,40.6708,40.739,40.6708,40.7293,255746.0
2016-05-25 09:30:00,41.85,41.92,41.6,41.69,87579.0,40.7878,40.856,40.5441,40.6318,87579.0
2016-05-25 09:40:00,41.68,41.8,41.53,41.56,69126.0,40.6221,40.739,40.4759,40.5051,69126.0
2016-05-25 09:50:00,41.58,41.69,41.57,41.58,129982.0,40.5246,40.6318,40.5149,40.5246,129982.0
2016-05-25 10:00:00,41.58,41.64,41.53,41.59,88315.0,40.5246,40.5831,40.4759,40.5344,88315.0
2016-05-25 10:10:00,41.6,41.72,41.55,41.69,97259.0,40.5441,40.6611,40.4954,40.6318,97259.0
2016-05-25 10:20:00,41.69,41.8,41.66,41.66,112869.0,40.6318,40.739,40.6026,40.6026,112869.0
2016-05-25 10:30:00,41.66,41.73,41.63,41.7,39454.0,40.6026,40.6708,40.5733,40.6416,39454.0
2016-05-25 10:40:00,41.7,41.72,41.68,41.72,30081.0,40.6416,40.6611,40.6221,40.6611,30081.0
2016-05-25 10:50:00,41.72,41.87,41.7,41.87,39251.0,40.6611,40.8072,40.6416,40.8072,39251.0
2016-05-25 11:00:00,41.87,41.89,41.81,41.86,54240.0,40.8072,40.8267,40.7488,40.7975,54240.0
2016-05-25 11:10:00,41.86,41.87,41.8,41.86,21417.0,40.7975,40.8072,40.739,40.7975,21417.0
2016-05-25 11:20:00,41.86,41.95,41.83,41.94,35945.0,40.7975,40.8852,40.7683,40.8755,35945.0
2016-05-25 11:30:00,41.94,41.96,41.86,41.92,30458.0,40.8755,40.895,40.7975,40.856,30458.0
2016-05-25 11:40:00,41.91,41.98,41.88,41.91,20532.0,40.8462,40.9145,40.817,40.8462,20532.0
2016-05-25 11:50:00,41.9,41.95,41.87,41.9,51472.0,40.8365,40.8852,40.8072,40.8365,51472.0
2016-05-25 12:00:00,41.89,41.99,41.87,41.96,32939.0,40.8267,40.9242,40.8072,40.895,32939.0
2016-05-25 12:10:00,41.97,41.99,41.92,41.94,39592.0,40.9047,40.9242,40.856,40.8755,39592.0
2016-05-25 12:20:00,41.94,41.99,41.92,41.95,30214.0,40.8755,40.9242,40.856,40.8852,30214.0
2016-05-25 12:30:00,41.94,41.96,41.9,41.96,26803.0,40.8755,40.895,40.8365,40.895,26803.0
2016-05-25 12:40:00,41.94,41.98,41.91,41.97,31865.0,40.8755,40.9145,40.8462,40.9047,31865.0
2016-05-25 12:50:00,41.98,42.01,41.92,41.94,23288.0,40.9145,40.9437,40.856,40.8755,23288.0
2016-05-25 13:00:00,41.94,42.01,41.94,41.96,75371.0,40.8755,40.9437,40.8755,40.895,75371.0
2016-05-25 13:10:00,41.96,41.98,41.94,41.94,66691.0,40.895,40.9145,40.8755,40.8755,66691.0
2016-05-25 13:20:00,41.95,41.98,41.92,41.96,46612.0,40.8852,40.9145,40.856,40.895,46612.0
2016-05-25 13:30:00,41.96,42.01,41.94,41.97,36082.0,40.895,40.9437,40.8755,40.9047,36082.0
2016-05-25 13:40:00,41.98,42.01,41.97,42.0,20224.0,40.9145,40.9437,40.9047,40.9339,20224.0
2016-05-25 13:50:00,42.0,42.08,42.0,42.06,28368.0,40.9339,41.0119,40.9339,40.9924,28368.0
2016-05-25 14:00:00,42.06,42.07,41.95,41.97,41313.0,40.9924,41.0022,40.8852,40.9047,41313.0
2016-05-25 14:10:00,41.98,42.02,41.95,42.0,21348.0,40.9145,40.9534,40.8852,40.9339,21348.0
2016-05-25 14:20:00,41.99,42.03,41.99,42.01,19983.0,40.9242,40.9632,40.9242,40.9437,19983.0
2016-05-25 14:30:00,42.01,42.05,41.97,42.05,34457.0,40.9437,40.9827,40.9047,40.9827,34457.0
2016-05-25 14:40:00,42.06,42.1,41.98,41.99,53613.0,40.9924,41.0314,40.9145,40.9242,53613.0
2016-05-25 14:50:00,41.98,41.98,41.95,41.96,11519.0,40.9145,40.9145,40.8852,40.895,11519.0
2016-05-25 15:00:00,41.97,41.97,41.92,41.94,50792.0,40.9047,40.9047,40.856,40.8755,50792.0
2016-05-25 15:10:00,41.95,42.03,41.95,42.0,32938.0,40.8852,40.9632,40.8852,40.9339,32938.0
2016-05-25 15:20:00,42.01,42.1,42.0,42.1,42615.0,40.9437,41.0314,40.9339,41.0314,42615.0
2016-05-25 15:30:00,42.09,42.1,42.02,42.08,46523.0,41.0217,41.0314,40.9534,41.0119,46523.0
2016-05-25 15:40:00,42.08,42.09,42.01,42.04,46860.0,41.0119,41.0217,40.9437,40.9729,46860.0
2016-05-25 15:50:00,42.04,42.07,42.01,42.05,222975.0,40.9729,41.0022,40.9437,40.9827,222975.0
2016-05-26 09:30:00,41.83,41.89,41.66,41.78,64501.0,40.7683,40.8267,40.6026,40.7195,64501.0
2016-05-26 09:40:00,41.8,41.86,41.74,41.85,33170.0,40.739,40.7975,40.6805,40.7878,33170.0
2016-05-26 09:50:00,41.86,41.9,41.78,41.89,63609.0,40.7975,40.8365,40.7195,40.8267,63609.0
2016-05-26 10:00:00,41.89,42.02,41.88,41.99,25777.0,40.8267,40.9534,40.817,40.9242,25777.0
2016-05-26 10:10:00,41.97,42.1,41.9,42.1,30227.0,40.9047,41.0314,40.8365,41.0314,30227.0
2016-05-26 10:20:00,42.1,42.15,42.04,42.14,37678.0,41.0314,41.0801,40.9729,41.0704,37678.0
2016-05-26 10:30:00,42.14,42.23,42.13,42.19,55719.0,41.0704,41.1581,41.0606,41.1191,55719.0
2016-05-26 10:40:00,42.18,42.34,42.18,42.34,77804.0,41.1094,41.2653,41.1094,41.2653,77804.0
2016-05-26 10:50:00,42.34,42.4,42.28,42.36,93232.0,41.2653,41.3238,41.2068,41.2848,93232.0
2016-05-26 11:00:00,42.35,42.36,42.23,42.24,77806.0,41.2751,41.2848,41.1581,41.1679,77806.0
2016-05-26 11:10:00,42.24,42.41,42.22,42.41,74023.0,41.1679,41.3335,41.1484,41.3335,74023.0
2016-05-26 11:20:00,42.4,42.41,42.33,42.4,57041.0,41.3238,41.3335,41.2556,41.3238,57041.0
2016-05-26 11:30:00,42.4,42.41,42.32,42.34,36602.0,41.3238,41.3335,41.2458,41.2653,36602.0
2016-05-26 11:40:00,42.34,42.34,42.21,42.21,63292.0,41.2653,41.2653,41.1386,41.1386,63292.0
2016-05-26 11:50:00,42.21,42.23,42.09,42.13,95154.0,41.1386,41.1581,41.0217,41.0606,95154.0
2016-05-26 12:00:00,42.12,42.33,42.1,42.33,92641.0,41.0509,41.2556,41.0314,41.2556,92641.0
2016-05-26 12:10:00,42.34,42.36,42.28,42.31,74413.0,41.2653,41.2848,41.2068,41.2361,74413.0
2016-05-26 12:20:00,42.3,42.34,42.24,42.31,91859.0,41.2263,41.2653,41.1679,41.2361,91859.0
2016-05-26 12:30:00,42.3,42.41,42.26,42.4,87657.0,41.2263,41.3335,41.1873,41.3238,87657.0
2016-05-26 12:40:00,42.4,42.41,42.29,42.3,50738.0,41.3238,41.3335,41.2166,41.2263,50738.0
2016-05-26 12:50:00,42.3,42.3,42.2,42.22,30664.0,41.2263,41.2263,41.1289,41.1484,30664.0
2016-05-26 13:00:00,42.23,42.27,42.2,42.26,28161.0,41.1581,41.1971,41.1289,41.1873,28161.0
2016-05-26 13:10:00,42.26,42.37,42.26,42.34,59215.0,41.1873,41.2946,41.1873,41.2653,59215.0
2016-05-26 13:20:00,42.33,42.36,42.27,42.34,35041.0,41.2556,41.2848,41.1971,41.2653,35041.0
2016-05-26 13:30:00,42.35,42.42,42.33,42.39,28086.0,41.2751,41.3433,41.2556,41.3141,28086.0
2016-05-26 13:40:00,42.39,42.46,42.37,42.44,59511.0,41.3141,41.3823,41.2946,41.3628,59511.0
2016-05-26 13:50:00,42.44,42.46,42.38,42.46,36929.0,41.3628,41.3823,41.3043,41.3823,36929.0
2016-05-26 14:00:00,42.45,42.46,42.39,42.44,47707.0,41.3725,41.3823,41.3141,41.3628,47707.0
2016-05-26 14:10:00,42.43,42.5,42.42,42.49,59849.0,41.353,41.4213,41.3433,41.4115,59849.0
2016-05-26 14:20:00,42.5,42.57,42.48,42.56,83834.0,41.4213,41.4895,41.4018,41.4797,83834.0
2016-05-26 14:30:00,42.57,42.59,42.51,42.55,83091.0,41.4895,41.509,41.431,41.47,83091.0
2016-05-26 14:40:00,42.55,42.6,42.54,42.55,61378.0,41.47,41.5187,41.4602,41.47,61378.0
2016-05-26 14:50:00,42.55,42.6,42.53,42.57,96420.0,41.47,41.5187,41.4505,41.4895,96420.0
2016-05-26 15:00:00,42.57,42.6,42.56,42.6,66574.0,41.4895,41.5187,41.4797,41.5187,66574.0
2016-05-26 15:10:00,42.59,42.62,42.56,42.62,73205.0,41.509,41.5382,41.4797,41.5382,73205.0
2016-05-26 15:20:00,42.62,42.65,42.55,42.57,92901.0,41.5382,41.5675,41.47,41.4895,92901.0
2016-05-26 15:30:00,42.58,42.58,42.47,42.49,84259.0,41.4992,41.4992,41.392,41.4115,84259.0
2016-05-26 15:40:00,42.49,42.49,42.39,42.42,84589.0,41.4115,41.4115,41.3141,41.3433,84589.0
2016-05-26 15:50:00,42.42,42.56,42.41,42.54,527949.0,41.3433,41.4797,41.3335,41.4602,527949.0
2016-05-27 09:30:00,42.43,42.64,42.37,42.46,90092.0,41.353,41.5577,41.2946,41.3823,90092.0
2016-05-27 09:40:00,42.48,42.55,42.48,42.52,42033.0,41.4018,41.47,41.4018,41.4408,42033.0
2016-05-27 09:50:00,42.52,42.56,42.34,42.34,56285.0,41.4408,41.4797,41.2653,41.2653,56285.0
2016-05-27 10:00:00,42.36,42.39,42.21,42.25,71090.0,41.2848,41.3141,41.1386,41.1776,71090.0
2016-05-27 10:10:00,42.24,42.24,42.09,42.24,252605.0,41.1679,41.1679,41.0217,41.1679,252605.0
2016-05-27 10:20:00,42.25,42.33,42.22,42.31,53748.0,41.1776,41.2556,41.1484,41.2361,53748.0
2016-05-27 10:30:00,42.32,42.43,42.31,42.4,57611.0,41.2458,41.353,41.2361,41.3238,57611.0
2016-05-27 10:40:00,42.4,42.43,42.33,42.34,52814.0,41.3238,41.353,41.2556,41.2653,52814.0
2016-05-27 10:50:00,42.34,42.42,42.3,42.33,35194.0,41.2653,41.3433,41.2263,41.2556,35194.0
2016-05-27 11:00:00,42.32,42.42,42.32,42.37,26376.0,41.2458,41.3433,41.2458,41.2946,26376.0
2016-05-27 11:10:00,42.36,42.42,42.34,42.38,44708.0,41.2848,41.3433,41.2653,41.3043,44708.0
2016-05-27 11:20:00,42.38,42.47,42.34,42.46,43521.0,41.3043,41.392,41.2653,41.3823,43521.0
2016-05-27 11:30:00,42.46,42.5,42.45,42.47,39639.0,41.3823,41.4213,41.3725,41.392,39639.0
2016-05-27 11:40:00,42.46,42.47,42.4,42.41,37419.0,41.3823,41.392,41.3238,41.3335,37419.0
2016-05-27 11:50:00,42.42,42.44,42.39,42.43,43024.0,41.3433,41.3628,41.3141,41.353,43024.0
2016-05-27 12:00:00,42.43,42.44,42.38,42.41,21042.0,41.353,41.3628,41.3043,41.3335,21042.0
2016-05-27 12:10:00,42.4,42.4,42.31,42.31,35292.0,41.3238,41.3238,41.2361,41.2361,35292.0
2016-05-27 12:20:00,42.3,42.3,42.19,42.21,38201.0,41.2263,41.2263,41.1191,41.1386,38201.0
2016-05-27 12:30:00,42.22,42.41,42.22,42.39,13401.0,41.1484,41.3335,41.1484,41.3141,13401.0
2016-05-27 12:40:00,42.4,42.44,42.37,42.41,16748.0,41.3238,41.3628,41.2946,41.3335,16748.0
2016-05-27 12:50:00,42.4,42.44,42.38,42.4,15700.0,41.3238,41.3628,41.3043,41.3238,15700.0
2016-05-27 13:00:00,42.4,42.44,42.38,42.39,15063.0,41.3238,41.3628,41.3043,41.3141,15063.0
2016-05-27 13:10:00,42.39,42.44,42.37,42.37,13700.0,41.3141,41.3628,41.2946,41.2946,13700.0
2016-05-27 13:20:00,42.39,42.42,42.31,42.36,17633.0,41.3141,41.3433,41.2361,41.2848,17633.0
2016-05-27 13:30:00,42.37,42.44,42.32,42.39,101991.0,41.2946,41.3628,41.2458,41.3141,101991.0
2016-05-27 13:40:00,42.39,42.42,42.35,42.39,35220.0,41.3141,41.3433,41.2751,41.3141,35220.0
2016-05-27 13:50:00,42.39,42.42,42.38,42.4,21150.0,41.3141,41.3433,41.3043,41.3238,21150.0
2016-05-27 14:00:00,42.4,42.41,42.36,42.4,28363.0,41.3238,41.3335,41.2848,41.3238,28363.0
2016-05-27 14:10:00,42.39,42.47,42.38,42.43,28495.0,41.3141,41.392,41.3043,41.353,28495.0
2016-05-27 14:20:00,42.43,42.47,42.4,42.43,22192.0,41.353,41.392,41.3238,41.353,22192.0
2016-05-27 14:30:00,42.44,42.45,42.35,42.37,35827.0,41.3628,41.3725,41.2751,41.2946,35827.0
2016-05-27 14:40:00,42.38,42.43,42.37,42.39,74835.0,41.3043,41.353,41.2946,41.3141,74835.0
2016-05-27 14:50:00,42.39,42.43,42.37,42.4,34030.0,41.3141,41.353,41.2946,41.3238,34030.0
2016-05-27 15:00:00,42.4,42.42,42.32,42.33,51138.0,41.3238,41.3433,41.2458,41.2556,51138.0
2016-05-27 15:10:00,42.32,42.37,42.31,42.32,29426.0,41.2458,41.2946,41.2361,41.2458,29426.0
2016-05-27 15:20:00,42.32,42.34,42.3,42.33,40701.0,41.2458,41.2653,41.2263,41.2556,40701.0
2016-05-27 15:30:00,42.34,42.38,42.3,42.37,61641.0,41.2653,41.3043,41.2263,41.2946,61641.0
2016-05-27 15:40:00,42.37,42.43,42.37,42.38,98569.0,41.2946,41.353,41.2946,41.3043,98569.0
2016-05-27 15:50:00,42.38,42.46,42.37,42.45,265679.0,41.3043,41.3823,41.2946,41.3725,265679.0
2016-05-31 09:30:00,42.37,42.89,42.37,42.61,84120.0,41.2946,41.8014,41.2946,41.5285,84120.0
2016-05-31 09:40:00,42.61,42.75,42.5,42.66,38856.0,41.5285,41.6649,41.4213,41.5772,38856.0
2016-05-31 09:50:00,42.66,42.71,42.51,42.55,52731.0,41.5772,41.6259,41.431,41.47,52731.0
2016-05-31 10:00:00,42.51,42.51,42.3,42.37,39847.0,41.431,41.431,41.2263,41.2946,39847.0
2016-05-31 10:10:00,42.37,42.56,42.34,42.54,32844.0,41.2946,41.4797,41.2653,41.4602,32844.0
2016-05-31 10:20:00,42.53,42.68,42.45,42.63,80279.0,41.4505,41.5967,41.3725,41.548,80279.0
2016-05-31 10:30:00,42.64,42.71,42.61,42.65,31942.0,41.5577,41.6259,41.5285,41.5675,31942.0
2016-05-31 10:40:00,42.66,42.67,42.56,42.59,35493.0,41.5772,41.5869,41.4797,41.509,35493.0
2016-05-31 10:50:00,42.58,42.68,42.51,42.68,64597.0,41.4992,41.5967,41.431,41.5967,64597.0
2016-05-31 11:00:00,42.65,42.68,42.56,42.6,44326.0,41.5675,41.5967,41.4797,41.5187,44326.0
2016-05-31 11:10:00,42.59,42.61,42.52,42.54,31667.0,41.509,41.5285,41.4408,41.4602,31667.0
2016-05-31 11:20:00,42.54,42.61,42.51,42.57,22312.0,41.4602,41.5285,41.431,41.4895,22312.0
2016-05-31 11:30:00,42.56,42.56,42.51,42.54,33349.0,41.4797,41.4797,41.431,41.4602,33349.0
2016-05-31 11:40:00,42.53,42.56,42.52,42.56,32477.0,41.4505,41.4797,41.4408,41.4797,32477.0
2016-05-31 11:50:00,42.55,42.55,42.51,42.51,65027.0,41.47,41.47,41.431,41.431,65027.0
2016-05-31 12:00:00,42.51,42.51,42.42,42.43,23464.0,41.431,41.431,41.3433,41.353,23464.0
2016-05-31 12:10:00,42.44,42.49,42.43,42.47,19726.0,41.3628,41.4115,41.353,41.392,19726.0
2016-05-31 12:20:00,42.46,42.53,42.45,42.53,13775.0,41.3823,41.4505,41.3725,41.4505,13775.0
2016-05-31 12:30:00,42.52,42.53,42.46,42.47,12815.0,41.4408,41.4505,41.3823,41.392,12815.0
2016-05-31 12:40:00,42.46,42.47,42.41,42.42,80230.0,41.3823,41.392,41.3335,41.3433,80230.0
2016-05-31 12:50:00,42.42,42.48,42.41,42.46,20957.0,41.3433,41.4018,41.3335,41.3823,20957.0
2016-05-31 13:00:00,42.45,42.47,42.4,42.45,15917.0,41.3725,41.392,41.3238,41.3725,15917.0
2016-05-31 13:10:00,42.45,42.58,42.44,42.57,52176.0,41.3725,41.4992,41.3628,41.4895,52176.0
2016-05-31 13:20:00,42.58,42.61,42.57,42.59,12938.0,41.4992,41.5285,41.4895,41.509,12938.0
2016-05-31 13:30:00,42.6,42.62,42.55,42.6,20536.0,41.5187,41.5382,41.47,41.5187,20536.0
2016-05-31 13:40:00,42.6,42.68,42.59,42.67,33319.0,41.5187,41.5967,41.509,41.5869,33319.0
2016-05-31 13:50:00,42.67,42.74,42.67,42.72,65938.0,41.5869,41.6552,41.5869,41.6357,65938.0
2016-05-31 14:00:00,42.72,42.73,42.51,42.54,32967.0,41.6357,41.6454,41.431,41.4602,32967.0
2016-05-31 14:10:00,42.54,42.55,42.48,42.52,35065.0,41.4602,41.47,41.4018,41.4408,35065.0
2016-05-31 14:20:00,42.52,42.55,42.48,42.53,21434.0,41.4408,41.47,41.4018,41.4505,21434.0
2016-05-31 14:30:00,42.54,42.54,42.49,42.53,27945.0,41.4602,41.4602,41.4115,41.4505,27945.0
2016-05-31 14:40:00,42.52,42.53,42.45,42.5,21456.0,41.4408,41.4505,41.3725,41.4213,21456.0
2016-05-31 14:50:00,42.5,42.51,42.48,42.49,25668.0,41.4213,41.431,41.4018,41.4115,25668.0
2016-05-31 15:00:00,42.49,42.52,42.44,42.5,47408.0,41.4115,41.4408,41.3628,41.4213,47408.0
2016-05-31 15:10:00,42.5,42.57,42.5,42.54,32799.0,41.4213,41.4895,41.4213,41.4602,32799.0
2016-05-31 15:20:00,42.55,42.58,42.53,42.57,64108.0,41.47,41.4992,41.4505,41.4895,64108.0
2016-05-31 15:30:00,42.58,42.59,42.5,42.57,56924.0,41.4992,41.509,41.4213,41.4895,56924.0
2016-05-31 15:40:00,42.56,42.68,42.56,42.67,99151.0,41.4797,41.5967,41.4797,41.5869,99151.0
2016-05-31 15:50:00,42.66,42.7,42.61,42.68,347885.0,41.5772,41.6162,41.5285,41.5967,347885.0
2016-06-01 09:30:00,42.42,42.72,42.42,42.63,125391.0,41.3433,41.6357,41.3433,41.548,125391.0
2016-06-01 09:40:00,42.65,42.65,42.54,42.57,89664.0,41.5675,41.5675,41.4602,41.4895,89664.0
2016-06-01 09:50:00,42.55,42.6,42.46,42.49,65460.0,41.47,41.5187,41.3823,41.4115,65460.0
2016-06-01 10:00:00,42.5,42.71,42.5,42.69,63914.0,41.4213,41.6259,41.4213,41.6064,63914.0
2016-06-01 10:10:00,42.69,42.76,42.67,42.69,46490.0,41.6064,41.6747,41.5869,41.6064,46490.0
2016-06-01 10:20:00,42.69,42.74,42.65,42.72,79495.0,41.6064,41.6552,41.5675,41.6357,79495.0
2016-06-01 10:30:00,42.72,42.77,42.7,42.75,78941.0,41.6357,41.6844,41.6162,41.6649,78941.0
2016-06-01 10:40:00,42.75,42.75,42.7,42.71,50250.0,41.6649,41.6649,41.6162,41.6259,50250.0
2016-06-01 10:50:00,42.71,42.78,42.71,42.76,52792.0,41.6259,41.6942,41.6259,41.6747,52792.0
2016-06-01 11:00:00,42.76,42.78,42.75,42.76,65123.0,41.6747,41.6942,41.6649,41.6747,65123.0
2016-06-01 11:10:00,42.76,42.78,42.75,42.76,126579.0,41.6747,41.6942,41.6649,41.6747,126579.0
2016-06-01 11:20:00,42.76,42.8,42.67,42.67,78307.0,41.6747,41.7136,41.5869,41.5869,78307.0
2016-06-01 11:30:00,42.67,42.72,42.57,42.59,62587.0,41.5869,41.6357,41.4895,41.509,62587.0
2016-06-01 11:40:00,42.59,42.59,42.48,42.5,47849.0,41.509,41.509,41.4018,41.4213,47849.0
2016-06-01 11:50:00,42.5,42.53,42.42,42.43,24243.0,41.4213,41.4505,41.3433,41.353,24243.0
2016-06-01 12:00:00,42.44,42.55,42.44,42.55,67190.0,41.3628,41.47,41.3628,41.47,67190.0
2016-06-01 12:10:00,42.55,42.59,42.52,42.53,42899.0,41.47,41.509,41.4408,41.4505,42899.0
2016-06-01 12:20:00,42.53,42.58,42.49,42.49,53167.0,41.4505,41.4992,41.4115,41.4115,53167.0
2016-06-01 12:30:00,42.49,42.51,42.47,42.49,27847.0,41.4115,41.431,41.392,41.4115,27847.0
2016-06-01 12:40:00,42.5,42.55,42.49,42.5,48878.0,41.4213,41.47,41.4115,41.4213,48878.0
2016-06-01 12:50:00,42.5,42.55,42.5,42.54,23400.0,41.4213,41.47,41.4213,41.4602,23400.0
2016-06-01 13:00:00,42.53,42.57,42.48,42.51,39454.0,41.4505,41.4895,41.4018,41.431,39454.0
2016-06-01 13:10:00,42.5,42.51,42.44,42.45,221570.0,41.4213,41.431,41.3628,41.3725,221570.0
2016-06-01 13:20:00,42.44,42.46,42.37,42.37,41713.0,41.3628,41.3823,41.2946,41.2946,41713.0
2016-06-01 13:30:00,42.37,42.42,42.37,42.41,75017.0,41.2946,41.3433,41.2946,41.3335,75017.0
2016-06-01 13:40:00,42.41,42.41,42.35,42.36,79334.0,41.3335,41.3335,41.2751,41.2848,79334.0
2016-06-01 13:50:00,42.37,42.43,42.34,42.43,41303.0,41.2946,41.353,41.2653,41.353,41303.0
2016-06-01 14:00:00,42.43,42.44,42.35,42.39,57048.0,41.353,41.3628,41.2751,41.3141,57048.0
2016-06-01 14:10:00,42.39,42.49,42.39,42.46,52108.0,41.3141,41.4115,41.3141,41.3823,52108.0
2016-06-01 14:20:00,42.45,42.46,42.39,42.45,59469.0,41.3725,41.3823,41.3141,41.3725,59469.0
2016-06-01 14:30:00,42.44,42.45,42.38,42.39,38662.0,41.3628,41.3725,41.3043,41.3141,38662.0
2016-06-01 14:40:00,42.41,42.45,42.41,42.44,36657.0,41.3335,41.3725,41.3335,41.3628,36657.0
2016-06-01 14:50:00,42.44,42.45,42.41,42.43,40202.0,41.3628,41.3725,41.3335,41.353,40202.0
2016-06-01 15:00:00,42.44,42.45,42.4,42.4,70852.0,41.3628,41.3725,41.3238,41.3238,70852.0
2016-06-01 15:10:00,42.41,42.48,42.4,42.47,149457.0,41.3335,41.4018,41.3238,41.392,149457.0
2016-06-01 15:20:00,42.47,42.5,42.46,42.48,51229.0,41.392,41.4213,41.3823,41.4018,51229.0
2016-06-01 15:30:00,42.48,42.5,42.43,42.5,56031.0,41.4018,41.4213,41.353,41.4213,56031.0
2016-06-01 15:40:00,42.5,42.54,42.48,42.51,102872.0,41.4213,41.4602,41.4018,41.431,102872.0
2016-06-01 15:50:00,42.53,42.6,42.51,42.54,520691.0,41.4505,41.5187,41.431,41.4602,520691.0
2016-06-02 09:30:00,42.67,42.68,42.45,42.5,76299.0,41.5869,41.5967,41.3725,41.4213,76299.0
2016-06-02 09:40:00,42.5,42.65,42.48,42.48,48251.0,41.4213,41.5675,41.4018,41.4018,48251.0
2016-06-02 09:50:00,42.47,42.53,42.35,42.46,27401.0,41.392,41.4505,41.2751,41.3823,27401.0
2016-06-02 10:00:00,42.44,42.6,42.44,42.56,34424.0,41.3628,41.5187,41.3628,41.4797,34424.0
2016-06-02 10:10:00,42.56,42.61,42.51,42.59,63370.0,41.4797,41.5285,41.431,41.509,63370.0
2016-06-02 10:20:00,42.59,42.7,42.56,42.67,127230.0,41.509,41.6162,41.4797,41.5869,127230.0
2016-06-02 10:30:00,42.67,42.87,42.66,42.84,82062.0,41.5869,41.7819,41.5772,41.7526,82062.0
2016-06-02 10:40:00,42.84,42.86,42.76,42.86,53025.0,41.7526,41.7721,41.6747,41.7721,53025.0
2016-06-02 10:50:00,42.86,43.07,42.86,43.02,332166.0,41.7721,41.9768,41.7721,41.9281,332166.0
2016-06-02 11:00:00,43.03,43.06,42.93,42.93,95958.0,41.9378,41.967,41.8403,41.8403,95958.0
2016-06-02 11:10:00,42.93,42.99,42.91,42.95,122888.0,41.8403,41.8988,41.8209,41.8598,122888.0
2016-06-02 11:20:00,42.96,42.97,42.91,42.94,61052.0,41.8696,41.8793,41.8209,41.8501,61052.0
2016-06-02 11:30:00,42.93,42.98,42.9,42.97,109551.0,41.8403,41.8891,41.8111,41.8793,109551.0
2016-06-02 11:40:00,42.97,43.05,42.93,42.94,64628.0,41.8793,41.9573,41.8403,41.8501,64628.0
2016-06-02 11:50:00,42.93,43.02,42.93,42.94,98317.0,41.8403,41.9281,41.8403,41.8501,98317.0
2016-06-02 12:00:00,42.93,42.93,42.87,42.9,79934.0,41.8403,41.8403,41.7819,41.8111,79934.0
2016-06-02 12:10:00,42.91,42.96,42.89,42.9,65616.0,41.8209,41.8696,41.8014,41.8111,65616.0
2016-06-02 12:20:00,42.9,42.95,42.87,42.92,62383.0,41.8111,41.8598,41.7819,41.8306,62383.0
2016-06-02 12:30:00,42.93,42.93,42.86,42.9,55811.0,41.8403,41.8403,41.7721,41.8111,55811.0
2016-06-02 12:40:00,42.9,42.9,42.83,42.84,37834.0,41.8111,41.8111,41.7429,41.7526,37834.0
2016-06-02 12:50:00,42.84,42.88,42.83,42.87,34182.0,41.7526,41.7916,41.7429,41.7819,34182.0
2016-06-02 13:00:00,42.87,42.91,42.82,42.88,86463.0,41.7819,41.8209,41.7331,41.7916,86463.0
2016-06-02 13:10:00,42.88,42.89,42.83,42.84,50297.0,41.7916,41.8014,41.7429,41.7526,50297.0
2016-06-02 13:20:00,42.84,42.85,42.78,42.78,104247.0,41.7526,41.7624,41.6942,41.6942,104247.0
2016-06-02 13:30:00,42.79,42.8,42.75,42.78,45881.0,41.7039,41.7136,41.6649,41.6942,45881.0
2016-06-02 13:40:00,42.78,42.84,42.74,42.75,107314.0,41.6942,41.7526,41.6552,41.6649,107314.0
2016-06-02 13:50:00,42.76,42.94,42.76,42.92,186139.0,41.6747,41.8501,41.6747,41.8306,186139.0
2016-06-02 14:00:00,42.93,42.99,42.92,42.92,106919.0,41.8403,41.8988,41.8306,41.8306,106919.0
2016-06-02 14:10:00,42.92,42.96,42.85,42.96,88567.0,41.8306,41.8696,41.7624,41.8696,88567.0
2016-06-02 14:20:00,42.96,43.0,42.95,42.96,69292.0,41.8696,41.9086,41.8598,41.8696,69292.0
2016-06-02 14:30:00,42.95,43.0,42.94,43.0,35374.0,41.8598,41.9086,41.8501,41.9086,35374.0
2016-06-02 14:40:00,43.0,43.05,42.99,43.0,59821.0,41.9086,41.9573,41.8988,41.9086,59821.0
2016-06-02 14:50:00,42.99,43.07,42.97,43.05,75317.0,41.8988,41.9768,41.8793,41.9573,75317.0
2016-06-02 15:00:00,43.05,43.08,43.0,43.02,92151.0,41.9573,41.9865,41.9086,41.9281,92151.0
2016-06-02 15:10:00,43.01,43.12,43.0,43.08,342571.0,41.9183,42.0255,41.9086,41.9865,342571.0
2016-06-02 15:20:00,43.08,43.14,43.07,43.13,74486.0,41.9865,42.045,41.9768,42.0353,74486.0
2016-06-02 15:30:00,43.13,43.15,43.1,43.14,81703.0,42.0353,42.0548,42.006,42.045,81703.0
2016-06-02 15:40:00,43.14,43.15,43.08,43.08,123759.0,42.045,42.0548,41.9865,41.9865,123759.0
2016-06-02 15:50:00,43.08,43.13,43.06,43.12,268735.0,41.9865,42.0353,41.967,42.0255,268735.0
2016-06-03 09:30:00,43.1,43.18,42.88,43.09,70359.0,42.006,42.084,41.7916,41.9963,70359.0
2016-06-03 09:40:00,43.09,43.21,43.02,43.15,174288.0,41.9963,42.1132,41.9281,42.0548,174288.0
2016-06-03 09:50:00,43.13,43.2,42.91,42.91,114820.0,42.0353,42.1035,41.8209,41.8209,114820.0
2016-06-03 10:00:00,42.91,43.14,42.85,43.13,201513.0,41.8209,42.045,41.7624,42.0353,201513.0
2016-06-03 10:10:00,43.11,43.15,42.87,42.88,104572.0,42.0158,42.0548,41.7819,41.7916,104572.0
2016-06-03 10:20:00,42.89,43.09,42.86,43.07,121373.0,41.8014,41.9963,41.7721,41.9768,121373.0
2016-06-03 10:30:00,43.06,43.13,42.93,43.12,49660.0,41.967,42.0353,41.8403,42.0255,49660.0
2016-06-03 10:40:00,43.12,43.21,42.96,43.03,62148.0,42.0255,42.1132,41.8696,41.9378,62148.0
2016-06-03 10:50:00,43.03,43.13,42.99,43.08,27569.0,41.9378,42.0353,41.8988,41.9865,27569.0
2016-06-03 11:00:00,43.08,43.17,43.06,43.1,34111.0,41.9865,42.0743,41.967,42.006,34111.0
2016-06-03 11:10:00,43.08,43.14,43.03,43.13,50453.0,41.9865,42.045,41.9378,42.0353,50453.0
2016-06-03 11:20:00,43.13,43.19,43.07,43.11,36881.0,42.0353,42.0937,41.9768,42.0158,36881.0
2016-06-03 11:30:00,43.12,43.16,43.05,43.15,40851.0,42.0255,42.0645,41.9573,42.0548,40851.0
2016-06-03 11:40:00,43.14,43.19,43.07,43.11,26954.0,42.045,42.0937,41.9768,42.0158,26954.0
2016-06-03 11:50:00,43.12,43.25,43.12,43.22,30181.0,42.0255,42.1522,42.0255,42.123,30181.0
2016-06-03 12:00:00,43.24,43.27,43.14,43.15,19391.0,42.1425,42.1717,42.045,42.0548,19391.0
2016-06-03 12:10:00,43.15,43.21,43.09,43.14,27106.0,42.0548,42.1132,41.9963,42.045,27106.0
2016-06-03 12:20:00,43.14,43.14,43.1,43.1,14404.0,42.045,42.045,42.006,42.006,14404.0
2016-06-03 12:30:00,43.1,43.18,43.07,43.16,32824.0,42.006,42.084,41.9768,42.0645,32824.0
2016-06-03 12:40:00,43.16,43.19,43.13,43.18,34845.0,42.0645,42.0937,42.0353,42.084,34845.0
2016-06-03 12:50:00,43.18,43.27,43.18,43.19,48197.0,42.084,42.1717,42.084,42.0937,48197.0
2016-06-03 13:00:00,43.19,43.23,43.15,43.2,27554.0,42.0937,42.1327,42.0548,42.1035,27554.0
2016-06-03 13:10:00,43.23,43.23,43.14,43.19,26463.0,42.1327,42.1327,42.045,42.0937,26463.0
2016-06-03 13:20:00,43.2,43.22,43.13,43.14,28748.0,42.1035,42.123,42.0353,42.045,28748.0
2016-06-03 13:30:00,43.14,43.22,43.14,43.22,27402.0,42.045,42.123,42.045,42.123,27402.0
2016-06-03 13:40:00,43.22,43.3,43.22,43.29,58663.0,42.123,42.201,42.123,42.1912,58663.0
2016-06-03 13:50:00,43.29,43.33,43.26,43.3,87974.0,42.1912,42.2302,42.162,42.201,87974.0
2016-06-03 14:00:00,43.3,43.35,43.25,43.34,75811.0,42.201,42.2497,42.1522,42.2399,75811.0
2016-06-03 14:10:00,43.34,43.35,43.24,43.26,65836.0,42.2399,42.2497,42.1425,42.162,65836.0
2016-06-03 14:20:00,43.27,43.36,43.26,43.36,65829.0,42.1717,42.2594,42.162,42.2594,65829.0
2016-06-03 14:30:00,43.35,43.5,43.34,43.49,82293.0,42.2497,42.3959,42.2399,42.3861,82293.0
2016-06-03 14:40:00,43.49,43.56,43.47,43.51,85172.0,42.3861,42.4544,42.3666,42.4056,85172.0
2016-06-03 14:50:00,43.51,43.61,43.5,43.58,76272.0,42.4056,42.5031,42.3959,42.4738,76272.0
2016-06-03 15:00:00,43.58,43.68,43.56,43.68,124941.0,42.4738,42.5713,42.4544,42.5713,124941.0
2016-06-03 15:10:00,43.67,43.71,43.61,43.67,162179.0,42.5616,42.6005,42.5031,42.5616,162179.0
2016-06-03 15:20:00,43.67,43.72,43.66,43.67,98651.0,42.5616,42.6103,42.5518,42.5616,98651.0
2016-06-03 15:30:00,43.67,43.72,43.66,43.72,129239.0,42.5616,42.6103,42.5518,42.6103,129239.0
2016-06-03 15:40:00,43.72,43.75,43.58,43.64,140867.0,42.6103,42.6395,42.4738,42.5323,140867.0
2016-06-03 15:50:00,43.64,43.64,43.54,43.56,270830.0,42.5323,42.5323,42.4349,42.4544,270830.0
2016-06-06 09:30:00,43.48,43.58,43.22,43.28,112304.0,42.3764,42.4738,42.123,42.1815,112304.0
2016-06-06 09:40:00,43.27,43.5,43.13,43.49,101083.0,42.1717,42.3959,42.0353,42.3861,101083.0
2016-06-06 09:50:00,43.48,43.7,43.47,43.55,77404.0,42.3764,42.5908,42.3666,42.4446,77404.0
2016-06-06 10:00:00,43.54,43.56,43.43,43.43,101945.0,42.4349,42.4544,42.3277,42.3277,101945.0
2016-06-06 10:10:00,43.44,43.66,43.44,43.6,79903.0,42.3374,42.5518,42.3374,42.4933,79903.0
2016-06-06 10:20:00,43.61,43.61,43.42,43.43,87670.0,42.5031,42.5031,42.3179,42.3277,87670.0
2016-06-06 10:30:00,43.43,43.52,43.42,43.51,83815.0,42.3277,42.4154,42.3179,42.4056,83815.0
2016-06-06 10:40:00,43.5,43.57,43.49,43.56,55551.0,42.3959,42.4641,42.3861,42.4544,55551.0
2016-06-06 10:50:00,43.55,43.56,43.45,43.54,37131.0,42.4446,42.4544,42.3471,42.4349,37131.0
2016-06-06 11:00:00,43.54,43.6,43.49,43.59,56683.0,42.4349,42.4933,42.3861,42.4836,56683.0
2016-06-06 11:10:00,43.59,43.61,43.5,43.52,125882.0,42.4836,42.5031,42.3959,42.4154,125882.0
2016-06-06 11:20:00,43.51,43.6,43.5,43.58,42514.0,42.4056,42.4933,42.3959,42.4738,42514.0
2016-06-06 11:30:00,43.58,43.69,43.57,43.69,40481.0,42.4738,42.5811,42.4641,42.5811,40481.0
2016-06-06 11:40:00,43.69,43.72,43.64,43.66,25128.0,42.5811,42.6103,42.5323,42.5518,25128.0
2016-06-06 11:50:00,43.66,43.74,43.63,43.63,23159.0,42.5518,42.6298,42.5226,42.5226,23159.0
2016-06-06 12:00:00,43.64,43.69,43.64,43.68,19338.0,42.5323,42.5811,42.5323,42.5713,19338.0
2016-06-06 12:10:00,43.67,43.68,43.62,43.64,22156.0,42.5616,42.5713,42.5128,42.5323,22156.0
2016-06-06 12:20:00,43.64,43.66,43.62,43.63,14254.0,42.5323,42.5518,42.5128,42.5226,14254.0
2016-06-06 12:30:00,43.62,43.66,43.54,43.57,58452.0,42.5128,42.5518,42.4349,42.4641,58452.0
2016-06-06 12:40:00,43.57,43.65,43.55,43.55,27215.0,42.4641,42.5421,42.4446,42.4446,27215.0
2016-06-06 12:50:00,43.56,43.61,43.49,43.6,51971.0,42.4544,42.5031,42.3861,42.4933,51971.0
2016-06-06 13:00:00,43.6,43.66,43.58,43.61,32021.0,42.4933,42.5518,42.4738,42.5031,32021.0
2016-06-06 13:10:00,43.6,43.65,43.48,43.49,80624.0,42.4933,42.5421,42.3764,42.3861,80624.0
2016-06-06 13:20:00,43.49,43.52,43.39,43.46,142078.0,42.3861,42.4154,42.2887,42.3569,142078.0
2016-06-06 13:30:00,43.46,43.46,43.37,43.38,21069.0,42.3569,42.3569,42.2692,42.2789,21069.0
2016-06-06 13:40:00,43.37,43.39,43.28,43.31,67277.0,42.2692,42.2887,42.1815,42.2107,67277.0
2016-06-06 13:50:00,43.31,43.52,43.27,43.52,102335.0,42.2107,42.4154,42.1717,42.4154,102335.0
2016-06-06 14:00:00,43.52,43.53,43.36,43.39,183941.0,42.4154,42.4251,42.2594,42.2887,183941.0
2016-06-06 14:10:00,43.4,43.45,43.28,43.29,97476.0,42.2984,42.3471,42.1815,42.1912,97476.0
2016-06-06 14:20:00,43.29,43.31,43.22,43.22,87416.0,42.1912,42.2107,42.123,42.123,87416.0
2016-06-06 14:30:00,43.23,43.24,43.08,43.14,121433.0,42.1327,42.1425,41.9865,42.045,121433.0
2016-06-06 14:40:00,43.14,43.19,43.12,43.14,73427.0,42.045,42.0937,42.0255,42.045,73427.0
2016-06-06 14:50:00,43.14,43.15,42.97,43.01,116889.0,42.045,42.0548,41.8793,41.9183,116889.0
2016-06-06 15:00:00,43.01,43.07,42.93,43.01,304294.0,41.9183,41.9768,41.8403,41.9183,304294.0
2016-06-06 15:10:00,43.0,43.03,42.94,42.99,200781.0,41.9086,41.9378,41.8501,41.8988,200781.0
2016-06-06 15:20:00,42.99,43.04,42.94,42.97,86521.0,41.8988,41.9476,41.8501,41.8793,86521.0
2016-06-06 15:30:00,42.97,43.08,42.97,43.08,102780.0,41.8793,41.9865,41.8793,41.9865,102780.0
2016-06-06 15:40:00,43.08,43.1,42.9,42.9,248342.0,41.9865,42.006,41.8111,41.8111,248342.0
2016-06-06 15:50:00,42.9,43.0,42.89,42.99,533408.0,41.8111,41.9086,41.8014,41.8988,533408.0
2016-06-07 09:30:00,43.17,43.39,43.09,43.34,49496.0,42.0743,42.2887,41.9963,42.2399,49496.0
2016-06-07 09:40:00,43.32,43.44,43.32,43.42,100384.0,42.2204,42.3374,42.2204,42.3179,100384.0
2016-06-07 09:50:00,43.43,43.48,43.39,43.47,91130.0,42.3277,42.3764,42.2887,42.3666,91130.0
2016-06-07 10:00:00,43.47,43.54,43.45,43.53,75264.0,42.3666,42.4349,42.3471,42.4251,75264.0
2016-06-07 10:10:00,43.54,43.65,43.53,43.63,66454.0,42.4349,42.5421,42.4251,42.5226,66454.0
2016-06-07 10:20:00,43.63,43.66,43.61,43.65,50463.0,42.5226,42.5518,42.5031,42.5421,50463.0
2016-06-07 10:30:00,43.66,43.71,43.64,43.69,35329.0,42.5518,42.6005,42.5323,42.5811,35329.0
2016-06-07 10:40:00,43.69,43.74,43.69,43.73,36583.0,42.5811,42.6298,42.5811,42.62,36583.0
2016-06-07 10:50:00,43.73,43.75,43.62,43.63,97790.0,42.62,42.6395,42.5128,42.5226,97790.0
2016-06-07 11:00:00,43.62,43.63,43.55,43.61,56712.0,42.5128,42.5226,42.4446,42.5031,56712.0
2016-06-07 11:10:00,43.61,43.64,43.59,43.62,60522.0,42.5031,42.5323,42.4836,42.5128,60522.0
2016-06-07 11:20:00,43.62,43.76,43.61,43.74,111475.0,42.5128,42.6493,42.5031,42.6298,111475.0
2016-06-07 11:30:00,43.75,43.77,43.74,43.77,43387.0,42.6395,42.659,42.6298,42.659,43387.0
2016-06-07 11:40:00,43.77,43.77,43.74,43.77,45577.0,42.659,42.659,42.6298,42.659,45577.0
2016-06-07 11:50:00,43.77,43.88,43.75,43.75,70642.0,42.659,42.7662,42.6395,42.6395,70642.0
2016-06-07 12:00:00,43.76,43.78,43.75,43.77,13083.0,42.6493,42.6688,42.6395,42.659,13083.0
2016-06-07 12:10:00,43.76,43.78,43.76,43.76,9570.0,42.6493,42.6688,42.6493,42.6493,9570.0
2016-06-07 12:20:00,43.76,43.78,43.76,43.77,8894.0,42.6493,42.6688,42.6493,42.659,8894.0
2016-06-07 12:30:00,43.78,43.8,43.76,43.79,18230.0,42.6688,42.6883,42.6493,42.6785,18230.0
2016-06-07 12:40:00,43.8,43.81,43.78,43.81,9386.0,42.6883,42.698,42.6688,42.698,9386.0
2016-06-07 12:50:00,43.8,43.82,43.79,43.82,10657.0,42.6883,42.7078,42.6785,42.7078,10657.0
2016-06-07 13:00:00,43.82,43.82,43.69,43.77,48795.0,42.7078,42.7078,42.5811,42.659,48795.0
2016-06-07 13:10:00,43.77,43.77,43.72,43.74,12739.0,42.659,42.659,42.6103,42.6298,12739.0
2016-06-07 13:20:00,43.74,43.74,43.69,43.69,28734.0,42.6298,42.6298,42.5811,42.5811,28734.0
2016-06-07 13:30:00,43.7,43.72,43.67,43.72,20435.0,42.5908,42.6103,42.5616,42.6103,20435.0
2016-06-07 13:40:00,43.72,43.73,43.69,43.71,14594.0,42.6103,42.62,42.5811,42.6005,14594.0
2016-06-07 13:50:00,43.71,43.73,43.67,43.71,16434.0,42.6005,42.62,42.5616,42.6005,16434.0
2016-06-07 14:00:00,43.71,43.72,43.7,43.72,8871.0,42.6005,42.6103,42.5908,42.6103,8871.0
2016-06-07 14:10:00,43.72,43.72,43.66,43.68,25292.0,42.6103,42.6103,42.5518,42.5713,25292.0
2016-06-07 14:20:00,43.68,43.77,43.66,43.76,21567.0,42.5713,42.659,42.5518,42.6493,21567.0
2016-06-07 14:30:00,43.76,43.77,43.73,43.76,13048.0,42.6493,42.659,42.62,42.6493,13048.0
2016-06-07 14:40:00,43.75,43.76,43.72,43.73,22089.0,42.6395,42.6493,42.6103,42.62,22089.0
2016-06-07 14:50:00,43.73,43.78,43.68,43.77,65853.0,42.62,42.6688,42.5713,42.659,65853.0
2016-06-07 15:00:00,43.76,43.89,43.76,43.81,114113.0,42.6493,42.776,42.6493,42.698,114113.0
2016-06-07 15:10:00,43.81,43.86,43.79,43.82,352906.0,42.698,42.7467,42.6785,42.7078,352906.0
2016-06-07 15:20:00,43.82,43.9,43.81,43.87,40783.0,42.7078,42.7857,42.698,42.7565,40783.0
2016-06-07 15:30:00,43.88,43.88,43.74,43.75,64765.0,42.7662,42.7662,42.6298,42.6395,64765.0
2016-06-07 15:40:00,43.76,43.76,43.69,43.71,49657.0,42.6493,42.6493,42.5811,42.6005,49657.0
2016-06-07 15:50:00,43.7,43.71,43.65,43.66,262307.0,42.5908,42.6005,42.5421,42.5518,262307.0
2016-06-08 09:30:00,43.72,43.81,43.55,43.81,60519.0,42.6103,42.698,42.4446,42.698,60519.0
2016-06-08 09:40:00,43.8,43.98,43.78,43.9,111482.0,42.6883,42.8637,42.6688,42.7857,111482.0
2016-06-08 09:50:00,43.89,44.04,43.88,43.99,179113.0,42.776,42.9222,42.7662,42.8734,179113.0
2016-06-08 10:00:00,43.99,44.05,43.89,43.92,118662.0,42.8734,42.9319,42.776,42.8052,118662.0
2016-06-08 10:10:00,43.91,43.92,43.71,43.8,76726.0,42.7955,42.8052,42.6005,42.6883,76726.0
2016-06-08 10:20:00,43.8,43.85,43.73,43.74,69054.0,42.6883,42.737,42.62,42.6298,69054.0
2016-06-08 10:30:00,43.74,43.81,43.7,43.71,71336.0,42.6298,42.698,42.5908,42.6005,71336.0
2016-06-08 10:40:00,43.71,43.75,43.63,43.63,58148.0,42.6005,42.6395,42.5226,42.5226,58148.0
2016-06-08 10:50:00,43.63,43.73,43.62,43.7,56277.0,42.5226,42.62,42.5128,42.5908,56277.0
2016-06-08 11:00:00,43.7,43.73,43.45,43.47,76540.0,42.5908,42.62,42.3471,42.3666,76540.0
2016-06-08 11:10:00,43.47,43.64,43.39,43.62,88366.0,42.3666,42.5323,42.2887,42.5128,88366.0
2016-06-08 11:20:00,43.62,43.71,43.61,43.66,25049.0,42.5128,42.6005,42.5031,42.5518,25049.0
2016-06-08 11:30:00,43.67,43.82,43.67,43.75,86104.0,42.5616,42.7078,42.5616,42.6395,86104.0
2016-06-08 11:40:00,43.75,43.79,43.7,43.75,30970.0,42.6395,42.6785,42.5908,42.6395,30970.0
2016-06-08 11:50:00,43.75,43.77,43.7,43.74,12924.0,42.6395,42.659,42.5908,42.6298,12924.0
2016-06-08 12:00:00,43.73,43.74,43.69,43.7,13170.0,42.62,42.6298,42.5811,42.5908,13170.0
2016-06-08 12:10:00,43.71,43.74,43.67,43.67,14700.0,42.6005,42.6298,42.5616,42.5616,14700.0
2016-06-08 12:20:00,43.67,43.7,43.64,43.66,11128.0,42.5616,42.5908,42.5323,42.5518,11128.0
2016-06-08 12:30:00,43.66,43.73,43.64,43.65,13406.0,42.5518,42.62,42.5323,42.5421,13406.0
2016-06-08 12:40:00,43.64,43.66,43.61,43.64,11468.0,42.5323,42.5518,42.5031,42.5323,11468.0
2016-06-08 12:50:00,43.64,43.68,43.61,43.68,14193.0,42.5323,42.5713,42.5031,42.5713,14193.0
2016-06-08 13:00:00,43.68,43.73,43.67,43.67,15317.0,42.5713,42.62,42.5616,42.5616,15317.0
2016-06-08 13:10:00,43.66,43.74,43.66,43.74,13764.0,42.5518,42.6298,42.5518,42.6298,13764.0
2016-06-08 13:20:00,43.73,43.76,43.68,43.68,27974.0,42.62,42.6493,42.5713,42.5713,27974.0
2016-06-08 13:30:00,43.68,43.7,43.61,43.63,13937.0,42.5713,42.5908,42.5031,42.5226,13937.0
2016-06-08 13:40:00,43.63,43.7,43.63,43.65,13336.0,42.5226,42.5908,42.5226,42.5421,13336.0
2016-06-08 13:50:00,43.64,43.69,43.63,43.64,23465.0,42.5323,42.5811,42.5226,42.5323,23465.0
2016-06-08 14:00:00,43.64,43.68,43.63,43.66,23612.0,42.5323,42.5713,42.5226,42.5518,23612.0
2016-06-08 14:10:00,43.66,43.69,43.63,43.69,43783.0,42.5518,42.5811,42.5226,42.5811,43783.0
2016-06-08 14:20:00,43.69,43.76,43.68,43.74,22057.0,42.5811,42.6493,42.5713,42.6298,22057.0
2016-06-08 14:30:00,43.74,43.77,43.73,43.76,14374.0,42.6298,42.659,42.62,42.6493,14374.0
2016-06-08 14:40:00,43.77,43.79,43.75,43.77,37996.0,42.659,42.6785,42.6395,42.659,37996.0
2016-06-08 14:50:00,43.77,43.83,43.76,43.83,34422.0,42.659,42.7175,42.6493,42.7175,34422.0
2016-06-08 15:00:00,43.83,43.88,43.81,43.88,42260.0,42.7175,42.7662,42.698,42.7662,42260.0
2016-06-08 15:10:00,43.88,43.89,43.86,43.88,51111.0,42.7662,42.776,42.7467,42.7662,51111.0
2016-06-08 15:20:00,43.88,43.88,43.8,43.84,83185.0,42.7662,42.7662,42.6883,42.7272,83185.0
2016-06-08 15:30:00,43.85,43.85,43.76,43.76,28444.0,42.737,42.737,42.6493,42.6493,28444.0
2016-06-08 15:40:00,43.76,43.8,43.75,43.76,59637.0,42.6493,42.6883,42.6395,42.6493,59637.0
2016-06-08 15:50:00,43.77,43.84,43.72,43.83,269392.0,42.659,42.7272,42.6103,42.7175,269392.0
2016-06-09 09:30:00,43.54,43.83,43.38,43.42,63738.0,42.4349,42.7175,42.2789,42.3179,63738.0
2016-06-09 09:40:00,43.41,43.5,43.33,43.47,27552.0,42.3082,42.3959,42.2302,42.3666,27552.0
2016-06-09 09:50:00,43.49,43.53,43.4,43.4,27083.0,42.3861,42.4251,42.2984,42.2984,27083.0
2016-06-09 10:00:00,43.41,43.44,43.34,43.36,37024.0,42.3082,42.3374,42.2399,42.2594,37024.0
2016-06-09 10:10:00,43.36,43.36,43.26,43.27,78380.0,42.2594,42.2594,42.162,42.1717,78380.0
2016-06-09 10:20:00,43.28,43.33,43.18,43.19,60453.0,42.1815,42.2302,42.084,42.0937,60453.0
2016-06-09 10:30:00,43.18,43.21,43.11,43.17,112147.0,42.084,42.1132,42.0158,42.0743,112147.0
2016-06-09 10:40:00,43.17,43.21,43.13,43.17,79782.0,42.0743,42.1132,42.0353,42.0743,79782.0
2016-06-09 10:50:00,43.17,43.19,43.07,43.07,32862.0,42.0743,42.0937,41.9768,41.9768,32862.0
2016-06-09 11:00:00,43.07,43.14,43.07,43.12,51976.0,41.9768,42.045,41.9768,42.0255,51976.0
2016-06-09 11:10:00,43.13,43.13,43.07,43.08,26145.0,42.0353,42.0353,41.9768,41.9865,26145.0
2016-06-09 11:20:00,43.07,43.08,42.93,42.93,101900.0,41.9768,41.9865,41.8403,41.8403,101900.0
2016-06-09 11:30:00,42.92,42.93,42.82,42.9,126187.0,41.8306,41.8403,41.7331,41.8111,126187.0
2016-06-09 11:40:00,42.9,42.94,42.82,42.86,54170.0,41.8111,41.8501,41.7331,41.7721,54170.0
2016-06-09 11:50:00,42.87,42.88,42.76,42.82,56323.0,41.7819,41.7916,41.6747,41.7331,56323.0
2016-06-09 12:00:00,42.82,42.82,42.76,42.8,104758.0,41.7331,41.7331,41.6747,41.7136,104758.0
2016-06-09 12:10:00,42.82,42.85,42.77,42.78,60228.0,41.7331,41.7624,41.6844,41.6942,60228.0
2016-06-09 12:20:00,42.78,42.84,42.75,42.81,66130.0,41.6942,41.7526,41.6649,41.7234,66130.0
2016-06-09 12:30:00,42.81,42.94,42.76,42.93,78876.0,41.7234,41.8501,41.6747,41.8403,78876.0
2016-06-09 12:40:00,42.93,43.02,42.93,43.0,62589.0,41.8403,41.9281,41.8403,41.9086,62589.0
2016-06-09 12:50:00,43.0,43.0,42.94,42.96,56644.0,41.9086,41.9086,41.8501,41.8696,56644.0
2016-06-09 13:00:00,42.97,43.02,42.95,42.99,59542.0,41.8793,41.9281,41.8598,41.8988,59542.0
2016-06-09 13:10:00,42.99,43.11,42.97,43.08,45642.0,41.8988,42.0158,41.8793,41.9865,45642.0
2016-06-09 13:20:00,43.08,43.12,42.99,43.01,44277.0,41.9865,42.0255,41.8988,41.9183,44277.0
2016-06-09 13:30:00,43.01,43.05,42.99,43.01,36281.0,41.9183,41.9573,41.8988,41.9183,36281.0
2016-06-09 13:40:00,43.01,43.04,42.98,43.02,52443.0,41.9183,41.9476,41.8891,41.9281,52443.0
2016-06-09 13:50:00,43.02,43.02,42.9,42.94,87692.0,41.9281,41.9281,41.8111,41.8501,87692.0
2016-06-09 14:00:00,42.93,42.97,42.91,42.92,60713.0,41.8403,41.8793,41.8209,41.8306,60713.0
2016-06-09 14:10:00,42.92,43.07,42.91,43.0,41244.0,41.8306,41.9768,41.8209,41.9086,41244.0
2016-06-09 14:20:00,42.99,43.01,42.9,42.91,84300.0,41.8988,41.9183,41.8111,41.8209,84300.0
2016-06-09 14:30:00,42.92,43.06,42.9,43.05,41029.0,41.8306,41.967,41.8111,41.9573,41029.0
2016-06-09 14:40:00,43.04,43.1,43.02,43.07,35054.0,41.9476,42.006,41.9281,41.9768,35054.0
2016-06-09 14:50:00,43.08,43.1,43.05,43.08,27860.0,41.9865,42.006,41.9573,41.9865,27860.0
2016-06-09 15:00:00,43.08,43.14,43.07,43.11,42623.0,41.9865,42.045,41.9768,42.0158,42623.0
2016-06-09 15:10:00,43.11,43.11,43.03,43.07,33996.0,42.0158,42.0158,41.9378,41.9768,33996.0
2016-06-09 15:20:00,43.07,43.08,43.0,43.05,40191.0,41.9768,41.9865,41.9086,41.9573,40191.0
2016-06-09 15:30:00,43.05,43.07,43.01,43.03,50616.0,41.9573,41.9768,41.9183,41.9378,50616.0
2016-06-09 15:40:00,43.03,43.11,43.02,43.08,68064.0,41.9378,42.0158,41.9281,41.9865,68064.0
2016-06-09 15:50:00,43.07,43.09,42.99,43.01,315973.0,41.9768,41.9963,41.8988,41.9183,315973.0
2016-06-10 09:30:00,42.39,42.61,42.2,42.36,142227.0,41.3141,41.5285,41.1289,41.2848,142227.0
2016-06-10 09:40:00,42.37,42.38,42.23,42.29,88901.0,41.2946,41.3043,41.1581,41.2166,88901.0
2016-06-10 09:50:00,42.3,42.37,42.19,42.27,53198.0,41.2263,41.2946,41.1191,41.1971,53198.0
2016-06-10 10:00:00,42.27,42.28,42.15,42.16,84681.0,41.1971,41.2068,41.0801,41.0899,84681.0
2016-06-10 10:10:00,42.15,42.19,42.12,42.16,80229.0,41.0801,41.1191,41.0509,41.0899,80229.0
2016-06-10 10:20:00,42.16,42.23,42.11,42.19,105534.0,41.0899,41.1581,41.0412,41.1191,105534.0
2016-06-10 10:30:00,42.19,42.22,42.16,42.18,61485.0,41.1191,41.1484,41.0899,41.1094,61485.0
2016-06-10 10:40:00,42.18,42.19,42.08,42.08,86858.0,41.1094,41.1191,41.0119,41.0119,86858.0
2016-06-10 10:50:00,42.08,42.17,42.04,42.14,95549.0,41.0119,41.0996,40.9729,41.0704,95549.0
2016-06-10 11:00:00,42.13,42.23,42.13,42.21,266992.0,41.0606,41.1581,41.0606,41.1386,266992.0
2016-06-10 11:10:00,42.22,42.22,42.14,42.19,48241.0,41.1484,41.1484,41.0704,41.1191,48241.0
2016-06-10 11:20:00,42.19,42.19,42.11,42.18,68345.0,41.1191,41.1191,41.0412,41.1094,68345.0
2016-06-10 11:30:00,42.18,42.23,42.14,42.2,96172.0,41.1094,41.1581,41.0704,41.1289,96172.0
2016-06-10 11:40:00,42.19,42.21,42.1,42.11,43404.0,41.1191,41.1386,41.0314,41.0412,43404.0
2016-06-10 11:50:00,42.11,42.15,42.09,42.13,72172.0,41.0412,41.0801,41.0217,41.0606,72172.0
2016-06-10 12:00:00,42.14,42.15,42.11,42.12,72917.0,41.0704,41.0801,41.0412,41.0509,72917.0
2016-06-10 12:10:00,42.12,42.14,42.03,42.1,39855.0,41.0509,41.0704,40.9632,41.0314,39855.0
2016-06-10 12:20:00,42.1,42.12,42.06,42.12,57196.0,41.0314,41.0509,40.9924,41.0509,57196.0
2016-06-10 12:30:00,42.12,42.13,42.1,42.11,79373.0,41.0509,41.0606,41.0314,41.0412,79373.0
2016-06-10 12:40:00,42.1,42.18,42.09,42.11,258362.0,41.0314,41.1094,41.0217,41.0412,258362.0
2016-06-10 12:50:00,42.1,42.21,42.1,42.17,48265.0,41.0314,41.1386,41.0314,41.0996,48265.0
2016-06-10 13:00:00,42.17,42.25,42.13,42.24,135322.0,41.0996,41.1776,41.0606,41.1679,135322.0
2016-06-10 13:10:00,42.24,42.28,42.24,42.26,64269.0,41.1679,41.2068,41.1679,41.1873,64269.0
2016-06-10 13:20:00,42.25,42.33,42.22,42.31,74706.0,41.1776,41.2556,41.1484,41.2361,74706.0
2016-06-10 13:30:00,42.3,42.3,42.19,42.19,57323.0,41.2263,41.2263,41.1191,41.1191,57323.0
2016-06-10 13:40:00,42.2,42.24,42.13,42.13,36815.0,41.1289,41.1679,41.0606,41.0606,36815.0
2016-06-10 13:50:00,42.14,42.15,42.11,42.14,44884.0,41.0704,41.0801,41.0412,41.0704,44884.0
2016-06-10 14:00:00,42.14,42.15,42.03,42.03,59868.0,41.0704,41.0801,40.9632,40.9632,59868.0
2016-06-10 14:10:00,42.03,42.03,41.97,41.98,64801.0,40.9632,40.9632,40.9047,40.9145,64801.0
2016-06-10 14:20:00,41.98,42.03,41.95,41.96,54159.0,40.9145,40.9632,40.8852,40.895,54159.0
2016-06-10 14:30:00,41.96,41.98,41.91,41.98,65819.0,40.895,40.9145,40.8462,40.9145,65819.0
2016-06-10 14:40:00,41.99,42.0,41.94,41.99,90296.0,40.9242,40.9339,40.8755,40.9242,90296.0
2016-06-10 14:50:00,42.0,42.0,41.93,41.96,30723.0,40.9339,40.9339,40.8657,40.895,30723.0
2016-06-10 15:00:00,41.95,41.95,41.85,41.85,88208.0,40.8852,40.8852,40.7878,40.7878,88208.0
2016-06-10 15:10:00,41.85,41.93,41.8,41.82,164995.0,40.7878,40.8657,40.739,40.7585,164995.0
2016-06-10 15:20:00,41.82,41.88,41.79,41.82,172888.0,40.7585,40.817,40.7293,40.7585,172888.0
2016-06-10 15:30:00,41.82,41.86,41.79,41.8,218150.0,40.7585,40.7975,40.7293,40.739,218150.0
2016-06-10 15:40:00,41.81,41.91,41.76,41.9,219708.0,40.7488,40.8462,40.7,40.8365,219708.0
2016-06-10 15:50:00,41.9,41.92,41.8,41.84,523059.0,40.8365,40.856,40.739,40.778,523059.0
2016-06-13 09:30:00,41.62,42.25,41.5,42.14,114196.0,40.5636,41.1776,40.4466,41.0704,114196.0
2016-06-13 09:40:00,42.13,42.44,42.08,42.43,84836.0,41.0606,41.3628,41.0119,41.353,84836.0
2016-06-13 09:50:00,42.43,42.49,42.33,42.38,63991.0,41.353,41.4115,41.2556,41.3043,63991.0
2016-06-13 10:00:00,42.37,42.44,42.26,42.29,52325.0,41.2946,41.3628,41.1873,41.2166,52325.0
2016-06-13 10:10:00,42.28,42.38,42.22,42.32,42770.0,41.2068,41.3043,41.1484,41.2458,42770.0
2016-06-13 10:20:00,42.3,42.34,42.26,42.32,36906.0,41.2263,41.2653,41.1873,41.2458,36906.0
2016-06-13 10:30:00,42.33,42.35,42.24,42.25,43646.0,41.2556,41.2751,41.1679,41.1776,43646.0
2016-06-13 10:40:00,42.25,42.25,42.15,42.16,30670.0,41.1776,41.1776,41.0801,41.0899,30670.0
2016-06-13 10:50:00,42.15,42.19,42.13,42.17,36375.0,41.0801,41.1191,41.0606,41.0996,36375.0
2016-06-13 11:00:00,42.18,42.24,42.16,42.19,35241.0,41.1094,41.1679,41.0899,41.1191,35241.0
2016-06-13 11:10:00,42.21,42.23,42.01,42.02,37376.0,41.1386,41.1581,40.9437,40.9534,37376.0
2016-06-13 11:20:00,42.02,42.11,42.02,42.07,27047.0,40.9534,41.0412,40.9534,41.0022,27047.0
2016-06-13 11:30:00,42.08,42.08,41.9,41.92,32845.0,41.0119,41.0119,40.8365,40.856,32845.0
2016-06-13 11:40:00,41.92,42.05,41.91,42.0,35151.0,40.856,40.9827,40.8462,40.9339,35151.0
2016-06-13 11:50:00,41.99,41.99,41.84,41.9,33973.0,40.9242,40.9242,40.778,40.8365,33973.0
2016-06-13 12:00:00,41.92,42.03,41.91,41.99,30921.0,40.856,40.9632,40.8462,40.9242,30921.0
2016-06-13 12:10:00,41.99,42.07,41.97,42.06,80175.0,40.9242,41.0022,40.9047,40.9924,80175.0
2016-06-13 12:20:00,42.06,42.13,42.04,42.11,47160.0,40.9924,41.0606,40.9729,41.0412,47160.0
2016-06-13 12:30:00,42.11,42.14,42.09,42.11,135864.0,41.0412,41.0704,41.0217,41.0412,135864.0
2016-06-13 12:40:00,42.11,42.15,42.05,42.07,165621.0,41.0412,41.0801,40.9827,41.0022,165621.0
2016-06-13 12:50:00,42.07,42.13,42.07,42.09,37160.0,41.0022,41.0606,41.0022,41.0217,37160.0
2016-06-13 13:00:00,42.09,42.17,42.09,42.12,95746.0,41.0217,41.0996,41.0217,41.0509,95746.0
2016-06-13 13:10:00,42.12,42.16,42.1,42.14,192356.0,41.0509,41.0899,41.0314,41.0704,192356.0
2016-06-13 13:20:00,42.15,42.2,42.12,42.14,86642.0,41.0801,41.1289,41.0509,41.0704,86642.0
2016-06-13 13:30:00,42.15,42.16,42.11,42.13,342630.0,41.0801,41.0899,41.0412,41.0606,342630.0
2016-06-13 13:40:00,42.12,42.16,42.09,42.13,42239.0,41.0509,41.0899,41.0217,41.0606,42239.0
2016-06-13 13:50:00,42.13,42.15,42.05,42.08,148676.0,41.0606,41.0801,40.9827,41.0119,148676.0
2016-06-13 14:00:00,42.08,42.1,42.04,42.08,56122.0,41.0119,41.0314,40.9729,41.0119,56122.0
2016-06-13 14:10:00,42.08,42.1,42.03,42.04,94329.0,41.0119,41.0314,40.9632,40.9729,94329.0
2016-06-13 14:20:00,42.04,42.06,42.0,42.06,52969.0,40.9729,40.9924,40.9339,40.9924,52969.0
2016-06-13 14:30:00,42.06,42.12,42.04,42.09,75265.0,40.9924,41.0509,40.9729,41.0217,75265.0
2016-06-13 14:40:00,42.1,42.11,42.05,42.08,35457.0,41.0314,41.0412,40.9827,41.0119,35457.0
2016-06-13 14:50:00,42.08,42.09,42.02,42.03,43172.0,41.0119,41.0217,40.9534,40.9632,43172.0
2016-06-13 15:00:00,42.04,42.08,41.93,41.94,54237.0,40.9729,41.0119,40.8657,40.8755,54237.0
2016-06-13 15:10:00,41.94,41.95,41.89,41.92,88233.0,40.8755,40.8852,40.8267,40.856,88233.0
2016-06-13 15:20:00,41.92,42.03,41.91,42.03,244396.0,40.856,40.9632,40.8462,40.9632,244396.0
2016-06-13 15:30:00,42.03,42.06,41.99,42.0,85179.0,40.9632,40.9924,40.9242,40.9339,85179.0
2016-06-13 15:40:00,42.0,42.08,41.99,42.07,149685.0,40.9339,41.0119,40.9242,41.0022,149685.0
2016-06-13 15:50:00,42.07,42.08,41.93,41.98,497942.0,41.0022,41.0119,40.8657,40.9145,497942.0
2016-06-14 09:30:00,41.92,42.28,41.78,42.2,64592.0,40.856,41.2068,40.7195,41.1289,64592.0
2016-06-14 09:40:00,42.19,42.29,42.15,42.19,102149.0,41.1191,41.2166,41.0801,41.1191,102149.0
2016-06-14 09:50:00,42.19,42.61,42.18,42.58,105205.0,41.1191,41.5285,41.1094,41.4992,105205.0
2016-06-14 10:00:00,42.57,42.75,42.55,42.59,91655.0,41.4895,41.6649,41.47,41.509,91655.0
2016-06-14 10:10:00,42.6,42.71,42.53,42.53,57400.0,41.5187,41.6259,41.4505,41.4505,57400.0
2016-06-14 10:20:00,42.52,42.6,42.43,42.45,30488.0,41.4408,41.5187,41.353,41.3725,30488.0
2016-06-14 10:30:00,42.46,42.56,42.44,42.49,76642.0,41.3823,41.4797,41.3628,41.4115,76642.0
2016-06-14 10:40:00,42.48,42.58,42.43,42.54,95058.0,41.4018,41.4992,41.353,41.4602,95058.0
2016-06-14 10:50:00,42.55,42.57,42.43,42.46,21253.0,41.47,41.4895,41.353,41.3823,21253.0
2016-06-14 11:00:00,42.44,42.49,42.43,42.47,29292.0,41.3628,41.4115,41.353,41.392,29292.0
2016-06-14 11:10:00,42.46,42.49,42.38,42.39,21933.0,41.3823,41.4115,41.3043,41.3141,21933.0
2016-06-14 11:20:00,42.38,42.5,42.37,42.45,38013.0,41.3043,41.4213,41.2946,41.3725,38013.0
2016-06-14 11:30:00,42.45,42.58,42.44,42.58,34017.0,41.3725,41.4992,41.3628,41.4992,34017.0
2016-06-14 11:40:00,42.58,42.61,42.54,42.54,14370.0,41.4992,41.5285,41.4602,41.4602,14370.0
2016-06-14 11:50:00,42.53,42.56,42.44,42.45,17717.0,41.4505,41.4797,41.3628,41.3725,17717.0
2016-06-14 12:00:00,42.46,42.5,42.43,42.44,18556.0,41.3823,41.4213,41.353,41.3628,18556.0
2016-06-14 12:10:00,42.45,42.48,42.41,42.42,15166.0,41.3725,41.4018,41.3335,41.3433,15166.0
2016-06-14 12:20:00,42.42,42.63,42.41,42.63,46631.0,41.3433,41.548,41.3335,41.548,46631.0
2016-06-14 12:30:00,42.63,42.64,42.52,42.53,134754.0,41.548,41.5577,41.4408,41.4505,134754.0
2016-06-14 12:40:00,42.53,42.56,42.47,42.5,137705.0,41.4505,41.4797,41.392,41.4213,137705.0
2016-06-14 12:50:00,42.5,42.53,42.47,42.5,59199.0,41.4213,41.4505,41.392,41.4213,59199.0
2016-06-14 13:00:00,42.49,42.5,42.39,42.41,71046.0,41.4115,41.4213,41.3141,41.3335,71046.0
2016-06-14 13:10:00,42.4,42.4,42.3,42.32,78899.0,41.3238,41.3238,41.2263,41.2458,78899.0
2016-06-14 13:20:00,42.31,42.33,42.3,42.32,40955.0,41.2361,41.2556,41.2263,41.2458,40955.0
2016-06-14 13:30:00,42.33,42.39,42.31,42.38,78103.0,41.2556,41.3141,41.2361,41.3043,78103.0
2016-06-14 13:40:00,42.37,42.4,42.34,42.36,31866.0,41.2946,41.3238,41.2653,41.2848,31866.0
2016-06-14 13:50:00,42.35,42.37,42.28,42.3,39588.0,41.2751,41.2946,41.2068,41.2263,39588.0
2016-06-14 14:00:00,42.3,42.36,42.29,42.35,43888.0,41.2263,41.2848,41.2166,41.2751,43888.0
2016-06-14 14:10:00,42.36,42.41,42.35,42.39,24818.0,41.2848,41.3335,41.2751,41.3141,24818.0
2016-06-14 14:20:00,42.39,42.41,42.35,42.4,36479.0,41.3141,41.3335,41.2751,41.3238,36479.0
2016-06-14 14:30:00,42.4,42.41,42.27,42.28,49439.0,41.3238,41.3335,41.1971,41.2068,49439.0
2016-06-14 14:40:00,42.28,42.28,42.23,42.28,56216.0,41.2068,41.2068,41.1581,41.2068,56216.0
2016-06-14 14:50:00,42.28,42.28,42.25,42.27,42660.0,41.2068,41.2068,41.1776,41.1971,42660.0
2016-06-14 15:00:00,42.27,42.37,42.25,42.34,72973.0,41.1971,41.2946,41.1776,41.2653,72973.0
2016-06-14 15:10:00,42.33,42.35,42.3,42.34,70796.0,41.2556,41.2751,41.2263,41.2653,70796.0
2016-06-14 15:20:00,42.33,42.36,42.3,42.34,46767.0,41.2556,41.2848,41.2263,41.2653,46767.0
2016-06-14 15:30:00,42.34,42.37,42.3,42.35,63015.0,41.2653,41.2946,41.2263,41.2751,63015.0
2016-06-14 15:40:00,42.36,42.39,42.16,42.17,194607.0,41.2848,41.3141,41.0899,41.0996,194607.0
2016-06-14 15:50:00,42.17,42.28,42.15,42.26,390800.0,41.0996,41.2068,41.0801,41.1873,390800.0
2016-06-15 09:30:00,42.12,42.24,41.67,41.88,159438.0,41.0509,41.1679,40.6123,40.817,159438.0
2016-06-15 09:40:00,41.89,41.9,41.47,41.51,133591.0,40.8267,40.8365,40.4174,40.4564,133591.0
2016-06-15 09:50:00,41.5,41.55,41.4,41.43,158016.0,40.4466,40.4954,40.3492,40.3784,158016.0
2016-06-15 10:00:00,41.42,41.73,41.39,41.63,108371.0,40.3687,40.6708,40.3394,40.5733,108371.0
2016-06-15 10:10:00,41.62,41.69,41.57,41.63,91945.0,40.5636,40.6318,40.5149,40.5733,91945.0
2016-06-15 10:20:00,41.62,41.64,41.55,41.56,135001.0,40.5636,40.5831,40.4954,40.5051,135001.0
2016-06-15 10:30:00,41.57,41.57,41.5,41.52,66110.0,40.5149,40.5149,40.4466,40.4661,66110.0
2016-06-15 10:40:00,41.52,41.52,41.32,41.33,71338.0,40.4661,40.4661,40.2712,40.281,71338.0
2016-06-15 10:50:00,41.33,41.33,41.11,41.24,243844.0,40.281,40.281,40.0665,40.1932,243844.0
2016-06-15 11:00:00,41.24,41.33,41.22,41.29,107942.0,40.1932,40.281,40.1737,40.242,107942.0
2016-06-15 11:10:00,41.29,41.33,41.26,41.28,145401.0,40.242,40.281,40.2127,40.2322,145401.0
2016-06-15 11:20:00,41.28,41.34,41.25,41.28,110615.0,40.2322,40.2907,40.203,40.2322,110615.0
2016-06-15 11:30:00,41.27,41.52,41.24,41.46,88863.0,40.2225,40.4661,40.1932,40.4077,88863.0
2016-06-15 11:40:00,41.47,41.62,41.43,41.62,122408.0,40.4174,40.5636,40.3784,40.5636,122408.0
2016-06-15 11:50:00,41.62,41.71,41.59,41.69,39028.0,40.5636,40.6513,40.5344,40.6318,39028.0
2016-06-15 12:00:00,41.69,41.85,41.68,41.84,31313.0,40.6318,40.7878,40.6221,40.778,31313.0
2016-06-15 12:10:00,41.84,41.85,41.72,41.74,18128.0,40.778,40.7878,40.6611,40.6805,18128.0
2016-06-15 12:20:00,41.74,41.77,41.71,41.73,9647.0,40.6805,40.7098,40.6513,40.6708,9647.0
2016-06-15 12:30:00,41.72,41.77,41.69,41.77,38431.0,40.6611,40.7098,40.6318,40.7098,38431.0
2016-06-15 12:40:00,41.78,41.8,41.7,41.72,39935.0,40.7195,40.739,40.6416,40.6611,39935.0
2016-06-15 12:50:00,41.72,41.76,41.67,41.67,40744.0,40.6611,40.7,40.6123,40.6123,40744.0
2016-06-15 13:00:00,41.67,41.7,41.65,41.67,41389.0,40.6123,40.6416,40.5928,40.6123,41389.0
2016-06-15 13:10:00,41.67,41.76,41.66,41.74,36444.0,40.6123,40.7,40.6026,40.6805,36444.0
2016-06-15 13:20:00,41.74,41.75,41.68,41.69,41534.0,40.6805,40.6903,40.6221,40.6318,41534.0
2016-06-15 13:30:00,41.69,41.69,41.61,41.65,40128.0,40.6318,40.6318,40.5538,40.5928,40128.0
2016-06-15 13:40:00,41.65,41.66,41.59,41.6,37992.0,40.5928,40.6026,40.5344,40.5441,37992.0
2016-06-15 13:50:00,41.6,41.62,41.58,41.59,43562.0,40.5441,40.5636,40.5246,40.5344,43562.0
2016-06-15 14:00:00,41.59,41.74,41.59,41.67,74753.0,40.5344,40.6805,40.5344,40.6123,74753.0
2016-06-15 14:10:00,41.68,41.7,41.61,41.64,50457.0,40.6221,40.6416,40.5538,40.5831,50457.0
2016-06-15 14:20:00,41.64,41.64,41.52,41.53,96162.0,40.5831,40.5831,40.4661,40.4759,96162.0
2016-06-15 14:30:00,41.53,41.61,41.47,41.54,64148.0,40.4759,40.5538,40.4174,40.4856,64148.0
2016-06-15 14:40:00,41.55,41.59,41.52,41.56,78013.0,40.4954,40.5344,40.4661,40.5051,78013.0
2016-06-15 14:50:00,41.55,41.6,41.51,41.59,60862.0,40.4954,40.5441,40.4564,40.5344,60862.0
2016-06-15 15:00:00,41.6,41.7,41.59,41.69,58706.0,40.5441,40.6416,40.5344,40.6318,58706.0
2016-06-15 15:10:00,41.69,41.7,41.62,41.62,103033.0,40.6318,40.6416,40.5636,40.5636,103033.0
2016-06-15 15:20:00,41.62,41.69,41.59,41.69,150406.0,40.5636,40.6318,40.5344,40.6318,150406.0
2016-06-15 15:30:00,41.69,41.75,41.66,41.66,144364.0,40.6318,40.6903,40.6026,40.6026,144364.0
2016-06-15 15:40:00,41.66,41.69,41.59,41.59,180696.0,40.6026,40.6318,40.5344,40.5344,180696.0
2016-06-15 15:50:00,41.58,41.61,41.5,41.59,345124.0,40.5246,40.5538,40.4466,40.5344,345124.0
2016-06-16 09:30:00,41.38,41.52,41.09,41.29,40559.0,40.3297,40.4661,40.047,40.242,40559.0
2016-06-16 09:40:00,41.27,41.33,41.26,41.3,18032.0,40.2225,40.281,40.2127,40.2517,18032.0
2016-06-16 09:50:00,41.31,41.31,41.16,41.18,22400.0,40.2615,40.2615,40.1153,40.1348,22400.0
2016-06-16 10:00:00,41.18,41.2,41.06,41.15,38120.0,40.1348,40.1543,40.0178,40.1055,38120.0
2016-06-16 10:10:00,41.16,41.16,41.0,41.07,41951.0,40.1153,40.1153,39.9593,40.0276,41951.0
2016-06-16 10:20:00,41.07,41.16,41.06,41.16,57660.0,40.0276,40.1153,40.0178,40.1153,57660.0
2016-06-16 10:30:00,41.15,41.22,41.15,41.2,38046.0,40.1055,40.1737,40.1055,40.1543,38046.0
2016-06-16 10:40:00,41.18,41.3,41.17,41.26,52244.0,40.1348,40.2517,40.125,40.2127,52244.0
2016-06-16 10:50:00,41.25,41.3,41.22,41.29,55035.0,40.203,40.2517,40.1737,40.242,55035.0
2016-06-16 11:00:00,41.28,41.3,41.21,41.23,36480.0,40.2322,40.2517,40.164,40.1835,36480.0
2016-06-16 11:10:00,41.23,41.23,41.18,41.18,52055.0,40.1835,40.1835,40.1348,40.1348,52055.0
2016-06-16 11:20:00,41.19,41.2,41.09,41.2,46494.0,40.1445,40.1543,40.047,40.1543,46494.0
2016-06-16 11:30:00,41.2,41.24,41.09,41.1,33387.0,40.1543,40.1932,40.047,40.0568,33387.0
2016-06-16 11:40:00,41.1,41.14,41.06,41.08,44145.0,40.0568,40.0958,40.0178,40.0373,44145.0
2016-06-16 11:50:00,41.08,41.08,41.0,41.0,24237.0,40.0373,40.0373,39.9593,39.9593,24237.0
2016-06-16 12:00:00,41.01,41.26,41.01,41.26,30015.0,39.9691,40.2127,39.9691,40.2127,30015.0
2016-06-16 12:10:00,41.26,41.36,41.24,41.35,26851.0,40.2127,40.3102,40.1932,40.3004,26851.0
2016-06-16 12:20:00,41.37,41.39,41.28,41.34,28533.0,40.3199,40.3394,40.2322,40.2907,28533.0
2016-06-16 12:30:00,41.34,41.43,41.32,41.43,57634.0,40.2907,40.3784,40.2712,40.3784,57634.0
2016-06-16 12:40:00,41.43,41.56,41.39,41.51,53670.0,40.3784,40.5051,40.3394,40.4564,53670.0
2016-06-16 12:50:00,41.52,41.54,41.5,41.52,49238.0,40.4661,40.4856,40.4466,40.4661,49238.0
2016-06-16 13:00:00,41.53,41.6,41.47,41.48,514802.0,40.4759,40.5441,40.4174,40.4271,514802.0
2016-06-16 13:10:00,41.48,41.5,41.46,41.49,47707.0,40.4271,40.4466,40.4077,40.4369,47707.0
2016-06-16 13:20:00,41.49,41.53,41.46,41.47,46783.0,40.4369,40.4759,40.4077,40.4174,46783.0
2016-06-16 13:30:00,41.48,41.5,41.42,41.48,33421.0,40.4271,40.4466,40.3687,40.4271,33421.0
2016-06-16 13:40:00,41.48,41.5,41.42,41.44,40798.0,40.4271,40.4466,40.3687,40.3882,40798.0
2016-06-16 13:50:00,41.45,41.48,41.42,41.43,43972.0,40.3979,40.4271,40.3687,40.3784,43972.0
2016-06-16 14:00:00,41.43,41.55,41.42,41.51,33455.0,40.3784,40.4954,40.3687,40.4564,33455.0
2016-06-16 14:10:00,41.51,41.59,41.51,41.54,26064.0,40.4564,40.5344,40.4564,40.4856,26064.0
2016-06-16 14:20:00,41.53,41.57,41.45,41.46,93523.0,40.4759,40.5149,40.3979,40.4077,93523.0
2016-06-16 14:30:00,41.47,41.5,41.45,41.48,46180.0,40.4174,40.4466,40.3979,40.4271,46180.0
2016-06-16 14:40:00,41.47,41.5,41.45,41.49,24599.0,40.4174,40.4466,40.3979,40.4369,24599.0
2016-06-16 14:50:00,41.49,41.54,41.45,41.46,48801.0,40.4369,40.4856,40.3979,40.4077,48801.0
2016-06-16 15:00:00,41.46,41.49,41.45,41.47,44174.0,40.4077,40.4369,40.3979,40.4174,44174.0
2016-06-16 15:10:00,41.48,41.53,41.45,41.48,49404.0,40.4271,40.4759,40.3979,40.4271,49404.0
2016-06-16 15:20:00,41.48,41.59,41.47,41.56,50503.0,40.4271,40.5344,40.4174,40.5051,50503.0
2016-06-16 15:30:00,41.56,41.63,41.54,41.59,68666.0,40.5051,40.5733,40.4856,40.5344,68666.0
2016-06-16 15:40:00,41.59,41.61,41.56,41.59,99419.0,40.5344,40.5538,40.5051,40.5344,99419.0
2016-06-16 15:50:00,41.59,41.7,41.59,41.68,513930.0,40.5344,40.6416,40.5344,40.6221,513930.0
2016-06-17 09:30:00,41.79,41.79,41.15,41.56,555137.0,40.7293,40.7293,40.1055,40.5051,555137.0
2016-06-17 09:40:00,41.54,41.65,41.52,41.63,45801.0,40.4856,40.5928,40.4661,40.5733,45801.0
2016-06-17 09:50:00,41.63,41.68,41.59,41.65,59835.0,40.5733,40.6221,40.5344,40.5928,59835.0
2016-06-17 10:00:00,41.63,41.71,41.63,41.7,48884.0,40.5733,40.6513,40.5733,40.6416,48884.0
2016-06-17 10:10:00,41.68,41.84,41.68,41.83,37860.0,40.6221,40.778,40.6221,40.7683,37860.0
2016-06-17 10:20:00,41.82,41.82,41.67,41.68,40559.0,40.7585,40.7585,40.6123,40.6221,40559.0
2016-06-17 10:30:00,41.68,41.75,41.64,41.75,49776.0,40.6221,40.6903,40.5831,40.6903,49776.0
2016-06-17 10:40:00,41.75,41.8,41.67,41.8,39163.0,40.6903,40.739,40.6123,40.739,39163.0
2016-06-17 10:50:00,41.79,41.84,41.65,41.65,68998.0,40.7293,40.778,40.5928,40.5928,68998.0
2016-06-17 11:00:00,41.64,41.71,41.64,41.68,100315.0,40.5831,40.6513,40.5831,40.6221,100315.0
2016-06-17 11:10:00,41.68,41.73,41.64,41.7,71379.0,40.6221,40.6708,40.5831,40.6416,71379.0
2016-06-17 11:20:00,41.7,41.75,41.67,41.67,38574.0,40.6416,40.6903,40.6123,40.6123,38574.0
2016-06-17 11:30:00,41.67,41.74,41.63,41.7,31222.0,40.6123,40.6805,40.5733,40.6416,31222.0
2016-06-17 11:40:00,41.71,41.79,41.69,41.79,24618.0,40.6513,40.7293,40.6318,40.7293,24618.0
2016-06-17 11:50:00,41.79,41.81,41.69,41.71,38522.0,40.7293,40.7488,40.6318,40.6513,38522.0
2016-06-17 12:00:00,41.71,41.79,41.67,41.72,40056.0,40.6513,40.7293,40.6123,40.6611,40056.0
2016-06-17 12:10:00,41.73,41.75,41.68,41.69,18406.0,40.6708,40.6903,40.6221,40.6318,18406.0
2016-06-17 12:20:00,41.69,41.71,41.67,41.71,16497.0,40.6318,40.6513,40.6123,40.6513,16497.0
2016-06-17 12:30:00,41.72,41.72,41.66,41.69,26536.0,40.6611,40.6611,40.6026,40.6318,26536.0
2016-06-17 12:40:00,41.69,41.7,41.62,41.62,34396.0,40.6318,40.6416,40.5636,40.5636,34396.0
2016-06-17 12:50:00,41.63,41.69,41.6,41.69,22694.0,40.5733,40.6318,40.5441,40.6318,22694.0
2016-06-17 13:00:00,41.68,41.72,41.63,41.72,27355.0,40.6221,40.6611,40.5733,40.6611,27355.0
2016-06-17 13:10:00,41.71,41.72,41.67,41.72,17986.0,40.6513,40.6611,40.6123,40.6611,17986.0
2016-06-17 13:20:00,41.72,41.73,41.66,41.69,21450.0,40.6611,40.6708,40.6026,40.6318,21450.0
2016-06-17 13:30:00,41.7,41.7,41.66,41.69,23981.0,40.6416,40.6416,40.6026,40.6318,23981.0
2016-06-17 13:40:00,41.68,41.72,41.67,41.68,28150.0,40.6221,40.6611,40.6123,40.6221,28150.0
2016-06-17 13:50:00,41.68,41.72,41.67,41.71,38177.0,40.6221,40.6611,40.6123,40.6513,38177.0
2016-06-17 14:00:00,41.7,41.75,41.65,41.71,34124.0,40.6416,40.6903,40.5928,40.6513,34124.0
2016-06-17 14:10:00,41.71,41.73,41.65,41.67,29126.0,40.6513,40.6708,40.5928,40.6123,29126.0
2016-06-17 14:20:00,41.68,41.8,41.67,41.72,41992.0,40.6221,40.739,40.6123,40.6611,41992.0
2016-06-17 14:30:00,41.72,41.77,41.69,41.75,32363.0,40.6611,40.7098,40.6318,40.6903,32363.0
2016-06-17 14:40:00,41.74,41.75,41.67,41.73,29614.0,40.6805,40.6903,40.6123,40.6708,29614.0
2016-06-17 14:50:00,41.72,41.74,41.63,41.66,33393.0,40.6611,40.6805,40.5733,40.6026,33393.0
2016-06-17 15:00:00,41.67,41.7,41.59,41.59,42096.0,40.6123,40.6416,40.5344,40.5344,42096.0
2016-06-17 15:10:00,41.59,41.62,41.57,41.59,58472.0,40.5344,40.5636,40.5149,40.5344,58472.0
2016-06-17 15:20:00,41.59,41.62,41.57,41.61,53333.0,40.5344,40.5636,40.5149,40.5538,53333.0
2016-06-17 15:30:00,41.61,41.62,41.57,41.59,140015.0,40.5538,40.5636,40.5149,40.5344,140015.0
2016-06-17 15:40:00,41.6,41.67,41.59,41.62,94941.0,40.5441,40.6123,40.5344,40.5636,94941.0
2016-06-17 15:50:00,41.62,41.7,41.61,41.69,309857.0,40.5636,40.6416,40.5538,40.6318,309857.0
2016-06-20 09:30:00,41.98,42.16,41.92,42.16,74612.0,40.9145,41.0899,40.856,41.0899,74612.0
2016-06-20 09:40:00,42.15,42.2,42.08,42.11,66719.0,41.0801,41.1289,41.0119,41.0412,66719.0
2016-06-20 09:50:00,42.12,42.13,42.01,42.03,83971.0,41.0509,41.0606,40.9437,40.9632,83971.0
2016-06-20 10:00:00,42.03,42.16,42.01,42.16,77491.0,40.9632,41.0899,40.9437,41.0899,77491.0
2016-06-20 10:10:00,42.16,42.21,42.15,42.16,33301.0,41.0899,41.1386,41.0801,41.0899,33301.0
2016-06-20 10:20:00,42.15,42.19,42.11,42.19,70593.0,41.0801,41.1191,41.0412,41.1191,70593.0
2016-06-20 10:30:00,42.2,42.3,42.17,42.29,33553.0,41.1289,41.2263,41.0996,41.2166,33553.0
2016-06-20 10:40:00,42.29,42.29,42.22,42.22,28988.0,41.2166,41.2166,41.1484,41.1484,28988.0
2016-06-20 10:50:00,42.22,42.26,42.21,42.22,39996.0,41.1484,41.1873,41.1386,41.1484,39996.0
2016-06-20 11:00:00,42.22,42.32,42.2,42.24,45209.0,41.1484,41.2458,41.1289,41.1679,45209.0
2016-06-20 11:10:00,42.23,42.25,42.2,42.23,34277.0,41.1581,41.1776,41.1289,41.1581,34277.0
2016-06-20 11:20:00,42.23,42.25,42.2,42.21,31854.0,41.1581,41.1776,41.1289,41.1386,31854.0
2016-06-20 11:30:00,42.21,42.21,42.14,42.18,30395.0,41.1386,41.1386,41.0704,41.1094,30395.0
2016-06-20 11:40:00,42.18,42.22,42.13,42.16,34665.0,41.1094,41.1484,41.0606,41.0899,34665.0
2016-06-20 11:50:00,42.16,42.22,42.14,42.22,22782.0,41.0899,41.1484,41.0704,41.1484,22782.0
2016-06-20 12:00:00,42.22,42.22,42.2,42.21,15215.0,41.1484,41.1484,41.1289,41.1386,15215.0
2016-06-20 12:10:00,42.2,42.23,42.18,42.2,27722.0,41.1289,41.1581,41.1094,41.1289,27722.0
2016-06-20 12:20:00,42.21,42.21,42.15,42.19,28023.0,41.1386,41.1386,41.0801,41.1191,28023.0
2016-06-20 12:30:00,42.19,42.21,42.12,42.15,40463.0,41.1191,41.1386,41.0509,41.0801,40463.0
2016-06-20 12:40:00,42.14,42.14,42.07,42.12,45486.0,41.0704,41.0704,41.0022,41.0509,45486.0
2016-06-20 12:50:00,42.12,42.18,42.11,42.17,30208.0,41.0509,41.1094,41.0412,41.0996,30208.0
2016-06-20 13:00:00,42.17,42.18,42.14,42.16,43623.0,41.0996,41.1094,41.0704,41.0899,43623.0
2016-06-20 13:10:00,42.16,42.24,42.11,42.15,58956.0,41.0899,41.1679,41.0412,41.0801,58956.0
2016-06-20 13:20:00,42.15,42.21,42.13,42.16,23307.0,41.0801,41.1386,41.0606,41.0899,23307.0
2016-06-20 13:30:00,42.18,42.22,42.15,42.19,22506.0,41.1094,41.1484,41.0801,41.1191,22506.0
2016-06-20 13:40:00,42.19,42.2,42.16,42.16,125984.0,41.1191,41.1289,41.0899,41.0899,125984.0
2016-06-20 13:50:00,42.17,42.29,42.16,42.29,16245.0,41.0996,41.2166,41.0899,41.2166,16245.0
2016-06-20 14:00:00,42.29,42.33,42.27,42.33,21989.0,41.2166,41.2556,41.1971,41.2556,21989.0
2016-06-20 14:10:00,42.32,42.38,42.28,42.38,23637.0,41.2458,41.3043,41.2068,41.3043,23637.0
2016-06-20 14:20:00,42.38,42.47,42.38,42.43,106183.0,41.3043,41.392,41.3043,41.353,106183.0
2016-06-20 14:30:00,42.42,42.43,42.4,42.43,21685.0,41.3433,41.353,41.3238,41.353,21685.0
2016-06-20 14:40:00,42.43,42.46,42.38,42.45,26925.0,41.353,41.3823,41.3043,41.3725,26925.0
2016-06-20 14:50:00,42.46,42.5,42.43,42.49,38359.0,41.3823,41.4213,41.353,41.4115,38359.0
2016-06-20 15:00:00,42.49,42.5,42.43,42.45,31823.0,41.4115,41.4213,41.353,41.3725,31823.0
2016-06-20 15:10:00,42.46,42.47,42.39,42.39,36583.0,41.3823,41.392,41.3141,41.3141,36583.0
2016-06-20 15:20:00,42.39,42.42,42.39,42.4,70228.0,41.3141,41.3433,41.3141,41.3238,70228.0
2016-06-20 15:30:00,42.39,42.4,42.29,42.31,64361.0,41.3141,41.3238,41.2166,41.2361,64361.0
2016-06-20 15:40:00,42.3,42.34,42.24,42.24,68777.0,41.2263,41.2653,41.1679,41.1679,68777.0
2016-06-20 15:50:00,42.23,42.24,42.17,42.18,182583.0,41.1581,41.1679,41.0996,41.1094,182583.0
2016-06-21 09:30:00,42.14,42.39,41.82,41.97,62351.0,41.0704,41.3141,40.7585,40.9047,62351.0
2016-06-21 09:40:00,41.97,42.08,41.89,42.05,80169.0,40.9047,41.0119,40.8267,40.9827,80169.0
2016-06-21 09:50:00,42.05,42.13,42.03,42.1,45942.0,40.9827,41.0606,40.9632,41.0314,45942.0
2016-06-21 10:00:00,42.11,42.26,42.07,42.26,46822.0,41.0412,41.1873,41.0022,41.1873,46822.0
2016-06-21 10:10:00,42.26,42.31,42.24,42.25,20962.0,41.1873,41.2361,41.1679,41.1776,20962.0
2016-06-21 10:20:00,42.24,42.36,42.15,42.33,32076.0,41.1679,41.2848,41.0801,41.2556,32076.0
2016-06-21 10:30:00,42.34,42.37,42.24,42.31,45844.0,41.2653,41.2946,41.1679,41.2361,45844.0
2016-06-21 10:40:00,42.3,42.33,42.22,42.22,11900.0,41.2263,41.2556,41.1484,41.1484,11900.0
2016-06-21 10:50:00,42.21,42.26,42.16,42.2,18314.0,41.1386,41.1873,41.0899,41.1289,18314.0
2016-06-21 11:00:00,42.19,42.24,42.15,42.21,61699.0,41.1191,41.1679,41.0801,41.1386,61699.0
2016-06-21 11:10:00,42.21,42.29,42.2,42.26,15222.0,41.1386,41.2166,41.1289,41.1873,15222.0
2016-06-21 11:20:00,42.28,42.31,42.2,42.28,14949.0,41.2068,41.2361,41.1289,41.2068,14949.0
2016-06-21 11:30:00,42.27,42.29,42.21,42.29,19075.0,41.1971,41.2166,41.1386,41.2166,19075.0
2016-06-21 11:40:00,42.3,42.31,42.21,42.25,16451.0,41.2263,41.2361,41.1386,41.1776,16451.0
2016-06-21 11:50:00,42.27,42.34,42.27,42.32,18061.0,41.1971,41.2653,41.1971,41.2458,18061.0
2016-06-21 12:00:00,42.31,42.34,42.27,42.32,20343.0,41.2361,41.2653,41.1971,41.2458,20343.0
2016-06-21 12:10:00,42.33,42.39,42.32,42.39,18516.0,41.2556,41.3141,41.2458,41.3141,18516.0
2016-06-21 12:20:00,42.39,42.49,42.38,42.47,28203.0,41.3141,41.4115,41.3043,41.392,28203.0
2016-06-21 12:30:00,42.47,42.5,42.44,42.47,55942.0,41.392,41.4213,41.3628,41.392,55942.0
2016-06-21 12:40:00,42.48,42.57,42.48,42.54,25666.0,41.4018,41.4895,41.4018,41.4602,25666.0
2016-06-21 12:50:00,42.54,42.6,42.54,42.57,62032.0,41.4602,41.5187,41.4602,41.4895,62032.0
2016-06-21 13:00:00,42.57,42.65,42.56,42.63,88467.0,41.4895,41.5675,41.4797,41.548,88467.0
2016-06-21 13:10:00,42.63,42.76,42.63,42.72,94758.0,41.548,41.6747,41.548,41.6357,94758.0
2016-06-21 13:20:00,42.73,42.74,42.65,42.67,65785.0,41.6454,41.6552,41.5675,41.5869,65785.0
2016-06-21 13:30:00,42.67,42.69,42.57,42.58,62229.0,41.5869,41.6064,41.4895,41.4992,62229.0
2016-06-21 13:40:00,42.58,42.66,42.58,42.62,24230.0,41.4992,41.5772,41.4992,41.5382,24230.0
2016-06-21 13:50:00,42.61,42.71,42.61,42.67,36336.0,41.5285,41.6259,41.5285,41.5869,36336.0
2016-06-21 14:00:00,42.67,42.72,42.66,42.71,52216.0,41.5869,41.6357,41.5772,41.6259,52216.0
2016-06-21 14:10:00,42.72,42.82,42.71,42.8,62471.0,41.6357,41.7331,41.6259,41.7136,62471.0
2016-06-21 14:20:00,42.8,42.81,42.75,42.77,33078.0,41.7136,41.7234,41.6649,41.6844,33078.0
2016-06-21 14:30:00,42.77,42.95,42.76,42.92,126422.0,41.6844,41.8598,41.6747,41.8306,126422.0
2016-06-21 14:40:00,42.92,42.93,42.76,42.8,25308.0,41.8306,41.8403,41.6747,41.7136,25308.0
2016-06-21 14:50:00,42.79,42.79,42.71,42.73,18663.0,41.7039,41.7039,41.6259,41.6454,18663.0
2016-06-21 15:00:00,42.72,42.78,42.66,42.72,48507.0,41.6357,41.6942,41.5772,41.6357,48507.0
2016-06-21 15:10:00,42.72,42.87,42.71,42.84,100143.0,41.6357,41.7819,41.6259,41.7526,100143.0
2016-06-21 15:20:00,42.86,42.93,42.83,42.9,60969.0,41.7721,41.8403,41.7429,41.8111,60969.0
2016-06-21 15:30:00,42.9,42.97,42.87,42.92,128768.0,41.8111,41.8793,41.7819,41.8306,128768.0
2016-06-21 15:40:00,42.92,42.92,42.81,42.82,92042.0,41.8306,41.8306,41.7234,41.7331,92042.0
2016-06-21 15:50:00,42.82,42.87,42.8,42.84,190737.0,41.7331,41.7819,41.7136,41.7526,190737.0
2016-06-22 09:30:00,42.73,42.86,42.58,42.74,28714.0,41.6454,41.7721,41.4992,41.6552,28714.0
2016-06-22 09:40:00,42.73,42.82,42.59,42.69,26720.0,41.6454,41.7331,41.509,41.6064,26720.0
2016-06-22 09:50:00,42.72,42.78,42.66,42.68,61119.0,41.6357,41.6942,41.5772,41.5967,61119.0
2016-06-22 10:00:00,42.68,42.82,42.67,42.79,19754.0,41.5967,41.7331,41.5869,41.7039,19754.0
2016-06-22 10:10:00,42.79,42.89,42.79,42.88,30334.0,41.7039,41.8014,41.7039,41.7916,30334.0
2016-06-22 10:20:00,42.87,42.88,42.8,42.84,15361.0,41.7819,41.7916,41.7136,41.7526,15361.0
2016-06-22 10:30:00,42.84,42.96,42.81,42.96,27205.0,41.7526,41.8696,41.7234,41.8696,27205.0
2016-06-22 10:40:00,42.97,43.08,42.96,43.07,20801.0,41.8793,41.9865,41.8696,41.9768,20801.0
2016-06-22 10:50:00,43.07,43.1,42.97,42.99,39706.0,41.9768,42.006,41.8793,41.8988,39706.0
2016-06-22 11:00:00,42.99,43.04,42.96,43.04,41240.0,41.8988,41.9476,41.8696,41.9476,41240.0
2016-06-22 11:10:00,43.04,43.1,43.01,43.05,32318.0,41.9476,42.006,41.9183,41.9573,32318.0
2016-06-22 11:20:00,43.05,43.12,43.05,43.08,30634.0,41.9573,42.0255,41.9573,41.9865,30634.0
2016-06-22 11:30:00,43.08,43.08,42.91,42.96,25456.0,41.9865,41.9865,41.8209,41.8696,25456.0
2016-06-22 11:40:00,42.96,42.96,42.84,42.87,24197.0,41.8696,41.8696,41.7526,41.7819,24197.0
2016-06-22 11:50:00,42.87,42.89,42.8,42.8,29571.0,41.7819,41.8014,41.7136,41.7136,29571.0
2016-06-22 12:00:00,42.8,42.87,42.8,42.83,31195.0,41.7136,41.7819,41.7136,41.7429,31195.0
2016-06-22 12:10:00,42.83,42.9,42.8,42.8,24798.0,41.7429,41.8111,41.7136,41.7136,24798.0
2016-06-22 12:20:00,42.81,42.82,42.7,42.74,31098.0,41.7234,41.7331,41.6162,41.6552,31098.0
2016-06-22 12:30:00,42.74,42.78,42.73,42.77,30774.0,41.6552,41.6942,41.6454,41.6844,30774.0
2016-06-22 12:40:00,42.77,42.78,42.67,42.72,24139.0,41.6844,41.6942,41.5869,41.6357,24139.0
2016-06-22 12:50:00,42.73,42.8,42.72,42.78,19788.0,41.6454,41.7136,41.6357,41.6942,19788.0
2016-06-22 13:00:00,42.77,42.77,42.63,42.63,30792.0,41.6844,41.6844,41.548,41.548,30792.0
2016-06-22 13:10:00,42.63,42.71,42.62,42.67,26864.0,41.548,41.6259,41.5382,41.5869,26864.0
2016-06-22 13:20:00,42.66,42.71,42.64,42.71,26798.0,41.5772,41.6259,41.5577,41.6259,26798.0
2016-06-22 13:30:00,42.72,42.73,42.69,42.73,14392.0,41.6357,41.6454,41.6064,41.6454,14392.0
2016-06-22 13:40:00,42.73,42.81,42.73,42.8,12089.0,41.6454,41.7234,41.6454,41.7136,12089.0
2016-06-22 13:50:00,42.8,42.88,42.8,42.86,21860.0,41.7136,41.7916,41.7136,41.7721,21860.0
2016-06-22 14:00:00,42.86,42.89,42.83,42.85,24310.0,41.7721,41.8014,41.7429,41.7624,24310.0
2016-06-22 14:10:00,42.85,42.92,42.83,42.84,35656.0,41.7624,41.8306,41.7429,41.7526,35656.0
2016-06-22 14:20:00,42.84,42.89,42.82,42.87,16604.0,41.7526,41.8014,41.7331,41.7819,16604.0
2016-06-22 14:30:00,42.87,42.87,42.8,42.85,18961.0,41.7819,41.7819,41.7136,41.7624,18961.0
2016-06-22 14:40:00,42.84,42.84,42.7,42.73,26756.0,41.7526,41.7526,41.6162,41.6454,26756.0
2016-06-22 14:50:00,42.73,42.74,42.7,42.71,41500.0,41.6454,41.6552,41.6162,41.6259,41500.0
2016-06-22 15:00:00,42.7,42.79,42.7,42.72,23334.0,41.6162,41.7039,41.6162,41.6357,23334.0
2016-06-22 15:10:00,42.73,42.77,42.7,42.73,27013.0,41.6454,41.6844,41.6162,41.6454,27013.0
2016-06-22 15:20:00,42.73,42.74,42.65,42.65,32143.0,41.6454,41.6552,41.5675,41.5675,32143.0
2016-06-22 15:30:00,42.65,42.69,42.57,42.63,81073.0,41.5675,41.6064,41.4895,41.548,81073.0
2016-06-22 15:40:00,42.63,42.67,42.6,42.64,44666.0,41.548,41.5869,41.5187,41.5577,44666.0
2016-06-22 15:50:00,42.63,42.63,42.57,42.62,153042.0,41.548,41.548,41.4895,41.5382,153042.0
2016-06-23 09:30:00,43.1,43.28,42.88,43.07,47527.0,42.006,42.1815,41.7916,41.9768,47527.0
2016-06-23 09:40:00,43.08,43.21,42.97,43.13,18840.0,41.9865,42.1132,41.8793,42.0353,18840.0
2016-06-23 09:50:00,43.11,43.16,43.04,43.09,26142.0,42.0158,42.0645,41.9476,41.9963,26142.0
2016-06-23 10:00:00,43.09,43.24,43.08,43.19,33660.0,41.9963,42.1425,41.9865,42.0937,33660.0
2016-06-23 10:10:00,43.19,43.2,43.03,43.03,23938.0,42.0937,42.1035,41.9378,41.9378,23938.0
2016-06-23 10:20:00,43.02,43.15,43.01,43.07,45410.0,41.9281,42.0548,41.9183,41.9768,45410.0
2016-06-23 10:30:00,43.08,43.11,43.02,43.04,21076.0,41.9865,42.0158,41.9281,41.9476,21076.0
2016-06-23 10:40:00,43.03,43.08,43.03,43.06,23371.0,41.9378,41.9865,41.9378,41.967,23371.0
2016-06-23 10:50:00,43.06,43.21,43.05,43.17,34503.0,41.967,42.1132,41.9573,42.0743,34503.0
2016-06-23 11:00:00,43.16,43.3,43.16,43.26,26080.0,42.0645,42.201,42.0645,42.162,26080.0
2016-06-23 11:10:00,43.26,43.37,43.23,43.33,40946.0,42.162,42.2692,42.1327,42.2302,40946.0
2016-06-23 11:20:00,43.33,43.33,43.25,43.3,23871.0,42.2302,42.2302,42.1522,42.201,23871.0
2016-06-23 11:30:00,43.3,43.42,43.29,43.42,70465.0,42.201,42.3179,42.1912,42.3179,70465.0
2016-06-23 11:40:00,43.42,43.45,43.38,43.45,69963.0,42.3179,42.3471,42.2789,42.3471,69963.0
2016-06-23 11:50:00,43.45,43.56,43.41,43.55,55899.0,42.3471,42.4544,42.3082,42.4446,55899.0
2016-06-23 12:00:00,43.55,43.6,43.52,43.54,41794.0,42.4446,42.4933,42.4154,42.4349,41794.0
2016-06-23 12:10:00,43.55,43.58,43.47,43.47,84110.0,42.4446,42.4738,42.3666,42.3666,84110.0
2016-06-23 12:20:00,43.47,43.52,43.46,43.49,15080.0,42.3666,42.4154,42.3569,42.3861,15080.0
2016-06-23 12:30:00,43.5,43.52,43.47,43.52,18552.0,42.3959,42.4154,42.3666,42.4154,18552.0
2016-06-23 12:40:00,43.51,43.52,43.46,43.47,13895.0,42.4056,42.4154,42.3569,42.3666,13895.0
2016-06-23 12:50:00,43.47,43.49,43.43,43.46,9599.0,42.3666,42.3861,42.3277,42.3569,9599.0
2016-06-23 13:00:00,43.47,43.48,43.37,43.4,18802.0,42.3666,42.3764,42.2692,42.2984,18802.0
2016-06-23 13:10:00,43.41,43.46,43.38,43.45,12045.0,42.3082,42.3569,42.2789,42.3471,12045.0
2016-06-23 13:20:00,43.44,43.46,43.42,43.42,5733.0,42.3374,42.3569,42.3179,42.3179,5733.0
2016-06-23 13:30:00,43.42,43.43,43.38,43.4,13112.0,42.3179,42.3277,42.2789,42.2984,13112.0
2016-06-23 13:40:00,43.4,43.44,43.37,43.39,12211.0,42.2984,42.3374,42.2692,42.2887,12211.0
2016-06-23 13:50:00,43.4,43.43,43.37,43.4,11512.0,42.2984,42.3277,42.2692,42.2984,11512.0
2016-06-23 14:00:00,43.41,43.45,43.4,43.41,11168.0,42.3082,42.3471,42.2984,42.3082,11168.0
2016-06-23 14:10:00,43.43,43.47,43.42,43.46,9545.0,42.3277,42.3666,42.3179,42.3569,9545.0
2016-06-23 14:20:00,43.47,43.49,43.4,43.45,12257.0,42.3666,42.3861,42.2984,42.3471,12257.0
2016-06-23 14:30:00,43.45,43.5,43.44,43.47,8537.0,42.3471,42.3959,42.3374,42.3666,8537.0
2016-06-23 14:40:00,43.48,43.53,43.46,43.49,43025.0,42.3764,42.4251,42.3569,42.3861,43025.0
2016-06-23 14:50:00,43.49,43.53,43.46,43.47,21126.0,42.3861,42.4251,42.3569,42.3666,21126.0
2016-06-23 15:00:00,43.47,43.48,43.39,43.43,26294.0,42.3666,42.3764,42.2887,42.3277,26294.0
2016-06-23 15:10:00,43.43,43.43,43.41,43.41,24877.0,42.3277,42.3277,42.3082,42.3082,24877.0
2016-06-23 15:20:00,43.41,43.42,43.37,43.38,23699.0,42.3082,42.3179,42.2692,42.2789,23699.0
2016-06-23 15:30:00,43.39,43.43,43.37,43.37,44022.0,42.2887,42.3277,42.2692,42.2692,44022.0
2016-06-23 15:40:00,43.37,43.49,43.37,43.47,118909.0,42.2692,42.3861,42.2692,42.3666,118909.0
2016-06-23 15:50:00,43.48,43.6,43.48,43.59,169161.0,42.3764,42.4933,42.3764,42.4836,169161.0
2016-06-24 09:30:00,41.22,42.33,40.94,42.3,269354.0,40.1737,41.2556,39.9009,41.2263,269354.0
2016-06-24 09:40:00,42.3,42.5,42.22,42.46,181991.0,41.2263,41.4213,41.1484,41.3823,181991.0
2016-06-24 09:50:00,42.46,42.58,42.17,42.51,116670.0,41.3823,41.4992,41.0996,41.431,116670.0
2016-06-24 10:00:00,42.51,42.7,42.42,42.44,102563.0,41.431,41.6162,41.3433,41.3628,102563.0
2016-06-24 10:10:00,42.46,42.52,42.22,42.23,103599.0,41.3823,41.4408,41.1484,41.1581,103599.0
2016-06-24 10:20:00,42.23,42.32,42.12,42.23,74608.0,41.1581,41.2458,41.0509,41.1581,74608.0
2016-06-24 10:30:00,42.25,42.3,42.04,42.2,67765.0,41.1776,41.2263,40.9729,41.1289,67765.0
2016-06-24 10:40:00,42.2,42.2,42.05,42.05,40632.0,41.1289,41.1289,40.9827,40.9827,40632.0
2016-06-24 10:50:00,42.07,42.13,41.91,41.91,83772.0,41.0022,41.0606,40.8462,40.8462,83772.0
2016-06-24 11:00:00,41.94,41.99,41.76,41.99,83138.0,40.8755,40.9242,40.7,40.9242,83138.0
2016-06-24 11:10:00,41.98,41.98,41.75,41.8,40510.0,40.9145,40.9145,40.6903,40.739,40510.0
2016-06-24 11:20:00,41.81,41.89,41.73,41.88,47261.0,40.7488,40.8267,40.6708,40.817,47261.0
2016-06-24 11:30:00,41.87,41.98,41.78,41.79,43062.0,40.8072,40.9145,40.7195,40.7293,43062.0
2016-06-24 11:40:00,41.79,41.89,41.65,41.66,58841.0,40.7293,40.8267,40.5928,40.6026,58841.0
2016-06-24 11:50:00,41.67,41.73,41.6,41.73,47919.0,40.6123,40.6708,40.5441,40.6708,47919.0
2016-06-24 12:00:00,41.73,41.79,41.57,41.57,75529.0,40.6708,40.7293,40.5149,40.5149,75529.0
2016-06-24 12:10:00,41.57,41.57,41.45,41.5,52784.0,40.5149,40.5149,40.3979,40.4466,52784.0
2016-06-24 12:20:00,41.5,41.57,41.41,41.42,48680.0,40.4466,40.5149,40.3589,40.3687,48680.0
2016-06-24 12:30:00,41.44,41.47,41.29,41.32,86006.0,40.3882,40.4174,40.242,40.2712,86006.0
2016-06-24 12:40:00,41.32,41.37,41.19,41.28,73400.0,40.2712,40.3199,40.1445,40.2322,73400.0
2016-06-24 12:50:00,41.27,41.36,41.26,41.3,66667.0,40.2225,40.3102,40.2127,40.2517,66667.0
2016-06-24 13:00:00,41.3,41.37,41.22,41.26,67567.0,40.2517,40.3199,40.1737,40.2127,67567.0
2016-06-24 13:10:00,41.25,41.34,41.24,41.33,86843.0,40.203,40.2907,40.1932,40.281,86843.0
2016-06-24 13:20:00,41.34,41.35,41.22,41.3,50565.0,40.2907,40.3004,40.1737,40.2517,50565.0
2016-06-24 13:30:00,41.31,41.33,41.23,41.24,115083.0,40.2615,40.281,40.1835,40.1932,115083.0
2016-06-24 13:40:00,41.24,41.26,41.13,41.19,68462.0,40.1932,40.2127,40.086,40.1445,68462.0
2016-06-24 13:50:00,41.19,41.25,41.08,41.11,97680.0,40.1445,40.203,40.0373,40.0665,97680.0
2016-06-24 14:00:00,41.11,41.16,41.07,41.12,83317.0,40.0665,40.1153,40.0276,40.0763,83317.0
2016-06-24 14:10:00,41.13,41.21,41.11,41.12,95811.0,40.086,40.164,40.0665,40.0763,95811.0
2016-06-24 14:20:00,41.11,41.13,40.97,41.01,116505.0,40.0665,40.086,39.9301,39.9691,116505.0
2016-06-24 14:30:00,41.0,41.09,40.95,41.09,103115.0,39.9593,40.047,39.9106,40.047,103115.0
2016-06-24 14:40:00,41.1,41.17,41.01,41.08,70886.0,40.0568,40.125,39.9691,40.0373,70886.0
2016-06-24 14:50:00,41.08,41.22,41.06,41.17,115677.0,40.0373,40.1737,40.0178,40.125,115677.0
2016-06-24 15:00:00,41.18,41.21,41.01,41.07,91566.0,40.1348,40.164,39.9691,40.0276,91566.0
2016-06-24 15:10:00,41.06,41.06,40.79,40.83,113383.0,40.0178,40.0178,39.7547,39.7936,113383.0
2016-06-24 15:20:00,40.83,40.93,40.8,40.86,120090.0,39.7936,39.8911,39.7644,39.8229,120090.0
2016-06-24 15:30:00,40.85,40.99,40.82,40.91,177279.0,39.8131,39.9496,39.7839,39.8716,177279.0
2016-06-24 15:40:00,40.9,41.18,40.9,41.14,239918.0,39.8619,40.1348,39.8619,40.0958,239918.0
2016-06-24 15:50:00,41.14,41.23,40.99,41.03,601248.0,40.0958,40.1835,39.9496,39.9886,601248.0
2016-06-27 09:30:00,40.78,40.94,40.47,40.69,136564.0,39.7449,39.9009,39.4428,39.6572,136564.0
2016-06-27 09:40:00,40.66,40.74,40.48,40.52,107687.0,39.628,39.7059,39.4525,39.4915,107687.0
2016-06-27 09:50:00,40.52,40.54,40.45,40.52,93118.0,39.4915,39.511,39.4233,39.4915,93118.0
2016-06-27 10:00:00,40.52,40.69,40.5,40.56,77665.0,39.4915,39.6572,39.472,39.5305,77665.0
2016-06-27 10:10:00,40.56,40.65,40.53,40.64,104631.0,39.5305,39.6182,39.5013,39.6085,104631.0
2016-06-27 10:20:00,40.64,40.7,40.56,40.63,70284.0,39.6085,39.6669,39.5305,39.5987,70284.0
2016-06-27 10:30:00,40.63,40.77,40.57,40.63,96802.0,39.5987,39.7352,39.5402,39.5987,96802.0
2016-06-27 10:40:00,40.62,40.7,40.47,40.5,53592.0,39.589,39.6669,39.4428,39.472,53592.0
2016-06-27 10:50:00,40.5,40.54,40.43,40.49,39085.0,39.472,39.511,39.4038,39.4623,39085.0
2016-06-27 11:00:00,40.48,40.67,40.44,40.62,50985.0,39.4525,39.6377,39.4135,39.589,50985.0
2016-06-27 11:10:00,40.62,40.63,40.51,40.55,39550.0,39.589,39.5987,39.4818,39.5208,39550.0
2016-06-27 11:20:00,40.54,40.79,40.49,40.78,48386.0,39.511,39.7547,39.4623,39.7449,48386.0
2016-06-27 11:30:00,40.77,40.85,40.73,40.85,50157.0,39.7352,39.8131,39.6962,39.8131,50157.0
2016-06-27 11:40:00,40.85,41.1,40.81,41.08,88736.0,39.8131,40.0568,39.7742,40.0373,88736.0
2016-06-27 11:50:00,41.07,41.12,40.98,41.08,76147.0,40.0276,40.0763,39.9398,40.0373,76147.0
2016-06-27 12:00:00,41.09,41.15,41.03,41.09,71880.0,40.047,40.1055,39.9886,40.047,71880.0
2016-06-27 12:10:00,41.1,41.17,41.03,41.12,52356.0,40.0568,40.125,39.9886,40.0763,52356.0
2016-06-27 12:20:00,41.12,41.22,41.08,41.18,55340.0,40.0763,40.1737,40.0373,40.1348,55340.0
2016-06-27 12:30:00,41.19,41.2,41.06,41.08,95658.0,40.1445,40.1543,40.0178,40.0373,95658.0
2016-06-27 12:40:00,41.07,41.11,41.06,41.09,70711.0,40.0276,40.0665,40.0178,40.047,70711.0
2016-06-27 12:50:00,41.09,41.19,41.06,41.19,62232.0,40.047,40.1445,40.0178,40.1445,62232.0
2016-06-27 13:00:00,41.19,41.21,41.13,41.18,161244.0,40.1445,40.164,40.086,40.1348,161244.0
2016-06-27 13:10:00,41.19,41.27,41.18,41.2,54257.0,40.1445,40.2225,40.1348,40.1543,54257.0
2016-06-27 13:20:00,41.2,41.29,41.17,41.26,46132.0,40.1543,40.242,40.125,40.2127,46132.0
2016-06-27 13:30:00,41.25,41.26,41.16,41.2,84435.0,40.203,40.2127,40.1153,40.1543,84435.0
2016-06-27 13:40:00,41.19,41.24,41.1,41.16,54816.0,40.1445,40.1932,40.0568,40.1153,54816.0
2016-06-27 13:50:00,41.15,41.17,41.06,41.12,53984.0,40.1055,40.125,40.0178,40.0763,53984.0
2016-06-27 14:00:00,41.12,41.13,41.05,41.05,60852.0,40.0763,40.086,40.0081,40.0081,60852.0
2016-06-27 14:10:00,41.05,41.11,41.01,41.05,60761.0,40.0081,40.0665,39.9691,40.0081,60761.0
2016-06-27 14:20:00,41.06,41.12,41.0,41.12,184478.0,40.0178,40.0763,39.9593,40.0763,184478.0
2016-06-27 14:30:00,41.12,41.12,40.95,40.99,124754.0,40.0763,40.0763,39.9106,39.9496,124754.0
2016-06-27 14:40:00,40.99,41.03,40.89,40.93,83492.0,39.9496,39.9886,39.8521,39.8911,83492.0
2016-06-27 14:50:00,40.92,40.97,40.9,40.97,176523.0,39.8814,39.9301,39.8619,39.9301,176523.0
2016-06-27 15:00:00,40.98,41.0,40.93,40.94,45274.0,39.9398,39.9593,39.8911,39.9009,45274.0
2016-06-27 15:10:00,40.95,41.0,40.9,40.93,52682.0,39.9106,39.9593,39.8619,39.8911,52682.0
2016-06-27 15:20:00,40.93,40.96,40.79,40.95,72248.0,39.8911,39.9203,39.7547,39.9106,72248.0
2016-06-27 15:30:00,40.95,41.18,40.92,41.16,95577.0,39.9106,40.1348,39.8814,40.1153,95577.0
2016-06-27 15:40:00,41.15,41.2,41.07,41.2,91595.0,40.1055,40.1543,40.0276,40.1543,91595.0
2016-06-27 15:50:00,41.19,41.21,41.13,41.13,352744.0,40.1445,40.164,40.086,40.086,352744.0
2016-06-28 09:30:00,41.44,41.68,41.2,41.25,121368.0,40.3882,40.6221,40.1543,40.203,121368.0
2016-06-28 09:40:00,41.28,41.61,41.27,41.61,52456.0,40.2322,40.5538,40.2225,40.5538,52456.0
2016-06-28 09:50:00,41.61,41.84,41.59,41.8,156493.0,40.5538,40.778,40.5344,40.739,156493.0
2016-06-28 10:00:00,41.81,41.87,41.73,41.81,43115.0,40.7488,40.8072,40.6708,40.7488,43115.0
2016-06-28 10:10:00,41.81,41.82,41.72,41.8,38299.0,40.7488,40.7585,40.6611,40.739,38299.0
2016-06-28 10:20:00,41.8,41.8,41.65,41.72,62946.0,40.739,40.739,40.5928,40.6611,62946.0
2016-06-28 10:30:00,41.71,41.74,41.67,41.71,62586.0,40.6513,40.6805,40.6123,40.6513,62586.0
2016-06-28 10:40:00,41.71,41.87,41.69,41.87,37138.0,40.6513,40.8072,40.6318,40.8072,37138.0
2016-06-28 10:50:00,41.87,41.94,41.72,41.78,95944.0,40.8072,40.8755,40.6611,40.7195,95944.0
2016-06-28 11:00:00,41.79,41.79,41.7,41.72,29424.0,40.7293,40.7293,40.6416,40.6611,29424.0
2016-06-28 11:10:00,41.72,41.95,41.72,41.93,80291.0,40.6611,40.8852,40.6611,40.8657,80291.0
2016-06-28 11:20:00,41.92,41.97,41.89,41.92,36996.0,40.856,40.9047,40.8267,40.856,36996.0
2016-06-28 11:30:00,41.92,42.09,41.92,42.08,137723.0,40.856,41.0217,40.856,41.0119,137723.0
2016-06-28 11:40:00,42.08,42.14,42.06,42.1,23947.0,41.0119,41.0704,40.9924,41.0314,23947.0
2016-06-28 11:50:00,42.12,42.14,42.08,42.14,78106.0,41.0509,41.0704,41.0119,41.0704,78106.0
2016-06-28 12:00:00,42.14,42.22,42.11,42.18,48682.0,41.0704,41.1484,41.0412,41.1094,48682.0
2016-06-28 12:10:00,42.18,42.24,42.17,42.23,27689.0,41.1094,41.1679,41.0996,41.1581,27689.0
2016-06-28 12:20:00,42.23,42.24,42.18,42.24,26668.0,41.1581,41.1679,41.1094,41.1679,26668.0
2016-06-28 12:30:00,42.23,42.29,42.15,42.28,44313.0,41.1581,41.2166,41.0801,41.2068,44313.0
2016-06-28 12:40:00,42.28,42.32,42.24,42.3,26725.0,41.2068,41.2458,41.1679,41.2263,26725.0
2016-06-28 12:50:00,42.31,42.32,42.2,42.24,41319.0,41.2361,41.2458,41.1289,41.1679,41319.0
2016-06-28 13:00:00,42.23,42.26,42.17,42.22,25621.0,41.1581,41.1873,41.0996,41.1484,25621.0
2016-06-28 13:10:00,42.23,42.29,42.2,42.24,28823.0,41.1581,41.2166,41.1289,41.1679,28823.0
2016-06-28 13:20:00,42.23,42.26,42.15,42.17,50930.0,41.1581,41.1873,41.0801,41.0996,50930.0
2016-06-28 13:30:00,42.17,42.25,42.14,42.24,32249.0,41.0996,41.1776,41.0704,41.1679,32249.0
2016-06-28 13:40:00,42.23,42.27,42.19,42.22,20353.0,41.1581,41.1971,41.1191,41.1484,20353.0
2016-06-28 13:50:00,42.21,42.26,42.21,42.25,43613.0,41.1386,41.1873,41.1386,41.1776,43613.0
2016-06-28 14:00:00,42.26,42.36,42.26,42.31,59175.0,41.1873,41.2848,41.1873,41.2361,59175.0
2016-06-28 14:10:00,42.3,42.35,42.27,42.32,39767.0,41.2263,41.2751,41.1971,41.2458,39767.0
2016-06-28 14:20:00,42.32,42.36,42.29,42.36,32886.0,41.2458,41.2848,41.2166,41.2848,32886.0
2016-06-28 14:30:00,42.36,42.42,42.32,42.41,40812.0,41.2848,41.3433,41.2458,41.3335,40812.0
2016-06-28 14:40:00,42.42,42.49,42.39,42.48,43887.0,41.3433,41.4115,41.3141,41.4018,43887.0
2016-06-28 14:50:00,42.47,42.61,42.47,42.57,53185.0,41.392,41.5285,41.392,41.4895,53185.0
2016-06-28 15:00:00,42.57,42.59,42.51,42.56,73026.0,41.4895,41.509,41.431,41.4797,73026.0
2016-06-28 15:10:00,42.56,42.61,42.45,42.47,82802.0,41.4797,41.5285,41.3725,41.392,82802.0
2016-06-28 15:20:00,42.48,42.52,42.35,42.36,73190.0,41.4018,41.4408,41.2751,41.2848,73190.0
2016-06-28 15:30:00,42.37,42.4,42.32,42.4,126319.0,41.2946,41.3238,41.2458,41.3238,126319.0
2016-06-28 15:40:00,42.4,42.45,42.36,42.44,145905.0,41.3238,41.3725,41.2848,41.3628,145905.0
2016-06-28 15:50:00,42.44,42.46,42.38,42.43,241220.0,41.3628,41.3823,41.3043,41.353,241220.0
2016-06-29 09:30:00,42.62,42.76,42.53,42.76,98078.0,41.5382,41.6747,41.4505,41.6747,98078.0
2016-06-29 09:40:00,42.76,43.16,42.73,43.11,71607.0,41.6747,42.0645,41.6454,42.0158,71607.0
2016-06-29 09:50:00,43.11,43.22,43.09,43.13,136178.0,42.0158,42.123,41.9963,42.0353,136178.0
2016-06-29 10:00:00,43.13,43.27,43.1,43.16,123130.0,42.0353,42.1717,42.006,42.0645,123130.0
2016-06-29 10:10:00,43.17,43.26,43.13,43.22,81059.0,42.0743,42.162,42.0353,42.123,81059.0
2016-06-29 10:20:00,43.22,43.24,43.11,43.14,86661.0,42.123,42.1425,42.0158,42.045,86661.0
2016-06-29 10:30:00,43.14,43.2,43.1,43.16,90512.0,42.045,42.1035,42.006,42.0645,90512.0
2016-06-29 10:40:00,43.17,43.18,43.11,43.14,67452.0,42.0743,42.084,42.0158,42.045,67452.0
2016-06-29 10:50:00,43.15,43.17,43.08,43.11,84902.0,42.0548,42.0743,41.9865,42.0158,84902.0
2016-06-29 11:00:00,43.12,43.23,43.1,43.22,39394.0,42.0255,42.1327,42.006,42.123,39394.0
2016-06-29 11:10:00,43.22,43.34,43.21,43.33,39576.0,42.123,42.2399,42.1132,42.2302,39576.0
2016-06-29 11:20:00,43.33,43.33,43.15,43.29,115794.0,42.2302,42.2302,42.0548,42.1912,115794.0
2016-06-29 11:30:00,43.29,43.35,43.23,43.27,28384.0,42.1912,42.2497,42.1327,42.1717,28384.0
2016-06-29 11:40:00,43.26,43.4,43.26,43.38,31382.0,42.162,42.2984,42.162,42.2789,31382.0
2016-06-29 11:50:00,43.38,43.39,43.03,43.06,169102.0,42.2789,42.2887,41.9378,41.967,169102.0
2016-06-29 12:00:00,43.07,43.32,43.06,43.32,61860.0,41.9768,42.2204,41.967,42.2204,61860.0
2016-06-29 12:10:00,43.32,43.4,43.31,43.37,41783.0,42.2204,42.2984,42.2107,42.2692,41783.0
2016-06-29 12:20:00,43.36,43.4,43.24,43.24,250828.0,42.2594,42.2984,42.1425,42.1425,250828.0
2016-06-29 12:30:00,43.24,43.26,43.18,43.21,168803.0,42.1425,42.162,42.084,42.1132,168803.0
2016-06-29 12:40:00,43.2,43.21,42.86,42.92,155841.0,42.1035,42.1132,41.7721,41.8306,155841.0
2016-06-29 12:50:00,42.92,43.0,42.9,42.92,78733.0,41.8306,41.9086,41.8111,41.8306,78733.0
2016-06-29 13:00:00,42.92,43.0,42.82,42.83,85837.0,41.8306,41.9086,41.7331,41.7429,85837.0
2016-06-29 13:10:00,42.82,42.84,42.7,42.8,184018.0,41.7331,41.7526,41.6162,41.7136,184018.0
2016-06-29 13:20:00,42.8,42.9,42.7,42.85,75245.0,41.7136,41.8111,41.6162,41.7624,75245.0
2016-06-29 13:30:00,42.84,42.87,42.71,42.87,124826.0,41.7526,41.7819,41.6259,41.7819,124826.0
2016-06-29 13:40:00,42.87,42.94,42.85,42.9,28619.0,41.7819,41.8501,41.7624,41.8111,28619.0
2016-06-29 13:50:00,42.9,42.93,42.84,42.88,50850.0,41.8111,41.8403,41.7526,41.7916,50850.0
2016-06-29 14:00:00,42.89,43.03,42.89,43.01,31802.0,41.8014,41.9378,41.8014,41.9183,31802.0
2016-06-29 14:10:00,43.01,43.01,42.95,42.97,26175.0,41.9183,41.9183,41.8598,41.8793,26175.0
2016-06-29 14:20:00,42.97,43.11,42.97,43.03,27870.0,41.8793,42.0158,41.8793,41.9378,27870.0
2016-06-29 14:30:00,43.03,43.06,42.98,43.03,39452.0,41.9378,41.967,41.8891,41.9378,39452.0
2016-06-29 14:40:00,43.03,43.18,43.02,43.14,123052.0,41.9378,42.084,41.9281,42.045,123052.0
2016-06-29 14:50:00,43.14,43.26,43.14,43.25,48294.0,42.045,42.162,42.045,42.1522,48294.0
2016-06-29 15:00:00,43.24,43.33,43.2,43.33,136247.0,42.1425,42.2302,42.1035,42.2302,136247.0
2016-06-29 15:10:00,43.32,43.37,43.27,43.28,61216.0,42.2204,42.2692,42.1717,42.1815,61216.0
2016-06-29 15:20:00,43.28,43.35,43.28,43.31,59887.0,42.1815,42.2497,42.1815,42.2107,59887.0
2016-06-29 15:30:00,43.32,43.41,43.31,43.39,113826.0,42.2204,42.3082,42.2107,42.2887,113826.0
2016-06-29 15:40:00,43.39,43.42,43.35,43.41,178142.0,42.2887,42.3179,42.2497,42.3082,178142.0
2016-06-29 15:50:00,43.4,43.41,43.29,43.38,254160.0,42.2984,42.3082,42.1912,42.2789,254160.0
2016-06-30 09:30:00,43.29,43.38,42.99,43.21,45354.0,42.1912,42.2789,41.8988,42.1132,45354.0
2016-06-30 09:40:00,43.2,43.34,43.2,43.3,29532.0,42.1035,42.2399,42.1035,42.201,29532.0
2016-06-30 09:50:00,43.3,43.32,43.25,43.31,49000.0,42.201,42.2204,42.1522,42.2107,49000.0
2016-06-30 10:00:00,43.3,43.31,43.23,43.27,46312.0,42.201,42.2107,42.1327,42.1717,46312.0
2016-06-30 10:10:00,43.28,43.3,43.12,43.14,65091.0,42.1815,42.201,42.0255,42.045,65091.0
2016-06-30 10:20:00,43.14,43.16,43.04,43.06,47553.0,42.045,42.0645,41.9476,41.967,47553.0
2016-06-30 10:30:00,43.06,43.13,42.99,43.03,85477.0,41.967,42.0353,41.8988,41.9378,85477.0
2016-06-30 10:40:00,43.02,43.08,42.97,43.04,112209.0,41.9281,41.9865,41.8793,41.9476,112209.0
2016-06-30 10:50:00,43.04,43.1,42.99,43.1,51116.0,41.9476,42.006,41.8988,42.006,51116.0
2016-06-30 11:00:00,43.11,43.24,43.11,43.18,57840.0,42.0158,42.1425,42.0158,42.084,57840.0
2016-06-30 11:10:00,43.19,43.23,43.1,43.11,39650.0,42.0937,42.1327,42.006,42.0158,39650.0
2016-06-30 11:20:00,43.12,43.19,43.1,43.16,35301.0,42.0255,42.0937,42.006,42.0645,35301.0
2016-06-30 11:30:00,43.16,43.22,43.1,43.15,107556.0,42.0645,42.123,42.006,42.0548,107556.0
2016-06-30 11:40:00,43.15,43.16,43.09,43.12,36374.0,42.0548,42.0645,41.9963,42.0255,36374.0
2016-06-30 11:50:00,43.13,43.13,42.98,43.07,46809.0,42.0353,42.0353,41.8891,41.9768,46809.0
2016-06-30 12:00:00,43.07,43.15,43.05,43.1,47107.0,41.9768,42.0548,41.9573,42.006,47107.0
2016-06-30 12:10:00,43.1,43.14,43.09,43.11,40440.0,42.006,42.045,41.9963,42.0158,40440.0
2016-06-30 12:20:00,43.11,43.13,43.07,43.12,36991.0,42.0158,42.0353,41.9768,42.0255,36991.0
2016-06-30 12:30:00,43.12,43.2,43.12,43.15,40027.0,42.0255,42.1035,42.0255,42.0548,40027.0
2016-06-30 12:40:00,43.17,43.17,43.07,43.14,32335.0,42.0743,42.0743,41.9768,42.045,32335.0
2016-06-30 12:50:00,43.14,43.18,43.11,43.16,29711.0,42.045,42.084,42.0158,42.0645,29711.0
2016-06-30 13:00:00,43.16,43.19,43.08,43.08,50318.0,42.0645,42.0937,41.9865,41.9865,50318.0
2016-06-30 13:10:00,43.08,43.08,43.01,43.01,41547.0,41.9865,41.9865,41.9183,41.9183,41547.0
2016-06-30 13:20:00,43.02,43.03,42.97,43.02,48641.0,41.9281,41.9378,41.8793,41.9281,48641.0
2016-06-30 13:30:00,43.02,43.1,43.01,43.08,143158.0,41.9281,42.006,41.9183,41.9865,143158.0
2016-06-30 13:40:00,43.08,43.12,43.07,43.08,53277.0,41.9865,42.0255,41.9768,41.9865,53277.0
2016-06-30 13:50:00,43.08,43.1,42.98,43.03,41327.0,41.9865,42.006,41.8891,41.9378,41327.0
2016-06-30 14:00:00,43.03,43.14,43.02,43.14,53068.0,41.9378,42.045,41.9281,42.045,53068.0
2016-06-30 14:10:00,43.15,43.21,43.14,43.19,52807.0,42.0548,42.1132,42.045,42.0937,52807.0
2016-06-30 14:20:00,43.19,43.21,43.1,43.12,83873.0,42.0937,42.1132,42.006,42.0255,83873.0
2016-06-30 14:30:00,43.11,43.19,43.11,43.14,55666.0,42.0158,42.0937,42.0158,42.045,55666.0
2016-06-30 14:40:00,43.14,43.19,43.14,43.18,42280.0,42.045,42.0937,42.045,42.084,42280.0
2016-06-30 14:50:00,43.18,43.23,43.14,43.17,63617.0,42.084,42.1327,42.045,42.0743,63617.0
2016-06-30 15:00:00,43.17,43.24,43.15,43.23,91691.0,42.0743,42.1425,42.0548,42.1327,91691.0
2016-06-30 15:10:00,43.23,43.23,43.15,43.19,54913.0,42.1327,42.1327,42.0548,42.0937,54913.0
2016-06-30 15:20:00,43.19,43.24,43.16,43.22,82413.0,42.0937,42.1425,42.0645,42.123,82413.0
2016-06-30 15:30:00,43.22,43.26,43.16,43.22,125360.0,42.123,42.162,42.0645,42.123,125360.0
2016-06-30 15:40:00,43.22,43.24,42.98,42.98,248443.0,42.123,42.1425,41.8891,41.8891,248443.0
2016-06-30 15:50:00,42.97,43.19,42.97,43.19,448338.0,41.8793,42.0937,41.8793,42.0937,448338.0
2016-07-01 09:30:00,43.08,43.22,43.03,43.14,58003.0,41.9865,42.123,41.9378,42.045,58003.0
2016-07-01 09:40:00,43.15,43.16,42.96,43.08,69907.0,42.0548,42.0645,41.8696,41.9865,69907.0
2016-07-01 09:50:00,43.1,43.29,43.08,43.29,34212.0,42.006,42.1912,41.9865,42.1912,34212.0
2016-07-01 10:00:00,43.3,43.48,43.27,43.47,56203.0,42.201,42.3764,42.1717,42.3666,56203.0
2016-07-01 10:10:00,43.47,43.55,43.4,43.49,61915.0,42.3666,42.4446,42.2984,42.3861,61915.0
2016-07-01 10:20:00,43.5,43.54,43.46,43.46,22213.0,42.3959,42.4349,42.3569,42.3569,22213.0
2016-07-01 10:30:00,43.47,43.5,43.29,43.3,92588.0,42.3666,42.3959,42.1912,42.201,92588.0
2016-07-01 10:40:00,43.3,43.38,43.25,43.25,33852.0,42.201,42.2789,42.1522,42.1522,33852.0
2016-07-01 10:50:00,43.25,43.28,43.21,43.26,20866.0,42.1522,42.1815,42.1132,42.162,20866.0
2016-07-01 11:00:00,43.25,43.38,43.23,43.36,72612.0,42.1522,42.2789,42.1327,42.2594,72612.0
2016-07-01 11:10:00,43.36,43.36,43.17,43.21,27260.0,42.2594,42.2594,42.0743,42.1132,27260.0
2016-07-01 11:20:00,43.21,43.25,43.09,43.25,26947.0,42.1132,42.1522,41.9963,42.1522,26947.0
2016-07-01 11:30:00,43.25,43.25,43.17,43.22,23135.0,42.1522,42.1522,42.0743,42.123,23135.0
2016-07-01 11:40:00,43.22,43.26,43.2,43.23,20985.0,42.123,42.162,42.1035,42.1327,20985.0
2016-07-01 11:50:00,43.22,43.27,43.18,43.22,22341.0,42.123,42.1717,42.084,42.123,22341.0
2016-07-01 12:00:00,43.21,43.21,43.09,43.1,24672.0,42.1132,42.1132,41.9963,42.006,24672.0
2016-07-01 12:10:00,43.12,43.14,43.04,43.05,30109.0,42.0255,42.045,41.9476,41.9573,30109.0
2016-07-01 12:20:00,43.06,43.08,42.94,42.98,27507.0,41.967,41.9865,41.8501,41.8891,27507.0
2016-07-01 12:30:00,42.98,43.07,42.95,43.07,32182.0,41.8891,41.9768,41.8598,41.9768,32182.0
2016-07-01 12:40:00,43.06,43.1,43.03,43.07,34770.0,41.967,42.006,41.9378,41.9768,34770.0
2016-07-01 12:50:00,43.06,43.16,43.04,43.14,16849.0,41.967,42.0645,41.9476,42.045,16849.0
2016-07-01 13:00:00,43.14,43.18,43.09,43.14,20926.0,42.045,42.084,41.9963,42.045,20926.0
2016-07-01 13:10:00,43.15,43.19,43.12,43.13,13478.0,42.0548,42.0937,42.0255,42.0353,13478.0
2016-07-01 13:20:00,43.14,43.14,42.97,43.01,32449.0,42.045,42.045,41.8793,41.9183,32449.0
2016-07-01 13:30:00,43.01,43.09,43.0,43.07,23846.0,41.9183,41.9963,41.9086,41.9768,23846.0
2016-07-01 13:40:00,43.07,43.14,43.07,43.14,13368.0,41.9768,42.045,41.9768,42.045,13368.0
2016-07-01 13:50:00,43.15,43.17,43.1,43.11,24120.0,42.0548,42.0743,42.006,42.0158,24120.0
2016-07-01 14:00:00,43.1,43.15,43.06,43.12,20711.0,42.006,42.0548,41.967,42.0255,20711.0
2016-07-01 14:10:00,43.11,43.13,43.06,43.1,16784.0,42.0158,42.0353,41.967,42.006,16784.0
2016-07-01 14:20:00,43.12,43.16,43.09,43.12,18850.0,42.0255,42.0645,41.9963,42.0255,18850.0
2016-07-01 14:30:00,43.11,43.15,43.1,43.13,17174.0,42.0158,42.0548,42.006,42.0353,17174.0
2016-07-01 14:40:00,43.13,43.14,43.06,43.09,23515.0,42.0353,42.045,41.967,41.9963,23515.0
2016-07-01 14:50:00,43.1,43.11,43.01,43.09,37010.0,42.006,42.0158,41.9183,41.9963,37010.0
2016-07-01 15:00:00,43.09,43.13,43.06,43.1,46172.0,41.9963,42.0353,41.967,42.006,46172.0
2016-07-01 15:10:00,43.1,43.1,43.02,43.07,108905.0,42.006,42.006,41.9281,41.9768,108905.0
2016-07-01 15:20:00,43.07,43.08,42.93,42.93,131820.0,41.9768,41.9865,41.8403,41.8403,131820.0
2016-07-01 15:30:00,42.93,42.97,42.88,42.89,139542.0,41.8403,41.8793,41.7916,41.8014,139542.0
2016-07-01 15:40:00,42.89,42.97,42.88,42.9,137745.0,41.8014,41.8793,41.7916,41.8111,137745.0
2016-07-01 15:50:00,42.9,42.96,42.88,42.9,387198.0,41.8111,41.8696,41.7916,41.8111,387198.0
2016-07-05 09:30:00,42.92,43.07,42.72,42.96,81474.0,41.8306,41.9768,41.6357,41.8696,81474.0
2016-07-05 09:40:00,42.96,42.96,42.78,42.81,33248.0,41.8696,41.8696,41.6942,41.7234,33248.0
2016-07-05 09:50:00,42.79,42.8,42.69,42.79,47179.0,41.7039,41.7136,41.6064,41.7039,47179.0
2016-07-05 10:00:00,42.79,42.97,42.79,42.95,42012.0,41.7039,41.8793,41.7039,41.8598,42012.0
2016-07-05 10:10:00,42.95,43.04,42.88,43.01,52566.0,41.8598,41.9476,41.7916,41.9183,52566.0
2016-07-05 10:20:00,43.01,43.12,42.97,43.11,37486.0,41.9183,42.0255,41.8793,42.0158,37486.0
2016-07-05 10:30:00,43.11,43.19,43.08,43.09,49464.0,42.0158,42.0937,41.9865,41.9963,49464.0
2016-07-05 10:40:00,43.1,43.24,43.07,43.2,45241.0,42.006,42.1425,41.9768,42.1035,45241.0
2016-07-05 10:50:00,43.19,43.24,43.11,43.23,24157.0,42.0937,42.1425,42.0158,42.1327,24157.0
2016-07-05 11:00:00,43.23,43.29,43.19,43.29,32409.0,42.1327,42.1912,42.0937,42.1912,32409.0
2016-07-05 11:10:00,43.29,43.44,43.24,43.44,32852.0,42.1912,42.3374,42.1425,42.3374,32852.0
2016-07-05 11:20:00,43.43,43.45,43.22,43.26,106068.0,42.3277,42.3471,42.123,42.162,106068.0
2016-07-05 11:30:00,43.24,43.27,43.17,43.25,33113.0,42.1425,42.1717,42.0743,42.1522,33113.0
2016-07-05 11:40:00,43.24,43.24,43.08,43.08,36026.0,42.1425,42.1425,41.9865,41.9865,36026.0
2016-07-05 11:50:00,43.09,43.1,42.98,43.01,52138.0,41.9963,42.006,41.8891,41.9183,52138.0
2016-07-05 12:00:00,43.0,43.02,42.94,42.97,51928.0,41.9086,41.9281,41.8501,41.8793,51928.0
2016-07-05 12:10:00,42.97,43.02,42.92,42.98,32883.0,41.8793,41.9281,41.8306,41.8891,32883.0
2016-07-05 12:20:00,42.98,43.1,42.98,43.09,23769.0,41.8891,42.006,41.8891,41.9963,23769.0
2016-07-05 12:30:00,43.1,43.1,42.99,43.02,26704.0,42.006,42.006,41.8988,41.9281,26704.0
2016-07-05 12:40:00,43.03,43.07,43.02,43.04,22660.0,41.9378,41.9768,41.9281,41.9476,22660.0
2016-07-05 12:50:00,43.03,43.06,42.97,43.05,14932.0,41.9378,41.967,41.8793,41.9573,14932.0
2016-07-05 13:00:00,43.05,43.09,43.0,43.08,22930.0,41.9573,41.9963,41.9086,41.9865,22930.0
2016-07-05 13:10:00,43.08,43.08,43.04,43.05,21638.0,41.9865,41.9865,41.9476,41.9573,21638.0
2016-07-05 13:20:00,43.05,43.08,43.03,43.04,15998.0,41.9573,41.9865,41.9378,41.9476,15998.0
2016-07-05 13:30:00,43.03,43.07,42.99,43.01,23034.0,41.9378,41.9768,41.8988,41.9183,23034.0
2016-07-05 13:40:00,43.01,43.02,42.95,43.02,13858.0,41.9183,41.9281,41.8598,41.9281,13858.0
2016-07-05 13:50:00,43.01,43.02,42.96,43.0,50335.0,41.9183,41.9281,41.8696,41.9086,50335.0
2016-07-05 14:00:00,43.01,43.1,43.0,43.06,20144.0,41.9183,42.006,41.9086,41.967,20144.0
2016-07-05 14:10:00,43.06,43.18,43.06,43.16,34853.0,41.967,42.084,41.967,42.0645,34853.0
2016-07-05 14:20:00,43.16,43.18,43.11,43.13,35576.0,42.0645,42.084,42.0158,42.0353,35576.0
2016-07-05 14:30:00,43.13,43.16,43.07,43.08,49932.0,42.0353,42.0645,41.9768,41.9865,49932.0
2016-07-05 14:40:00,43.09,43.12,43.05,43.06,20740.0,41.9963,42.0255,41.9573,41.967,20740.0
2016-07-05 14:50:00,43.06,43.07,43.02,43.06,24655.0,41.967,41.9768,41.9281,41.967,24655.0
2016-07-05 15:00:00,43.06,43.06,42.96,42.97,47742.0,41.967,41.967,41.8696,41.8793,47742.0
2016-07-05 15:10:00,42.97,43.04,42.96,43.03,52598.0,41.8793,41.9476,41.8696,41.9378,52598.0
2016-07-05 15:20:00,43.03,43.12,43.01,43.11,117919.0,41.9378,42.0255,41.9183,42.0158,117919.0
2016-07-05 15:30:00,43.11,43.15,43.07,43.12,64869.0,42.0158,42.0548,41.9768,42.0255,64869.0
2016-07-05 15:40:00,43.12,43.18,43.09,43.12,138162.0,42.0255,42.084,41.9963,42.0255,138162.0
2016-07-05 15:50:00,43.11,43.16,43.1,43.13,307091.0,42.0158,42.0645,42.006,42.0353,307091.0
2016-07-06 09:30:00,43.01,43.07,42.74,42.89,43901.0,41.9183,41.9768,41.6552,41.8014,43901.0
2016-07-06 09:40:00,42.88,42.91,42.81,42.86,43303.0,41.7916,41.8209,41.7234,41.7721,43303.0
2016-07-06 09:50:00,42.89,42.89,42.76,42.76,47271.0,41.8014,41.8014,41.6747,41.6747,47271.0
2016-07-06 10:00:00,42.77,42.99,42.77,42.93,63983.0,41.6844,41.8988,41.6844,41.8403,63983.0
2016-07-06 10:10:00,42.94,43.06,42.85,42.85,52875.0,41.8501,41.967,41.7624,41.7624,52875.0
2016-07-06 10:20:00,42.85,42.88,42.75,42.75,40451.0,41.7624,41.7916,41.6649,41.6649,40451.0
2016-07-06 10:30:00,42.74,42.8,42.63,42.8,55225.0,41.6552,41.7136,41.548,41.7136,55225.0
2016-07-06 10:40:00,42.8,42.84,42.7,42.83,50363.0,41.7136,41.7526,41.6162,41.7429,50363.0
2016-07-06 10:50:00,42.84,43.09,42.83,43.09,45448.0,41.7526,41.9963,41.7429,41.9963,45448.0
2016-07-06 11:00:00,43.11,43.15,43.06,43.13,31189.0,42.0158,42.0548,41.967,42.0353,31189.0
2016-07-06 11:10:00,43.12,43.22,43.12,43.15,43785.0,42.0255,42.123,42.0255,42.0548,43785.0
2016-07-06 11:20:00,43.15,43.16,43.0,43.0,38572.0,42.0548,42.0645,41.9086,41.9086,38572.0
2016-07-06 11:30:00,43.01,43.08,43.01,43.06,19790.0,41.9183,41.9865,41.9183,41.967,19790.0
2016-07-06 11:40:00,43.05,43.06,42.95,43.0,22681.0,41.9573,41.967,41.8598,41.9086,22681.0
2016-07-06 11:50:00,42.99,43.11,42.99,43.07,32756.0,41.8988,42.0158,41.8988,41.9768,32756.0
2016-07-06 12:00:00,43.06,43.19,43.05,43.16,36679.0,41.967,42.0937,41.9573,42.0645,36679.0
2016-07-06 12:10:00,43.17,43.18,43.05,43.1,40965.0,42.0743,42.084,41.9573,42.006,40965.0
2016-07-06 12:20:00,43.09,43.23,43.05,43.22,74220.0,41.9963,42.1327,41.9573,42.123,74220.0
2016-07-06 12:30:00,43.22,43.23,43.08,43.11,61812.0,42.123,42.1327,41.9865,42.0158,61812.0
2016-07-06 12:40:00,43.1,43.1,42.98,43.0,37666.0,42.006,42.006,41.8891,41.9086,37666.0
2016-07-06 12:50:00,43.0,43.04,42.98,43.03,23158.0,41.9086,41.9476,41.8891,41.9378,23158.0
2016-07-06 13:00:00,43.04,43.12,43.01,43.01,74210.0,41.9476,42.0255,41.9183,41.9183,74210.0
2016-07-06 13:10:00,43.01,43.04,42.97,43.04,17718.0,41.9183,41.9476,41.8793,41.9476,17718.0
2016-07-06 13:20:00,43.05,43.07,42.99,43.03,17074.0,41.9573,41.9768,41.8988,41.9378,17074.0
2016-07-06 13:30:00,43.03,43.04,42.99,43.02,33987.0,41.9378,41.9476,41.8988,41.9281,33987.0
2016-07-06 13:40:00,43.01,43.03,42.96,42.99,16798.0,41.9183,41.9378,41.8696,41.8988,16798.0
2016-07-06 13:50:00,42.99,43.02,42.98,42.99,23522.0,41.8988,41.9281,41.8891,41.8988,23522.0
2016-07-06 14:00:00,42.99,43.07,42.99,43.06,40243.0,41.8988,41.9768,41.8988,41.967,40243.0
2016-07-06 14:10:00,43.06,43.06,42.94,43.05,32582.0,41.967,41.967,41.8501,41.9573,32582.0
2016-07-06 14:20:00,43.05,43.05,42.99,43.04,22750.0,41.9573,41.9573,41.8988,41.9476,22750.0
2016-07-06 14:30:00,43.04,43.04,43.0,43.0,75978.0,41.9476,41.9476,41.9086,41.9086,75978.0
2016-07-06 14:40:00,43.01,43.05,42.99,43.0,43933.0,41.9183,41.9573,41.8988,41.9086,43933.0
2016-07-06 14:50:00,42.99,43.1,42.98,43.06,47042.0,41.8988,42.006,41.8891,41.967,47042.0
2016-07-06 15:00:00,43.06,43.08,43.02,43.05,29580.0,41.967,41.9865,41.9281,41.9573,29580.0
2016-07-06 15:10:00,43.04,43.05,42.97,42.98,38970.0,41.9476,41.9573,41.8793,41.8891,38970.0
2016-07-06 15:20:00,42.98,42.99,42.93,42.99,46231.0,41.8891,41.8988,41.8403,41.8988,46231.0
2016-07-06 15:30:00,42.99,43.03,42.98,43.03,69100.0,41.8988,41.9378,41.8891,41.9378,69100.0
2016-07-06 15:40:00,43.03,43.04,42.95,43.02,145326.0,41.9378,41.9476,41.8598,41.9281,145326.0
2016-07-06 15:50:00,43.02,43.09,42.97,43.07,645130.0,41.9281,41.9963,41.8793,41.9768,645130.0
2016-07-07 09:30:00,43.13,43.41,43.11,43.24,37570.0,42.0353,42.3082,42.0158,42.1425,37570.0
2016-07-07 09:40:00,43.2,43.3,43.19,43.24,17678.0,42.1035,42.201,42.0937,42.1425,17678.0
2016-07-07 09:50:00,43.23,43.31,43.16,43.22,47251.0,42.1327,42.2107,42.0645,42.123,47251.0
2016-07-07 10:00:00,43.21,43.21,43.1,43.19,18800.0,42.1132,42.1132,42.006,42.0937,18800.0
2016-07-07 10:10:00,43.18,43.19,43.09,43.19,21632.0,42.084,42.0937,41.9963,42.0937,21632.0
2016-07-07 10:20:00,43.19,43.23,43.16,43.17,86883.0,42.0937,42.1327,42.0645,42.0743,86883.0
2016-07-07 10:30:00,43.18,43.2,43.05,43.13,105122.0,42.084,42.1035,41.9573,42.0353,105122.0
2016-07-07 10:40:00,43.13,43.2,43.09,43.17,36106.0,42.0353,42.1035,41.9963,42.0743,36106.0
2016-07-07 10:50:00,43.16,43.19,43.14,43.15,18787.0,42.0645,42.0937,42.045,42.0548,18787.0
2016-07-07 11:00:00,43.15,43.16,43.05,43.15,32043.0,42.0548,42.0645,41.9573,42.0548,32043.0
2016-07-07 11:10:00,43.15,43.17,43.04,43.07,37326.0,42.0548,42.0743,41.9476,41.9768,37326.0
2016-07-07 11:20:00,43.08,43.15,43.08,43.14,17010.0,41.9865,42.0548,41.9865,42.045,17010.0
2016-07-07 11:30:00,43.13,43.16,43.1,43.15,14929.0,42.0353,42.0645,42.006,42.0548,14929.0
2016-07-07 11:40:00,43.14,43.18,43.08,43.1,18447.0,42.045,42.084,41.9865,42.006,18447.0
2016-07-07 11:50:00,43.11,43.24,43.1,43.24,22782.0,42.0158,42.1425,42.006,42.1425,22782.0
2016-07-07 12:00:00,43.24,43.26,43.16,43.17,12984.0,42.1425,42.162,42.0645,42.0743,12984.0
2016-07-07 12:10:00,43.17,43.25,43.17,43.2,32527.0,42.0743,42.1522,42.0743,42.1035,32527.0
2016-07-07 12:20:00,43.21,43.22,43.19,43.21,22767.0,42.1132,42.123,42.0937,42.1132,22767.0
2016-07-07 12:30:00,43.21,43.24,43.19,43.2,20702.0,42.1132,42.1425,42.0937,42.1035,20702.0
2016-07-07 12:40:00,43.19,43.22,43.13,43.13,15561.0,42.0937,42.123,42.0353,42.0353,15561.0
2016-07-07 12:50:00,43.13,43.16,43.08,43.08,75327.0,42.0353,42.0645,41.9865,41.9865,75327.0
2016-07-07 13:00:00,43.08,43.13,43.02,43.08,16712.0,41.9865,42.0353,41.9281,41.9865,16712.0
2016-07-07 13:10:00,43.08,43.11,43.06,43.1,13571.0,41.9865,42.0158,41.967,42.006,13571.0
2016-07-07 13:20:00,43.09,43.15,43.06,43.1,14973.0,41.9963,42.0548,41.967,42.006,14973.0
2016-07-07 13:30:00,43.1,43.15,43.1,43.12,11561.0,42.006,42.0548,42.006,42.0255,11561.0
2016-07-07 13:40:00,43.13,43.14,43.07,43.13,16438.0,42.0353,42.045,41.9768,42.0353,16438.0
2016-07-07 13:50:00,43.13,43.13,43.07,43.1,11450.0,42.0353,42.0353,41.9768,42.006,11450.0
2016-07-07 14:00:00,43.1,43.15,43.07,43.13,22461.0,42.006,42.0548,41.9768,42.0353,22461.0
2016-07-07 14:10:00,43.12,43.12,42.96,43.01,33212.0,42.0255,42.0255,41.8696,41.9183,33212.0
2016-07-07 14:20:00,43.02,43.09,42.96,42.98,51713.0,41.9281,41.9963,41.8696,41.8891,51713.0
2016-07-07 14:30:00,42.98,42.99,42.9,42.95,17440.0,41.8891,41.8988,41.8111,41.8598,17440.0
2016-07-07 14:40:00,42.94,42.95,42.88,42.92,12911.0,41.8501,41.8598,41.7916,41.8306,12911.0
2016-07-07 14:50:00,42.93,42.94,42.84,42.84,18486.0,41.8403,41.8501,41.7526,41.7526,18486.0
2016-07-07 15:00:00,42.84,42.86,42.78,42.85,40143.0,41.7526,41.7721,41.6942,41.7624,40143.0
2016-07-07 15:10:00,42.86,42.87,42.79,42.81,25892.0,41.7721,41.7819,41.7039,41.7234,25892.0
2016-07-07 15:20:00,42.81,42.83,42.75,42.81,44097.0,41.7234,41.7429,41.6649,41.7234,44097.0
2016-07-07 15:30:00,42.8,42.87,42.79,42.87,42753.0,41.7136,41.7819,41.7039,41.7819,42753.0
2016-07-07 15:40:00,42.87,42.94,42.86,42.92,66437.0,41.7819,41.8501,41.7721,41.8306,66437.0
2016-07-07 15:50:00,42.93,42.95,42.86,42.87,152143.0,41.8403,41.8598,41.7721,41.7819,152143.0
2016-07-08 09:30:00,43.12,43.22,42.76,42.9,79767.0,42.0255,42.123,41.6747,41.8111,79767.0
2016-07-08 09:40:00,42.88,42.98,42.77,42.93,134593.0,41.7916,41.8891,41.6844,41.8403,134593.0
2016-07-08 09:50:00,42.92,43.09,42.92,43.05,80193.0,41.8306,41.9963,41.8306,41.9573,80193.0
2016-07-08 10:00:00,43.05,43.35,43.05,43.34,81125.0,41.9573,42.2497,41.9573,42.2399,81125.0
2016-07-08 10:10:00,43.35,43.44,43.29,43.32,66304.0,42.2497,42.3374,42.1912,42.2204,66304.0
2016-07-08 10:20:00,43.32,43.44,43.3,43.3,40092.0,42.2204,42.3374,42.201,42.201,40092.0
2016-07-08 10:30:00,43.3,43.42,43.29,43.4,29309.0,42.201,42.3179,42.1912,42.2984,29309.0
2016-07-08 10:40:00,43.39,43.42,43.32,43.4,39756.0,42.2887,42.3179,42.2204,42.2984,39756.0
2016-07-08 10:50:00,43.39,43.48,43.39,43.47,40919.0,42.2887,42.3764,42.2887,42.3666,40919.0
2016-07-08 11:00:00,43.46,43.53,43.44,43.53,34502.0,42.3569,42.4251,42.3374,42.4251,34502.0
2016-07-08 11:10:00,43.53,43.64,43.49,43.61,28935.0,42.4251,42.5323,42.3861,42.5031,28935.0
2016-07-08 11:20:00,43.62,43.64,43.57,43.62,29491.0,42.5128,42.5323,42.4641,42.5128,29491.0
2016-07-08 11:30:00,43.61,43.61,43.42,43.48,48389.0,42.5031,42.5031,42.3179,42.3764,48389.0
2016-07-08 11:40:00,43.47,43.47,43.39,43.45,27231.0,42.3666,42.3666,42.2887,42.3471,27231.0
2016-07-08 11:50:00,43.46,43.51,43.44,43.46,32863.0,42.3569,42.4056,42.3374,42.3569,32863.0
2016-07-08 12:00:00,43.45,43.46,43.36,43.38,13863.0,42.3471,42.3569,42.2594,42.2789,13863.0
2016-07-08 12:10:00,43.38,43.53,43.37,43.49,40055.0,42.2789,42.4251,42.2692,42.3861,40055.0
2016-07-08 12:20:00,43.49,43.5,43.4,43.42,22614.0,42.3861,42.3959,42.2984,42.3179,22614.0
2016-07-08 12:30:00,43.42,43.43,43.38,43.4,23760.0,42.3179,42.3277,42.2789,42.2984,23760.0
2016-07-08 12:40:00,43.41,43.43,43.4,43.42,20926.0,42.3082,42.3277,42.2984,42.3179,20926.0
2016-07-08 12:50:00,43.42,43.46,43.4,43.43,20148.0,42.3179,42.3569,42.2984,42.3277,20148.0
2016-07-08 13:00:00,43.44,43.47,43.42,43.46,28775.0,42.3374,42.3666,42.3179,42.3569,28775.0
2016-07-08 13:10:00,43.47,43.49,43.45,43.47,19697.0,42.3666,42.3861,42.3471,42.3666,19697.0
2016-07-08 13:20:00,43.47,43.55,43.47,43.54,17850.0,42.3666,42.4446,42.3666,42.4349,17850.0
2016-07-08 13:30:00,43.53,43.57,43.5,43.52,49512.0,42.4251,42.4641,42.3959,42.4154,49512.0
2016-07-08 13:40:00,43.53,43.56,43.51,43.53,21646.0,42.4251,42.4544,42.4056,42.4251,21646.0
2016-07-08 13:50:00,43.53,43.53,43.46,43.47,17327.0,42.4251,42.4251,42.3569,42.3666,17327.0
2016-07-08 14:00:00,43.47,43.48,43.45,43.46,16999.0,42.3666,42.3764,42.3471,42.3569,16999.0
2016-07-08 14:10:00,43.46,43.47,43.41,43.42,33287.0,42.3569,42.3666,42.3082,42.3179,33287.0
2016-07-08 14:20:00,43.43,43.5,43.41,43.5,40238.0,42.3277,42.3959,42.3082,42.3959,40238.0
2016-07-08 14:30:00,43.49,43.56,43.48,43.52,18361.0,42.3861,42.4544,42.3764,42.4154,18361.0
2016-07-08 14:40:00,43.54,43.55,43.5,43.51,13687.0,42.4349,42.4446,42.3959,42.4056,13687.0
2016-07-08 14:50:00,43.52,43.54,43.48,43.48,14887.0,42.4154,42.4349,42.3764,42.3764,14887.0
2016-07-08 15:00:00,43.48,43.5,43.42,43.49,44316.0,42.3764,42.3959,42.3179,42.3861,44316.0
2016-07-08 15:10:00,43.5,43.52,43.44,43.45,35298.0,42.3959,42.4154,42.3374,42.3471,35298.0
2016-07-08 15:20:00,43.45,43.48,43.42,43.43,35480.0,42.3471,42.3764,42.3179,42.3277,35480.0
2016-07-08 15:30:00,43.43,43.45,43.37,43.44,75121.0,42.3277,42.3471,42.2692,42.3374,75121.0
2016-07-08 15:40:00,43.44,43.52,43.43,43.5,44840.0,42.3374,42.4154,42.3277,42.3959,44840.0
2016-07-08 15:50:00,43.52,43.56,43.48,43.49,233862.0,42.4154,42.4544,42.3764,42.3861,233862.0
2016-07-11 09:30:00,43.69,43.75,43.54,43.68,96986.0,42.5811,42.6395,42.4349,42.5713,96986.0
2016-07-11 09:40:00,43.68,43.77,43.65,43.72,23790.0,42.5713,42.659,42.5421,42.6103,23790.0
2016-07-11 09:50:00,43.72,43.74,43.67,43.72,25008.0,42.6103,42.6298,42.5616,42.6103,25008.0
2016-07-11 10:00:00,43.72,43.79,43.68,43.79,23475.0,42.6103,42.6785,42.5713,42.6785,23475.0
2016-07-11 10:10:00,43.8,43.8,43.69,43.76,15917.0,42.6883,42.6883,42.5811,42.6493,15917.0
2016-07-11 10:20:00,43.76,43.81,43.67,43.76,24011.0,42.6493,42.698,42.5616,42.6493,24011.0
2016-07-11 10:30:00,43.76,43.91,43.76,43.91,30323.0,42.6493,42.7955,42.6493,42.7955,30323.0
2016-07-11 10:40:00,43.89,43.9,43.81,43.88,98190.0,42.776,42.7857,42.698,42.7662,98190.0
2016-07-11 10:50:00,43.88,43.88,43.72,43.77,24915.0,42.7662,42.7662,42.6103,42.659,24915.0
2016-07-11 11:00:00,43.79,43.83,43.72,43.74,35666.0,42.6785,42.7175,42.6103,42.6298,35666.0
2016-07-11 11:10:00,43.74,43.79,43.71,43.77,17693.0,42.6298,42.6785,42.6005,42.659,17693.0
2016-07-11 11:20:00,43.78,43.83,43.75,43.83,16461.0,42.6688,42.7175,42.6395,42.7175,16461.0
2016-07-11 11:30:00,43.82,43.86,43.8,43.81,14539.0,42.7078,42.7467,42.6883,42.698,14539.0
2016-07-11 11:40:00,43.8,43.82,43.77,43.79,14110.0,42.6883,42.7078,42.659,42.6785,14110.0
2016-07-11 11:50:00,43.79,43.81,43.76,43.76,21709.0,42.6785,42.698,42.6493,42.6493,21709.0
2016-07-11 12:00:00,43.76,43.8,43.75,43.76,13330.0,42.6493,42.6883,42.6395,42.6493,13330.0
2016-07-11 12:10:00,43.76,43.79,43.75,43.75,25035.0,42.6493,42.6785,42.6395,42.6395,25035.0
2016-07-11 12:20:00,43.76,43.77,43.69,43.71,31261.0,42.6493,42.659,42.5811,42.6005,31261.0
2016-07-11 12:30:00,43.7,44.03,43.7,43.86,68180.0,42.5908,42.9124,42.5908,42.7467,68180.0
2016-07-11 12:40:00,43.86,43.96,43.85,43.94,57416.0,42.7467,42.8442,42.737,42.8247,57416.0
2016-07-11 12:50:00,43.94,43.95,43.88,43.91,14834.0,42.8247,42.8345,42.7662,42.7955,14834.0
2016-07-11 13:00:00,43.91,43.95,43.91,43.94,15106.0,42.7955,42.8345,42.7955,42.8247,15106.0
2016-07-11 13:10:00,43.93,43.97,43.92,43.96,22566.0,42.815,42.8539,42.8052,42.8442,22566.0
2016-07-11 13:20:00,43.96,44.0,43.93,44.0,23716.0,42.8442,42.8832,42.815,42.8832,23716.0
2016-07-11 13:30:00,44.0,44.0,43.97,43.98,21688.0,42.8832,42.8832,42.8539,42.8637,21688.0
2016-07-11 13:40:00,43.98,44.0,43.95,43.97,26001.0,42.8637,42.8832,42.8345,42.8539,26001.0
2016-07-11 13:50:00,43.97,44.0,43.9,43.91,15046.0,42.8539,42.8832,42.7857,42.7955,15046.0
2016-07-11 14:00:00,43.92,43.92,43.85,43.9,29202.0,42.8052,42.8052,42.737,42.7857,29202.0
2016-07-11 14:10:00,43.9,43.9,43.86,43.87,17652.0,42.7857,42.7857,42.7467,42.7565,17652.0
2016-07-11 14:20:00,43.87,43.92,43.87,43.91,36447.0,42.7565,42.8052,42.7565,42.7955,36447.0
2016-07-11 14:30:00,43.9,43.92,43.87,43.88,12728.0,42.7857,42.8052,42.7565,42.7662,12728.0
2016-07-11 14:40:00,43.88,43.9,43.83,43.89,139258.0,42.7662,42.7857,42.7175,42.776,139258.0
2016-07-11 14:50:00,43.9,43.92,43.9,43.91,19062.0,42.7857,42.8052,42.7857,42.7955,19062.0
2016-07-11 15:00:00,43.91,43.95,43.91,43.94,41174.0,42.7955,42.8345,42.7955,42.8247,41174.0
2016-07-11 15:10:00,43.93,43.96,43.92,43.92,32637.0,42.815,42.8442,42.8052,42.8052,32637.0
2016-07-11 15:20:00,43.92,43.95,43.92,43.93,47686.0,42.8052,42.8345,42.8052,42.815,47686.0
2016-07-11 15:30:00,43.93,43.94,43.9,43.93,108683.0,42.815,42.8247,42.7857,42.815,108683.0
2016-07-11 15:40:00,43.93,43.96,43.92,43.93,112287.0,42.815,42.8442,42.8052,42.815,112287.0
2016-07-11 15:50:00,43.93,43.97,43.89,43.96,360711.0,42.815,42.8539,42.776,42.8442,360711.0
2016-07-12 09:30:00,44.02,44.02,43.81,43.85,47471.0,42.9027,42.9027,42.698,42.737,47471.0
2016-07-12 09:40:00,43.83,43.83,43.7,43.74,16172.0,42.7175,42.7175,42.5908,42.6298,16172.0
2016-07-12 09:50:00,43.74,43.84,43.68,43.73,28391.0,42.6298,42.7272,42.5713,42.62,28391.0
2016-07-12 10:00:00,43.75,43.81,43.7,43.76,38712.0,42.6395,42.698,42.5908,42.6493,38712.0
2016-07-12 10:10:00,43.75,43.99,43.74,43.98,124409.0,42.6395,42.8734,42.6298,42.8637,124409.0
2016-07-12 10:20:00,43.98,44.17,43.96,44.17,58988.0,42.8637,43.0489,42.8442,43.0489,58988.0
2016-07-12 10:30:00,44.17,44.19,44.12,44.17,60799.0,43.0489,43.0684,43.0001,43.0489,60799.0
2016-07-12 10:40:00,44.16,44.16,44.07,44.11,35134.0,43.0391,43.0391,42.9514,42.9904,35134.0
2016-07-12 10:50:00,44.1,44.12,43.95,43.97,23596.0,42.9806,43.0001,42.8345,42.8539,23596.0
2016-07-12 11:00:00,43.97,43.97,43.89,43.93,42090.0,42.8539,42.8539,42.776,42.815,42090.0
2016-07-12 11:10:00,43.93,43.95,43.9,43.92,24555.0,42.815,42.8345,42.7857,42.8052,24555.0
2016-07-12 11:20:00,43.92,43.95,43.85,43.86,27981.0,42.8052,42.8345,42.737,42.7467,27981.0
2016-07-12 11:30:00,43.86,43.91,43.84,43.9,33799.0,42.7467,42.7955,42.7272,42.7857,33799.0
2016-07-12 11:40:00,43.92,44.02,43.92,43.97,79813.0,42.8052,42.9027,42.8052,42.8539,79813.0
2016-07-12 11:50:00,43.97,44.03,43.96,43.96,28149.0,42.8539,42.9124,42.8442,42.8442,28149.0
2016-07-12 12:00:00,43.97,43.98,43.94,43.97,7519.0,42.8539,42.8637,42.8247,42.8539,7519.0
2016-07-12 12:10:00,43.97,44.01,43.95,44.0,13739.0,42.8539,42.8929,42.8345,42.8832,13739.0
2016-07-12 12:20:00,44.0,44.02,43.93,44.01,35706.0,42.8832,42.9027,42.815,42.8929,35706.0
2016-07-12 12:30:00,44.01,44.02,43.95,43.97,21876.0,42.8929,42.9027,42.8345,42.8539,21876.0
2016-07-12 12:40:00,43.97,44.0,43.93,43.96,22434.0,42.8539,42.8832,42.815,42.8442,22434.0
2016-07-12 12:50:00,43.96,43.98,43.93,43.96,13984.0,42.8442,42.8637,42.815,42.8442,13984.0
2016-07-12 13:00:00,43.97,43.99,43.94,43.97,17945.0,42.8539,42.8734,42.8247,42.8539,17945.0
2016-07-12 13:10:00,43.97,43.98,43.93,43.97,19767.0,42.8539,42.8637,42.815,42.8539,19767.0
2016-07-12 13:20:00,43.96,44.01,43.93,44.0,49511.0,42.8442,42.8929,42.815,42.8832,49511.0
2016-07-12 13:30:00,44.0,44.05,44.0,44.02,11423.0,42.8832,42.9319,42.8832,42.9027,11423.0
2016-07-12 13:40:00,44.02,44.07,43.98,44.0,22107.0,42.9027,42.9514,42.8637,42.8832,22107.0
2016-07-12 13:50:00,43.99,44.01,43.95,43.97,13666.0,42.8734,42.8929,42.8345,42.8539,13666.0
2016-07-12 14:00:00,43.98,43.99,43.93,43.93,18153.0,42.8637,42.8734,42.815,42.815,18153.0
2016-07-12 14:10:00,43.93,43.96,43.93,43.95,19950.0,42.815,42.8442,42.815,42.8345,19950.0
2016-07-12 14:20:00,43.95,43.97,43.89,43.93,20871.0,42.8345,42.8539,42.776,42.815,20871.0
2016-07-12 14:30:00,43.93,43.94,43.86,43.88,18102.0,42.815,42.8247,42.7467,42.7662,18102.0
2016-07-12 14:40:00,43.87,43.92,43.83,43.85,20190.0,42.7565,42.8052,42.7175,42.737,20190.0
2016-07-12 14:50:00,43.84,43.85,43.76,43.76,16811.0,42.7272,42.737,42.6493,42.6493,16811.0
2016-07-12 15:00:00,43.76,43.84,43.76,43.78,24405.0,42.6493,42.7272,42.6493,42.6688,24405.0
2016-07-12 15:10:00,43.78,43.79,43.72,43.73,20050.0,42.6688,42.6785,42.6103,42.62,20050.0
2016-07-12 15:20:00,43.74,43.75,43.68,43.68,36182.0,42.6298,42.6395,42.5713,42.5713,36182.0
2016-07-12 15:30:00,43.68,43.72,43.61,43.62,123161.0,42.5713,42.6103,42.5031,42.5128,123161.0
2016-07-12 15:40:00,43.63,43.63,43.49,43.5,216165.0,42.5226,42.5226,42.3861,42.3959,216165.0
2016-07-12 15:50:00,43.51,43.57,43.5,43.56,467515.0,42.4056,42.4641,42.3959,42.4544,467515.0
2016-07-13 09:30:00,43.83,43.83,43.18,43.63,40473.0,42.7175,42.7175,42.084,42.5226,40473.0
2016-07-13 09:40:00,43.63,43.69,43.56,43.69,40064.0,42.5226,42.5811,42.4544,42.5811,40064.0
2016-07-13 09:50:00,43.68,43.89,43.68,43.8,32650.0,42.5713,42.776,42.5713,42.6883,32650.0
2016-07-13 10:00:00,43.8,43.8,43.6,43.64,19812.0,42.6883,42.6883,42.4933,42.5323,19812.0
2016-07-13 10:10:00,43.64,43.77,43.64,43.72,93886.0,42.5323,42.659,42.5323,42.6103,93886.0
2016-07-13 10:20:00,43.71,43.75,43.66,43.75,13441.0,42.6005,42.6395,42.5518,42.6395,13441.0
2016-07-13 10:30:00,43.77,43.86,43.73,43.86,20058.0,42.659,42.7467,42.62,42.7467,20058.0
2016-07-13 10:40:00,43.86,44.02,43.86,43.94,32798.0,42.7467,42.9027,42.7467,42.8247,32798.0
2016-07-13 10:50:00,43.96,44.02,43.91,44.02,31145.0,42.8442,42.9027,42.7955,42.9027,31145.0
2016-07-13 11:00:00,44.01,44.09,43.98,44.06,55689.0,42.8929,42.9709,42.8637,42.9417,55689.0
2016-07-13 11:10:00,44.05,44.19,44.03,44.08,34461.0,42.9319,43.0684,42.9124,42.9612,34461.0
2016-07-13 11:20:00,44.09,44.21,44.09,44.17,19502.0,42.9709,43.0879,42.9709,43.0489,19502.0
2016-07-13 11:30:00,44.18,44.18,44.05,44.06,56473.0,43.0586,43.0586,42.9319,42.9417,56473.0
2016-07-13 11:40:00,44.05,44.09,43.94,43.94,15602.0,42.9319,42.9709,42.8247,42.8247,15602.0
2016-07-13 11:50:00,43.94,43.94,43.82,43.83,50087.0,42.8247,42.8247,42.7078,42.7175,50087.0
2016-07-13 12:00:00,43.83,43.92,43.83,43.91,20692.0,42.7175,42.8052,42.7175,42.7955,20692.0
2016-07-13 12:10:00,43.91,43.94,43.9,43.9,32086.0,42.7955,42.8247,42.7857,42.7857,32086.0
2016-07-13 12:20:00,43.91,44.0,43.91,43.97,270449.0,42.7955,42.8832,42.7955,42.8539,270449.0
2016-07-13 12:30:00,43.96,44.0,43.95,44.0,66775.0,42.8442,42.8832,42.8345,42.8832,66775.0
2016-07-13 12:40:00,43.99,44.08,43.99,44.07,91431.0,42.8734,42.9612,42.8734,42.9514,91431.0
2016-07-13 12:50:00,44.08,44.08,44.03,44.08,45023.0,42.9612,42.9612,42.9124,42.9612,45023.0
2016-07-13 13:00:00,44.08,44.09,44.05,44.09,29337.0,42.9612,42.9709,42.9319,42.9709,29337.0
2016-07-13 13:10:00,44.09,44.09,44.02,44.03,31134.0,42.9709,42.9709,42.9027,42.9124,31134.0
2016-07-13 13:20:00,44.02,44.03,43.95,43.96,11750.0,42.9027,42.9124,42.8345,42.8442,11750.0
2016-07-13 13:30:00,43.96,43.96,43.92,43.92,9126.0,42.8442,42.8442,42.8052,42.8052,9126.0
2016-07-13 13:40:00,43.93,44.01,43.93,44.0,20262.0,42.815,42.8929,42.815,42.8832,20262.0
2016-07-13 13:50:00,44.0,44.0,43.91,43.94,16767.0,42.8832,42.8832,42.7955,42.8247,16767.0
2016-07-13 14:00:00,43.93,43.97,43.89,43.95,22649.0,42.815,42.8539,42.776,42.8345,22649.0
2016-07-13 14:10:00,43.96,43.97,43.88,43.89,21135.0,42.8442,42.8539,42.7662,42.776,21135.0
2016-07-13 14:20:00,43.89,43.93,43.86,43.92,20664.0,42.776,42.815,42.7467,42.8052,20664.0
2016-07-13 14:30:00,43.92,43.95,43.89,43.9,91958.0,42.8052,42.8345,42.776,42.7857,91958.0
2016-07-13 14:40:00,43.9,43.98,43.88,43.97,262929.0,42.7857,42.8637,42.7662,42.8539,262929.0
2016-07-13 14:50:00,43.98,43.99,43.93,43.97,29004.0,42.8637,42.8734,42.815,42.8539,29004.0
2016-07-13 15:00:00,43.96,44.1,43.95,44.03,64203.0,42.8442,42.9806,42.8345,42.9124,64203.0
2016-07-13 15:10:00,44.04,44.14,44.02,44.14,88507.0,42.9222,43.0196,42.9027,43.0196,88507.0
2016-07-13 15:20:00,44.15,44.17,44.1,44.15,50949.0,43.0294,43.0489,42.9806,43.0294,50949.0
2016-07-13 15:30:00,44.15,44.16,44.11,44.13,49953.0,43.0294,43.0391,42.9904,43.0099,49953.0
2016-07-13 15:40:00,44.13,44.17,44.12,44.17,64723.0,43.0099,43.0489,43.0001,43.0489,64723.0
2016-07-13 15:50:00,44.17,44.18,44.11,44.14,143872.0,43.0489,43.0586,42.9904,43.0196,143872.0
2016-07-14 09:30:00,44.42,44.51,44.23,44.31,51319.0,43.2925,43.3802,43.1073,43.1853,51319.0
2016-07-14 09:40:00,44.32,44.32,44.12,44.13,30401.0,43.1951,43.1951,43.0001,43.0099,30401.0
2016-07-14 09:50:00,44.14,44.38,44.13,44.38,48357.0,43.0196,43.2535,43.0099,43.2535,48357.0
2016-07-14 10:00:00,44.38,44.52,44.37,44.42,58045.0,43.2535,43.39,43.2438,43.2925,58045.0
2016-07-14 10:10:00,44.43,44.47,44.33,44.36,73817.0,43.3023,43.3413,43.2048,43.234,73817.0
2016-07-14 10:20:00,44.35,44.47,44.26,44.46,68888.0,43.2243,43.3413,43.1366,43.3315,68888.0
2016-07-14 10:30:00,44.46,44.47,44.36,44.39,186557.0,43.3315,43.3413,43.234,43.2633,186557.0
2016-07-14 10:40:00,44.39,44.4,44.22,44.23,55513.0,43.2633,43.273,43.0976,43.1073,55513.0
2016-07-14 10:50:00,44.22,44.3,44.22,44.28,37382.0,43.0976,43.1756,43.0976,43.1561,37382.0
2016-07-14 11:00:00,44.29,44.33,44.27,44.29,40521.0,43.1658,43.2048,43.1463,43.1658,40521.0
2016-07-14 11:10:00,44.29,44.4,44.27,44.39,60866.0,43.1658,43.273,43.1463,43.2633,60866.0
2016-07-14 11:20:00,44.39,44.42,44.36,44.38,31435.0,43.2633,43.2925,43.234,43.2535,31435.0
2016-07-14 11:30:00,44.37,44.42,44.35,44.39,37727.0,43.2438,43.2925,43.2243,43.2633,37727.0
2016-07-14 11:40:00,44.39,44.4,44.26,44.28,176872.0,43.2633,43.273,43.1366,43.1561,176872.0
2016-07-14 11:50:00,44.29,44.33,44.23,44.3,92853.0,43.1658,43.2048,43.1073,43.1756,92853.0
2016-07-14 12:00:00,44.3,44.31,44.2,44.22,38920.0,43.1756,43.1853,43.0781,43.0976,38920.0
2016-07-14 12:10:00,44.22,44.26,44.16,44.16,36832.0,43.0976,43.1366,43.0391,43.0391,36832.0
2016-07-14 12:20:00,44.16,44.23,44.15,44.21,22713.0,43.0391,43.1073,43.0294,43.0879,22713.0
2016-07-14 12:30:00,44.2,44.23,44.17,44.2,30044.0,43.0781,43.1073,43.0489,43.0781,30044.0
2016-07-14 12:40:00,44.19,44.23,44.16,44.2,18863.0,43.0684,43.1073,43.0391,43.0781,18863.0
2016-07-14 12:50:00,44.21,44.24,44.19,44.21,17755.0,43.0879,43.1171,43.0684,43.0879,17755.0
2016-07-14 13:00:00,44.21,44.25,44.18,44.2,24084.0,43.0879,43.1268,43.0586,43.0781,24084.0
2016-07-14 13:10:00,44.2,44.2,44.13,44.15,14654.0,43.0781,43.0781,43.0099,43.0294,14654.0
2016-07-14 13:20:00,44.14,44.16,44.11,44.14,48359.0,43.0196,43.0391,42.9904,43.0196,48359.0
2016-07-14 13:30:00,44.14,44.2,44.13,44.18,14312.0,43.0196,43.0781,43.0099,43.0586,14312.0
2016-07-14 13:40:00,44.18,44.18,44.12,44.13,18049.0,43.0586,43.0586,43.0001,43.0099,18049.0
2016-07-14 13:50:00,44.13,44.15,44.12,44.13,31655.0,43.0099,43.0294,43.0001,43.0099,31655.0
2016-07-14 14:00:00,44.13,44.16,44.11,44.12,33757.0,43.0099,43.0391,42.9904,43.0001,33757.0
2016-07-14 14:10:00,44.13,44.18,44.12,44.18,29648.0,43.0099,43.0586,43.0001,43.0586,29648.0
2016-07-14 14:20:00,44.16,44.2,44.14,44.15,20007.0,43.0391,43.0781,43.0196,43.0294,20007.0
2016-07-14 14:30:00,44.14,44.15,44.06,44.07,54766.0,43.0196,43.0294,42.9417,42.9514,54766.0
2016-07-14 14:40:00,44.07,44.07,44.01,44.04,40777.0,42.9514,42.9514,42.8929,42.9222,40777.0
2016-07-14 14:50:00,44.04,44.08,43.97,43.99,60198.0,42.9222,42.9612,42.8539,42.8734,60198.0
2016-07-14 15:00:00,44.0,44.04,43.97,44.04,53401.0,42.8832,42.9222,42.8539,42.9222,53401.0
2016-07-14 15:10:00,44.04,44.06,43.96,44.01,68920.0,42.9222,42.9417,42.8442,42.8929,68920.0
2016-07-14 15:20:00,44.01,44.01,43.91,43.92,74972.0,42.8929,42.8929,42.7955,42.8052,74972.0
2016-07-14 15:30:00,43.92,43.98,43.89,43.92,75810.0,42.8052,42.8637,42.776,42.8052,75810.0
2016-07-14 15:40:00,43.92,44.01,43.91,44.0,57004.0,42.8052,42.8929,42.7955,42.8832,57004.0
2016-07-14 15:50:00,44.01,44.05,43.91,43.94,341280.0,42.8929,42.9319,42.7955,42.8247,341280.0
2016-07-15 09:30:00,44.26,44.74,44.03,44.64,385657.0,43.1366,43.6044,42.9124,43.5069,385657.0
2016-07-15 09:40:00,44.63,44.81,44.62,44.8,207225.0,43.4972,43.6726,43.4874,43.6629,207225.0
2016-07-15 09:50:00,44.8,44.85,44.58,44.61,199658.0,43.6629,43.7116,43.4485,43.4777,199658.0
2016-07-15 10:00:00,44.6,44.64,44.41,44.45,165138.0,43.468,43.5069,43.2828,43.3218,165138.0
2016-07-15 10:10:00,44.48,44.49,44.38,44.47,68263.0,43.351,43.3607,43.2535,43.3413,68263.0
2016-07-15 10:20:00,44.47,44.49,44.38,44.44,21229.0,43.3413,43.3607,43.2535,43.312,21229.0
2016-07-15 10:30:00,44.45,44.47,44.39,44.4,21238.0,43.3218,43.3413,43.2633,43.273,21238.0
2016-07-15 10:40:00,44.41,44.46,44.26,44.26,16391.0,43.2828,43.3315,43.1366,43.1366,16391.0
2016-07-15 10:50:00,44.26,44.27,44.13,44.16,17679.0,43.1366,43.1463,43.0099,43.0391,17679.0
2016-07-15 11:00:00,44.17,44.24,44.15,44.19,13300.0,43.0489,43.1171,43.0294,43.0684,13300.0
2016-07-15 11:10:00,44.19,44.3,44.16,44.18,31590.0,43.0684,43.1756,43.0391,43.0586,31590.0
2016-07-15 11:20:00,44.17,44.19,44.11,44.13,25812.0,43.0489,43.0684,42.9904,43.0099,25812.0
2016-07-15 11:30:00,44.13,44.15,44.11,44.13,17453.0,43.0099,43.0294,42.9904,43.0099,17453.0
2016-07-15 11:40:00,44.12,44.15,44.09,44.1,15747.0,43.0001,43.0294,42.9709,42.9806,15747.0
2016-07-15 11:50:00,44.1,44.15,44.08,44.12,16629.0,42.9806,43.0294,42.9612,43.0001,16629.0
2016-07-15 12:00:00,44.13,44.16,44.09,44.12,28820.0,43.0099,43.0391,42.9709,43.0001,28820.0
2016-07-15 12:10:00,44.12,44.21,44.11,44.19,52734.0,43.0001,43.0879,42.9904,43.0684,52734.0
2016-07-15 12:20:00,44.19,44.32,44.18,44.32,89448.0,43.0684,43.1951,43.0586,43.1951,89448.0
2016-07-15 12:30:00,44.31,44.32,44.25,44.27,47182.0,43.1853,43.1951,43.1268,43.1463,47182.0
2016-07-15 12:40:00,44.27,44.28,44.25,44.26,59014.0,43.1463,43.1561,43.1268,43.1366,59014.0
2016-07-15 12:50:00,44.25,44.29,44.25,44.28,53577.0,43.1268,43.1658,43.1268,43.1561,53577.0
2016-07-15 13:00:00,44.28,44.32,44.27,44.28,19078.0,43.1561,43.1951,43.1463,43.1561,19078.0
2016-07-15 13:10:00,44.28,44.31,44.26,44.28,33400.0,43.1561,43.1853,43.1366,43.1561,33400.0
2016-07-15 13:20:00,44.28,44.36,44.26,44.29,26972.0,43.1561,43.234,43.1366,43.1658,26972.0
2016-07-15 13:30:00,44.29,44.31,44.26,44.3,26644.0,43.1658,43.1853,43.1366,43.1756,26644.0
2016-07-15 13:40:00,44.3,44.3,44.26,44.27,26978.0,43.1756,43.1756,43.1366,43.1463,26978.0
2016-07-15 13:50:00,44.26,44.27,44.17,44.19,42034.0,43.1366,43.1463,43.0489,43.0684,42034.0
2016-07-15 14:00:00,44.2,44.23,44.2,44.21,32254.0,43.0781,43.1073,43.0781,43.0879,32254.0
2016-07-15 14:10:00,44.21,44.22,44.15,44.19,21581.0,43.0879,43.0976,43.0294,43.0684,21581.0
2016-07-15 14:20:00,44.18,44.18,44.12,44.12,15011.0,43.0586,43.0586,43.0001,43.0001,15011.0
2016-07-15 14:30:00,44.13,44.15,44.08,44.12,34073.0,43.0099,43.0294,42.9612,43.0001,34073.0
2016-07-15 14:40:00,44.12,44.22,44.11,44.19,22875.0,43.0001,43.0976,42.9904,43.0684,22875.0
2016-07-15 14:50:00,44.19,44.19,44.13,44.14,94639.0,43.0684,43.0684,43.0099,43.0196,94639.0
2016-07-15 15:00:00,44.14,44.16,44.11,44.16,68446.0,43.0196,43.0391,42.9904,43.0391,68446.0
2016-07-15 15:10:00,44.15,44.25,44.15,44.24,28144.0,43.0294,43.1268,43.0294,43.1171,28144.0
2016-07-15 15:20:00,44.24,44.35,44.23,44.34,106117.0,43.1171,43.2243,43.1073,43.2146,106117.0
2016-07-15 15:30:00,44.34,44.37,44.31,44.35,86851.0,43.2146,43.2438,43.1853,43.2243,86851.0
2016-07-15 15:40:00,44.34,44.37,44.32,44.35,78733.0,43.2146,43.2438,43.1951,43.2243,78733.0
2016-07-15 15:50:00,44.35,44.39,44.3,44.32,316177.0,43.2243,43.2633,43.1756,43.1951,316177.0
2016-07-18 09:30:00,44.56,44.62,43.92,43.97,168000.0,43.429,43.4874,42.8052,42.8539,168000.0
2016-07-18 09:40:00,43.99,44.07,43.93,44.0,47831.0,42.8734,42.9514,42.815,42.8832,47831.0
2016-07-18 09:50:00,44.01,44.24,44.0,44.21,84489.0,42.8929,43.1171,42.8832,43.0879,84489.0
2016-07-18 10:00:00,44.2,44.29,44.17,44.26,45339.0,43.0781,43.1658,43.0489,43.1366,45339.0
2016-07-18 10:10:00,44.28,44.48,44.27,44.46,264817.0,43.1561,43.351,43.1463,43.3315,264817.0
2016-07-18 10:20:00,44.45,44.51,44.42,44.47,37423.0,43.3218,43.3802,43.2925,43.3413,37423.0
2016-07-18 10:30:00,44.48,44.55,44.43,44.48,37959.0,43.351,43.4192,43.3023,43.351,37959.0
2016-07-18 10:40:00,44.49,44.55,44.45,44.48,43075.0,43.3607,43.4192,43.3218,43.351,43075.0
2016-07-18 10:50:00,44.47,44.5,44.45,44.47,19139.0,43.3413,43.3705,43.3218,43.3413,19139.0
2016-07-18 11:00:00,44.48,44.49,44.35,44.39,60520.0,43.351,43.3607,43.2243,43.2633,60520.0
2016-07-18 11:10:00,44.4,44.45,44.37,44.41,24569.0,43.273,43.3218,43.2438,43.2828,24569.0
2016-07-18 11:20:00,44.41,44.44,44.37,44.4,23117.0,43.2828,43.312,43.2438,43.273,23117.0
2016-07-18 11:30:00,44.39,44.4,44.35,44.4,69787.0,43.2633,43.273,43.2243,43.273,69787.0
2016-07-18 11:40:00,44.4,44.44,44.38,44.41,12784.0,43.273,43.312,43.2535,43.2828,12784.0
2016-07-18 11:50:00,44.42,44.47,44.4,44.43,13941.0,43.2925,43.3413,43.273,43.3023,13941.0
2016-07-18 12:00:00,44.43,44.48,44.42,44.46,22412.0,43.3023,43.351,43.2925,43.3315,22412.0
2016-07-18 12:10:00,44.44,44.45,44.37,44.37,13014.0,43.312,43.3218,43.2438,43.2438,13014.0
2016-07-18 12:20:00,44.37,44.38,44.35,44.35,17702.0,43.2438,43.2535,43.2243,43.2243,17702.0
2016-07-18 12:30:00,44.36,44.39,44.35,44.38,27038.0,43.234,43.2633,43.2243,43.2535,27038.0
2016-07-18 12:40:00,44.38,44.41,44.35,44.41,15424.0,43.2535,43.2828,43.2243,43.2828,15424.0
2016-07-18 12:50:00,44.41,44.45,44.4,44.42,14791.0,43.2828,43.3218,43.273,43.2925,14791.0
2016-07-18 13:00:00,44.43,44.46,44.41,44.42,10800.0,43.3023,43.3315,43.2828,43.2925,10800.0
2016-07-18 13:10:00,44.42,44.44,44.36,44.37,16798.0,43.2925,43.312,43.234,43.2438,16798.0
2016-07-18 13:20:00,44.38,44.38,44.35,44.35,18425.0,43.2535,43.2535,43.2243,43.2243,18425.0
2016-07-18 13:30:00,44.36,44.37,44.35,44.36,27314.0,43.234,43.2438,43.2243,43.234,27314.0
2016-07-18 13:40:00,44.35,44.36,44.28,44.28,37909.0,43.2243,43.234,43.1561,43.1561,37909.0
2016-07-18 13:50:00,44.28,44.34,44.24,44.31,28043.0,43.1561,43.2146,43.1171,43.1853,28043.0
2016-07-18 14:00:00,44.32,44.33,44.26,44.29,19746.0,43.1951,43.2048,43.1366,43.1658,19746.0
2016-07-18 14:10:00,44.3,44.33,44.27,44.31,13060.0,43.1756,43.2048,43.1463,43.1853,13060.0
2016-07-18 14:20:00,44.31,44.33,44.28,44.33,15562.0,43.1853,43.2048,43.1561,43.2048,15562.0
2016-07-18 14:30:00,44.32,44.36,44.3,44.35,21827.0,43.1951,43.234,43.1756,43.2243,21827.0
2016-07-18 14:40:00,44.35,44.37,44.32,44.35,32227.0,43.2243,43.2438,43.1951,43.2243,32227.0
2016-07-18 14:50:00,44.35,44.38,44.33,44.38,12355.0,43.2243,43.2535,43.2048,43.2535,12355.0
2016-07-18 15:00:00,44.38,44.38,44.29,44.3,24129.0,43.2535,43.2535,43.1658,43.1756,24129.0
2016-07-18 15:10:00,44.3,44.36,44.3,44.35,18147.0,43.1756,43.234,43.1756,43.2243,18147.0
2016-07-18 15:20:00,44.35,44.35,44.3,44.3,15752.0,43.2243,43.2243,43.1756,43.1756,15752.0
2016-07-18 15:30:00,44.3,44.33,44.29,44.31,165424.0,43.1756,43.2048,43.1658,43.1853,165424.0
2016-07-18 15:40:00,44.32,44.33,44.29,44.3,31952.0,43.1951,43.2048,43.1658,43.1756,31952.0
2016-07-18 15:50:00,44.29,44.31,44.26,44.29,86677.0,43.1658,43.1853,43.1366,43.1658,86677.0
2016-07-19 09:30:00,44.23,44.48,44.22,44.32,63759.0,43.1073,43.351,43.0976,43.1951,63759.0
2016-07-19 09:40:00,44.32,44.34,44.1,44.31,40584.0,43.1951,43.2146,42.9806,43.1853,40584.0
2016-07-19 09:50:00,44.3,44.37,44.2,44.21,40066.0,43.1756,43.2438,43.0781,43.0879,40066.0
2016-07-19 10:00:00,44.23,44.23,44.15,44.18,12329.0,43.1073,43.1073,43.0294,43.0586,12329.0
2016-07-19 10:10:00,44.22,44.26,44.17,44.21,14068.0,43.0976,43.1366,43.0489,43.0879,14068.0
2016-07-19 10:20:00,44.21,44.3,44.19,44.23,8370.0,43.0879,43.1756,43.0684,43.1073,8370.0
2016-07-19 10:30:00,44.25,44.28,44.15,44.17,9472.0,43.1268,43.1561,43.0294,43.0489,9472.0
2016-07-19 10:40:00,44.16,44.17,44.09,44.12,15718.0,43.0391,43.0489,42.9709,43.0001,15718.0
2016-07-19 10:50:00,44.13,44.18,44.08,44.16,16404.0,43.0099,43.0586,42.9612,43.0391,16404.0
2016-07-19 11:00:00,44.17,44.37,44.16,44.35,38718.0,43.0489,43.2438,43.0391,43.2243,38718.0
2016-07-19 11:10:00,44.35,44.36,44.27,44.34,20290.0,43.2243,43.234,43.1463,43.2146,20290.0
2016-07-19 11:20:00,44.34,44.36,44.28,44.33,16278.0,43.2146,43.234,43.1561,43.2048,16278.0
2016-07-19 11:30:00,44.32,44.37,44.31,44.32,16948.0,43.1951,43.2438,43.1853,43.1951,16948.0
2016-07-19 11:40:00,44.34,44.35,44.26,44.34,18183.0,43.2146,43.2243,43.1366,43.2146,18183.0
2016-07-19 11:50:00,44.34,44.36,44.24,44.27,24568.0,43.2146,43.234,43.1171,43.1463,24568.0
2016-07-19 12:00:00,44.26,44.29,44.18,44.18,13613.0,43.1366,43.1658,43.0586,43.0586,13613.0
2016-07-19 12:10:00,44.19,44.24,44.17,44.21,23832.0,43.0684,43.1171,43.0489,43.0879,23832.0
2016-07-19 12:20:00,44.2,44.2,44.13,44.13,16564.0,43.0781,43.0781,43.0099,43.0099,16564.0
2016-07-19 12:30:00,44.13,44.18,44.13,44.18,19399.0,43.0099,43.0586,43.0099,43.0586,19399.0
2016-07-19 12:40:00,44.18,44.2,44.16,44.16,21065.0,43.0586,43.0781,43.0391,43.0391,21065.0
2016-07-19 12:50:00,44.17,44.21,44.14,44.21,20641.0,43.0489,43.0879,43.0196,43.0879,20641.0
2016-07-19 13:00:00,44.2,44.2,44.13,44.15,23790.0,43.0781,43.0781,43.0099,43.0294,23790.0
2016-07-19 13:10:00,44.16,44.18,44.13,44.15,17687.0,43.0391,43.0586,43.0099,43.0294,17687.0
2016-07-19 13:20:00,44.15,44.15,44.08,44.12,10886.0,43.0294,43.0294,42.9612,43.0001,10886.0
2016-07-19 13:30:00,44.12,44.13,44.06,44.08,16416.0,43.0001,43.0099,42.9417,42.9612,16416.0
2016-07-19 13:40:00,44.07,44.12,44.05,44.11,20369.0,42.9514,43.0001,42.9319,42.9904,20369.0
2016-07-19 13:50:00,44.11,44.15,44.1,44.14,16331.0,42.9904,43.0294,42.9806,43.0196,16331.0
2016-07-19 14:00:00,44.13,44.19,44.11,44.19,22028.0,43.0099,43.0684,42.9904,43.0684,22028.0
2016-07-19 14:10:00,44.19,44.27,44.18,44.27,21942.0,43.0684,43.1463,43.0586,43.1463,21942.0
2016-07-19 14:20:00,44.26,44.32,44.26,44.3,27948.0,43.1366,43.1951,43.1366,43.1756,27948.0
2016-07-19 14:30:00,44.31,44.33,44.26,44.32,29446.0,43.1853,43.2048,43.1366,43.1951,29446.0
2016-07-19 14:40:00,44.32,44.33,44.28,44.28,15633.0,43.1951,43.2048,43.1561,43.1561,15633.0
2016-07-19 14:50:00,44.29,44.29,44.24,44.24,8596.0,43.1658,43.1658,43.1171,43.1171,8596.0
2016-07-19 15:00:00,44.25,44.26,44.21,44.22,24585.0,43.1268,43.1366,43.0879,43.0976,24585.0
2016-07-19 15:10:00,44.22,44.24,44.2,44.22,16986.0,43.0976,43.1171,43.0781,43.0976,16986.0
2016-07-19 15:20:00,44.23,44.29,44.23,44.28,19320.0,43.1073,43.1658,43.1073,43.1561,19320.0
2016-07-19 15:30:00,44.27,44.32,44.27,44.3,40470.0,43.1463,43.1951,43.1463,43.1756,40470.0
2016-07-19 15:40:00,44.3,44.33,44.27,44.3,72178.0,43.1756,43.2048,43.1463,43.1756,72178.0
2016-07-19 15:50:00,44.29,44.33,44.26,44.3,215633.0,43.1658,43.2048,43.1366,43.1756,215633.0
2016-07-20 09:30:00,44.21,44.23,43.95,43.95,79081.0,43.0879,43.1073,42.8345,42.8345,79081.0
2016-07-20 09:40:00,43.96,44.03,43.92,43.99,64674.0,42.8442,42.9124,42.8052,42.8734,64674.0
2016-07-20 09:50:00,44.02,44.06,43.93,43.98,36364.0,42.9027,42.9417,42.815,42.8637,36364.0
2016-07-20 10:00:00,43.97,43.98,43.83,43.86,32502.0,42.8539,42.8637,42.7175,42.7467,32502.0
2016-07-20 10:10:00,43.86,43.98,43.86,43.86,34281.0,42.7467,42.8637,42.7467,42.7467,34281.0
2016-07-20 10:20:00,43.86,43.88,43.77,43.82,56432.0,42.7467,42.7662,42.659,42.7078,56432.0
2016-07-20 10:30:00,43.82,43.9,43.76,43.87,25704.0,42.7078,42.7857,42.6493,42.7565,25704.0
2016-07-20 10:40:00,43.87,43.9,43.83,43.83,26726.0,42.7565,42.7857,42.7175,42.7175,26726.0
2016-07-20 10:50:00,43.84,43.92,43.83,43.9,31863.0,42.7272,42.8052,42.7175,42.7857,31863.0
2016-07-20 11:00:00,43.9,43.92,43.85,43.87,27769.0,42.7857,42.8052,42.737,42.7565,27769.0
2016-07-20 11:10:00,43.87,43.89,43.81,43.82,31456.0,42.7565,42.776,42.698,42.7078,31456.0
2016-07-20 11:20:00,43.83,43.85,43.8,43.81,24589.0,42.7175,42.737,42.6883,42.698,24589.0
2016-07-20 11:30:00,43.81,43.86,43.81,43.86,19325.0,42.698,42.7467,42.698,42.7467,19325.0
2016-07-20 11:40:00,43.87,43.92,43.85,43.88,9923.0,42.7565,42.8052,42.737,42.7662,9923.0
2016-07-20 11:50:00,43.88,43.96,43.88,43.92,27763.0,42.7662,42.8442,42.7662,42.8052,27763.0
2016-07-20 12:00:00,43.9,43.98,43.9,43.96,18836.0,42.7857,42.8637,42.7857,42.8442,18836.0
2016-07-20 12:10:00,43.95,44.01,43.95,43.97,22835.0,42.8345,42.8929,42.8345,42.8539,22835.0
2016-07-20 12:20:00,43.96,44.02,43.96,44.0,16757.0,42.8442,42.9027,42.8442,42.8832,16757.0
2016-07-20 12:30:00,44.0,44.0,43.96,43.97,11721.0,42.8832,42.8832,42.8442,42.8539,11721.0
2016-07-20 12:40:00,43.97,44.01,43.96,43.99,13369.0,42.8539,42.8929,42.8442,42.8734,13369.0
2016-07-20 12:50:00,43.98,44.01,43.96,43.98,10400.0,42.8637,42.8929,42.8442,42.8637,10400.0
2016-07-20 13:00:00,43.97,44.01,43.96,44.0,13251.0,42.8539,42.8929,42.8442,42.8832,13251.0
2016-07-20 13:10:00,44.0,44.06,43.99,44.06,42519.0,42.8832,42.9417,42.8734,42.9417,42519.0
2016-07-20 13:20:00,44.06,44.11,44.06,44.1,14282.0,42.9417,42.9904,42.9417,42.9806,14282.0
2016-07-20 13:30:00,44.11,44.17,44.1,44.17,24054.0,42.9904,43.0489,42.9806,43.0489,24054.0
2016-07-20 13:40:00,44.17,44.2,44.15,44.2,12491.0,43.0489,43.0781,43.0294,43.0781,12491.0
2016-07-20 13:50:00,44.2,44.27,44.18,44.25,28298.0,43.0781,43.1463,43.0586,43.1268,28298.0
2016-07-20 14:00:00,44.26,44.32,44.24,44.31,17360.0,43.1366,43.1951,43.1171,43.1853,17360.0
2016-07-20 14:10:00,44.32,44.33,44.26,44.31,61583.0,43.1951,43.2048,43.1366,43.1853,61583.0
2016-07-20 14:20:00,44.3,44.39,44.29,44.33,37037.0,43.1756,43.2633,43.1658,43.2048,37037.0
2016-07-20 14:30:00,44.33,44.4,44.32,44.39,26153.0,43.2048,43.273,43.1951,43.2633,26153.0
2016-07-20 14:40:00,44.39,44.41,44.33,44.35,30413.0,43.2633,43.2828,43.2048,43.2243,30413.0
2016-07-20 14:50:00,44.35,44.41,44.33,44.38,60612.0,43.2243,43.2828,43.2048,43.2535,60612.0
2016-07-20 15:00:00,44.38,44.38,44.34,44.36,19940.0,43.2535,43.2535,43.2146,43.234,19940.0
2016-07-20 15:10:00,44.35,44.36,44.32,44.32,24918.0,43.2243,43.234,43.1951,43.1951,24918.0
2016-07-20 15:20:00,44.33,44.38,44.32,44.36,30752.0,43.2048,43.2535,43.1951,43.234,30752.0
2016-07-20 15:30:00,44.36,44.41,44.35,44.4,43142.0,43.234,43.2828,43.2243,43.273,43142.0
2016-07-20 15:40:00,44.4,44.45,44.4,44.44,58746.0,43.273,43.3218,43.273,43.312,58746.0
2016-07-20 15:50:00,44.44,44.48,44.41,44.46,245291.0,43.312,43.351,43.2828,43.3315,245291.0
2016-07-21 09:30:00,44.55,44.62,44.42,44.6,224942.0,43.4192,43.4874,43.2925,43.468,224942.0
2016-07-21 09:40:00,44.59,44.67,44.21,44.46,189174.0,43.4582,43.5362,43.0879,43.3315,189174.0
2016-07-21 09:50:00,44.45,44.45,43.88,44.08,201405.0,43.3218,43.3218,42.7662,42.9612,201405.0
2016-07-21 10:00:00,44.07,44.34,44.06,44.29,32215.0,42.9514,43.2146,42.9417,43.1658,32215.0
2016-07-21 10:10:00,44.29,44.53,44.29,44.42,134922.0,43.1658,43.3997,43.1658,43.2925,134922.0
2016-07-21 10:20:00,44.43,44.52,44.41,44.48,68264.0,43.3023,43.39,43.2828,43.351,68264.0
2016-07-21 10:30:00,44.47,44.5,44.44,44.45,45009.0,43.3413,43.3705,43.312,43.3218,45009.0
2016-07-21 10:40:00,44.45,44.53,44.42,44.51,198052.0,43.3218,43.3997,43.2925,43.3802,198052.0
2016-07-21 10:50:00,44.52,44.52,44.42,44.46,31387.0,43.39,43.39,43.2925,43.3315,31387.0
2016-07-21 11:00:00,44.46,44.62,44.45,44.62,41005.0,43.3315,43.4874,43.3218,43.4874,41005.0
2016-07-21 11:10:00,44.61,44.61,44.55,44.59,11745.0,43.4777,43.4777,43.4192,43.4582,11745.0
2016-07-21 11:20:00,44.58,44.59,44.51,44.53,59521.0,43.4485,43.4582,43.3802,43.3997,59521.0
2016-07-21 11:30:00,44.53,44.54,44.44,44.45,23108.0,43.3997,43.4095,43.312,43.3218,23108.0
2016-07-21 11:40:00,44.44,44.55,44.44,44.55,52638.0,43.312,43.4192,43.312,43.4192,52638.0
2016-07-21 11:50:00,44.55,44.6,44.52,44.55,177191.0,43.4192,43.468,43.39,43.4192,177191.0
2016-07-21 12:00:00,44.56,44.58,44.5,44.51,53921.0,43.429,43.4485,43.3705,43.3802,53921.0
2016-07-21 12:10:00,44.51,44.6,44.5,44.56,15371.0,43.3802,43.468,43.3705,43.429,15371.0
2016-07-21 12:20:00,44.55,44.66,44.52,44.65,27159.0,43.4192,43.5264,43.39,43.5167,27159.0
2016-07-21 12:30:00,44.64,44.73,44.64,44.73,27988.0,43.5069,43.5947,43.5069,43.5947,27988.0
2016-07-21 12:40:00,44.73,44.8,44.73,44.77,34645.0,43.5947,43.6629,43.5947,43.6336,34645.0
2016-07-21 12:50:00,44.76,44.79,44.71,44.76,57765.0,43.6239,43.6531,43.5752,43.6239,57765.0
2016-07-21 13:00:00,44.76,44.78,44.72,44.78,40354.0,43.6239,43.6434,43.5849,43.6434,40354.0
2016-07-21 13:10:00,44.77,44.8,44.76,44.8,16014.0,43.6336,43.6629,43.6239,43.6629,16014.0
2016-07-21 13:20:00,44.8,44.8,44.73,44.73,24621.0,43.6629,43.6629,43.5947,43.5947,24621.0
2016-07-21 13:30:00,44.73,44.74,44.64,44.65,53985.0,43.5947,43.6044,43.5069,43.5167,53985.0
2016-07-21 13:40:00,44.65,44.77,44.65,44.74,17068.0,43.5167,43.6336,43.5167,43.6044,17068.0
2016-07-21 13:50:00,44.75,44.78,44.71,44.76,46359.0,43.6141,43.6434,43.5752,43.6239,46359.0
2016-07-21 14:00:00,44.76,44.76,44.71,44.71,40853.0,43.6239,43.6239,43.5752,43.5752,40853.0
2016-07-21 14:10:00,44.7,44.74,44.67,44.72,49034.0,43.5654,43.6044,43.5362,43.5849,49034.0
2016-07-21 14:20:00,44.72,44.75,44.71,44.71,27487.0,43.5849,43.6141,43.5752,43.5752,27487.0
2016-07-21 14:30:00,44.71,44.74,44.7,44.72,44464.0,43.5752,43.6044,43.5654,43.5849,44464.0
2016-07-21 14:40:00,44.72,44.74,44.56,44.64,109062.0,43.5849,43.6044,43.429,43.5069,109062.0
2016-07-21 14:50:00,44.64,44.7,44.62,44.64,35046.0,43.5069,43.5654,43.4874,43.5069,35046.0
2016-07-21 15:00:00,44.64,44.67,44.6,44.62,79984.0,43.5069,43.5362,43.468,43.4874,79984.0
2016-07-21 15:10:00,44.62,44.62,44.53,44.55,31154.0,43.4874,43.4874,43.3997,43.4192,31154.0
2016-07-21 15:20:00,44.54,44.56,44.45,44.47,37342.0,43.4095,43.429,43.3218,43.3413,37342.0
2016-07-21 15:30:00,44.47,44.5,44.43,44.43,52271.0,43.3413,43.3705,43.3023,43.3023,52271.0
2016-07-21 15:40:00,44.43,44.52,44.43,44.51,91766.0,43.3023,43.39,43.3023,43.3802,91766.0
2016-07-21 15:50:00,44.5,44.61,44.49,44.6,195499.0,43.3705,43.4777,43.3607,43.468,195499.0
2016-07-22 09:30:00,44.85,44.97,44.74,44.92,103214.0,43.7116,43.8286,43.6044,43.7798,103214.0
2016-07-22 09:40:00,44.92,45.2,44.9,45.12,180918.0,43.7798,44.0527,43.7603,43.9748,180918.0
2016-07-22 09:50:00,45.13,45.24,45.12,45.19,76365.0,43.9845,44.0917,43.9748,44.043,76365.0
2016-07-22 10:00:00,45.19,45.33,45.16,45.31,48321.0,44.043,44.1794,44.0137,44.1599,48321.0
2016-07-22 10:10:00,45.29,45.31,45.24,45.27,39725.0,44.1404,44.1599,44.0917,44.1209,39725.0
2016-07-22 10:20:00,45.26,45.38,45.26,45.35,46205.0,44.1112,44.2282,44.1112,44.1989,46205.0
2016-07-22 10:30:00,45.35,45.47,45.32,45.46,68559.0,44.1989,44.3159,44.1697,44.3061,68559.0
2016-07-22 10:40:00,45.45,45.48,45.37,45.42,73222.0,44.2964,44.3256,44.2184,44.2671,73222.0
2016-07-22 10:50:00,45.42,45.44,45.28,45.29,35501.0,44.2671,44.2866,44.1307,44.1404,35501.0
2016-07-22 11:00:00,45.3,45.31,45.18,45.21,42287.0,44.1502,44.1599,44.0332,44.0625,42287.0
2016-07-22 11:10:00,45.21,45.21,45.09,45.15,41539.0,44.0625,44.0625,43.9455,44.004,41539.0
2016-07-22 11:20:00,45.16,45.19,45.14,45.16,27391.0,44.0137,44.043,43.9942,44.0137,27391.0
2016-07-22 11:30:00,45.17,45.22,45.13,45.13,21336.0,44.0235,44.0722,43.9845,43.9845,21336.0
2016-07-22 11:40:00,45.13,45.26,45.13,45.25,23383.0,43.9845,44.1112,43.9845,44.1015,23383.0
2016-07-22 11:50:00,45.25,45.31,45.23,45.27,32451.0,44.1015,44.1599,44.082,44.1209,32451.0
2016-07-22 12:00:00,45.28,45.35,45.28,45.32,28522.0,44.1307,44.1989,44.1307,44.1697,28522.0
2016-07-22 12:10:00,45.32,45.32,45.28,45.29,17473.0,44.1697,44.1697,44.1307,44.1404,17473.0
2016-07-22 12:20:00,45.29,45.32,45.25,45.25,30043.0,44.1404,44.1697,44.1015,44.1015,30043.0
2016-07-22 12:30:00,45.26,45.27,45.18,45.22,57537.0,44.1112,44.1209,44.0332,44.0722,57537.0
2016-07-22 12:40:00,45.22,45.26,45.21,45.25,16239.0,44.0722,44.1112,44.0625,44.1015,16239.0
2016-07-22 12:50:00,45.25,45.31,45.23,45.31,228688.0,44.1015,44.1599,44.082,44.1599,228688.0
2016-07-22 13:00:00,45.31,45.41,45.28,45.41,34131.0,44.1599,44.2574,44.1307,44.2574,34131.0
2016-07-22 13:10:00,45.41,45.43,45.36,45.42,88048.0,44.2574,44.2769,44.2087,44.2671,88048.0
2016-07-22 13:20:00,45.42,45.43,45.34,45.37,22700.0,44.2671,44.2769,44.1892,44.2184,22700.0
2016-07-22 13:30:00,45.37,45.39,45.31,45.32,21362.0,44.2184,44.2379,44.1599,44.1697,21362.0
2016-07-22 13:40:00,45.31,45.34,45.29,45.32,16127.0,44.1599,44.1892,44.1404,44.1697,16127.0
2016-07-22 13:50:00,45.33,45.36,45.3,45.32,22339.0,44.1794,44.2087,44.1502,44.1697,22339.0
2016-07-22 14:00:00,45.32,45.34,45.29,45.33,18932.0,44.1697,44.1892,44.1404,44.1794,18932.0
2016-07-22 14:10:00,45.33,45.33,45.31,45.32,21875.0,44.1794,44.1794,44.1599,44.1697,21875.0
2016-07-22 14:20:00,45.32,45.36,45.31,45.35,24612.0,44.1697,44.2087,44.1599,44.1989,24612.0
2016-07-22 14:30:00,45.34,45.36,45.33,45.36,17421.0,44.1892,44.2087,44.1794,44.2087,17421.0
2016-07-22 14:40:00,45.35,45.37,45.33,45.35,31875.0,44.1989,44.2184,44.1794,44.1989,31875.0
2016-07-22 14:50:00,45.35,45.35,45.3,45.33,42294.0,44.1989,44.1989,44.1502,44.1794,42294.0
2016-07-22 15:00:00,45.33,45.33,45.31,45.33,26750.0,44.1794,44.1794,44.1599,44.1794,26750.0
2016-07-22 15:10:00,45.33,45.35,45.31,45.34,44113.0,44.1794,44.1989,44.1599,44.1892,44113.0
2016-07-22 15:20:00,45.34,45.36,45.33,45.33,41362.0,44.1892,44.2087,44.1794,44.1794,41362.0
2016-07-22 15:30:00,45.34,45.37,45.31,45.31,58701.0,44.1892,44.2184,44.1599,44.1599,58701.0
2016-07-22 15:40:00,45.31,45.4,45.31,45.4,94947.0,44.1599,44.2476,44.1599,44.2476,94947.0
2016-07-22 15:50:00,45.39,45.41,45.36,45.36,198709.0,44.2379,44.2574,44.2087,44.2087,198709.0
2016-07-25 09:30:00,45.42,45.56,45.13,45.21,131888.0,44.2671,44.4036,43.9845,44.0625,131888.0
2016-07-25 09:40:00,45.21,45.31,45.04,45.06,220778.0,44.0625,44.1599,43.8968,43.9163,220778.0
2016-07-25 09:50:00,45.06,45.08,44.98,45.02,88079.0,43.9163,43.9358,43.8383,43.8773,88079.0
2016-07-25 10:00:00,45.03,45.18,45.03,45.15,69996.0,43.887,44.0332,43.887,44.004,69996.0
2016-07-25 10:10:00,45.15,45.23,44.94,44.95,163518.0,44.004,44.082,43.7993,43.8091,163518.0
2016-07-25 10:20:00,44.95,45.27,44.95,45.17,94644.0,43.8091,44.1209,43.8091,44.0235,94644.0
2016-07-25 10:30:00,45.17,45.18,44.93,44.95,68618.0,44.0235,44.0332,43.7896,43.8091,68618.0
2016-07-25 10:40:00,44.94,44.96,44.83,44.89,76788.0,43.7993,43.8188,43.6921,43.7506,76788.0
2016-07-25 10:50:00,44.89,45.06,44.82,45.01,88493.0,43.7506,43.9163,43.6824,43.8675,88493.0
2016-07-25 11:00:00,45.01,45.13,44.99,45.13,29161.0,43.8675,43.9845,43.8481,43.9845,29161.0
2016-07-25 11:10:00,45.13,45.2,45.11,45.18,102240.0,43.9845,44.0527,43.965,44.0332,102240.0
2016-07-25 11:20:00,45.18,45.18,45.09,45.11,44203.0,44.0332,44.0332,43.9455,43.965,44203.0
2016-07-25 11:30:00,45.12,45.25,45.12,45.24,57145.0,43.9748,44.1015,43.9748,44.0917,57145.0
2016-07-25 11:40:00,45.24,45.29,45.18,45.24,87606.0,44.0917,44.1404,44.0332,44.0917,87606.0
2016-07-25 11:50:00,45.23,45.27,45.14,45.14,173614.0,44.082,44.1209,43.9942,43.9942,173614.0
2016-07-25 12:00:00,45.15,45.26,45.09,45.11,178759.0,44.004,44.1112,43.9455,43.965,178759.0
2016-07-25 12:10:00,45.1,45.11,44.99,45.01,39422.0,43.9553,43.965,43.8481,43.8675,39422.0
2016-07-25 12:20:00,45.01,45.05,44.99,45.03,24111.0,43.8675,43.9065,43.8481,43.887,24111.0
2016-07-25 12:30:00,45.03,45.05,44.96,45.03,89102.0,43.887,43.9065,43.8188,43.887,89102.0
2016-07-25 12:40:00,45.03,45.06,45.0,45.06,24719.0,43.887,43.9163,43.8578,43.9163,24719.0
2016-07-25 12:50:00,45.05,45.15,45.05,45.15,26449.0,43.9065,44.004,43.9065,44.004,26449.0
2016-07-25 13:00:00,45.15,45.16,45.1,45.14,40686.0,44.004,44.0137,43.9553,43.9942,40686.0
2016-07-25 13:10:00,45.14,45.19,45.11,45.16,26561.0,43.9942,44.043,43.965,44.0137,26561.0
2016-07-25 13:20:00,45.17,45.22,45.16,45.21,18919.0,44.0235,44.0722,44.0137,44.0625,18919.0
2016-07-25 13:30:00,45.21,45.21,45.06,45.07,52743.0,44.0625,44.0625,43.9163,43.926,52743.0
2016-07-25 13:40:00,45.08,45.09,44.97,44.98,61063.0,43.9358,43.9455,43.8286,43.8383,61063.0
2016-07-25 13:50:00,44.99,45.03,44.95,44.99,33987.0,43.8481,43.887,43.8091,43.8481,33987.0
2016-07-25 14:00:00,44.99,45.03,44.98,45.01,40830.0,43.8481,43.887,43.8383,43.8675,40830.0
2016-07-25 14:10:00,45.01,45.02,44.99,45.0,28680.0,43.8675,43.8773,43.8481,43.8578,28680.0
2016-07-25 14:20:00,45.0,45.02,44.97,45.01,94459.0,43.8578,43.8773,43.8286,43.8675,94459.0
2016-07-25 14:30:00,45.01,45.09,45.0,45.02,53025.0,43.8675,43.9455,43.8578,43.8773,53025.0
2016-07-25 14:40:00,45.01,45.06,44.99,45.03,38741.0,43.8675,43.9163,43.8481,43.887,38741.0
2016-07-25 14:50:00,45.03,45.06,45.01,45.03,25413.0,43.887,43.9163,43.8675,43.887,25413.0
2016-07-25 15:00:00,45.03,45.08,45.02,45.04,53085.0,43.887,43.9358,43.8773,43.8968,53085.0
2016-07-25 15:10:00,45.04,45.05,44.94,44.95,98542.0,43.8968,43.9065,43.7993,43.8091,98542.0
2016-07-25 15:20:00,44.95,44.96,44.9,44.92,84244.0,43.8091,43.8188,43.7603,43.7798,84244.0
2016-07-25 15:30:00,44.92,44.95,44.87,44.88,153694.0,43.7798,43.8091,43.7311,43.7408,153694.0
2016-07-25 15:40:00,44.88,44.88,44.81,44.82,287213.0,43.7408,43.7408,43.6726,43.6824,287213.0
2016-07-25 15:50:00,44.83,44.97,44.79,44.95,407286.0,43.6921,43.8286,43.6531,43.8091,407286.0
2016-07-26 09:30:00,44.92,44.92,44.35,44.63,251147.0,43.7798,43.7798,43.2243,43.4972,251147.0
2016-07-26 09:40:00,44.66,44.91,44.6,44.91,86546.0,43.5264,43.7701,43.468,43.7701,86546.0
2016-07-26 09:50:00,44.91,45.02,44.82,44.89,47734.0,43.7701,43.8773,43.6824,43.7506,47734.0
2016-07-26 10:00:00,44.9,44.91,44.77,44.85,53111.0,43.7603,43.7701,43.6336,43.7116,53111.0
2016-07-26 10:10:00,44.84,44.97,44.78,44.93,44756.0,43.7019,43.8286,43.6434,43.7896,44756.0
2016-07-26 10:20:00,44.93,44.99,44.84,44.86,137503.0,43.7896,43.8481,43.7019,43.7214,137503.0
2016-07-26 10:30:00,44.88,44.94,44.83,44.88,29416.0,43.7408,43.7993,43.6921,43.7408,29416.0
2016-07-26 10:40:00,44.9,44.92,44.81,44.86,18209.0,43.7603,43.7798,43.6726,43.7214,18209.0
2016-07-26 10:50:00,44.85,44.86,44.56,44.56,39680.0,43.7116,43.7214,43.429,43.429,39680.0
2016-07-26 11:00:00,44.56,44.6,44.48,44.5,26427.0,43.429,43.468,43.351,43.3705,26427.0
2016-07-26 11:10:00,44.49,44.6,44.42,44.58,39689.0,43.3607,43.468,43.2925,43.4485,39689.0
2016-07-26 11:20:00,44.58,44.68,44.54,44.67,28449.0,43.4485,43.5459,43.4095,43.5362,28449.0
2016-07-26 11:30:00,44.68,44.69,44.59,44.63,27691.0,43.5459,43.5557,43.4582,43.4972,27691.0
2016-07-26 11:40:00,44.64,44.8,44.62,44.67,28969.0,43.5069,43.6629,43.4874,43.5362,28969.0
2016-07-26 11:50:00,44.66,44.75,44.58,44.6,32798.0,43.5264,43.6141,43.4485,43.468,32798.0
2016-07-26 12:00:00,44.6,44.63,44.55,44.58,21201.0,43.468,43.4972,43.4192,43.4485,21201.0
2016-07-26 12:10:00,44.58,44.72,44.58,44.71,19039.0,43.4485,43.5849,43.4485,43.5752,19039.0
2016-07-26 12:20:00,44.71,44.8,44.7,44.76,22318.0,43.5752,43.6629,43.5654,43.6239,22318.0
2016-07-26 12:30:00,44.77,44.89,44.76,44.84,43740.0,43.6336,43.7506,43.6239,43.7019,43740.0
2016-07-26 12:40:00,44.85,44.92,44.85,44.88,30119.0,43.7116,43.7798,43.7116,43.7408,30119.0
2016-07-26 12:50:00,44.87,44.91,44.86,44.87,43746.0,43.7311,43.7701,43.7214,43.7311,43746.0
2016-07-26 13:00:00,44.87,44.9,44.85,44.9,98783.0,43.7311,43.7603,43.7116,43.7603,98783.0
2016-07-26 13:10:00,44.9,44.91,44.85,44.85,65648.0,43.7603,43.7701,43.7116,43.7116,65648.0
2016-07-26 13:20:00,44.85,44.86,44.62,44.63,121332.0,43.7116,43.7214,43.4874,43.4972,121332.0
2016-07-26 13:30:00,44.63,44.73,44.57,44.72,36644.0,43.4972,43.5947,43.4387,43.5849,36644.0
2016-07-26 13:40:00,44.72,44.76,44.71,44.75,35042.0,43.5849,43.6239,43.5752,43.6141,35042.0
2016-07-26 13:50:00,44.74,44.76,44.69,44.7,32967.0,43.6044,43.6239,43.5557,43.5654,32967.0
2016-07-26 14:00:00,44.71,44.73,44.65,44.65,36815.0,43.5752,43.5947,43.5167,43.5167,36815.0
2016-07-26 14:10:00,44.65,44.67,44.61,44.62,31324.0,43.5167,43.5362,43.4777,43.4874,31324.0
2016-07-26 14:20:00,44.63,44.69,44.62,44.65,55629.0,43.4972,43.5557,43.4874,43.5167,55629.0
2016-07-26 14:30:00,44.66,44.74,44.65,44.71,58039.0,43.5264,43.6044,43.5167,43.5752,58039.0
2016-07-26 14:40:00,44.72,44.81,44.71,44.8,98013.0,43.5849,43.6726,43.5752,43.6629,98013.0
2016-07-26 14:50:00,44.8,44.8,44.72,44.72,72735.0,43.6629,43.6629,43.5849,43.5849,72735.0
2016-07-26 15:00:00,44.72,44.82,44.7,44.82,73423.0,43.5849,43.6824,43.5654,43.6824,73423.0
2016-07-26 15:10:00,44.81,44.95,44.8,44.87,305949.0,43.6726,43.8091,43.6629,43.7311,305949.0
2016-07-26 15:20:00,44.86,44.91,44.79,44.89,214251.0,43.7214,43.7701,43.6531,43.7506,214251.0
2016-07-26 15:30:00,44.89,44.89,44.82,44.87,46399.0,43.7506,43.7506,43.6824,43.7311,46399.0
2016-07-26 15:40:00,44.87,44.87,44.83,44.84,80272.0,43.7311,43.7311,43.6921,43.7019,80272.0
2016-07-26 15:50:00,44.85,44.94,44.84,44.9,395206.0,43.7116,43.7993,43.7019,43.7603,395206.0
2016-07-27 09:30:00,45.77,45.79,44.83,44.96,543718.0,44.6083,44.6278,43.6921,43.8188,543718.0
2016-07-27 09:40:00,44.96,45.07,44.25,44.73,458377.0,43.8188,43.926,43.1268,43.5947,458377.0
2016-07-27 09:50:00,44.67,44.98,44.21,44.45,354276.0,43.5362,43.8383,43.0879,43.3218,354276.0
2016-07-27 10:00:00,44.45,44.94,44.44,44.91,281661.0,43.3218,43.7993,43.312,43.7701,281661.0
2016-07-27 10:10:00,44.91,44.93,44.59,44.59,128108.0,43.7701,43.7896,43.4582,43.4582,128108.0
2016-07-27 10:20:00,44.59,44.84,44.46,44.73,86012.0,43.4582,43.7019,43.3315,43.5947,86012.0
2016-07-27 10:30:00,44.74,44.86,44.49,44.51,79519.0,43.6044,43.7214,43.3607,43.3802,79519.0
2016-07-27 10:40:00,44.54,44.8,44.5,44.75,79474.0,43.4095,43.6629,43.3705,43.6141,79474.0
2016-07-27 10:50:00,44.75,44.92,44.7,44.88,168160.0,43.6141,43.7798,43.5654,43.7408,168160.0
2016-07-27 11:00:00,44.88,45.04,44.85,44.97,252932.0,43.7408,43.8968,43.7116,43.8286,252932.0
2016-07-27 11:10:00,44.96,45.45,44.87,45.35,477066.0,43.8188,44.2964,43.7311,44.1989,477066.0
2016-07-27 11:20:00,45.35,45.76,45.25,45.71,324375.0,44.1989,44.5985,44.1015,44.5498,324375.0
2016-07-27 11:30:00,45.74,45.86,45.57,45.7,179358.0,44.579,44.696,44.4133,44.54,179358.0
2016-07-27 11:40:00,45.7,45.77,45.62,45.7,103569.0,44.54,44.6083,44.4621,44.54,103569.0
2016-07-27 11:50:00,45.7,45.83,45.64,45.78,136156.0,44.54,44.6667,44.4816,44.618,136156.0
2016-07-27 12:00:00,45.76,45.78,45.57,45.63,84709.0,44.5985,44.618,44.4133,44.4718,84709.0
2016-07-27 12:10:00,45.63,45.74,45.51,45.54,149337.0,44.4718,44.579,44.3549,44.3841,149337.0
2016-07-27 12:20:00,45.55,45.7,45.49,45.68,85981.0,44.3938,44.54,44.3354,44.5205,85981.0
2016-07-27 12:30:00,45.68,45.68,45.57,45.62,36379.0,44.5205,44.5205,44.4133,44.4621,36379.0
2016-07-27 12:40:00,45.62,45.62,45.46,45.51,51234.0,44.4621,44.4621,44.3061,44.3549,51234.0
2016-07-27 12:50:00,45.51,45.59,45.39,45.43,55129.0,44.3549,44.4328,44.2379,44.2769,55129.0
2016-07-27 13:00:00,45.44,45.61,45.44,45.54,22715.0,44.2866,44.4523,44.2866,44.3841,22715.0
2016-07-27 13:10:00,45.54,45.6,45.36,45.37,35704.0,44.3841,44.4426,44.2087,44.2184,35704.0
2016-07-27 13:20:00,45.36,45.53,45.36,45.37,33102.0,44.2087,44.3744,44.2087,44.2184,33102.0
2016-07-27 13:30:00,45.37,45.43,45.2,45.22,65749.0,44.2184,44.2769,44.0527,44.0722,65749.0
2016-07-27 13:40:00,45.21,45.29,45.1,45.19,98999.0,44.0625,44.1404,43.9553,44.043,98999.0
2016-07-27 13:50:00,45.19,45.48,45.06,45.42,66067.0,44.043,44.3256,43.9163,44.2671,66067.0
2016-07-27 14:00:00,45.46,45.58,45.18,45.4,57806.0,44.3061,44.4231,44.0332,44.2476,57806.0
2016-07-27 14:10:00,45.38,45.81,45.35,45.64,82160.0,44.2282,44.6472,44.1989,44.4816,82160.0
2016-07-27 14:20:00,45.64,45.66,45.48,45.62,51917.0,44.4816,44.5011,44.3256,44.4621,51917.0
2016-07-27 14:30:00,45.62,45.71,45.59,45.62,62985.0,44.4621,44.5498,44.4328,44.4621,62985.0
2016-07-27 14:40:00,45.62,45.69,45.6,45.67,63550.0,44.4621,44.5303,44.4426,44.5108,63550.0
2016-07-27 14:50:00,45.68,45.7,45.62,45.63,70669.0,44.5205,44.54,44.4621,44.4718,70669.0
2016-07-27 15:00:00,45.63,45.69,45.55,45.61,95241.0,44.4718,44.5303,44.3938,44.4523,95241.0
2016-07-27 15:10:00,45.61,45.86,45.6,45.78,160372.0,44.4523,44.696,44.4426,44.618,160372.0
2016-07-27 15:20:00,45.78,45.81,45.55,45.6,76946.0,44.618,44.6472,44.3938,44.4426,76946.0
2016-07-27 15:30:00,45.6,45.68,45.53,45.58,109305.0,44.4426,44.5205,44.3744,44.4231,109305.0
2016-07-27 15:40:00,45.57,45.63,45.48,45.53,155120.0,44.4133,44.4718,44.3256,44.3744,155120.0
2016-07-27 15:50:00,45.53,45.64,45.48,45.55,341617.0,44.3744,44.4816,44.3256,44.3938,341617.0
2016-07-28 09:30:00,45.53,45.81,45.33,45.69,131994.0,44.3744,44.6472,44.1794,44.5303,131994.0
2016-07-28 09:40:00,45.67,45.86,45.54,45.62,127946.0,44.5108,44.696,44.3841,44.4621,127946.0
2016-07-28 09:50:00,45.61,45.7,45.48,45.67,45626.0,44.4523,44.54,44.3256,44.5108,45626.0
2016-07-28 10:00:00,45.67,45.74,45.59,45.68,51549.0,44.5108,44.579,44.4328,44.5205,51549.0
2016-07-28 10:10:00,45.69,45.79,45.68,45.7,68807.0,44.5303,44.6278,44.5205,44.54,68807.0
2016-07-28 10:20:00,45.69,45.8,45.68,45.8,75455.0,44.5303,44.6375,44.5205,44.6375,75455.0
2016-07-28 10:30:00,45.81,45.95,45.8,45.94,227033.0,44.6472,44.7837,44.6375,44.7739,227033.0
2016-07-28 10:40:00,45.93,46.13,45.88,45.89,177441.0,44.7642,44.9591,44.7155,44.7252,177441.0
2016-07-28 10:50:00,45.88,45.92,45.83,45.89,55390.0,44.7155,44.7545,44.6667,44.7252,55390.0
2016-07-28 11:00:00,45.9,45.92,45.87,45.88,61491.0,44.735,44.7545,44.7057,44.7155,61491.0
2016-07-28 11:10:00,45.87,45.93,45.85,45.87,109603.0,44.7057,44.7642,44.6862,44.7057,109603.0
2016-07-28 11:20:00,45.88,45.9,45.84,45.87,29062.0,44.7155,44.735,44.6765,44.7057,29062.0
2016-07-28 11:30:00,45.88,45.92,45.83,45.91,38771.0,44.7155,44.7545,44.6667,44.7447,38771.0
2016-07-28 11:40:00,45.9,45.92,45.87,45.91,26151.0,44.735,44.7545,44.7057,44.7447,26151.0
2016-07-28 11:50:00,45.91,46.04,45.91,46.04,42010.0,44.7447,44.8714,44.7447,44.8714,42010.0
2016-07-28 12:00:00,46.03,46.04,45.97,45.99,36400.0,44.8617,44.8714,44.8032,44.8227,36400.0
2016-07-28 12:10:00,45.99,46.01,45.94,45.95,39198.0,44.8227,44.8422,44.7739,44.7837,39198.0
2016-07-28 12:20:00,45.94,45.95,45.87,45.9,23068.0,44.7739,44.7837,44.7057,44.735,23068.0
2016-07-28 12:30:00,45.9,45.91,45.87,45.89,21553.0,44.735,44.7447,44.7057,44.7252,21553.0
2016-07-28 12:40:00,45.88,45.91,45.87,45.88,22546.0,44.7155,44.7447,44.7057,44.7155,22546.0
2016-07-28 12:50:00,45.88,45.9,45.83,45.85,46380.0,44.7155,44.735,44.6667,44.6862,46380.0
2016-07-28 13:00:00,45.85,45.95,45.84,45.95,41157.0,44.6862,44.7837,44.6765,44.7837,41157.0
2016-07-28 13:10:00,45.96,46.02,45.95,45.98,28403.0,44.7934,44.8519,44.7837,44.8129,28403.0
2016-07-28 13:20:00,45.98,45.99,45.89,45.9,32532.0,44.8129,44.8227,44.7252,44.735,32532.0
2016-07-28 13:30:00,45.89,45.92,45.87,45.9,16604.0,44.7252,44.7545,44.7057,44.735,16604.0
2016-07-28 13:40:00,45.91,45.92,45.89,45.9,14121.0,44.7447,44.7545,44.7252,44.735,14121.0
2016-07-28 13:50:00,45.91,45.94,45.89,45.94,38975.0,44.7447,44.7739,44.7252,44.7739,38975.0
2016-07-28 14:00:00,45.94,45.94,45.87,45.9,32082.0,44.7739,44.7739,44.7057,44.735,32082.0
2016-07-28 14:10:00,45.91,45.93,45.87,45.92,47403.0,44.7447,44.7642,44.7057,44.7545,47403.0
2016-07-28 14:20:00,45.93,46.0,45.91,45.97,46434.0,44.7642,44.8324,44.7447,44.8032,46434.0
2016-07-28 14:30:00,45.97,45.97,45.9,45.97,47384.0,44.8032,44.8032,44.735,44.8032,47384.0
2016-07-28 14:40:00,45.97,45.97,45.89,45.96,50225.0,44.8032,44.8032,44.7252,44.7934,50225.0
2016-07-28 14:50:00,45.96,46.03,45.95,46.02,37729.0,44.7934,44.8617,44.7837,44.8519,37729.0
2016-07-28 15:00:00,46.01,46.04,45.99,46.04,46783.0,44.8422,44.8714,44.8227,44.8714,46783.0
2016-07-28 15:10:00,46.04,46.07,45.98,46.01,72178.0,44.8714,44.9006,44.8129,44.8422,72178.0
2016-07-28 15:20:00,46.0,46.1,46.0,46.08,94989.0,44.8324,44.9299,44.8324,44.9104,94989.0
2016-07-28 15:30:00,46.08,46.09,46.03,46.05,119264.0,44.9104,44.9201,44.8617,44.8812,119264.0
2016-07-28 15:40:00,46.05,46.15,46.04,46.12,102097.0,44.8812,44.9786,44.8714,44.9494,102097.0
2016-07-28 15:50:00,46.12,46.17,46.1,46.14,364315.0,44.9494,44.9981,44.9299,44.9689,364315.0
2016-07-29 09:30:00,46.15,46.71,46.04,46.66,160293.0,44.9786,45.5244,44.8714,45.4757,160293.0
2016-07-29 09:40:00,46.65,46.88,46.57,46.66,377466.0,45.4659,45.6901,45.388,45.4757,377466.0
2016-07-29 09:50:00,46.68,46.73,46.52,46.56,135160.0,45.4952,45.5439,45.3392,45.3782,135160.0
2016-07-29 10:00:00,46.56,46.64,46.49,46.54,132081.0,45.3782,45.4562,45.31,45.3587,132081.0
2016-07-29 10:10:00,46.55,46.55,46.37,46.43,71159.0,45.3685,45.3685,45.193,45.2515,71159.0
2016-07-29 10:20:00,46.44,46.5,46.4,46.5,36765.0,45.2613,45.3197,45.2223,45.3197,36765.0
2016-07-29 10:30:00,46.51,46.69,46.44,46.67,44744.0,45.3295,45.5049,45.2613,45.4854,44744.0
2016-07-29 10:40:00,46.68,46.69,46.58,46.66,60140.0,45.4952,45.5049,45.3977,45.4757,60140.0
2016-07-29 10:50:00,46.65,46.66,46.53,46.57,47412.0,45.4659,45.4757,45.349,45.388,47412.0
2016-07-29 11:00:00,46.57,46.68,46.51,46.66,76609.0,45.388,45.4952,45.3295,45.4757,76609.0
2016-07-29 11:10:00,46.67,46.71,46.56,46.69,89983.0,45.4854,45.5244,45.3782,45.5049,89983.0
2016-07-29 11:20:00,46.69,46.72,46.64,46.65,41565.0,45.5049,45.5341,45.4562,45.4659,41565.0
2016-07-29 11:30:00,46.64,46.67,46.58,46.67,55816.0,45.4562,45.4854,45.3977,45.4854,55816.0
2016-07-29 11:40:00,46.67,46.73,46.6,46.71,76308.0,45.4854,45.5439,45.4172,45.5244,76308.0
2016-07-29 11:50:00,46.72,46.76,46.7,46.76,34712.0,45.5341,45.5731,45.5147,45.5731,34712.0
2016-07-29 12:00:00,46.76,46.8,46.7,46.74,67262.0,45.5731,45.6121,45.5147,45.5536,67262.0
2016-07-29 12:10:00,46.74,46.74,46.63,46.65,54691.0,45.5536,45.5536,45.4464,45.4659,54691.0
2016-07-29 12:20:00,46.65,46.67,46.54,46.59,95866.0,45.4659,45.4854,45.3587,45.4074,95866.0
2016-07-29 12:30:00,46.59,46.59,46.5,46.51,29605.0,45.4074,45.4074,45.3197,45.3295,29605.0
2016-07-29 12:40:00,46.52,46.54,46.34,46.35,29070.0,45.3392,45.3587,45.1638,45.1735,29070.0
2016-07-29 12:50:00,46.36,46.38,46.24,46.24,26146.0,45.1833,45.2028,45.0663,45.0663,26146.0
2016-07-29 13:00:00,46.24,46.26,46.21,46.22,33018.0,45.0663,45.0858,45.0371,45.0468,33018.0
2016-07-29 13:10:00,46.21,46.24,46.15,46.16,23982.0,45.0371,45.0663,44.9786,44.9884,23982.0
2016-07-29 13:20:00,46.16,46.2,46.14,46.2,18917.0,44.9884,45.0273,44.9689,45.0273,18917.0
2016-07-29 13:30:00,46.2,46.26,46.18,46.21,29369.0,45.0273,45.0858,45.0079,45.0371,29369.0
2016-07-29 13:40:00,46.21,46.21,46.13,46.18,124749.0,45.0371,45.0371,44.9591,45.0079,124749.0
2016-07-29 13:50:00,46.18,46.2,46.11,46.12,49862.0,45.0079,45.0273,44.9396,44.9494,49862.0
2016-07-29 14:00:00,46.13,46.25,46.12,46.25,99078.0,44.9591,45.0761,44.9494,45.0761,99078.0
2016-07-29 14:10:00,46.25,46.26,46.2,46.21,53649.0,45.0761,45.0858,45.0273,45.0371,53649.0
2016-07-29 14:20:00,46.2,46.24,46.18,46.23,48219.0,45.0273,45.0663,45.0079,45.0566,48219.0
2016-07-29 14:30:00,46.23,46.24,46.15,46.17,40212.0,45.0566,45.0663,44.9786,44.9981,40212.0
2016-07-29 14:40:00,46.16,46.17,46.08,46.09,38843.0,44.9884,44.9981,44.9104,44.9201,38843.0
2016-07-29 14:50:00,46.09,46.16,46.08,46.15,48942.0,44.9201,44.9884,44.9104,44.9786,48942.0
2016-07-29 15:00:00,46.15,46.22,46.15,46.2,54829.0,44.9786,45.0468,44.9786,45.0273,54829.0
2016-07-29 15:10:00,46.2,46.26,46.18,46.24,53839.0,45.0273,45.0858,45.0079,45.0663,53839.0
2016-07-29 15:20:00,46.24,46.32,46.23,46.32,37427.0,45.0663,45.1443,45.0566,45.1443,37427.0
2016-07-29 15:30:00,46.33,46.34,46.23,46.27,45826.0,45.154,45.1638,45.0566,45.0956,45826.0
2016-07-29 15:40:00,46.27,46.32,46.26,46.3,82472.0,45.0956,45.1443,45.0858,45.1248,82472.0
2016-07-29 15:50:00,46.3,46.34,46.25,46.26,175200.0,45.1248,45.1638,45.0761,45.0858,175200.0
2016-08-01 09:30:00,46.46,46.8,46.42,46.67,85024.0,45.2807,45.6121,45.2418,45.4854,85024.0
2016-08-01 09:40:00,46.68,46.77,46.61,46.73,51008.0,45.4952,45.5829,45.4269,45.5439,51008.0
2016-08-01 09:50:00,46.72,46.8,46.67,46.68,50552.0,45.5341,45.6121,45.4854,45.4952,50552.0
2016-08-01 10:00:00,46.69,46.69,46.5,46.57,59571.0,45.5049,45.5049,45.3197,45.388,59571.0
2016-08-01 10:10:00,46.58,46.71,46.54,46.66,44207.0,45.3977,45.5244,45.3587,45.4757,44207.0
2016-08-01 10:20:00,46.67,46.75,46.56,46.75,76639.0,45.4854,45.5634,45.3782,45.5634,76639.0
2016-08-01 10:30:00,46.75,46.92,46.74,46.91,161955.0,45.5634,45.7291,45.5536,45.7193,161955.0
2016-08-01 10:40:00,46.91,47.05,46.9,46.96,90101.0,45.7193,45.8558,45.7096,45.7681,90101.0
2016-08-01 10:50:00,46.96,47.0,46.92,46.96,74998.0,45.7681,45.807,45.7291,45.7681,74998.0
2016-08-01 11:00:00,46.95,46.97,46.92,46.94,67610.0,45.7583,45.7778,45.7291,45.7486,67610.0
2016-08-01 11:10:00,46.94,46.97,46.92,46.92,41132.0,45.7486,45.7778,45.7291,45.7291,41132.0
2016-08-01 11:20:00,46.93,46.94,46.81,46.83,69437.0,45.7388,45.7486,45.6219,45.6414,69437.0
2016-08-01 11:30:00,46.84,46.92,46.83,46.9,85491.0,45.6511,45.7291,45.6414,45.7096,85491.0
2016-08-01 11:40:00,46.9,46.92,46.88,46.92,48438.0,45.7096,45.7291,45.6901,45.7291,48438.0
2016-08-01 11:50:00,46.92,46.92,46.88,46.9,37509.0,45.7291,45.7291,45.6901,45.7096,37509.0
2016-08-01 12:00:00,46.9,46.92,46.86,46.89,64892.0,45.7096,45.7291,45.6706,45.6998,64892.0
2016-08-01 12:10:00,46.89,46.89,46.84,46.86,30869.0,45.6998,45.6998,45.6511,45.6706,30869.0
2016-08-01 12:20:00,46.86,46.92,46.83,46.92,46841.0,45.6706,45.7291,45.6414,45.7291,46841.0
2016-08-01 12:30:00,46.91,46.93,46.87,46.9,34357.0,45.7193,45.7388,45.6803,45.7096,34357.0
2016-08-01 12:40:00,46.9,47.07,46.9,47.05,76241.0,45.7096,45.8753,45.7096,45.8558,76241.0
2016-08-01 12:50:00,47.05,47.05,46.93,46.96,81427.0,45.8558,45.8558,45.7388,45.7681,81427.0
2016-08-01 13:00:00,46.95,46.96,46.92,46.93,60230.0,45.7583,45.7681,45.7291,45.7388,60230.0
2016-08-01 13:10:00,46.93,47.0,46.92,46.96,52189.0,45.7388,45.807,45.7291,45.7681,52189.0
2016-08-01 13:20:00,46.95,46.96,46.87,46.91,90988.0,45.7583,45.7681,45.6803,45.7193,90988.0
2016-08-01 13:30:00,46.91,46.92,46.82,46.87,62579.0,45.7193,45.7291,45.6316,45.6803,62579.0
2016-08-01 13:40:00,46.85,46.88,46.83,46.85,23309.0,45.6608,45.6901,45.6414,45.6608,23309.0
2016-08-01 13:50:00,46.86,46.97,46.85,46.97,37538.0,45.6706,45.7778,45.6608,45.7778,37538.0
2016-08-01 14:00:00,46.97,47.03,46.97,46.99,45497.0,45.7778,45.8363,45.7778,45.7973,45497.0
2016-08-01 14:10:00,47.0,47.07,46.97,47.06,55717.0,45.807,45.8753,45.7778,45.8655,55717.0
2016-08-01 14:20:00,47.06,47.18,47.05,47.11,102342.0,45.8655,45.9825,45.8558,45.9142,102342.0
2016-08-01 14:30:00,47.1,47.15,47.07,47.14,51371.0,45.9045,45.9532,45.8753,45.9435,51371.0
2016-08-01 14:40:00,47.14,47.29,47.13,47.28,113019.0,45.9435,46.0897,45.9337,46.0799,113019.0
2016-08-01 14:50:00,47.29,47.31,47.24,47.3,90718.0,46.0897,46.1092,46.0409,46.0994,90718.0
2016-08-01 15:00:00,47.31,47.31,47.19,47.2,87522.0,46.1092,46.1092,45.9922,46.002,87522.0
2016-08-01 15:10:00,47.2,47.29,47.17,47.18,136045.0,46.002,46.0897,45.9727,45.9825,136045.0
2016-08-01 15:20:00,47.18,47.18,47.06,47.07,102182.0,45.9825,45.9825,45.8655,45.8753,102182.0
2016-08-01 15:30:00,47.08,47.09,46.96,47.0,63645.0,45.885,45.8948,45.7681,45.807,63645.0
2016-08-01 15:40:00,47.0,47.04,46.95,47.01,112646.0,45.807,45.846,45.7583,45.8168,112646.0
2016-08-01 15:50:00,47.0,47.03,46.97,46.99,236120.0,45.807,45.8363,45.7778,45.7973,236120.0
2016-08-02 09:30:00,46.83,47.07,46.73,46.77,82222.0,45.6414,45.8753,45.5439,45.5829,82222.0
2016-08-02 09:40:00,46.8,46.8,46.59,46.65,43755.0,45.6121,45.6121,45.4074,45.4659,43755.0
2016-08-02 09:50:00,46.65,46.82,46.64,46.75,77334.0,45.4659,45.6316,45.4562,45.5634,77334.0
2016-08-02 10:00:00,46.74,46.75,46.57,46.63,72314.0,45.5536,45.5634,45.388,45.4464,72314.0
2016-08-02 10:10:00,46.63,46.74,46.57,46.66,80572.0,45.4464,45.5536,45.388,45.4757,80572.0
2016-08-02 10:20:00,46.66,46.73,46.59,46.6,119232.0,45.4757,45.5439,45.4074,45.4172,119232.0
2016-08-02 10:30:00,46.6,46.67,46.52,46.67,77267.0,45.4172,45.4854,45.3392,45.4854,77267.0
2016-08-02 10:40:00,46.66,46.66,46.49,46.49,41304.0,45.4757,45.4757,45.31,45.31,41304.0
2016-08-02 10:50:00,46.48,46.56,46.37,46.45,35998.0,45.3002,45.3782,45.193,45.271,35998.0
2016-08-02 11:00:00,46.45,46.5,46.38,46.42,34821.0,45.271,45.3197,45.2028,45.2418,34821.0
2016-08-02 11:10:00,46.41,46.52,46.4,46.5,49759.0,45.232,45.3392,45.2223,45.3197,49759.0
2016-08-02 11:20:00,46.5,46.52,46.43,46.47,42526.0,45.3197,45.3392,45.2515,45.2905,42526.0
2016-08-02 11:30:00,46.47,46.5,46.43,46.45,25692.0,45.2905,45.3197,45.2515,45.271,25692.0
2016-08-02 11:40:00,46.46,46.51,46.43,46.5,24800.0,45.2807,45.3295,45.2515,45.3197,24800.0
2016-08-02 11:50:00,46.5,46.51,46.35,46.39,38620.0,45.3197,45.3295,45.1735,45.2125,38620.0
2016-08-02 12:00:00,46.39,46.45,46.28,46.3,33434.0,45.2125,45.271,45.1053,45.1248,33434.0
2016-08-02 12:10:00,46.29,46.33,46.24,46.31,26804.0,45.1151,45.154,45.0663,45.1346,26804.0
2016-08-02 12:20:00,46.31,46.44,46.31,46.4,16728.0,45.1346,45.2613,45.1346,45.2223,16728.0
2016-08-02 12:30:00,46.38,46.39,46.33,46.33,14415.0,45.2028,45.2125,45.154,45.154,14415.0
2016-08-02 12:40:00,46.33,46.38,46.33,46.38,12155.0,45.154,45.2028,45.154,45.2028,12155.0
2016-08-02 12:50:00,46.38,46.42,46.25,46.27,27091.0,45.2028,45.2418,45.0761,45.0956,27091.0
2016-08-02 13:00:00,46.28,46.29,46.14,46.16,44724.0,45.1053,45.1151,44.9689,44.9884,44724.0
2016-08-02 13:10:00,46.15,46.2,46.13,46.16,38411.0,44.9786,45.0273,44.9591,44.9884,38411.0
2016-08-02 13:20:00,46.16,46.24,46.15,46.23,14475.0,44.9884,45.0663,44.9786,45.0566,14475.0
2016-08-02 13:30:00,46.23,46.25,46.21,46.23,20654.0,45.0566,45.0761,45.0371,45.0566,20654.0
2016-08-02 13:40:00,46.23,46.29,46.2,46.27,14236.0,45.0566,45.1151,45.0273,45.0956,14236.0
2016-08-02 13:50:00,46.26,46.34,46.26,46.32,18417.0,45.0858,45.1638,45.0858,45.1443,18417.0
2016-08-02 14:00:00,46.32,46.38,46.3,46.38,17023.0,45.1443,45.2028,45.1248,45.2028,17023.0
2016-08-02 14:10:00,46.39,46.42,46.35,46.37,23431.0,45.2125,45.2418,45.1735,45.193,23431.0
2016-08-02 14:20:00,46.39,46.43,46.36,46.38,19131.0,45.2125,45.2515,45.1833,45.2028,19131.0
2016-08-02 14:30:00,46.38,46.42,46.31,46.32,30566.0,45.2028,45.2418,45.1346,45.1443,30566.0
2016-08-02 14:40:00,46.33,46.4,46.26,46.39,54380.0,45.154,45.2223,45.0858,45.2125,54380.0
2016-08-02 14:50:00,46.39,46.44,46.36,46.4,24400.0,45.2125,45.2613,45.1833,45.2223,24400.0
2016-08-02 15:00:00,46.41,46.56,46.41,46.52,41866.0,45.232,45.3782,45.232,45.3392,41866.0
2016-08-02 15:10:00,46.52,46.54,46.5,46.54,31289.0,45.3392,45.3587,45.3197,45.3587,31289.0
2016-08-02 15:20:00,46.54,46.6,46.51,46.56,33314.0,45.3587,45.4172,45.3295,45.3782,33314.0
2016-08-02 15:30:00,46.56,46.72,46.5,46.72,99423.0,45.3782,45.5341,45.3197,45.5341,99423.0
2016-08-02 15:40:00,46.71,46.72,46.62,46.7,124313.0,45.5244,45.5341,45.4367,45.5147,124313.0
2016-08-02 15:50:00,46.71,46.73,46.67,46.73,242663.0,45.5244,45.5439,45.4854,45.5439,242663.0
2016-08-03 09:30:00,46.72,46.72,46.4,46.61,40070.0,45.5341,45.5341,45.2223,45.4269,40070.0
2016-08-03 09:40:00,46.64,46.77,46.58,46.68,22127.0,45.4562,45.5829,45.3977,45.4952,22127.0
2016-08-03 09:50:00,46.67,46.78,46.61,46.69,21100.0,45.4854,45.5926,45.4269,45.5049,21100.0
2016-08-03 10:00:00,46.69,46.7,46.55,46.59,27534.0,45.5049,45.5147,45.3685,45.4074,27534.0
2016-08-03 10:10:00,46.54,46.75,46.54,46.72,26340.0,45.3587,45.5634,45.3587,45.5341,26340.0
2016-08-03 10:20:00,46.73,46.75,46.67,46.73,25376.0,45.5439,45.5634,45.4854,45.5439,25376.0
2016-08-03 10:30:00,46.72,46.75,46.63,46.71,32539.0,45.5341,45.5634,45.4464,45.5244,32539.0
2016-08-03 10:40:00,46.71,46.8,46.7,46.7,81470.0,45.5244,45.6121,45.5147,45.5147,81470.0
2016-08-03 10:50:00,46.7,46.76,46.61,46.61,34816.0,45.5147,45.5731,45.4269,45.4269,34816.0
2016-08-03 11:00:00,46.61,46.68,46.59,46.65,18031.0,45.4269,45.4952,45.4074,45.4659,18031.0
2016-08-03 11:10:00,46.65,46.72,46.65,46.65,12801.0,45.4659,45.5341,45.4659,45.4659,12801.0
2016-08-03 11:20:00,46.66,46.72,46.6,46.62,16295.0,45.4757,45.5341,45.4172,45.4367,16295.0
2016-08-03 11:30:00,46.61,46.61,46.46,46.51,22284.0,45.4269,45.4269,45.2807,45.3295,22284.0
2016-08-03 11:40:00,46.51,46.57,46.49,46.57,53175.0,45.3295,45.388,45.31,45.388,53175.0
2016-08-03 11:50:00,46.56,46.58,46.52,46.58,35238.0,45.3782,45.3977,45.3392,45.3977,35238.0
2016-08-03 12:00:00,46.59,46.59,46.54,46.58,56516.0,45.4074,45.4074,45.3587,45.3977,56516.0
2016-08-03 12:10:00,46.57,46.63,46.55,46.61,25472.0,45.388,45.4464,45.3685,45.4269,25472.0
2016-08-03 12:20:00,46.61,46.61,46.56,46.59,12196.0,45.4269,45.4269,45.3782,45.4074,12196.0
2016-08-03 12:30:00,46.59,46.63,46.52,46.62,25225.0,45.4074,45.4464,45.3392,45.4367,25225.0
2016-08-03 12:40:00,46.63,46.68,46.63,46.63,16202.0,45.4464,45.4952,45.4464,45.4464,16202.0
2016-08-03 12:50:00,46.63,46.65,46.61,46.62,13894.0,45.4464,45.4659,45.4269,45.4367,13894.0
2016-08-03 13:00:00,46.62,46.65,46.61,46.63,13648.0,45.4367,45.4659,45.4269,45.4464,13648.0
2016-08-03 13:10:00,46.63,46.65,46.6,46.64,33067.0,45.4464,45.4659,45.4172,45.4562,33067.0
2016-08-03 13:20:00,46.64,46.67,46.63,46.66,15923.0,45.4562,45.4854,45.4464,45.4757,15923.0
2016-08-03 13:30:00,46.66,46.66,46.62,46.64,14897.0,45.4757,45.4757,45.4367,45.4562,14897.0
2016-08-03 13:40:00,46.63,46.66,46.62,46.64,25770.0,45.4464,45.4757,45.4367,45.4562,25770.0
2016-08-03 13:50:00,46.64,46.67,46.63,46.67,26474.0,45.4562,45.4854,45.4464,45.4854,26474.0
2016-08-03 14:00:00,46.67,46.7,46.65,46.69,14074.0,45.4854,45.5147,45.4659,45.5049,14074.0
2016-08-03 14:10:00,46.69,46.7,46.66,46.66,31421.0,45.5049,45.5147,45.4757,45.4757,31421.0
2016-08-03 14:20:00,46.68,46.69,46.65,46.66,39881.0,45.4952,45.5049,45.4659,45.4757,39881.0
2016-08-03 14:30:00,46.66,46.71,46.65,46.7,32291.0,45.4757,45.5244,45.4659,45.5147,32291.0
2016-08-03 14:40:00,46.71,46.76,46.61,46.75,272459.0,45.5244,45.5731,45.4269,45.5634,272459.0
2016-08-03 14:50:00,46.75,46.83,46.75,46.8,79392.0,45.5634,45.6414,45.5634,45.6121,79392.0
2016-08-03 15:00:00,46.8,46.81,46.76,46.8,24350.0,45.6121,45.6219,45.5731,45.6121,24350.0
2016-08-03 15:10:00,46.81,46.83,46.79,46.81,20339.0,45.6219,45.6414,45.6024,45.6219,20339.0
2016-08-03 15:20:00,46.8,46.88,46.77,46.87,123751.0,45.6121,45.6901,45.5829,45.6803,123751.0
2016-08-03 15:30:00,46.88,46.92,46.84,46.91,57645.0,45.6901,45.7291,45.6511,45.7193,57645.0
2016-08-03 15:40:00,46.9,46.92,46.86,46.92,58007.0,45.7096,45.7291,45.6706,45.7291,58007.0
2016-08-03 15:50:00,46.94,47.14,46.92,47.12,777679.0,45.7486,45.9435,45.7291,45.924,777679.0
2016-08-04 09:30:00,47.14,47.19,46.86,47.13,58233.0,45.9435,45.9922,45.6706,45.9337,58233.0
2016-08-04 09:40:00,47.14,47.14,46.86,46.98,29374.0,45.9435,45.9435,45.6706,45.7875,29374.0
2016-08-04 09:50:00,46.95,47.05,46.84,46.88,17951.0,45.7583,45.8558,45.6511,45.6901,17951.0
2016-08-04 10:00:00,46.88,46.92,46.77,46.8,41517.0,45.6901,45.7291,45.5829,45.6121,41517.0
2016-08-04 10:10:00,46.81,46.89,46.8,46.87,29475.0,45.6219,45.6998,45.6121,45.6803,29475.0
2016-08-04 10:20:00,46.88,47.02,46.84,47.01,27800.0,45.6901,45.8265,45.6511,45.8168,27800.0
2016-08-04 10:30:00,47.02,47.07,47.01,47.02,18120.0,45.8265,45.8753,45.8168,45.8265,18120.0
2016-08-04 10:40:00,47.03,47.09,46.99,47.09,24513.0,45.8363,45.8948,45.7973,45.8948,24513.0
2016-08-04 10:50:00,47.08,47.15,47.02,47.15,24322.0,45.885,45.9532,45.8265,45.9532,24322.0
2016-08-04 11:00:00,47.15,47.21,47.12,47.21,41386.0,45.9532,46.0117,45.924,46.0117,41386.0
2016-08-04 11:10:00,47.22,47.24,47.19,47.22,28002.0,46.0215,46.0409,45.9922,46.0215,28002.0
2016-08-04 11:20:00,47.23,47.26,47.19,47.23,44924.0,46.0312,46.0604,45.9922,46.0312,44924.0
2016-08-04 11:30:00,47.23,47.26,47.18,47.18,17061.0,46.0312,46.0604,45.9825,45.9825,17061.0
2016-08-04 11:40:00,47.18,47.23,47.15,47.15,20243.0,45.9825,46.0312,45.9532,45.9532,20243.0
2016-08-04 11:50:00,47.15,47.18,47.14,47.15,13605.0,45.9532,45.9825,45.9435,45.9532,13605.0
2016-08-04 12:00:00,47.16,47.23,47.16,47.23,14584.0,45.963,46.0312,45.963,46.0312,14584.0
2016-08-04 12:10:00,47.23,47.23,47.15,47.16,17081.0,46.0312,46.0312,45.9532,45.963,17081.0
2016-08-04 12:20:00,47.16,47.19,47.14,47.17,9626.0,45.963,45.9922,45.9435,45.9727,9626.0
2016-08-04 12:30:00,47.18,47.2,47.15,47.18,10200.0,45.9825,46.002,45.9532,45.9825,10200.0
2016-08-04 12:40:00,47.18,47.22,47.18,47.2,11472.0,45.9825,46.0215,45.9825,46.002,11472.0
2016-08-04 12:50:00,47.2,47.23,47.18,47.19,10725.0,46.002,46.0312,45.9825,45.9922,10725.0
2016-08-04 13:00:00,47.18,47.2,47.15,47.18,13262.0,45.9825,46.002,45.9532,45.9825,13262.0
2016-08-04 13:10:00,47.18,47.21,47.15,47.19,18306.0,45.9825,46.0117,45.9532,45.9922,18306.0
2016-08-04 13:20:00,47.19,47.23,47.19,47.21,17250.0,45.9922,46.0312,45.9922,46.0117,17250.0
2016-08-04 13:30:00,47.21,47.24,47.19,47.21,23243.0,46.0117,46.0409,45.9922,46.0117,23243.0
2016-08-04 13:40:00,47.22,47.24,47.18,47.21,13684.0,46.0215,46.0409,45.9825,46.0117,13684.0
2016-08-04 13:50:00,47.21,47.22,47.19,47.21,12219.0,46.0117,46.0215,45.9922,46.0117,12219.0
2016-08-04 14:00:00,47.21,47.25,47.19,47.24,19524.0,46.0117,46.0507,45.9922,46.0409,19524.0
2016-08-04 14:10:00,47.24,47.25,47.15,47.17,41234.0,46.0409,46.0507,45.9532,45.9727,41234.0
2016-08-04 14:20:00,47.17,47.21,47.16,47.18,18337.0,45.9727,46.0117,45.963,45.9825,18337.0
2016-08-04 14:30:00,47.19,47.21,47.18,47.18,15800.0,45.9922,46.0117,45.9825,45.9825,15800.0
2016-08-04 14:40:00,47.19,47.22,47.17,47.18,29839.0,45.9922,46.0215,45.9727,45.9825,29839.0
2016-08-04 14:50:00,47.18,47.2,47.14,47.17,20708.0,45.9825,46.002,45.9435,45.9727,20708.0
2016-08-04 15:00:00,47.16,47.19,47.14,47.16,32900.0,45.963,45.9922,45.9435,45.963,32900.0
2016-08-04 15:10:00,47.16,47.2,47.15,47.15,23015.0,45.963,46.002,45.9532,45.9532,23015.0
2016-08-04 15:20:00,47.15,47.22,47.15,47.21,34130.0,45.9532,46.0215,45.9532,46.0117,34130.0
2016-08-04 15:30:00,47.21,47.27,47.21,47.22,48163.0,46.0117,46.0702,46.0117,46.0215,48163.0
2016-08-04 15:40:00,47.22,47.23,47.17,47.2,59816.0,46.0215,46.0312,45.9727,46.002,59816.0
2016-08-04 15:50:00,47.2,47.27,47.19,47.24,228981.0,46.002,46.0702,45.9922,46.0409,228981.0
2016-08-05 09:30:00,47.31,47.31,47.04,47.21,86391.0,46.1092,46.1092,45.846,46.0117,86391.0
2016-08-05 09:40:00,47.22,47.52,47.22,47.51,31057.0,46.0215,46.3138,46.0215,46.3041,31057.0
2016-08-05 09:50:00,47.52,47.75,47.52,47.7,31560.0,46.3138,46.538,46.3138,46.4893,31560.0
2016-08-05 10:00:00,47.73,47.73,47.4,47.41,131370.0,46.5185,46.5185,46.1969,46.2066,131370.0
2016-08-05 10:10:00,47.41,47.62,47.41,47.58,22559.0,46.2066,46.4113,46.2066,46.3723,22559.0
2016-08-05 10:20:00,47.59,47.62,47.52,47.54,30116.0,46.3821,46.4113,46.3138,46.3333,30116.0
2016-08-05 10:30:00,47.54,47.63,47.49,47.56,50684.0,46.3333,46.421,46.2846,46.3528,50684.0
2016-08-05 10:40:00,47.55,47.62,47.5,47.61,39213.0,46.3431,46.4113,46.2943,46.4016,39213.0
2016-08-05 10:50:00,47.61,47.62,47.44,47.44,60940.0,46.4016,46.4113,46.2359,46.2359,60940.0
2016-08-05 11:00:00,47.44,47.47,47.33,47.33,35255.0,46.2359,46.2651,46.1287,46.1287,35255.0
2016-08-05 11:10:00,47.33,47.38,47.3,47.38,49029.0,46.1287,46.1774,46.0994,46.1774,49029.0
2016-08-05 11:20:00,47.38,47.46,47.38,47.44,25287.0,46.1774,46.2554,46.1774,46.2359,25287.0
2016-08-05 11:30:00,47.44,47.46,47.39,47.46,23984.0,46.2359,46.2554,46.1871,46.2554,23984.0
2016-08-05 11:40:00,47.45,47.48,47.4,47.48,18405.0,46.2456,46.2749,46.1969,46.2749,18405.0
2016-08-05 11:50:00,47.49,47.49,47.41,47.44,17300.0,46.2846,46.2846,46.2066,46.2359,17300.0
2016-08-05 12:00:00,47.44,47.45,47.41,47.44,26851.0,46.2359,46.2456,46.2066,46.2359,26851.0
2016-08-05 12:10:00,47.44,47.53,47.42,47.52,28786.0,46.2359,46.3236,46.2164,46.3138,28786.0
2016-08-05 12:20:00,47.51,47.59,47.51,47.55,41368.0,46.3041,46.3821,46.3041,46.3431,41368.0
2016-08-05 12:30:00,47.55,47.55,47.49,47.51,19624.0,46.3431,46.3431,46.2846,46.3041,19624.0
2016-08-05 12:40:00,47.51,47.59,47.5,47.57,24200.0,46.3041,46.3821,46.2943,46.3626,24200.0
2016-08-05 12:50:00,47.58,47.6,47.53,47.6,49519.0,46.3723,46.3918,46.3236,46.3918,49519.0
2016-08-05 13:00:00,47.6,47.61,47.54,47.57,22295.0,46.3918,46.4016,46.3333,46.3626,22295.0
2016-08-05 13:10:00,47.57,47.6,47.53,47.6,48995.0,46.3626,46.3918,46.3236,46.3918,48995.0
2016-08-05 13:20:00,47.59,47.6,47.46,47.53,101041.0,46.3821,46.3918,46.2554,46.3236,101041.0
2016-08-05 13:30:00,47.53,47.53,47.47,47.51,39972.0,46.3236,46.3236,46.2651,46.3041,39972.0
2016-08-05 13:40:00,47.51,47.61,47.51,47.61,22105.0,46.3041,46.4016,46.3041,46.4016,22105.0
2016-08-05 13:50:00,47.61,47.65,47.56,47.61,42488.0,46.4016,46.4405,46.3528,46.4016,42488.0
2016-08-05 14:00:00,47.62,47.62,47.56,47.58,18364.0,46.4113,46.4113,46.3528,46.3723,18364.0
2016-08-05 14:10:00,47.57,47.64,47.57,47.64,27469.0,46.3626,46.4308,46.3626,46.4308,27469.0
2016-08-05 14:20:00,47.63,47.75,47.63,47.71,74449.0,46.421,46.538,46.421,46.499,74449.0
2016-08-05 14:30:00,47.71,47.77,47.71,47.74,106912.0,46.499,46.5575,46.499,46.5283,106912.0
2016-08-05 14:40:00,47.74,47.75,47.68,47.69,61497.0,46.5283,46.538,46.4698,46.4795,61497.0
2016-08-05 14:50:00,47.69,47.72,47.64,47.69,84606.0,46.4795,46.5088,46.4308,46.4795,84606.0
2016-08-05 15:00:00,47.69,47.71,47.65,47.66,69141.0,46.4795,46.499,46.4405,46.4503,69141.0
2016-08-05 15:10:00,47.67,47.69,47.66,47.67,84526.0,46.46,46.4795,46.4503,46.46,84526.0
2016-08-05 15:20:00,47.66,47.7,47.61,47.7,57984.0,46.4503,46.4893,46.4016,46.4893,57984.0
2016-08-05 15:30:00,47.69,47.77,47.67,47.75,66923.0,46.4795,46.5575,46.46,46.538,66923.0
2016-08-05 15:40:00,47.75,47.78,47.68,47.69,84353.0,46.538,46.5672,46.4698,46.4795,84353.0
2016-08-05 15:50:00,47.69,47.72,47.66,47.69,161036.0,46.4795,46.5088,46.4503,46.4795,161036.0
2016-08-08 09:30:00,47.64,47.71,47.37,47.64,72943.0,46.4308,46.499,46.1676,46.4308,72943.0
2016-08-08 09:40:00,47.65,47.83,47.62,47.7,53280.0,46.4405,46.616,46.4113,46.4893,53280.0
2016-08-08 09:50:00,47.67,47.85,47.63,47.63,46355.0,46.46,46.6355,46.421,46.421,46355.0
2016-08-08 10:00:00,47.66,47.66,47.5,47.52,83068.0,46.4503,46.4503,46.2943,46.3138,83068.0
2016-08-08 10:10:00,47.52,47.63,47.52,47.61,26058.0,46.3138,46.421,46.3138,46.4016,26058.0
2016-08-08 10:20:00,47.59,47.67,47.58,47.66,30528.0,46.3821,46.46,46.3723,46.4503,30528.0
2016-08-08 10:30:00,47.67,47.84,47.66,47.84,83518.0,46.46,46.6257,46.4503,46.6257,83518.0
2016-08-08 10:40:00,47.84,47.87,47.78,47.8,68487.0,46.6257,46.655,46.5672,46.5867,68487.0
2016-08-08 10:50:00,47.79,47.89,47.79,47.86,83075.0,46.577,46.6744,46.577,46.6452,83075.0
2016-08-08 11:00:00,47.86,47.92,47.86,47.89,87875.0,46.6452,46.7037,46.6452,46.6744,87875.0
2016-08-08 11:10:00,47.89,48.02,47.89,48.0,56082.0,46.6744,46.8011,46.6744,46.7817,56082.0
2016-08-08 11:20:00,48.0,48.02,47.89,47.93,132882.0,46.7817,46.8011,46.6744,46.7134,132882.0
2016-08-08 11:30:00,47.93,47.96,47.81,47.82,69152.0,46.7134,46.7427,46.5965,46.6062,69152.0
2016-08-08 11:40:00,47.81,47.82,47.72,47.73,48597.0,46.5965,46.6062,46.5088,46.5185,48597.0
2016-08-08 11:50:00,47.71,47.75,47.66,47.7,95881.0,46.499,46.538,46.4503,46.4893,95881.0
2016-08-08 12:00:00,47.71,47.75,47.64,47.67,27205.0,46.499,46.538,46.4308,46.46,27205.0
2016-08-08 12:10:00,47.65,47.66,47.59,47.62,17758.0,46.4405,46.4503,46.3821,46.4113,17758.0
2016-08-08 12:20:00,47.6,47.66,47.58,47.6,14736.0,46.3918,46.4503,46.3723,46.3918,14736.0
2016-08-08 12:30:00,47.61,47.62,47.57,47.57,10673.0,46.4016,46.4113,46.3626,46.3626,10673.0
2016-08-08 12:40:00,47.57,47.57,47.52,47.53,27345.0,46.3626,46.3626,46.3138,46.3236,27345.0
2016-08-08 12:50:00,47.53,47.6,47.53,47.57,13466.0,46.3236,46.3918,46.3236,46.3626,13466.0
2016-08-08 13:00:00,47.57,47.57,47.41,47.45,46654.0,46.3626,46.3626,46.2066,46.2456,46654.0
2016-08-08 13:10:00,47.44,47.56,47.39,47.53,26771.0,46.2359,46.3528,46.1871,46.3236,26771.0
2016-08-08 13:20:00,47.52,47.59,47.51,47.52,34365.0,46.3138,46.3821,46.3041,46.3138,34365.0
2016-08-08 13:30:00,47.53,47.63,47.53,47.63,21060.0,46.3236,46.421,46.3236,46.421,21060.0
2016-08-08 13:40:00,47.63,47.64,47.59,47.63,16004.0,46.421,46.4308,46.3821,46.421,16004.0
2016-08-08 13:50:00,47.63,47.63,47.59,47.6,13508.0,46.421,46.421,46.3821,46.3918,13508.0
2016-08-08 14:00:00,47.59,47.63,47.59,47.62,21913.0,46.3821,46.421,46.3821,46.4113,21913.0
2016-08-08 14:10:00,47.62,47.66,47.48,47.5,39080.0,46.4113,46.4503,46.2749,46.2943,39080.0
2016-08-08 14:20:00,47.5,47.5,47.44,47.44,19650.0,46.2943,46.2943,46.2359,46.2359,19650.0
2016-08-08 14:30:00,47.44,47.49,47.43,47.47,15282.0,46.2359,46.2846,46.2261,46.2651,15282.0
2016-08-08 14:40:00,47.47,47.54,47.47,47.51,11892.0,46.2651,46.3333,46.2651,46.3041,11892.0
2016-08-08 14:50:00,47.51,47.51,47.48,47.48,8080.0,46.3041,46.3041,46.2749,46.2749,8080.0
2016-08-08 15:00:00,47.48,47.52,47.48,47.52,645261.0,46.2749,46.3138,46.2749,46.3138,645261.0
2016-08-08 15:10:00,47.51,47.59,47.42,47.42,112023.0,46.3041,46.3821,46.2164,46.2164,112023.0
2016-08-08 15:20:00,47.43,47.45,47.4,47.43,32120.0,46.2261,46.2456,46.1969,46.2261,32120.0
2016-08-08 15:30:00,47.43,47.46,47.43,47.45,19478.0,46.2261,46.2554,46.2261,46.2456,19478.0
2016-08-08 15:40:00,47.46,47.5,47.45,47.5,49848.0,46.2554,46.2943,46.2456,46.2943,49848.0
2016-08-08 15:50:00,47.49,47.55,47.41,47.52,308702.0,46.2846,46.3431,46.2066,46.3138,308702.0
2016-08-09 09:30:00,47.75,47.92,47.6,47.68,36128.0,46.538,46.7037,46.3918,46.4698,36128.0
2016-08-09 09:40:00,47.73,47.8,47.55,47.59,32625.0,46.5185,46.5867,46.3431,46.3821,32625.0
2016-08-09 09:50:00,47.6,47.64,47.46,47.5,29542.0,46.3918,46.4308,46.2554,46.2943,29542.0
2016-08-09 10:00:00,47.51,47.68,47.51,47.63,28052.0,46.3041,46.4698,46.3041,46.421,28052.0
2016-08-09 10:10:00,47.63,47.74,47.57,47.65,19811.0,46.421,46.5283,46.3626,46.4405,19811.0
2016-08-09 10:20:00,47.66,47.67,47.57,47.64,14800.0,46.4503,46.46,46.3626,46.4308,14800.0
2016-08-09 10:30:00,47.61,47.75,47.61,47.71,21226.0,46.4016,46.538,46.4016,46.499,21226.0
2016-08-09 10:40:00,47.7,47.73,47.63,47.73,16170.0,46.4893,46.5185,46.421,46.5185,16170.0
2016-08-09 10:50:00,47.74,47.77,47.65,47.74,43722.0,46.5283,46.5575,46.4405,46.5283,43722.0
2016-08-09 11:00:00,47.74,47.78,47.66,47.73,28115.0,46.5283,46.5672,46.4503,46.5185,28115.0
2016-08-09 11:10:00,47.72,47.75,47.67,47.7,63998.0,46.5088,46.538,46.46,46.4893,63998.0
2016-08-09 11:20:00,47.7,47.72,47.52,47.61,79669.0,46.4893,46.5088,46.3138,46.4016,79669.0
2016-08-09 11:30:00,47.61,47.61,47.53,47.56,18353.0,46.4016,46.4016,46.3236,46.3528,18353.0
2016-08-09 11:40:00,47.56,47.61,47.56,47.56,11607.0,46.3528,46.4016,46.3528,46.3528,11607.0
2016-08-09 11:50:00,47.55,47.55,47.5,47.5,18793.0,46.3431,46.3431,46.2943,46.2943,18793.0
2016-08-09 12:00:00,47.5,47.56,47.5,47.56,15238.0,46.2943,46.3528,46.2943,46.3528,15238.0
2016-08-09 12:10:00,47.56,47.57,47.51,47.54,17994.0,46.3528,46.3626,46.3041,46.3333,17994.0
2016-08-09 12:20:00,47.54,47.55,47.44,47.46,23971.0,46.3333,46.3431,46.2359,46.2554,23971.0
2016-08-09 12:30:00,47.46,47.47,47.39,47.44,48624.0,46.2554,46.2651,46.1871,46.2359,48624.0
2016-08-09 12:40:00,47.43,47.45,47.41,47.43,31164.0,46.2261,46.2456,46.2066,46.2261,31164.0
2016-08-09 12:50:00,47.44,47.46,47.42,47.42,40993.0,46.2359,46.2554,46.2164,46.2164,40993.0
2016-08-09 13:00:00,47.44,47.5,47.41,47.49,33691.0,46.2359,46.2943,46.2066,46.2846,33691.0
2016-08-09 13:10:00,47.5,47.51,47.45,47.48,44537.0,46.2943,46.3041,46.2456,46.2749,44537.0
2016-08-09 13:20:00,47.49,47.54,47.47,47.48,35899.0,46.2846,46.3333,46.2651,46.2749,35899.0
2016-08-09 13:30:00,47.48,47.52,47.45,47.47,25690.0,46.2749,46.3138,46.2456,46.2651,25690.0
2016-08-09 13:40:00,47.47,47.48,47.4,47.46,17766.0,46.2651,46.2749,46.1969,46.2554,17766.0
2016-08-09 13:50:00,47.46,47.46,47.4,47.45,24861.0,46.2554,46.2554,46.1969,46.2456,24861.0
2016-08-09 14:00:00,47.46,47.48,47.43,47.46,31598.0,46.2554,46.2749,46.2261,46.2554,31598.0
2016-08-09 14:10:00,47.47,47.47,47.39,47.43,38742.0,46.2651,46.2651,46.1871,46.2261,38742.0
2016-08-09 14:20:00,47.43,47.47,47.4,47.43,20402.0,46.2261,46.2651,46.1969,46.2261,20402.0
2016-08-09 14:30:00,47.42,47.43,47.37,47.38,27492.0,46.2164,46.2261,46.1676,46.1774,27492.0
2016-08-09 14:40:00,47.38,47.42,47.37,47.4,47857.0,46.1774,46.2164,46.1676,46.1969,47857.0
2016-08-09 14:50:00,47.4,47.46,47.39,47.44,30659.0,46.1969,46.2554,46.1871,46.2359,30659.0
2016-08-09 15:00:00,47.45,47.52,47.44,47.5,56717.0,46.2456,46.3138,46.2359,46.2943,56717.0
2016-08-09 15:10:00,47.5,47.51,47.45,47.46,59024.0,46.2943,46.3041,46.2456,46.2554,59024.0
2016-08-09 15:20:00,47.46,47.48,47.45,47.47,55967.0,46.2554,46.2749,46.2456,46.2651,55967.0
2016-08-09 15:30:00,47.47,47.55,47.46,47.54,69497.0,46.2651,46.3431,46.2554,46.3333,69497.0
2016-08-09 15:40:00,47.54,47.61,47.54,47.6,63435.0,46.3333,46.4016,46.3333,46.3918,63435.0
2016-08-09 15:50:00,47.6,47.6,47.52,47.56,212777.0,46.3918,46.3918,46.3138,46.3528,212777.0
2016-08-10 09:30:00,47.66,47.69,47.39,47.52,66731.0,46.4503,46.4795,46.1871,46.3138,66731.0
2016-08-10 09:40:00,47.51,47.54,47.44,47.47,105125.0,46.3041,46.3333,46.2359,46.2651,105125.0
2016-08-10 09:50:00,47.48,47.49,47.3,47.34,17842.0,46.2749,46.2846,46.0994,46.1384,17842.0
2016-08-10 10:00:00,47.34,47.37,47.28,47.37,30428.0,46.1384,46.1676,46.0799,46.1676,30428.0
2016-08-10 10:10:00,47.38,47.39,47.32,47.37,20163.0,46.1774,46.1871,46.1189,46.1676,20163.0
2016-08-10 10:20:00,47.35,47.42,47.34,47.37,24698.0,46.1482,46.2164,46.1384,46.1676,24698.0
2016-08-10 10:30:00,47.37,47.39,47.33,47.33,20304.0,46.1676,46.1871,46.1287,46.1287,20304.0
2016-08-10 10:40:00,47.35,47.38,47.33,47.34,22695.0,46.1482,46.1774,46.1287,46.1384,22695.0
2016-08-10 10:50:00,47.34,47.35,47.3,47.33,15485.0,46.1384,46.1482,46.0994,46.1287,15485.0
2016-08-10 11:00:00,47.34,47.36,47.26,47.27,20033.0,46.1384,46.1579,46.0604,46.0702,20033.0
2016-08-10 11:10:00,47.25,47.26,47.1,47.1,34541.0,46.0507,46.0604,45.9045,45.9045,34541.0
2016-08-10 11:20:00,47.11,47.14,47.05,47.06,26817.0,45.9142,45.9435,45.8558,45.8655,26817.0
2016-08-10 11:30:00,47.06,47.08,47.03,47.06,38063.0,45.8655,45.885,45.8363,45.8655,38063.0
2016-08-10 11:40:00,47.06,47.2,47.05,47.2,21589.0,45.8655,46.002,45.8558,46.002,21589.0
2016-08-10 11:50:00,47.2,47.25,47.12,47.14,17461.0,46.002,46.0507,45.924,45.9435,17461.0
2016-08-10 12:00:00,47.14,47.18,47.1,47.17,26280.0,45.9435,45.9825,45.9045,45.9727,26280.0
2016-08-10 12:10:00,47.17,47.2,47.16,47.2,10270.0,45.9727,46.002,45.963,46.002,10270.0
2016-08-10 12:20:00,47.2,47.21,47.14,47.15,17230.0,46.002,46.0117,45.9435,45.9532,17230.0
2016-08-10 12:30:00,47.14,47.18,47.14,47.16,28958.0,45.9435,45.9825,45.9435,45.963,28958.0
2016-08-10 12:40:00,47.16,47.22,47.14,47.21,32156.0,45.963,46.0215,45.9435,46.0117,32156.0
2016-08-10 12:50:00,47.2,47.21,47.13,47.19,59100.0,46.002,46.0117,45.9337,45.9922,59100.0
2016-08-10 13:00:00,47.2,47.2,47.12,47.12,18191.0,46.002,46.002,45.924,45.924,18191.0
2016-08-10 13:10:00,47.13,47.2,47.12,47.2,15162.0,45.9337,46.002,45.924,46.002,15162.0
2016-08-10 13:20:00,47.2,47.24,47.2,47.24,11731.0,46.002,46.0409,46.002,46.0409,11731.0
2016-08-10 13:30:00,47.23,47.25,47.21,47.21,12446.0,46.0312,46.0507,46.0117,46.0117,12446.0
2016-08-10 13:40:00,47.21,47.22,47.19,47.21,12903.0,46.0117,46.0215,45.9922,46.0117,12903.0
2016-08-10 13:50:00,47.21,47.23,47.11,47.14,41445.0,46.0117,46.0312,45.9142,45.9435,41445.0
2016-08-10 14:00:00,47.14,47.18,47.12,47.14,20609.0,45.9435,45.9825,45.924,45.9435,20609.0
2016-08-10 14:10:00,47.14,47.14,47.08,47.09,22851.0,45.9435,45.9435,45.885,45.8948,22851.0
2016-08-10 14:20:00,47.09,47.11,47.03,47.04,29568.0,45.8948,45.9142,45.8363,45.846,29568.0
2016-08-10 14:30:00,47.04,47.08,47.0,47.07,47850.0,45.846,45.885,45.807,45.8753,47850.0
2016-08-10 14:40:00,47.06,47.1,47.06,47.09,25060.0,45.8655,45.9045,45.8655,45.8948,25060.0
2016-08-10 14:50:00,47.08,47.13,47.07,47.08,24055.0,45.885,45.9337,45.8753,45.885,24055.0
2016-08-10 15:00:00,47.08,47.1,47.06,47.07,39595.0,45.885,45.9045,45.8655,45.8753,39595.0
2016-08-10 15:10:00,47.07,47.12,47.05,47.1,48976.0,45.8753,45.924,45.8558,45.9045,48976.0
2016-08-10 15:20:00,47.09,47.12,47.06,47.07,47307.0,45.8948,45.924,45.8655,45.8753,47307.0
2016-08-10 15:30:00,47.07,47.17,47.06,47.14,44725.0,45.8753,45.9727,45.8655,45.9435,44725.0
2016-08-10 15:40:00,47.14,47.2,47.13,47.18,57875.0,45.9435,46.002,45.9337,45.9825,57875.0
2016-08-10 15:50:00,47.17,47.17,47.11,47.12,205670.0,45.9727,45.9727,45.9142,45.924,205670.0
2016-08-11 09:30:00,47.03,47.24,47.03,47.14,74964.0,45.8363,46.0409,45.8363,45.9435,74964.0
2016-08-11 09:40:00,47.15,47.2,47.11,47.19,40634.0,45.9532,46.002,45.9142,45.9922,40634.0
2016-08-11 09:50:00,47.19,47.34,47.17,47.19,67499.0,45.9922,46.1384,45.9727,45.9922,67499.0
2016-08-11 10:00:00,47.18,47.22,46.88,46.9,41571.0,45.9825,46.0215,45.6901,45.7096,41571.0
2016-08-11 10:10:00,46.9,46.91,46.67,46.75,120285.0,45.7096,45.7193,45.4854,45.5634,120285.0
2016-08-11 10:20:00,46.74,46.74,46.65,46.67,76015.0,45.5536,45.5536,45.4659,45.4854,76015.0
2016-08-11 10:30:00,46.68,46.9,46.68,46.81,185423.0,45.4952,45.7096,45.4952,45.6219,185423.0
2016-08-11 10:40:00,46.81,46.84,46.77,46.79,39180.0,45.6219,45.6511,45.5829,45.6024,39180.0
2016-08-11 10:50:00,46.79,46.8,46.73,46.74,62041.0,45.6024,45.6121,45.5439,45.5536,62041.0
2016-08-11 11:00:00,46.74,46.83,46.74,46.81,48710.0,45.5536,45.6414,45.5536,45.6219,48710.0
2016-08-11 11:10:00,46.82,46.82,46.76,46.76,80157.0,45.6316,45.6316,45.5731,45.5731,80157.0
2016-08-11 11:20:00,46.76,46.76,46.61,46.63,37571.0,45.5731,45.5731,45.4269,45.4464,37571.0
2016-08-11 11:30:00,46.64,46.78,46.64,46.71,35343.0,45.4562,45.5926,45.4562,45.5244,35343.0
2016-08-11 11:40:00,46.72,46.77,46.71,46.75,17715.0,45.5341,45.5829,45.5244,45.5634,17715.0
2016-08-11 11:50:00,46.75,46.78,46.74,46.76,50048.0,45.5634,45.5926,45.5536,45.5731,50048.0
2016-08-11 12:00:00,46.76,46.76,46.68,46.72,34473.0,45.5731,45.5731,45.4952,45.5341,34473.0
2016-08-11 12:10:00,46.72,46.75,46.69,46.71,35784.0,45.5341,45.5634,45.5049,45.5244,35784.0
2016-08-11 12:20:00,46.71,46.77,46.7,46.72,30205.0,45.5244,45.5829,45.5147,45.5341,30205.0
2016-08-11 12:30:00,46.71,46.77,46.7,46.76,42688.0,45.5244,45.5829,45.5147,45.5731,42688.0
2016-08-11 12:40:00,46.76,46.77,46.73,46.75,25062.0,45.5731,45.5829,45.5439,45.5634,25062.0
2016-08-11 12:50:00,46.75,46.77,46.74,46.76,25760.0,45.5634,45.5829,45.5536,45.5731,25760.0
2016-08-11 13:00:00,46.76,46.77,46.75,46.76,40489.0,45.5731,45.5829,45.5634,45.5731,40489.0
2016-08-11 13:10:00,46.77,46.79,46.76,46.78,35937.0,45.5829,45.6024,45.5731,45.5926,35937.0
2016-08-11 13:20:00,46.78,46.8,46.73,46.79,29359.0,45.5926,45.6121,45.5439,45.6024,29359.0
2016-08-11 13:30:00,46.79,46.8,46.77,46.78,21848.0,45.6024,45.6121,45.5829,45.5926,21848.0
2016-08-11 13:40:00,46.78,46.78,46.75,46.77,30204.0,45.5926,45.5926,45.5634,45.5829,30204.0
2016-08-11 13:50:00,46.78,46.83,46.77,46.81,145752.0,45.5926,45.6414,45.5829,45.6219,145752.0
2016-08-11 14:00:00,46.81,47.0,46.8,47.0,35939.0,45.6219,45.807,45.6121,45.807,35939.0
2016-08-11 14:10:00,47.03,47.04,46.96,46.96,18680.0,45.8363,45.846,45.7681,45.7681,18680.0
2016-08-11 14:20:00,46.97,47.04,46.95,46.98,24054.0,45.7778,45.846,45.7583,45.7875,24054.0
2016-08-11 14:30:00,46.97,46.98,46.93,46.95,15662.0,45.7778,45.7875,45.7388,45.7583,15662.0
2016-08-11 14:40:00,46.95,46.97,46.89,46.9,75492.0,45.7583,45.7778,45.6998,45.7096,75492.0
2016-08-11 14:50:00,46.9,46.91,46.79,46.8,65357.0,45.7096,45.7193,45.6024,45.6121,65357.0
2016-08-11 15:00:00,46.8,46.81,46.72,46.81,88748.0,45.6121,45.6219,45.5341,45.6219,88748.0
2016-08-11 15:10:00,46.81,46.88,46.81,46.83,27020.0,45.6219,45.6901,45.6219,45.6414,27020.0
2016-08-11 15:20:00,46.83,46.86,46.8,46.81,41936.0,45.6414,45.6706,45.6121,45.6219,41936.0
2016-08-11 15:30:00,46.81,46.87,46.8,46.84,45104.0,45.6219,45.6803,45.6121,45.6511,45104.0
2016-08-11 15:40:00,46.84,46.85,46.79,46.8,85904.0,45.6511,45.6608,45.6024,45.6121,85904.0
2016-08-11 15:50:00,46.8,46.8,46.74,46.75,222758.0,45.6121,45.6121,45.5536,45.5634,222758.0
2016-08-12 09:30:00,46.53,47.5,46.53,47.3,136717.0,45.349,46.2943,45.349,46.0994,136717.0
2016-08-12 09:40:00,47.3,47.31,47.08,47.09,53549.0,46.0994,46.1092,45.885,45.8948,53549.0
2016-08-12 09:50:00,47.09,47.13,46.94,47.03,57164.0,45.8948,45.9337,45.7486,45.8363,57164.0
2016-08-12 10:00:00,47.02,47.03,46.87,46.97,31725.0,45.8265,45.8363,45.6803,45.7778,31725.0
2016-08-12 10:10:00,46.96,47.01,46.82,46.83,30628.0,45.7681,45.8168,45.6316,45.6414,30628.0
2016-08-12 10:20:00,46.83,46.92,46.81,46.83,27955.0,45.6414,45.7291,45.6219,45.6414,27955.0
2016-08-12 10:30:00,46.83,47.02,46.82,47.01,36346.0,45.6414,45.8265,45.6316,45.8168,36346.0
2016-08-12 10:40:00,47.02,47.06,46.96,46.97,57067.0,45.8265,45.8655,45.7681,45.7778,57067.0
2016-08-12 10:50:00,46.96,47.03,46.93,46.93,23709.0,45.7681,45.8363,45.7388,45.7388,23709.0
2016-08-12 11:00:00,46.94,47.01,46.93,46.97,20050.0,45.7486,45.8168,45.7388,45.7778,20050.0
2016-08-12 11:10:00,46.97,47.1,46.96,47.09,39922.0,45.7778,45.9045,45.7681,45.8948,39922.0
2016-08-12 11:20:00,47.1,47.18,47.1,47.11,53434.0,45.9045,45.9825,45.9045,45.9142,53434.0
2016-08-12 11:30:00,47.13,47.2,47.11,47.18,44728.0,45.9337,46.002,45.9142,45.9825,44728.0
2016-08-12 11:40:00,47.18,47.2,47.08,47.12,22987.0,45.9825,46.002,45.885,45.924,22987.0
2016-08-12 11:50:00,47.11,47.13,47.04,47.1,21901.0,45.9142,45.9337,45.846,45.9045,21901.0
2016-08-12 12:00:00,47.1,47.11,47.06,47.09,28642.0,45.9045,45.9142,45.8655,45.8948,28642.0
2016-08-12 12:10:00,47.09,47.1,47.04,47.05,28094.0,45.8948,45.9045,45.846,45.8558,28094.0
2016-08-12 12:20:00,47.06,47.07,46.95,46.97,10878.0,45.8655,45.8753,45.7583,45.7778,10878.0
2016-08-12 12:30:00,46.98,47.02,46.95,46.97,69468.0,45.7875,45.8265,45.7583,45.7778,69468.0
2016-08-12 12:40:00,46.96,46.96,46.9,46.95,19291.0,45.7681,45.7681,45.7096,45.7583,19291.0
2016-08-12 12:50:00,46.95,46.95,46.92,46.92,18027.0,45.7583,45.7583,45.7291,45.7291,18027.0
2016-08-12 13:00:00,46.91,46.91,46.78,46.78,29949.0,45.7193,45.7193,45.5926,45.5926,29949.0
2016-08-12 13:10:00,46.78,46.82,46.75,46.8,34216.0,45.5926,45.6316,45.5634,45.6121,34216.0
2016-08-12 13:20:00,46.81,46.85,46.8,46.8,20330.0,45.6219,45.6608,45.6121,45.6121,20330.0
2016-08-12 13:30:00,46.8,46.85,46.8,46.84,14793.0,45.6121,45.6608,45.6121,45.6511,14793.0
2016-08-12 13:40:00,46.83,46.84,46.77,46.78,25513.0,45.6414,45.6511,45.5829,45.5926,25513.0
2016-08-12 13:50:00,46.78,46.82,46.77,46.82,16108.0,45.5926,45.6316,45.5829,45.6316,16108.0
2016-08-12 14:00:00,46.82,46.84,46.8,46.82,24652.0,45.6316,45.6511,45.6121,45.6316,24652.0
2016-08-12 14:10:00,46.81,46.84,46.81,46.82,22076.0,45.6219,45.6511,45.6219,45.6316,22076.0
2016-08-12 14:20:00,46.82,46.83,46.78,46.78,23234.0,45.6316,45.6414,45.5926,45.5926,23234.0
2016-08-12 14:30:00,46.78,46.79,46.75,46.76,33238.0,45.5926,45.6024,45.5634,45.5731,33238.0
2016-08-12 14:40:00,46.76,46.84,46.75,46.84,25841.0,45.5731,45.6511,45.5634,45.6511,25841.0
2016-08-12 14:50:00,46.85,46.85,46.81,46.83,15982.0,45.6608,45.6608,45.6219,45.6414,15982.0
2016-08-12 15:00:00,46.83,46.84,46.79,46.8,22101.0,45.6414,45.6511,45.6024,45.6121,22101.0
2016-08-12 15:10:00,46.81,46.84,46.8,46.82,29173.0,45.6219,45.6511,45.6121,45.6316,29173.0
2016-08-12 15:20:00,46.82,46.82,46.77,46.79,38126.0,45.6316,45.6316,45.5829,45.6024,38126.0
2016-08-12 15:30:00,46.8,46.81,46.78,46.81,28201.0,45.6121,45.6219,45.5926,45.6219,28201.0
2016-08-12 15:40:00,46.81,46.9,46.8,46.88,62339.0,45.6219,45.7096,45.6121,45.6901,62339.0
2016-08-12 15:50:00,46.89,46.9,46.85,46.86,143231.0,45.6998,45.7096,45.6608,45.6706,143231.0
2016-08-15 09:30:00,47.05,47.32,46.92,47.14,57435.0,45.8558,46.1189,45.7291,45.9435,57435.0
2016-08-15 09:40:00,47.12,47.21,47.11,47.14,18527.0,45.924,46.0117,45.9142,45.9435,18527.0
2016-08-15 09:50:00,47.14,47.15,46.99,47.01,49651.0,45.9435,45.9532,45.7973,45.8168,49651.0
2016-08-15 10:00:00,47.01,47.24,47.01,47.2,141488.0,45.8168,46.0409,45.8168,46.002,141488.0
2016-08-15 10:10:00,47.21,47.25,47.14,47.15,44853.0,46.0117,46.0507,45.9435,45.9532,44853.0
2016-08-15 10:20:00,47.15,47.21,47.1,47.16,33746.0,45.9532,46.0117,45.9045,45.963,33746.0
2016-08-15 10:30:00,47.15,47.21,47.15,47.15,14060.0,45.9532,46.0117,45.9532,45.9532,14060.0
2016-08-15 10:40:00,47.14,47.15,46.96,46.96,11586.0,45.9435,45.9532,45.7681,45.7681,11586.0
2016-08-15 10:50:00,46.99,47.03,46.97,47.0,9491.0,45.7973,45.8363,45.7778,45.807,9491.0
2016-08-15 11:00:00,47.0,47.07,46.99,47.02,22132.0,45.807,45.8753,45.7973,45.8265,22132.0
2016-08-15 11:10:00,47.02,47.06,47.01,47.04,20034.0,45.8265,45.8655,45.8168,45.846,20034.0
2016-08-15 11:20:00,47.04,47.09,47.02,47.08,23507.0,45.846,45.8948,45.8265,45.885,23507.0
2016-08-15 11:30:00,47.08,47.11,47.06,47.09,12163.0,45.885,45.9142,45.8655,45.8948,12163.0
2016-08-15 11:40:00,47.1,47.11,47.07,47.1,15164.0,45.9045,45.9142,45.8753,45.9045,15164.0
2016-08-15 11:50:00,47.09,47.13,47.08,47.13,18405.0,45.8948,45.9337,45.885,45.9337,18405.0
2016-08-15 12:00:00,47.13,47.13,47.08,47.12,25255.0,45.9337,45.9337,45.885,45.924,25255.0
2016-08-15 12:10:00,47.11,47.12,47.07,47.08,4982.0,45.9142,45.924,45.8753,45.885,4982.0
2016-08-15 12:20:00,47.08,47.09,47.07,47.08,2129.0,45.885,45.8948,45.8753,45.885,2129.0
2016-08-15 12:30:00,47.07,47.07,47.05,47.06,11805.0,45.8753,45.8753,45.8558,45.8655,11805.0
2016-08-15 12:40:00,47.06,47.06,47.01,47.01,20370.0,45.8655,45.8655,45.8168,45.8168,20370.0
2016-08-15 12:50:00,47.01,47.03,46.98,47.01,26314.0,45.8168,45.8363,45.7875,45.8168,26314.0
2016-08-15 13:00:00,47.02,47.07,47.01,47.04,19810.0,45.8265,45.8753,45.8168,45.846,19810.0
2016-08-15 13:10:00,47.03,47.06,47.01,47.04,25470.0,45.8363,45.8655,45.8168,45.846,25470.0
2016-08-15 13:20:00,47.03,47.07,47.0,47.02,91440.0,45.8363,45.8753,45.807,45.8265,91440.0
2016-08-15 13:30:00,47.03,47.03,46.98,47.01,19536.0,45.8363,45.8363,45.7875,45.8168,19536.0
2016-08-15 13:40:00,47.01,47.03,46.99,47.02,14096.0,45.8168,45.8363,45.7973,45.8265,14096.0
2016-08-15 13:50:00,47.01,47.01,46.94,46.95,7275.0,45.8168,45.8168,45.7486,45.7583,7275.0
2016-08-15 14:00:00,46.95,46.96,46.84,46.85,21870.0,45.7583,45.7681,45.6511,45.6608,21870.0
2016-08-15 14:10:00,46.85,46.85,46.77,46.78,24138.0,45.6608,45.6608,45.5829,45.5926,24138.0
2016-08-15 14:20:00,46.79,46.82,46.74,46.76,34861.0,45.6024,45.6316,45.5536,45.5731,34861.0
2016-08-15 14:30:00,46.75,46.82,46.75,46.77,25108.0,45.5634,45.6316,45.5634,45.5829,25108.0
2016-08-15 14:40:00,46.77,46.77,46.73,46.76,45778.0,45.5829,45.5829,45.5439,45.5731,45778.0
2016-08-15 14:50:00,46.76,46.81,46.75,46.76,34413.0,45.5731,45.6219,45.5634,45.5731,34413.0
2016-08-15 15:00:00,46.78,46.81,46.73,46.73,36752.0,45.5926,45.6219,45.5439,45.5439,36752.0
2016-08-15 15:10:00,46.74,46.75,46.63,46.65,57535.0,45.5536,45.5634,45.4464,45.4659,57535.0
2016-08-15 15:20:00,46.65,46.72,46.65,46.7,31820.0,45.4659,45.5341,45.4659,45.5147,31820.0
2016-08-15 15:30:00,46.71,46.78,46.69,46.74,46564.0,45.5244,45.5926,45.5049,45.5536,46564.0
2016-08-15 15:40:00,46.76,46.81,46.74,46.74,42749.0,45.5731,45.6219,45.5536,45.5536,42749.0
2016-08-15 15:50:00,46.75,46.76,46.66,46.67,281645.0,45.5634,45.5731,45.4757,45.4854,281645.0
2016-08-16 09:30:00,46.66,46.72,46.59,46.71,48614.0,45.4757,45.5341,45.4074,45.5244,48614.0
2016-08-16 09:40:00,46.74,46.84,46.62,46.84,59831.0,45.5536,45.6511,45.4367,45.6511,59831.0
2016-08-16 09:50:00,46.82,46.87,46.76,46.78,18415.0,45.6316,45.6803,45.5731,45.5926,18415.0
2016-08-16 10:00:00,46.78,46.81,46.75,46.8,44510.0,45.5926,45.6219,45.5634,45.6121,44510.0
2016-08-16 10:10:00,46.78,46.81,46.7,46.71,37773.0,45.5926,45.6219,45.5147,45.5244,37773.0
2016-08-16 10:20:00,46.72,46.77,46.68,46.72,6752.0,45.5341,45.5829,45.4952,45.5341,6752.0
2016-08-16 10:30:00,46.73,46.73,46.6,46.62,11489.0,45.5439,45.5439,45.4172,45.4367,11489.0
2016-08-16 10:40:00,46.62,46.62,46.48,46.48,21883.0,45.4367,45.4367,45.3002,45.3002,21883.0
2016-08-16 10:50:00,46.47,46.52,46.29,46.36,45971.0,45.2905,45.3392,45.1151,45.1833,45971.0
2016-08-16 11:00:00,46.36,46.38,46.31,46.38,11310.0,45.1833,45.2028,45.1346,45.2028,11310.0
2016-08-16 11:10:00,46.37,46.52,46.35,46.49,30552.0,45.193,45.3392,45.1735,45.31,30552.0
2016-08-16 11:20:00,46.49,46.51,46.44,46.46,16481.0,45.31,45.3295,45.2613,45.2807,16481.0
2016-08-16 11:30:00,46.47,46.52,46.44,46.48,22675.0,45.2905,45.3392,45.2613,45.3002,22675.0
2016-08-16 11:40:00,46.49,46.52,46.46,46.5,25409.0,45.31,45.3392,45.2807,45.3197,25409.0
2016-08-16 11:50:00,46.5,46.55,46.46,46.52,18773.0,45.3197,45.3685,45.2807,45.3392,18773.0
2016-08-16 12:00:00,46.52,46.53,46.45,46.47,24277.0,45.3392,45.349,45.271,45.2905,24277.0
2016-08-16 12:10:00,46.47,46.49,46.39,46.41,18706.0,45.2905,45.31,45.2125,45.232,18706.0
2016-08-16 12:20:00,46.42,46.45,46.36,46.43,14530.0,45.2418,45.271,45.1833,45.2515,14530.0
2016-08-16 12:30:00,46.42,46.47,46.41,46.43,11506.0,45.2418,45.2905,45.232,45.2515,11506.0
2016-08-16 12:40:00,46.46,46.53,46.43,46.53,13707.0,45.2807,45.349,45.2515,45.349,13707.0
2016-08-16 12:50:00,46.52,46.53,46.42,46.45,38731.0,45.3392,45.349,45.2418,45.271,38731.0
2016-08-16 13:00:00,46.45,46.45,46.43,46.45,46517.0,45.271,45.271,45.2515,45.271,46517.0
2016-08-16 13:10:00,46.45,46.45,46.43,46.45,20450.0,45.271,45.271,45.2515,45.271,20450.0
2016-08-16 13:20:00,46.45,46.45,46.4,46.43,14056.0,45.271,45.271,45.2223,45.2515,14056.0
2016-08-16 13:30:00,46.43,46.44,46.4,46.41,16016.0,45.2515,45.2613,45.2223,45.232,16016.0
2016-08-16 13:40:00,46.41,46.57,46.41,46.51,77000.0,45.232,45.388,45.232,45.3295,77000.0
2016-08-16 13:50:00,46.5,46.55,46.48,46.53,39276.0,45.3197,45.3685,45.3002,45.349,39276.0
2016-08-16 14:00:00,46.52,46.54,46.47,46.48,86841.0,45.3392,45.3587,45.2905,45.3002,86841.0
2016-08-16 14:10:00,46.47,46.49,46.41,46.45,119493.0,45.2905,45.31,45.232,45.271,119493.0
2016-08-16 14:20:00,46.47,46.48,46.41,46.42,24861.0,45.2905,45.3002,45.232,45.2418,24861.0
2016-08-16 14:30:00,46.43,46.43,46.4,46.41,35145.0,45.2515,45.2515,45.2223,45.232,35145.0
2016-08-16 14:40:00,46.41,46.41,46.32,46.34,27667.0,45.232,45.232,45.1443,45.1638,27667.0
2016-08-16 14:50:00,46.33,46.39,46.33,46.38,35147.0,45.154,45.2125,45.154,45.2028,35147.0
2016-08-16 15:00:00,46.37,46.4,46.36,46.4,14422.0,45.193,45.2223,45.1833,45.2223,14422.0
2016-08-16 15:10:00,46.4,46.43,46.38,46.39,16974.0,45.2223,45.2515,45.2028,45.2125,16974.0
2016-08-16 15:20:00,46.39,46.43,46.38,46.38,17868.0,45.2125,45.2515,45.2028,45.2028,17868.0
2016-08-16 15:30:00,46.39,46.41,46.32,46.33,18689.0,45.2125,45.232,45.1443,45.154,18689.0
2016-08-16 15:40:00,46.33,46.34,46.24,46.25,44236.0,45.154,45.1638,45.0663,45.0761,44236.0
2016-08-16 15:50:00,46.25,46.26,46.16,46.16,191174.0,45.0761,45.0858,44.9884,44.9884,191174.0
2016-08-17 09:30:00,46.26,46.44,45.99,46.09,64487.0,45.0858,45.2613,44.8227,44.9201,64487.0
2016-08-17 09:40:00,46.09,46.13,45.77,46.13,104805.0,44.9201,44.9591,44.6083,44.9591,104805.0
2016-08-17 09:50:00,46.15,46.39,46.05,46.07,106105.0,44.9786,45.2125,44.8812,44.9006,106105.0
2016-08-17 10:00:00,46.06,46.09,45.92,45.95,18553.0,44.8909,44.9201,44.7545,44.7837,18553.0
2016-08-17 10:10:00,45.97,46.16,45.97,46.09,20955.0,44.8032,44.9884,44.8032,44.9201,20955.0
2016-08-17 10:20:00,46.08,46.08,45.93,45.95,67138.0,44.9104,44.9104,44.7642,44.7837,67138.0
2016-08-17 10:30:00,45.95,46.06,45.9,45.9,71917.0,44.7837,44.8909,44.735,44.735,71917.0
2016-08-17 10:40:00,45.9,46.03,45.87,46.02,35974.0,44.735,44.8617,44.7057,44.8519,35974.0
2016-08-17 10:50:00,46.02,46.03,45.85,45.85,47124.0,44.8519,44.8617,44.6862,44.6862,47124.0
2016-08-17 11:00:00,45.86,45.88,45.83,45.84,28672.0,44.696,44.7155,44.6667,44.6765,28672.0
2016-08-17 11:10:00,45.84,45.94,45.83,45.92,31756.0,44.6765,44.7739,44.6667,44.7545,31756.0
2016-08-17 11:20:00,45.89,45.92,45.7,45.71,34007.0,44.7252,44.7545,44.54,44.5498,34007.0
2016-08-17 11:30:00,45.72,45.76,45.59,45.68,243658.0,44.5595,44.5985,44.4328,44.5205,243658.0
2016-08-17 11:40:00,45.67,45.73,45.61,45.68,169259.0,44.5108,44.5693,44.4523,44.5205,169259.0
2016-08-17 11:50:00,45.68,45.76,45.61,45.62,102997.0,44.5205,44.5985,44.4523,44.4621,102997.0
2016-08-17 12:00:00,45.62,45.66,45.6,45.63,69659.0,44.4621,44.5011,44.4426,44.4718,69659.0
2016-08-17 12:10:00,45.63,46.98,45.6,46.24,742274.0,44.4718,45.7875,44.4426,45.0663,742274.0
2016-08-17 12:20:00,46.24,46.53,45.81,45.91,335452.0,45.0663,45.349,44.6472,44.7447,335452.0
2016-08-17 12:30:00,45.91,46.1,45.8,46.04,99102.0,44.7447,44.9299,44.6375,44.8714,99102.0
2016-08-17 12:40:00,46.04,46.13,45.99,46.13,108010.0,44.8714,44.9591,44.8227,44.9591,108010.0
2016-08-17 12:50:00,46.13,46.22,46.05,46.08,48724.0,44.9591,45.0468,44.8812,44.9104,48724.0
2016-08-17 13:00:00,46.08,46.24,46.07,46.22,59829.0,44.9104,45.0663,44.9006,45.0468,59829.0
2016-08-17 13:10:00,46.22,46.33,46.22,46.28,38929.0,45.0468,45.154,45.0468,45.1053,38929.0
2016-08-17 13:20:00,46.27,46.42,46.27,46.39,43431.0,45.0956,45.2418,45.0956,45.2125,43431.0
2016-08-17 13:30:00,46.39,46.41,46.24,46.31,51776.0,45.2125,45.232,45.0663,45.1346,51776.0
2016-08-17 13:40:00,46.32,46.43,46.26,46.33,29642.0,45.1443,45.2515,45.0858,45.154,29642.0
2016-08-17 13:50:00,46.32,46.32,46.1,46.17,50216.0,45.1443,45.1443,44.9299,44.9981,50216.0
2016-08-17 14:00:00,46.16,46.33,46.06,46.24,31239.0,44.9884,45.154,44.8909,45.0663,31239.0
2016-08-17 14:10:00,46.25,46.43,46.25,46.35,39512.0,45.0761,45.2515,45.0761,45.1735,39512.0
2016-08-17 14:20:00,46.34,46.35,46.24,46.28,22899.0,45.1638,45.1735,45.0663,45.1053,22899.0
2016-08-17 14:30:00,46.29,46.33,46.23,46.32,16846.0,45.1151,45.154,45.0566,45.1443,16846.0
2016-08-17 14:40:00,46.31,46.32,46.21,46.26,21747.0,45.1346,45.1443,45.0371,45.0858,21747.0
2016-08-17 14:50:00,46.25,46.27,46.21,46.23,20453.0,45.0761,45.0956,45.0371,45.0566,20453.0
2016-08-17 15:00:00,46.23,46.24,46.16,46.19,30688.0,45.0566,45.0663,44.9884,45.0176,30688.0
2016-08-17 15:10:00,46.18,46.19,46.11,46.18,45806.0,45.0079,45.0176,44.9396,45.0079,45806.0
2016-08-17 15:20:00,46.19,46.3,46.19,46.29,20774.0,45.0176,45.1248,45.0176,45.1151,20774.0
2016-08-17 15:30:00,46.28,46.29,46.22,46.29,28560.0,45.1053,45.1151,45.0468,45.1151,28560.0
2016-08-17 15:40:00,46.29,46.3,46.24,46.27,40474.0,45.1151,45.1248,45.0663,45.0956,40474.0
2016-08-17 15:50:00,46.28,46.31,46.22,46.3,134016.0,45.1053,45.1346,45.0468,45.1248,134016.0
2016-08-18 09:30:00,46.27,46.27,46.09,46.19,88703.0,45.0956,45.0956,44.9201,45.0176,88703.0
2016-08-18 09:40:00,46.17,46.19,46.05,46.16,81771.0,44.9981,45.0176,44.8812,44.9884,81771.0
2016-08-18 09:50:00,46.17,46.7,46.15,46.43,115422.0,44.9981,45.5147,44.9786,45.2515,115422.0
2016-08-18 10:00:00,46.42,46.67,46.39,46.53,94997.0,45.2418,45.4854,45.2125,45.349,94997.0
2016-08-18 10:10:00,46.53,46.93,46.53,46.78,156908.0,45.349,45.7388,45.349,45.5926,156908.0
2016-08-18 10:20:00,46.77,46.79,46.66,46.75,134609.0,45.5829,45.6024,45.4757,45.5634,134609.0
2016-08-18 10:30:00,46.75,46.78,46.63,46.78,112175.0,45.5634,45.5926,45.4464,45.5926,112175.0
2016-08-18 10:40:00,46.78,46.81,46.63,46.81,167765.0,45.5926,45.6219,45.4464,45.6219,167765.0
2016-08-18 10:50:00,46.81,46.87,46.76,46.85,94225.0,45.6219,45.6803,45.5731,45.6608,94225.0
2016-08-18 11:00:00,46.87,46.87,46.59,46.6,187976.0,45.6803,45.6803,45.4074,45.4172,187976.0
2016-08-18 11:10:00,46.59,46.61,46.43,46.49,100206.0,45.4074,45.4269,45.2515,45.31,100206.0
2016-08-18 11:20:00,46.49,46.57,46.43,46.51,61263.0,45.31,45.388,45.2515,45.3295,61263.0
2016-08-18 11:30:00,46.51,46.76,46.5,46.7,84691.0,45.3295,45.5731,45.3197,45.5147,84691.0
2016-08-18 11:40:00,46.7,46.74,46.57,46.58,30098.0,45.5147,45.5536,45.388,45.3977,30098.0
2016-08-18 11:50:00,46.57,46.61,46.41,46.47,29933.0,45.388,45.4269,45.232,45.2905,29933.0
2016-08-18 12:00:00,46.49,46.75,46.49,46.68,48504.0,45.31,45.5634,45.31,45.4952,48504.0
2016-08-18 12:10:00,46.68,46.7,46.63,46.63,14821.0,45.4952,45.5147,45.4464,45.4464,14821.0
2016-08-18 12:20:00,46.63,46.64,46.55,46.56,21412.0,45.4464,45.4562,45.3685,45.3782,21412.0
2016-08-18 12:30:00,46.54,46.6,46.49,46.59,37917.0,45.3587,45.4172,45.31,45.4074,37917.0
2016-08-18 12:40:00,46.57,46.57,46.47,46.47,11622.0,45.388,45.388,45.2905,45.2905,11622.0
2016-08-18 12:50:00,46.47,46.49,46.43,46.47,17212.0,45.2905,45.31,45.2515,45.2905,17212.0
2016-08-18 13:00:00,46.47,46.47,46.41,46.43,20834.0,45.2905,45.2905,45.232,45.2515,20834.0
2016-08-18 13:10:00,46.43,46.47,46.43,46.43,8171.0,45.2515,45.2905,45.2515,45.2515,8171.0
2016-08-18 13:20:00,46.43,46.44,46.41,46.42,12595.0,45.2515,45.2613,45.232,45.2418,12595.0
2016-08-18 13:30:00,46.43,46.49,46.43,46.47,11258.0,45.2515,45.31,45.2515,45.2905,11258.0
2016-08-18 13:40:00,46.47,46.6,46.46,46.57,42552.0,45.2905,45.4172,45.2807,45.388,42552.0
2016-08-18 13:50:00,46.58,46.61,46.57,46.57,25462.0,45.3977,45.4269,45.388,45.388,25462.0
2016-08-18 14:00:00,46.57,46.6,46.57,46.59,14423.0,45.388,45.4172,45.388,45.4074,14423.0
2016-08-18 14:10:00,46.59,46.65,46.59,46.64,31173.0,45.4074,45.4659,45.4074,45.4562,31173.0
2016-08-18 14:20:00,46.64,46.66,46.6,46.6,15431.0,45.4562,45.4757,45.4172,45.4172,15431.0
2016-08-18 14:30:00,46.59,46.63,46.59,46.61,19477.0,45.4074,45.4464,45.4074,45.4269,19477.0
2016-08-18 14:40:00,46.61,46.64,46.6,46.63,15626.0,45.4269,45.4562,45.4172,45.4464,15626.0
2016-08-18 14:50:00,46.64,46.73,46.63,46.72,36624.0,45.4562,45.5439,45.4464,45.5341,36624.0
2016-08-18 15:00:00,46.72,46.8,46.72,46.8,44102.0,45.5341,45.6121,45.5341,45.6121,44102.0
2016-08-18 15:10:00,46.81,46.89,46.8,46.85,67490.0,45.6219,45.6998,45.6121,45.6608,67490.0
2016-08-18 15:20:00,46.85,46.91,46.84,46.89,44760.0,45.6608,45.7193,45.6511,45.6998,44760.0
2016-08-18 15:30:00,46.89,46.95,46.83,46.83,135004.0,45.6998,45.7583,45.6414,45.6414,135004.0
2016-08-18 15:40:00,46.82,46.83,46.76,46.79,102735.0,45.6316,45.6414,45.5731,45.6024,102735.0
2016-08-18 15:50:00,46.79,46.92,46.77,46.88,257600.0,45.6024,45.7291,45.5829,45.6901,257600.0
2016-08-19 09:30:00,46.72,46.77,46.4,46.5,141997.0,45.5341,45.5829,45.2223,45.3197,141997.0
2016-08-19 09:40:00,46.52,46.61,46.24,46.25,45263.0,45.3392,45.4269,45.0663,45.0761,45263.0
2016-08-19 09:50:00,46.22,46.42,46.19,46.31,53357.0,45.0468,45.2418,45.0176,45.1346,53357.0
2016-08-19 10:00:00,46.3,46.36,46.13,46.15,42007.0,45.1248,45.1833,44.9591,44.9786,42007.0
2016-08-19 10:10:00,46.15,46.36,46.15,46.31,31163.0,44.9786,45.1833,44.9786,45.1346,31163.0
2016-08-19 10:20:00,46.31,46.42,46.3,46.42,30843.0,45.1346,45.2418,45.1248,45.2418,30843.0
2016-08-19 10:30:00,46.39,46.45,46.34,46.37,39749.0,45.2125,45.271,45.1638,45.193,39749.0
2016-08-19 10:40:00,46.39,46.44,46.26,46.28,51957.0,45.2125,45.2613,45.0858,45.1053,51957.0
2016-08-19 10:50:00,46.27,46.38,46.27,46.33,29045.0,45.0956,45.2028,45.0956,45.154,29045.0
2016-08-19 11:00:00,46.33,46.38,46.31,46.34,21546.0,45.154,45.2028,45.1346,45.1638,21546.0
2016-08-19 11:10:00,46.34,46.43,46.32,46.36,29244.0,45.1638,45.2515,45.1443,45.1833,29244.0
2016-08-19 11:20:00,46.36,46.41,46.33,46.36,20227.0,45.1833,45.232,45.154,45.1833,20227.0
2016-08-19 11:30:00,46.36,46.38,46.33,46.35,16225.0,45.1833,45.2028,45.154,45.1735,16225.0
2016-08-19 11:40:00,46.35,46.38,46.27,46.27,22783.0,45.1735,45.2028,45.0956,45.0956,22783.0
2016-08-19 11:50:00,46.27,46.3,46.24,46.28,11432.0,45.0956,45.1248,45.0663,45.1053,11432.0
2016-08-19 12:00:00,46.29,46.31,46.26,46.28,21448.0,45.1151,45.1346,45.0858,45.1053,21448.0
2016-08-19 12:10:00,46.28,46.3,46.24,46.27,13210.0,45.1053,45.1248,45.0663,45.0956,13210.0
2016-08-19 12:20:00,46.27,46.32,46.27,46.3,7125.0,45.0956,45.1443,45.0956,45.1248,7125.0
2016-08-19 12:30:00,46.29,46.31,46.21,46.21,14045.0,45.1151,45.1346,45.0371,45.0371,14045.0
2016-08-19 12:40:00,46.22,46.23,46.11,46.12,18187.0,45.0468,45.0566,44.9396,44.9494,18187.0
2016-08-19 12:50:00,46.12,46.13,46.01,46.07,35409.0,44.9494,44.9591,44.8422,44.9006,35409.0
2016-08-19 13:00:00,46.04,46.05,45.98,46.0,23946.0,44.8714,44.8812,44.8129,44.8324,23946.0
2016-08-19 13:10:00,46.02,46.05,46.0,46.03,13399.0,44.8519,44.8812,44.8324,44.8617,13399.0
2016-08-19 13:20:00,46.03,46.15,46.02,46.15,25002.0,44.8617,44.9786,44.8519,44.9786,25002.0
2016-08-19 13:30:00,46.15,46.15,46.08,46.15,40081.0,44.9786,44.9786,44.9104,44.9786,40081.0
2016-08-19 13:40:00,46.14,46.16,46.08,46.14,53384.0,44.9689,44.9884,44.9104,44.9689,53384.0
2016-08-19 13:50:00,46.14,46.17,46.03,46.06,15748.0,44.9689,44.9981,44.8617,44.8909,15748.0
2016-08-19 14:00:00,46.05,46.16,46.05,46.15,15265.0,44.8812,44.9884,44.8812,44.9786,15265.0
2016-08-19 14:10:00,46.17,46.2,46.15,46.15,10026.0,44.9981,45.0273,44.9786,44.9786,10026.0
2016-08-19 14:20:00,46.15,46.2,46.15,46.2,16581.0,44.9786,45.0273,44.9786,45.0273,16581.0
2016-08-19 14:30:00,46.21,46.26,46.18,46.25,19432.0,45.0371,45.0858,45.0079,45.0761,19432.0
2016-08-19 14:40:00,46.25,46.29,46.24,46.27,22528.0,45.0761,45.1151,45.0663,45.0956,22528.0
2016-08-19 14:50:00,46.26,46.31,46.25,46.3,29488.0,45.0858,45.1346,45.0761,45.1248,29488.0
2016-08-19 15:00:00,46.3,46.32,46.27,46.29,14762.0,45.1248,45.1443,45.0956,45.1151,14762.0
2016-08-19 15:10:00,46.29,46.3,46.21,46.22,37233.0,45.1151,45.1248,45.0371,45.0468,37233.0
2016-08-19 15:20:00,46.21,46.27,46.21,46.27,37627.0,45.0371,45.0956,45.0371,45.0956,37627.0
2016-08-19 15:30:00,46.27,46.27,46.19,46.2,26829.0,45.0956,45.0956,45.0176,45.0273,26829.0
2016-08-19 15:40:00,46.2,46.33,46.18,46.24,74263.0,45.0273,45.154,45.0079,45.0663,74263.0
2016-08-19 15:50:00,46.23,46.24,46.17,46.19,192660.0,45.0566,45.0663,44.9981,45.0176,192660.0
2016-08-22 09:30:00,46.19,46.38,46.02,46.29,74874.0,45.0176,45.2028,44.8519,45.1151,74874.0
2016-08-22 09:40:00,46.28,46.42,46.27,46.32,30673.0,45.1053,45.2418,45.0956,45.1443,30673.0
2016-08-22 09:50:00,46.33,46.46,46.32,46.39,16499.0,45.154,45.2807,45.1443,45.2125,16499.0
2016-08-22 10:00:00,46.4,46.48,46.36,46.44,18725.0,45.2223,45.3002,45.1833,45.2613,18725.0
2016-08-22 10:10:00,46.42,46.55,46.41,46.53,28896.0,45.2418,45.3685,45.232,45.349,28896.0
2016-08-22 10:20:00,46.54,46.64,46.5,46.61,13951.0,45.3587,45.4562,45.3197,45.4269,13951.0
2016-08-22 10:30:00,46.61,46.65,46.54,46.55,28601.0,45.4269,45.4659,45.3587,45.3685,28601.0
2016-08-22 10:40:00,46.54,46.62,46.54,46.55,23928.0,45.3587,45.4367,45.3587,45.3685,23928.0
2016-08-22 10:50:00,46.56,46.59,46.54,46.59,15629.0,45.3782,45.4074,45.3587,45.4074,15629.0
2016-08-22 11:00:00,46.6,46.61,46.54,46.57,25664.0,45.4172,45.4269,45.3587,45.388,25664.0
2016-08-22 11:10:00,46.57,46.57,46.42,46.42,27903.0,45.388,45.388,45.2418,45.2418,27903.0
2016-08-22 11:20:00,46.42,46.43,46.27,46.28,36948.0,45.2418,45.2515,45.0956,45.1053,36948.0
2016-08-22 11:30:00,46.28,46.36,46.25,46.33,15741.0,45.1053,45.1833,45.0761,45.154,15741.0
2016-08-22 11:40:00,46.34,46.41,46.31,46.4,9513.0,45.1638,45.232,45.1346,45.2223,9513.0
2016-08-22 11:50:00,46.37,46.41,46.27,46.27,44134.0,45.193,45.232,45.0956,45.0956,44134.0
2016-08-22 12:00:00,46.27,46.28,46.23,46.24,7236.0,45.0956,45.1053,45.0566,45.0663,7236.0
2016-08-22 12:10:00,46.24,46.29,46.21,46.25,13382.0,45.0663,45.1151,45.0371,45.0761,13382.0
2016-08-22 12:20:00,46.26,46.49,46.26,46.41,32545.0,45.0858,45.31,45.0858,45.232,32545.0
2016-08-22 12:30:00,46.44,46.45,46.39,46.41,22950.0,45.2613,45.271,45.2125,45.232,22950.0
2016-08-22 12:40:00,46.4,46.44,46.37,46.39,10899.0,45.2223,45.2613,45.193,45.2125,10899.0
2016-08-22 12:50:00,46.38,46.4,46.34,46.36,8487.0,45.2028,45.2223,45.1638,45.1833,8487.0
2016-08-22 13:00:00,46.36,46.37,46.33,46.37,6069.0,45.1833,45.193,45.154,45.193,6069.0
2016-08-22 13:10:00,46.37,46.41,46.36,46.37,6733.0,45.193,45.232,45.1833,45.193,6733.0
2016-08-22 13:20:00,46.38,46.38,46.19,46.26,15168.0,45.2028,45.2028,45.0176,45.0858,15168.0
2016-08-22 13:30:00,46.24,46.26,46.2,46.25,12856.0,45.0663,45.0858,45.0273,45.0761,12856.0
2016-08-22 13:40:00,46.25,46.39,46.25,46.38,13813.0,45.0761,45.2125,45.0761,45.2028,13813.0
2016-08-22 13:50:00,46.37,46.37,46.32,46.35,13023.0,45.193,45.193,45.1443,45.1735,13023.0
2016-08-22 14:00:00,46.36,46.4,46.35,46.39,10745.0,45.1833,45.2223,45.1735,45.2125,10745.0
2016-08-22 14:10:00,46.4,46.4,46.35,46.35,8153.0,45.2223,45.2223,45.1735,45.1735,8153.0
2016-08-22 14:20:00,46.35,46.39,46.32,46.32,8015.0,45.1735,45.2125,45.1443,45.1443,8015.0
2016-08-22 14:30:00,46.32,46.32,46.29,46.31,7205.0,45.1443,45.1443,45.1151,45.1346,7205.0
2016-08-22 14:40:00,46.32,46.39,46.32,46.34,16899.0,45.1443,45.2125,45.1443,45.1638,16899.0
2016-08-22 14:50:00,46.35,46.4,46.34,46.4,13600.0,45.1735,45.2223,45.1638,45.2223,13600.0
2016-08-22 15:00:00,46.41,46.5,46.4,46.5,39935.0,45.232,45.3197,45.2223,45.3197,39935.0
2016-08-22 15:10:00,46.5,46.54,46.43,46.54,44896.0,45.3197,45.3587,45.2515,45.3587,44896.0
2016-08-22 15:20:00,46.54,46.56,46.52,46.54,35007.0,45.3587,45.3782,45.3392,45.3587,35007.0
2016-08-22 15:30:00,46.55,46.58,46.52,46.57,52882.0,45.3685,45.3977,45.3392,45.388,52882.0
2016-08-22 15:40:00,46.57,46.65,46.57,46.63,88947.0,45.388,45.4659,45.388,45.4464,88947.0
2016-08-22 15:50:00,46.63,46.66,46.6,46.63,218266.0,45.4464,45.4757,45.4172,45.4464,218266.0
2016-08-23 09:30:00,46.88,46.91,46.64,46.88,44808.0,45.6901,45.7193,45.4562,45.6901,44808.0
2016-08-23 09:40:00,46.88,47.02,46.88,46.96,24360.0,45.6901,45.8265,45.6901,45.7681,24360.0
2016-08-23 09:50:00,46.99,47.02,46.89,46.99,13530.0,45.7973,45.8265,45.6998,45.7973,13530.0
2016-08-23 10:00:00,46.99,47.11,46.98,47.09,35677.0,45.7973,45.9142,45.7875,45.8948,35677.0
2016-08-23 10:10:00,47.1,47.21,47.09,47.2,79804.0,45.9045,46.0117,45.8948,46.002,79804.0
2016-08-23 10:20:00,47.2,47.21,47.14,47.17,80319.0,46.002,46.0117,45.9435,45.9727,80319.0
2016-08-23 10:30:00,47.17,47.22,47.16,47.18,57328.0,45.9727,46.0215,45.963,45.9825,57328.0
2016-08-23 10:40:00,47.18,47.18,47.08,47.11,18651.0,45.9825,45.9825,45.885,45.9142,18651.0
2016-08-23 10:50:00,47.1,47.11,47.02,47.05,34278.0,45.9045,45.9142,45.8265,45.8558,34278.0
2016-08-23 11:00:00,47.04,47.04,46.97,46.99,8390.0,45.846,45.846,45.7778,45.7973,8390.0
2016-08-23 11:10:00,46.99,47.04,46.96,47.0,14789.0,45.7973,45.846,45.7681,45.807,14789.0
2016-08-23 11:20:00,47.02,47.02,46.96,46.97,13118.0,45.8265,45.8265,45.7681,45.7778,13118.0
2016-08-23 11:30:00,46.96,47.0,46.88,46.95,46319.0,45.7681,45.807,45.6901,45.7583,46319.0
2016-08-23 11:40:00,46.96,47.05,46.96,46.99,19205.0,45.7681,45.8558,45.7681,45.7973,19205.0
2016-08-23 11:50:00,47.0,47.0,46.91,46.96,40360.0,45.807,45.807,45.7193,45.7681,40360.0
2016-08-23 12:00:00,46.95,46.96,46.91,46.92,12184.0,45.7583,45.7681,45.7193,45.7291,12184.0
2016-08-23 12:10:00,46.92,46.95,46.9,46.9,19499.0,45.7291,45.7583,45.7096,45.7096,19499.0
2016-08-23 12:20:00,46.91,46.92,46.87,46.9,22319.0,45.7193,45.7291,45.6803,45.7096,22319.0
2016-08-23 12:30:00,46.9,46.91,46.88,46.88,9300.0,45.7096,45.7193,45.6901,45.6901,9300.0
2016-08-23 12:40:00,46.89,46.92,46.87,46.89,13423.0,45.6998,45.7291,45.6803,45.6998,13423.0
2016-08-23 12:50:00,46.88,46.88,46.83,46.87,30684.0,45.6901,45.6901,45.6414,45.6803,30684.0
2016-08-23 13:00:00,46.87,46.87,46.81,46.82,30141.0,45.6803,45.6803,45.6219,45.6316,30141.0
2016-08-23 13:10:00,46.82,46.83,46.79,46.83,13969.0,45.6316,45.6414,45.6024,45.6414,13969.0
2016-08-23 13:20:00,46.82,46.88,46.82,46.87,10201.0,45.6316,45.6901,45.6316,45.6803,10201.0
2016-08-23 13:30:00,46.87,46.92,46.85,46.9,18800.0,45.6803,45.7291,45.6608,45.7096,18800.0
2016-08-23 13:40:00,46.9,46.94,46.87,46.92,19036.0,45.7096,45.7486,45.6803,45.7291,19036.0
2016-08-23 13:50:00,46.93,46.94,46.87,46.88,9895.0,45.7388,45.7486,45.6803,45.6901,9895.0
2016-08-23 14:00:00,46.88,46.89,46.81,46.82,22936.0,45.6901,45.6998,45.6219,45.6316,22936.0
2016-08-23 14:10:00,46.81,46.84,46.79,46.82,18169.0,45.6219,45.6511,45.6024,45.6316,18169.0
2016-08-23 14:20:00,46.81,46.84,46.79,46.82,15932.0,45.6219,45.6511,45.6024,45.6316,15932.0
2016-08-23 14:30:00,46.83,46.83,46.79,46.81,11975.0,45.6414,45.6414,45.6024,45.6219,11975.0
2016-08-23 14:40:00,46.82,46.83,46.78,46.79,89304.0,45.6316,45.6414,45.5926,45.6024,89304.0
2016-08-23 14:50:00,46.78,46.79,46.73,46.77,11733.0,45.5926,45.6024,45.5439,45.5829,11733.0
2016-08-23 15:00:00,46.78,46.83,46.78,46.79,9770.0,45.5926,45.6414,45.5926,45.6024,9770.0
2016-08-23 15:10:00,46.78,46.79,46.75,46.78,29100.0,45.5926,45.6024,45.5634,45.5926,29100.0
2016-08-23 15:20:00,46.78,46.79,46.76,46.79,9400.0,45.5926,45.6024,45.5731,45.6024,9400.0
2016-08-23 15:30:00,46.79,46.83,46.77,46.83,80725.0,45.6024,45.6414,45.5829,45.6414,80725.0
2016-08-23 15:40:00,46.82,46.85,46.76,46.77,53456.0,45.6316,45.6608,45.5731,45.5829,53456.0
2016-08-23 15:50:00,46.76,46.81,46.74,46.75,107951.0,45.5731,45.6219,45.5536,45.5634,107951.0
2016-08-24 09:30:00,46.58,46.97,46.58,46.85,71797.0,45.3977,45.7778,45.3977,45.6608,71797.0
2016-08-24 09:40:00,46.85,46.87,46.77,46.87,12831.0,45.6608,45.6803,45.5829,45.6803,12831.0
2016-08-24 09:50:00,46.86,46.89,46.77,46.82,16675.0,45.6706,45.6998,45.5829,45.6316,16675.0
2016-08-24 10:00:00,46.82,46.84,46.78,46.8,15274.0,45.6316,45.6511,45.5926,45.6121,15274.0
2016-08-24 10:10:00,46.8,46.85,46.78,46.84,25117.0,45.6121,45.6608,45.5926,45.6511,25117.0
2016-08-24 10:20:00,46.84,46.84,46.65,46.66,11471.0,45.6511,45.6511,45.4659,45.4757,11471.0
2016-08-24 10:30:00,46.65,46.78,46.64,46.73,24671.0,45.4659,45.5926,45.4562,45.5439,24671.0
2016-08-24 10:40:00,46.73,46.73,46.64,46.7,14693.0,45.5439,45.5439,45.4562,45.5147,14693.0
2016-08-24 10:50:00,46.68,46.72,46.66,46.67,17245.0,45.4952,45.5341,45.4757,45.4854,17245.0
2016-08-24 11:00:00,46.66,46.7,46.62,46.69,31441.0,45.4757,45.5147,45.4367,45.5049,31441.0
2016-08-24 11:10:00,46.68,46.69,46.55,46.57,36206.0,45.4952,45.5049,45.3685,45.388,36206.0
2016-08-24 11:20:00,46.58,46.6,46.53,46.56,15040.0,45.3977,45.4172,45.349,45.3782,15040.0
2016-08-24 11:30:00,46.56,46.62,46.54,46.6,9240.0,45.3782,45.4367,45.3587,45.4172,9240.0
2016-08-24 11:40:00,46.6,46.61,46.54,46.55,16450.0,45.4172,45.4269,45.3587,45.3685,16450.0
2016-08-24 11:50:00,46.55,46.55,46.51,46.53,17239.0,45.3685,45.3685,45.3295,45.349,17239.0
2016-08-24 12:00:00,46.53,46.56,46.5,46.56,24632.0,45.349,45.3782,45.3197,45.3782,24632.0
2016-08-24 12:10:00,46.56,46.57,46.51,46.55,57596.0,45.3782,45.388,45.3295,45.3685,57596.0
2016-08-24 12:20:00,46.55,46.58,46.52,46.54,14113.0,45.3685,45.3977,45.3392,45.3587,14113.0
2016-08-24 12:30:00,46.55,46.58,46.52,46.53,121317.0,45.3685,45.3977,45.3392,45.349,121317.0
2016-08-24 12:40:00,46.53,46.57,46.51,46.52,25075.0,45.349,45.388,45.3295,45.3392,25075.0
2016-08-24 12:50:00,46.52,46.56,46.51,46.55,17467.0,45.3392,45.3782,45.3295,45.3685,17467.0
2016-08-24 13:00:00,46.55,46.55,46.52,46.55,17449.0,45.3685,45.3685,45.3392,45.3685,17449.0
2016-08-24 13:10:00,46.54,46.54,46.49,46.5,10225.0,45.3587,45.3587,45.31,45.3197,10225.0
2016-08-24 13:20:00,46.5,46.5,46.43,46.44,7337.0,45.3197,45.3197,45.2515,45.2613,7337.0
2016-08-24 13:30:00,46.45,46.47,46.43,46.45,8583.0,45.271,45.2905,45.2515,45.271,8583.0
2016-08-24 13:40:00,46.45,46.5,46.45,46.46,6850.0,45.271,45.3197,45.271,45.2807,6850.0
2016-08-24 13:50:00,46.47,46.49,46.47,46.49,9639.0,45.2905,45.31,45.2905,45.31,9639.0
2016-08-24 14:00:00,46.5,46.5,46.39,46.39,32388.0,45.3197,45.3197,45.2125,45.2125,32388.0
2016-08-24 14:10:00,46.39,46.42,46.37,46.41,19038.0,45.2125,45.2418,45.193,45.232,19038.0
2016-08-24 14:20:00,46.4,46.41,46.31,46.38,18883.0,45.2223,45.232,45.1346,45.2028,18883.0
2016-08-24 14:30:00,46.38,46.4,46.35,46.39,10505.0,45.2028,45.2223,45.1735,45.2125,10505.0
2016-08-24 14:40:00,46.39,46.42,46.38,46.4,24196.0,45.2125,45.2418,45.2028,45.2223,24196.0
2016-08-24 14:50:00,46.41,46.43,46.39,46.42,37400.0,45.232,45.2515,45.2125,45.2418,37400.0
2016-08-24 15:00:00,46.42,46.42,46.31,46.31,89227.0,45.2418,45.2418,45.1346,45.1346,89227.0
2016-08-24 15:10:00,46.31,46.31,46.24,46.24,34803.0,45.1346,45.1346,45.0663,45.0663,34803.0
2016-08-24 15:20:00,46.24,46.27,46.16,46.18,82982.0,45.0663,45.0956,44.9884,45.0079,82982.0
2016-08-24 15:30:00,46.18,46.19,46.03,46.03,83566.0,45.0079,45.0176,44.8617,44.8617,83566.0
2016-08-24 15:40:00,46.04,46.09,46.01,46.03,65430.0,44.8714,44.9201,44.8422,44.8617,65430.0
2016-08-24 15:50:00,46.03,46.13,46.02,46.13,200077.0,44.8617,44.9591,44.8519,44.9591,200077.0
2016-08-25 09:30:00,46.23,46.52,46.07,46.19,38995.0,45.0566,45.3392,44.9006,45.0176,38995.0
2016-08-25 09:40:00,46.19,46.22,46.07,46.17,16021.0,45.0176,45.0468,44.9006,44.9981,16021.0
2016-08-25 09:50:00,46.17,46.17,46.05,46.08,40501.0,44.9981,44.9981,44.8812,44.9104,40501.0
2016-08-25 10:00:00,46.07,46.29,46.04,46.23,31505.0,44.9006,45.1151,44.8714,45.0566,31505.0
2016-08-25 10:10:00,46.22,46.24,46.11,46.16,27747.0,45.0468,45.0663,44.9396,44.9884,27747.0
2016-08-25 10:20:00,46.15,46.24,46.08,46.08,8438.0,44.9786,45.0663,44.9104,44.9104,8438.0
2016-08-25 10:30:00,46.1,46.16,46.06,46.07,19151.0,44.9299,44.9884,44.8909,44.9006,19151.0
2016-08-25 10:40:00,46.06,46.16,46.05,46.14,14472.0,44.8909,44.9884,44.8812,44.9689,14472.0
2016-08-25 10:50:00,46.15,46.19,46.1,46.11,8975.0,44.9786,45.0176,44.9299,44.9396,8975.0
2016-08-25 11:00:00,46.13,46.22,46.11,46.21,13549.0,44.9591,45.0468,44.9396,45.0371,13549.0
2016-08-25 11:10:00,46.2,46.21,46.11,46.17,13533.0,45.0273,45.0371,44.9396,44.9981,13533.0
2016-08-25 11:20:00,46.17,46.21,46.12,46.15,8470.0,44.9981,45.0371,44.9494,44.9786,8470.0
2016-08-25 11:30:00,46.15,46.21,46.15,46.2,10515.0,44.9786,45.0371,44.9786,45.0273,10515.0
2016-08-25 11:40:00,46.19,46.2,46.16,46.18,22649.0,45.0176,45.0273,44.9884,45.0079,22649.0
2016-08-25 11:50:00,46.18,46.21,46.16,46.16,15751.0,45.0079,45.0371,44.9884,44.9884,15751.0
2016-08-25 12:00:00,46.16,46.18,46.14,46.14,9400.0,44.9884,45.0079,44.9689,44.9689,9400.0
2016-08-25 12:10:00,46.14,46.17,46.1,46.17,11813.0,44.9689,44.9981,44.9299,44.9981,11813.0
2016-08-25 12:20:00,46.17,46.22,46.16,46.21,26753.0,44.9981,45.0468,44.9884,45.0371,26753.0
2016-08-25 12:30:00,46.21,46.22,46.17,46.19,30446.0,45.0371,45.0468,44.9981,45.0176,30446.0
2016-08-25 12:40:00,46.19,46.21,46.16,46.18,17949.0,45.0176,45.0371,44.9884,45.0079,17949.0
2016-08-25 12:50:00,46.19,46.23,46.16,46.17,21248.0,45.0176,45.0566,44.9884,44.9981,21248.0
2016-08-25 13:00:00,46.17,46.23,46.17,46.18,14250.0,44.9981,45.0566,44.9981,45.0079,14250.0
2016-08-25 13:10:00,46.17,46.2,46.15,46.19,5132.0,44.9981,45.0273,44.9786,45.0176,5132.0
2016-08-25 13:20:00,46.18,46.19,46.17,46.18,20315.0,45.0079,45.0176,44.9981,45.0079,20315.0
2016-08-25 13:30:00,46.18,46.2,46.11,46.12,13704.0,45.0079,45.0273,44.9396,44.9494,13704.0
2016-08-25 13:40:00,46.14,46.17,46.11,46.16,7355.0,44.9689,44.9981,44.9396,44.9884,7355.0
2016-08-25 13:50:00,46.17,46.24,46.16,46.24,11765.0,44.9981,45.0663,44.9884,45.0663,11765.0
2016-08-25 14:00:00,46.25,46.3,46.23,46.24,22269.0,45.0761,45.1248,45.0566,45.0663,22269.0
2016-08-25 14:10:00,46.25,46.3,46.24,46.28,11694.0,45.0761,45.1248,45.0663,45.1053,11694.0
2016-08-25 14:20:00,46.27,46.27,46.22,46.23,20396.0,45.0956,45.0956,45.0468,45.0566,20396.0
2016-08-25 14:30:00,46.24,46.27,46.24,46.25,11034.0,45.0663,45.0956,45.0663,45.0761,11034.0
2016-08-25 14:40:00,46.25,46.3,46.2,46.24,15111.0,45.0761,45.1248,45.0273,45.0663,15111.0
2016-08-25 14:50:00,46.24,46.25,46.17,46.2,13869.0,45.0663,45.0761,44.9981,45.0273,13869.0
2016-08-25 15:00:00,46.2,46.25,46.18,46.23,15313.0,45.0273,45.0761,45.0079,45.0566,15313.0
2016-08-25 15:10:00,46.23,46.26,46.16,46.21,49949.0,45.0566,45.0858,44.9884,45.0371,49949.0
2016-08-25 15:20:00,46.21,46.28,46.21,46.25,20431.0,45.0371,45.1053,45.0371,45.0761,20431.0
2016-08-25 15:30:00,46.24,46.25,46.2,46.25,60097.0,45.0663,45.0761,45.0273,45.0761,60097.0
2016-08-25 15:40:00,46.24,46.25,46.22,46.23,37152.0,45.0663,45.0761,45.0468,45.0566,37152.0
2016-08-25 15:50:00,46.23,46.23,46.19,46.21,171708.0,45.0566,45.0566,45.0176,45.0371,171708.0
2016-08-26 09:30:00,46.34,46.41,46.15,46.33,72977.0,45.1638,45.232,44.9786,45.154,72977.0
2016-08-26 09:40:00,46.32,46.38,46.26,46.28,18350.0,45.1443,45.2028,45.0858,45.1053,18350.0
2016-08-26 09:50:00,46.25,46.25,46.11,46.15,16854.0,45.0761,45.0761,44.9396,44.9786,16854.0
2016-08-26 10:00:00,46.11,46.11,45.87,45.95,79192.0,44.9396,44.9396,44.7057,44.7837,79192.0
2016-08-26 10:10:00,45.96,46.26,45.94,46.1,58322.0,44.7934,45.0858,44.7739,44.9299,58322.0
2016-08-26 10:20:00,46.08,46.27,46.07,46.27,22406.0,44.9104,45.0956,44.9006,45.0956,22406.0
2016-08-26 10:30:00,46.27,46.28,46.13,46.19,15946.0,45.0956,45.1053,44.9591,45.0176,15946.0
2016-08-26 10:40:00,46.2,46.2,46.08,46.1,19124.0,45.0273,45.0273,44.9104,44.9299,19124.0
2016-08-26 10:50:00,46.11,46.12,46.03,46.04,15900.0,44.9396,44.9494,44.8617,44.8714,15900.0
2016-08-26 11:00:00,46.05,46.11,45.99,46.02,55499.0,44.8812,44.9396,44.8227,44.8519,55499.0
2016-08-26 11:10:00,46.01,46.09,46.0,46.01,83648.0,44.8422,44.9201,44.8324,44.8422,83648.0
2016-08-26 11:20:00,46.01,46.09,46.01,46.01,25290.0,44.8422,44.9201,44.8422,44.8422,25290.0
2016-08-26 11:30:00,46.01,46.05,45.83,45.85,53321.0,44.8422,44.8812,44.6667,44.6862,53321.0
2016-08-26 11:40:00,45.85,45.85,45.71,45.75,40260.0,44.6862,44.6862,44.5498,44.5888,40260.0
2016-08-26 11:50:00,45.74,45.75,45.64,45.7,32835.0,44.579,44.5888,44.4816,44.54,32835.0
2016-08-26 12:00:00,45.7,45.7,45.43,45.44,47404.0,44.54,44.54,44.2769,44.2866,47404.0
2016-08-26 12:10:00,45.44,45.54,45.37,45.52,51716.0,44.2866,44.3841,44.2184,44.3646,51716.0
2016-08-26 12:20:00,45.52,45.6,45.47,45.57,35412.0,44.3646,44.4426,44.3159,44.4133,35412.0
2016-08-26 12:30:00,45.56,45.62,45.51,45.58,50899.0,44.4036,44.4621,44.3549,44.4231,50899.0
2016-08-26 12:40:00,45.58,45.62,45.49,45.5,30709.0,44.4231,44.4621,44.3354,44.3451,30709.0
2016-08-26 12:50:00,45.49,45.65,45.45,45.65,16920.0,44.3354,44.4913,44.2964,44.4913,16920.0
2016-08-26 13:00:00,45.65,45.67,45.58,45.59,29372.0,44.4913,44.5108,44.4231,44.4328,29372.0
2016-08-26 13:10:00,45.59,45.63,45.54,45.55,20658.0,44.4328,44.4718,44.3841,44.3938,20658.0
2016-08-26 13:20:00,45.54,45.68,45.54,45.68,29226.0,44.3841,44.5205,44.3841,44.5205,29226.0
2016-08-26 13:30:00,45.68,45.77,45.63,45.64,25148.0,44.5205,44.6083,44.4718,44.4816,25148.0
2016-08-26 13:40:00,45.64,45.68,45.6,45.63,13267.0,44.4816,44.5205,44.4426,44.4718,13267.0
2016-08-26 13:50:00,45.64,45.65,45.57,45.61,17243.0,44.4816,44.4913,44.4133,44.4523,17243.0
2016-08-26 14:00:00,45.61,45.69,45.58,45.69,21805.0,44.4523,44.5303,44.4231,44.5303,21805.0
2016-08-26 14:10:00,45.7,45.74,45.64,45.64,54565.0,44.54,44.579,44.4816,44.4816,54565.0
2016-08-26 14:20:00,45.64,45.75,45.6,45.74,34145.0,44.4816,44.5888,44.4426,44.579,34145.0
2016-08-26 14:30:00,45.74,45.83,45.72,45.83,26681.0,44.579,44.6667,44.5595,44.6667,26681.0
2016-08-26 14:40:00,45.82,45.87,45.81,45.87,74901.0,44.657,44.7057,44.6472,44.7057,74901.0
2016-08-26 14:50:00,45.88,45.93,45.77,45.83,73156.0,44.7155,44.7642,44.6083,44.6667,73156.0
2016-08-26 15:00:00,45.83,45.87,45.77,45.87,27166.0,44.6667,44.7057,44.6083,44.7057,27166.0
2016-08-26 15:10:00,45.87,45.93,45.84,45.89,182153.0,44.7057,44.7642,44.6765,44.7252,182153.0
2016-08-26 15:20:00,45.89,45.92,45.77,45.89,53531.0,44.7252,44.7545,44.6083,44.7252,53531.0
2016-08-26 15:30:00,45.88,46.0,45.88,45.93,49645.0,44.7155,44.8324,44.7155,44.7642,49645.0
2016-08-26 15:40:00,45.93,46.0,45.91,45.93,55018.0,44.7642,44.8324,44.7447,44.7642,55018.0
2016-08-26 15:50:00,45.91,45.95,45.87,45.88,142740.0,44.7447,44.7837,44.7057,44.7155,142740.0
2016-08-29 09:30:00,46.56,46.91,46.42,46.79,174195.0,45.3782,45.7193,45.2418,45.6024,174195.0
2016-08-29 09:40:00,46.83,46.92,46.73,46.76,147846.0,45.6414,45.7291,45.5439,45.5731,147846.0
2016-08-29 09:50:00,46.76,47.1,46.74,46.9,128097.0,45.5731,45.9045,45.5536,45.7096,128097.0
2016-08-29 10:00:00,46.93,47.07,46.83,46.85,96074.0,45.7388,45.8753,45.6414,45.6608,96074.0
2016-08-29 10:10:00,46.84,46.91,46.82,46.84,34990.0,45.6511,45.7193,45.6316,45.6511,34990.0
2016-08-29 10:20:00,46.83,46.83,46.7,46.79,48180.0,45.6414,45.6414,45.5147,45.6024,48180.0
2016-08-29 10:30:00,46.8,46.83,46.67,46.67,37550.0,45.6121,45.6414,45.4854,45.4854,37550.0
2016-08-29 10:40:00,46.68,46.84,46.67,46.78,21262.0,45.4952,45.6511,45.4854,45.5926,21262.0
2016-08-29 10:50:00,46.78,46.83,46.75,46.76,18593.0,45.5926,45.6414,45.5634,45.5731,18593.0
2016-08-29 11:00:00,46.77,46.81,46.71,46.72,35132.0,45.5829,45.6219,45.5244,45.5341,35132.0
2016-08-29 11:10:00,46.73,46.73,46.67,46.7,21818.0,45.5439,45.5439,45.4854,45.5147,21818.0
2016-08-29 11:20:00,46.7,46.7,46.58,46.61,30237.0,45.5147,45.5147,45.3977,45.4269,30237.0
2016-08-29 11:30:00,46.62,46.69,46.61,46.68,21100.0,45.4367,45.5049,45.4269,45.4952,21100.0
2016-08-29 11:40:00,46.67,46.75,46.67,46.74,14876.0,45.4854,45.5634,45.4854,45.5536,14876.0
2016-08-29 11:50:00,46.74,46.77,46.69,46.73,28148.0,45.5536,45.5829,45.5049,45.5439,28148.0
2016-08-29 12:00:00,46.72,46.73,46.68,46.71,21300.0,45.5341,45.5439,45.4952,45.5244,21300.0
2016-08-29 12:10:00,46.71,46.74,46.67,46.72,30075.0,45.5244,45.5536,45.4854,45.5341,30075.0
2016-08-29 12:20:00,46.72,46.74,46.56,46.63,93563.0,45.5341,45.5536,45.3782,45.4464,93563.0
2016-08-29 12:30:00,46.63,46.72,46.63,46.7,18204.0,45.4464,45.5341,45.4464,45.5147,18204.0
2016-08-29 12:40:00,46.7,46.75,46.7,46.72,31550.0,45.5147,45.5634,45.5147,45.5341,31550.0
2016-08-29 12:50:00,46.72,46.77,46.71,46.72,71714.0,45.5341,45.5829,45.5244,45.5341,71714.0
2016-08-29 13:00:00,46.73,46.77,46.71,46.75,27103.0,45.5439,45.5829,45.5244,45.5634,27103.0
2016-08-29 13:10:00,46.75,46.79,46.74,46.78,23404.0,45.5634,45.6024,45.5536,45.5926,23404.0
2016-08-29 13:20:00,46.79,46.84,46.78,46.83,17343.0,45.6024,45.6511,45.5926,45.6414,17343.0
2016-08-29 13:30:00,46.83,46.86,46.8,46.85,25463.0,45.6414,45.6706,45.6121,45.6608,25463.0
2016-08-29 13:40:00,46.85,46.85,46.74,46.75,20653.0,45.6608,45.6608,45.5536,45.5634,20653.0
2016-08-29 13:50:00,46.75,46.78,46.73,46.74,26416.0,45.5634,45.5926,45.5439,45.5536,26416.0
2016-08-29 14:00:00,46.74,46.75,46.69,46.71,36889.0,45.5536,45.5634,45.5049,45.5244,36889.0
2016-08-29 14:10:00,46.71,46.8,46.7,46.79,20705.0,45.5244,45.6121,45.5147,45.6024,20705.0
2016-08-29 14:20:00,46.8,46.84,46.8,46.82,24238.0,45.6121,45.6511,45.6121,45.6316,24238.0
2016-08-29 14:30:00,46.82,46.83,46.73,46.74,28776.0,45.6316,45.6414,45.5439,45.5536,28776.0
2016-08-29 14:40:00,46.73,46.76,46.7,46.73,22505.0,45.5439,45.5731,45.5147,45.5439,22505.0
2016-08-29 14:50:00,46.73,46.8,46.73,46.75,18386.0,45.5439,45.6121,45.5439,45.5634,18386.0
2016-08-29 15:00:00,46.74,46.75,46.67,46.72,32918.0,45.5536,45.5634,45.4854,45.5341,32918.0
2016-08-29 15:10:00,46.72,46.77,46.71,46.76,31006.0,45.5341,45.5829,45.5244,45.5731,31006.0
2016-08-29 15:20:00,46.76,46.8,46.67,46.72,96850.0,45.5731,45.6121,45.4854,45.5341,96850.0
2016-08-29 15:30:00,46.72,46.73,46.64,46.69,53172.0,45.5341,45.5439,45.4562,45.5049,53172.0
2016-08-29 15:40:00,46.69,46.69,46.61,46.62,88101.0,45.5049,45.5049,45.4269,45.4367,88101.0
2016-08-29 15:50:00,46.62,46.69,46.57,46.66,500334.0,45.4367,45.5049,45.388,45.4757,500334.0
2016-08-30 09:30:00,46.73,46.91,46.73,46.8,165516.0,45.5439,45.7193,45.5439,45.6121,165516.0
2016-08-30 09:40:00,46.8,46.86,46.68,46.81,80938.0,45.6121,45.6706,45.4952,45.6219,80938.0
2016-08-30 09:50:00,46.81,46.82,46.7,46.71,37843.0,45.6219,45.6316,45.5147,45.5244,37843.0
2016-08-30 10:00:00,46.7,46.71,46.57,46.6,68030.0,45.5147,45.5244,45.388,45.4172,68030.0
2016-08-30 10:10:00,46.6,46.6,46.38,46.39,61872.0,45.4172,45.4172,45.2028,45.2125,61872.0
2016-08-30 10:20:00,46.39,46.4,46.3,46.33,32322.0,45.2125,45.2223,45.1248,45.154,32322.0
2016-08-30 10:30:00,46.33,46.35,46.13,46.24,64210.0,45.154,45.1735,44.9591,45.0663,64210.0
2016-08-30 10:40:00,46.24,46.25,46.13,46.2,100751.0,45.0663,45.0761,44.9591,45.0273,100751.0
2016-08-30 10:50:00,46.19,46.19,46.1,46.13,67234.0,45.0176,45.0176,44.9299,44.9591,67234.0
2016-08-30 11:00:00,46.12,46.27,46.11,46.18,158624.0,44.9494,45.0956,44.9396,45.0079,158624.0
2016-08-30 11:10:00,46.18,46.21,46.11,46.15,25445.0,45.0079,45.0371,44.9396,44.9786,25445.0
2016-08-30 11:20:00,46.14,46.16,46.1,46.12,14493.0,44.9689,44.9884,44.9299,44.9494,14493.0
2016-08-30 11:30:00,46.12,46.12,46.03,46.07,25471.0,44.9494,44.9494,44.8617,44.9006,25471.0
2016-08-30 11:40:00,46.05,46.05,46.0,46.01,16233.0,44.8812,44.8812,44.8324,44.8422,16233.0
2016-08-30 11:50:00,46.02,46.05,45.99,46.05,34625.0,44.8519,44.8812,44.8227,44.8812,34625.0
2016-08-30 12:00:00,46.05,46.07,46.04,46.06,23458.0,44.8812,44.9006,44.8714,44.8909,23458.0
2016-08-30 12:10:00,46.06,46.08,46.04,46.07,41612.0,44.8909,44.9104,44.8714,44.9006,41612.0
2016-08-30 12:20:00,46.07,46.09,46.01,46.05,68519.0,44.9006,44.9201,44.8422,44.8812,68519.0
2016-08-30 12:30:00,46.04,46.05,46.0,46.05,34019.0,44.8714,44.8812,44.8324,44.8812,34019.0
2016-08-30 12:40:00,46.05,46.05,46.01,46.05,24326.0,44.8812,44.8812,44.8422,44.8812,24326.0
2016-08-30 12:50:00,46.05,46.07,46.03,46.07,19398.0,44.8812,44.9006,44.8617,44.9006,19398.0
2016-08-30 13:00:00,46.06,46.07,46.05,46.06,16859.0,44.8909,44.9006,44.8812,44.8909,16859.0
2016-08-30 13:10:00,46.06,46.14,46.06,46.13,46995.0,44.8909,44.9689,44.8909,44.9591,46995.0
2016-08-30 13:20:00,46.14,46.21,46.14,46.2,20497.0,44.9689,45.0371,44.9689,45.0273,20497.0
2016-08-30 13:30:00,46.21,46.23,46.2,46.22,21067.0,45.0371,45.0566,45.0273,45.0468,21067.0
2016-08-30 13:40:00,46.22,46.23,46.19,46.22,17690.0,45.0468,45.0566,45.0176,45.0468,17690.0
2016-08-30 13:50:00,46.22,46.23,46.19,46.22,34288.0,45.0468,45.0566,45.0176,45.0468,34288.0
2016-08-30 14:00:00,46.22,46.23,46.13,46.17,36152.0,45.0468,45.0566,44.9591,44.9981,36152.0
2016-08-30 14:10:00,46.16,46.17,46.04,46.08,32576.0,44.9884,44.9981,44.8714,44.9104,32576.0
2016-08-30 14:20:00,46.07,46.12,46.04,46.11,19202.0,44.9006,44.9494,44.8714,44.9396,19202.0
2016-08-30 14:30:00,46.1,46.12,46.04,46.1,32096.0,44.9299,44.9494,44.8714,44.9299,32096.0
2016-08-30 14:40:00,46.11,46.12,46.06,46.06,10469.0,44.9396,44.9494,44.8909,44.8909,10469.0
2016-08-30 14:50:00,46.07,46.09,46.03,46.04,19885.0,44.9006,44.9201,44.8617,44.8714,19885.0
2016-08-30 15:00:00,46.04,46.05,45.96,45.99,31470.0,44.8714,44.8812,44.7934,44.8227,31470.0
2016-08-30 15:10:00,45.99,46.0,45.96,45.97,27283.0,44.8227,44.8324,44.7934,44.8032,27283.0
2016-08-30 15:20:00,45.97,45.99,45.9,45.98,65626.0,44.8032,44.8227,44.735,44.8129,65626.0
2016-08-30 15:30:00,45.99,46.0,45.95,45.97,56643.0,44.8227,44.8324,44.7837,44.8032,56643.0
2016-08-30 15:40:00,45.97,45.98,45.94,45.97,125939.0,44.8032,44.8129,44.7739,44.8032,125939.0
2016-08-30 15:50:00,45.96,46.03,45.92,46.02,305075.0,44.7934,44.8617,44.7545,44.8519,305075.0
2016-08-31 09:30:00,45.92,46.31,45.85,46.01,35643.0,44.7545,45.1346,44.6862,44.8422,35643.0
2016-08-31 09:40:00,46.04,46.12,45.97,46.12,16000.0,44.8714,44.9494,44.8032,44.9494,16000.0
2016-08-31 09:50:00,46.11,46.14,46.01,46.02,25697.0,44.9396,44.9689,44.8422,44.8519,25697.0
2016-08-31 10:00:00,46.01,46.11,45.97,45.98,12929.0,44.8422,44.9396,44.8032,44.8129,12929.0
2016-08-31 10:10:00,45.98,46.02,45.87,45.91,22054.0,44.8129,44.8519,44.7057,44.7447,22054.0
2016-08-31 10:20:00,45.92,45.94,45.87,45.93,45319.0,44.7545,44.7739,44.7057,44.7642,45319.0
2016-08-31 10:30:00,45.94,45.94,45.77,45.86,51320.0,44.7739,44.7739,44.6083,44.696,51320.0
2016-08-31 10:40:00,45.87,45.89,45.84,45.87,46601.0,44.7057,44.7252,44.6765,44.7057,46601.0
2016-08-31 10:50:00,45.88,45.92,45.85,45.91,20196.0,44.7155,44.7545,44.6862,44.7447,20196.0
2016-08-31 11:00:00,45.91,45.92,45.89,45.91,29140.0,44.7447,44.7545,44.7252,44.7447,29140.0
2016-08-31 11:10:00,45.91,45.95,45.87,45.92,59163.0,44.7447,44.7837,44.7057,44.7545,59163.0
2016-08-31 11:20:00,45.91,45.93,45.88,45.89,43833.0,44.7447,44.7642,44.7155,44.7252,43833.0
2016-08-31 11:30:00,45.89,45.9,45.82,45.89,22591.0,44.7252,44.735,44.657,44.7252,22591.0
2016-08-31 11:40:00,45.9,45.96,45.89,45.94,27902.0,44.735,44.7934,44.7252,44.7739,27902.0
2016-08-31 11:50:00,45.93,45.99,45.92,45.95,18052.0,44.7642,44.8227,44.7545,44.7837,18052.0
2016-08-31 12:00:00,45.94,45.94,45.84,45.86,14293.0,44.7739,44.7739,44.6765,44.696,14293.0
2016-08-31 12:10:00,45.86,45.88,45.75,45.79,22822.0,44.696,44.7155,44.5888,44.6278,22822.0
2016-08-31 12:20:00,45.79,45.83,45.74,45.79,18961.0,44.6278,44.6667,44.579,44.6278,18961.0
2016-08-31 12:30:00,45.78,45.86,45.75,45.83,20582.0,44.618,44.696,44.5888,44.6667,20582.0
2016-08-31 12:40:00,45.83,45.92,45.83,45.91,17235.0,44.6667,44.7545,44.6667,44.7447,17235.0
2016-08-31 12:50:00,45.91,45.92,45.87,45.9,13046.0,44.7447,44.7545,44.7057,44.735,13046.0
2016-08-31 13:00:00,45.9,45.92,45.88,45.9,14101.0,44.735,44.7545,44.7155,44.735,14101.0
2016-08-31 13:10:00,45.89,45.92,45.86,45.9,11041.0,44.7252,44.7545,44.696,44.735,11041.0
2016-08-31 13:20:00,45.91,45.95,45.9,45.94,11037.0,44.7447,44.7837,44.735,44.7739,11037.0
2016-08-31 13:30:00,45.95,45.95,45.9,45.95,11717.0,44.7837,44.7837,44.735,44.7837,11717.0
2016-08-31 13:40:00,45.94,46.02,45.94,46.01,17985.0,44.7739,44.8519,44.7739,44.8422,17985.0
2016-08-31 13:50:00,46.01,46.04,45.99,45.99,22980.0,44.8422,44.8714,44.8227,44.8227,22980.0
2016-08-31 14:00:00,45.99,46.08,45.97,46.08,25591.0,44.8227,44.9104,44.8032,44.9104,25591.0
2016-08-31 14:10:00,46.08,46.13,46.07,46.08,39152.0,44.9104,44.9591,44.9006,44.9104,39152.0
2016-08-31 14:20:00,46.08,46.08,46.04,46.06,19219.0,44.9104,44.9104,44.8714,44.8909,19219.0
2016-08-31 14:30:00,46.07,46.07,46.02,46.04,40288.0,44.9006,44.9006,44.8519,44.8714,40288.0
2016-08-31 14:40:00,46.04,46.04,45.98,45.99,28284.0,44.8714,44.8714,44.8129,44.8227,28284.0
2016-08-31 14:50:00,46.0,46.02,45.97,45.99,25990.0,44.8324,44.8519,44.8032,44.8227,25990.0
2016-08-31 15:00:00,45.99,46.11,45.96,46.11,69329.0,44.8227,44.9396,44.7934,44.9396,69329.0
2016-08-31 15:10:00,46.11,46.25,46.1,46.24,61349.0,44.9396,45.0761,44.9299,45.0663,61349.0
2016-08-31 15:20:00,46.24,46.37,46.23,46.36,94185.0,45.0663,45.193,45.0566,45.1833,94185.0
2016-08-31 15:30:00,46.36,46.36,46.29,46.33,77129.0,45.1833,45.1833,45.1151,45.154,77129.0
2016-08-31 15:40:00,46.33,46.39,46.31,46.35,125682.0,45.154,45.2125,45.1346,45.1735,125682.0
2016-08-31 15:50:00,46.36,46.38,46.25,46.28,389247.0,45.1833,45.2028,45.0761,45.1053,389247.0
2016-09-01 09:30:00,46.33,46.86,46.32,46.78,86171.0,45.154,45.6706,45.1443,45.5926,86171.0
2016-09-01 09:40:00,46.8,46.83,46.69,46.72,36744.0,45.6121,45.6414,45.5049,45.5341,36744.0
2016-09-01 09:50:00,46.73,46.73,46.42,46.46,38900.0,45.5439,45.5439,45.2418,45.2807,38900.0
2016-09-01 10:00:00,46.44,46.64,46.39,46.61,63682.0,45.2613,45.4562,45.2125,45.4269,63682.0
2016-09-01 10:10:00,46.61,46.63,46.41,46.43,36450.0,45.4269,45.4464,45.232,45.2515,36450.0
2016-09-01 10:20:00,46.44,46.47,46.33,46.36,55088.0,45.2613,45.2905,45.154,45.1833,55088.0
2016-09-01 10:30:00,46.36,46.36,46.16,46.16,61280.0,45.1833,45.1833,44.9884,44.9884,61280.0
2016-09-01 10:40:00,46.17,46.3,46.13,46.29,70110.0,44.9981,45.1248,44.9591,45.1151,70110.0
2016-09-01 10:50:00,46.27,46.28,46.16,46.23,16075.0,45.0956,45.1053,44.9884,45.0566,16075.0
2016-09-01 11:00:00,46.22,46.24,46.13,46.24,14157.0,45.0468,45.0663,44.9591,45.0663,14157.0
2016-09-01 11:10:00,46.24,46.25,46.21,46.23,14041.0,45.0663,45.0761,45.0371,45.0566,14041.0
2016-09-01 11:20:00,46.25,46.28,46.21,46.26,15290.0,45.0761,45.1053,45.0371,45.0858,15290.0
2016-09-01 11:30:00,46.26,46.3,46.25,46.26,12646.0,45.0858,45.1248,45.0761,45.0858,12646.0
2016-09-01 11:40:00,46.27,46.31,46.26,46.27,9100.0,45.0956,45.1346,45.0858,45.0956,9100.0
2016-09-01 11:50:00,46.27,46.31,46.22,46.3,9290.0,45.0956,45.1346,45.0468,45.1248,9290.0
2016-09-01 12:00:00,46.28,46.37,46.27,46.37,11825.0,45.1053,45.193,45.0956,45.193,11825.0
2016-09-01 12:10:00,46.38,46.44,46.33,46.42,27781.0,45.2028,45.2613,45.154,45.2418,27781.0
2016-09-01 12:20:00,46.41,46.51,46.39,46.43,41621.0,45.232,45.3295,45.2125,45.2515,41621.0
2016-09-01 12:30:00,46.44,46.47,46.41,46.42,50801.0,45.2613,45.2905,45.232,45.2418,50801.0
2016-09-01 12:40:00,46.43,46.46,46.41,46.43,27765.0,45.2515,45.2807,45.232,45.2515,27765.0
2016-09-01 12:50:00,46.43,46.46,46.41,46.42,46772.0,45.2515,45.2807,45.232,45.2418,46772.0
2016-09-01 13:00:00,46.42,46.45,46.42,46.44,22577.0,45.2418,45.271,45.2418,45.2613,22577.0
2016-09-01 13:10:00,46.44,46.44,46.41,46.44,38908.0,45.2613,45.2613,45.232,45.2613,38908.0
2016-09-01 13:20:00,46.44,46.48,46.41,46.45,46351.0,45.2613,45.3002,45.232,45.271,46351.0
2016-09-01 13:30:00,46.44,46.46,46.41,46.41,42630.0,45.2613,45.2807,45.232,45.232,42630.0
2016-09-01 13:40:00,46.42,46.46,46.39,46.45,35445.0,45.2418,45.2807,45.2125,45.271,35445.0
2016-09-01 13:50:00,46.45,46.45,46.42,46.43,31114.0,45.271,45.271,45.2418,45.2515,31114.0
2016-09-01 14:00:00,46.43,46.44,46.37,46.43,18248.0,45.2515,45.2613,45.193,45.2515,18248.0
2016-09-01 14:10:00,46.42,46.46,46.41,46.44,43305.0,45.2418,45.2807,45.232,45.2613,43305.0
2016-09-01 14:20:00,46.44,46.46,46.41,46.43,19956.0,45.2613,45.2807,45.232,45.2515,19956.0
2016-09-01 14:30:00,46.44,46.46,46.42,46.45,51883.0,45.2613,45.2807,45.2418,45.271,51883.0
2016-09-01 14:40:00,46.44,46.47,46.43,46.45,59044.0,45.2613,45.2905,45.2515,45.271,59044.0
2016-09-01 14:50:00,46.46,46.49,46.41,46.41,40942.0,45.2807,45.31,45.232,45.232,40942.0
2016-09-01 15:00:00,46.42,46.43,46.29,46.33,30620.0,45.2418,45.2515,45.1151,45.154,30620.0
2016-09-01 15:10:00,46.33,46.4,46.31,46.37,17725.0,45.154,45.2223,45.1346,45.193,17725.0
2016-09-01 15:20:00,46.35,46.37,46.28,46.31,98000.0,45.1735,45.193,45.1053,45.1346,98000.0
2016-09-01 15:30:00,46.31,46.32,46.26,46.3,57714.0,45.1346,45.1443,45.0858,45.1248,57714.0
2016-09-01 15:40:00,46.3,46.31,46.24,46.26,93977.0,45.1248,45.1346,45.0663,45.0858,93977.0
2016-09-01 15:50:00,46.26,46.27,46.15,46.18,484828.0,45.0858,45.0956,44.9786,45.0079,484828.0
2016-09-02 09:30:00,46.67,46.99,46.63,46.87,127091.0,45.4854,45.7973,45.4464,45.6803,127091.0
2016-09-02 09:40:00,46.85,46.9,46.83,46.84,63122.0,45.6608,45.7096,45.6414,45.6511,63122.0
2016-09-02 09:50:00,46.84,46.88,46.68,46.85,129781.0,45.6511,45.6901,45.4952,45.6608,129781.0
2016-09-02 10:00:00,46.87,46.92,46.78,46.79,94666.0,45.6803,45.7291,45.5926,45.6024,94666.0
2016-09-02 10:10:00,46.8,46.87,46.76,46.87,33659.0,45.6121,45.6803,45.5731,45.6803,33659.0
2016-09-02 10:20:00,46.88,46.9,46.75,46.81,91458.0,45.6901,45.7096,45.5634,45.6219,91458.0
2016-09-02 10:30:00,46.81,46.87,46.78,46.8,24406.0,45.6219,45.6803,45.5926,45.6121,24406.0
2016-09-02 10:40:00,46.8,46.84,46.79,46.82,20835.0,45.6121,45.6511,45.6024,45.6316,20835.0
2016-09-02 10:50:00,46.82,46.89,46.81,46.87,152440.0,45.6316,45.6998,45.6219,45.6803,152440.0
2016-09-02 11:00:00,46.87,47.01,46.87,47.0,90469.0,45.6803,45.8168,45.6803,45.807,90469.0
2016-09-02 11:10:00,47.0,47.04,46.91,47.0,52903.0,45.807,45.846,45.7193,45.807,52903.0
2016-09-02 11:20:00,47.0,47.08,46.98,47.06,87363.0,45.807,45.885,45.7875,45.8655,87363.0
2016-09-02 11:30:00,47.06,47.12,47.02,47.05,32688.0,45.8655,45.924,45.8265,45.8558,32688.0
2016-09-02 11:40:00,47.04,47.12,47.03,47.08,21797.0,45.846,45.924,45.8363,45.885,21797.0
2016-09-02 11:50:00,47.07,47.1,47.03,47.08,28438.0,45.8753,45.9045,45.8363,45.885,28438.0
2016-09-02 12:00:00,47.08,47.08,47.0,47.01,21691.0,45.885,45.885,45.807,45.8168,21691.0
2016-09-02 12:10:00,47.03,47.07,46.98,47.04,39978.0,45.8363,45.8753,45.7875,45.846,39978.0
2016-09-02 12:20:00,47.03,47.09,47.01,47.03,62622.0,45.8363,45.8948,45.8168,45.8363,62622.0
2016-09-02 12:30:00,47.03,47.05,47.0,47.05,55099.0,45.8363,45.8558,45.807,45.8558,55099.0
2016-09-02 12:40:00,47.05,47.06,47.01,47.02,39532.0,45.8558,45.8655,45.8168,45.8265,39532.0
2016-09-02 12:50:00,47.03,47.06,46.99,47.03,40162.0,45.8363,45.8655,45.7973,45.8363,40162.0
2016-09-02 13:00:00,47.03,47.13,47.02,47.11,92628.0,45.8363,45.9337,45.8265,45.9142,92628.0
2016-09-02 13:10:00,47.11,47.14,47.08,47.08,37036.0,45.9142,45.9435,45.885,45.885,37036.0
2016-09-02 13:20:00,47.08,47.11,47.02,47.03,14753.0,45.885,45.9142,45.8265,45.8363,14753.0
2016-09-02 13:30:00,47.03,47.05,46.96,46.98,32008.0,45.8363,45.8558,45.7681,45.7875,32008.0
2016-09-02 13:40:00,46.99,47.03,46.95,47.01,95882.0,45.7973,45.8363,45.7583,45.8168,95882.0
2016-09-02 13:50:00,47.01,47.05,47.0,47.03,22006.0,45.8168,45.8558,45.807,45.8363,22006.0
2016-09-02 14:00:00,47.03,47.08,47.01,47.04,24310.0,45.8363,45.885,45.8168,45.846,24310.0
2016-09-02 14:10:00,47.03,47.07,47.01,47.03,20868.0,45.8363,45.8753,45.8168,45.8363,20868.0
2016-09-02 14:20:00,47.03,47.04,46.97,46.98,27074.0,45.8363,45.846,45.7778,45.7875,27074.0
2016-09-02 14:30:00,46.97,47.04,46.97,47.02,28837.0,45.7778,45.846,45.7778,45.8265,28837.0
2016-09-02 14:40:00,47.03,47.13,47.01,47.1,92321.0,45.8363,45.9337,45.8168,45.9045,92321.0
2016-09-02 14:50:00,47.1,47.17,47.09,47.13,52730.0,45.9045,45.9727,45.8948,45.9337,52730.0
2016-09-02 15:00:00,47.12,47.18,47.12,47.12,23895.0,45.924,45.9825,45.924,45.924,23895.0
2016-09-02 15:10:00,47.13,47.19,47.13,47.16,24775.0,45.9337,45.9922,45.9337,45.963,24775.0
2016-09-02 15:20:00,47.17,47.2,47.14,47.16,29137.0,45.9727,46.002,45.9435,45.963,29137.0
2016-09-02 15:30:00,47.16,47.18,47.11,47.17,35278.0,45.963,45.9825,45.9142,45.9727,35278.0
2016-09-02 15:40:00,47.17,47.21,47.14,47.15,81839.0,45.9727,46.0117,45.9435,45.9532,81839.0
2016-09-02 15:50:00,47.15,47.21,47.14,47.19,201198.0,45.9532,46.0117,45.9435,45.9922,201198.0
2016-09-06 09:30:00,47.07,47.23,46.96,46.99,105271.0,45.8753,46.0312,45.7681,45.7973,105271.0
2016-09-06 09:40:00,47.02,47.12,46.96,47.12,23427.0,45.8265,45.924,45.7681,45.924,23427.0
2016-09-06 09:50:00,47.13,47.14,47.07,47.11,34815.0,45.9337,45.9435,45.8753,45.9142,34815.0
2016-09-06 10:00:00,47.1,47.22,46.99,47.12,46048.0,45.9045,46.0215,45.7973,45.924,46048.0
2016-09-06 10:10:00,47.11,47.12,46.89,46.91,53850.0,45.9142,45.924,45.6998,45.7193,53850.0
2016-09-06 10:20:00,46.93,46.95,46.8,46.83,53219.0,45.7388,45.7583,45.6121,45.6414,53219.0
2016-09-06 10:30:00,46.82,46.89,46.8,46.84,48357.0,45.6316,45.6998,45.6121,45.6511,48357.0
2016-09-06 10:40:00,46.85,46.9,46.8,46.84,40562.0,45.6608,45.7096,45.6121,45.6511,40562.0
2016-09-06 10:50:00,46.82,46.83,46.75,46.76,31252.0,45.6316,45.6414,45.5634,45.5731,31252.0
2016-09-06 11:00:00,46.76,46.89,46.76,46.76,51325.0,45.5731,45.6998,45.5731,45.5731,51325.0
2016-09-06 11:10:00,46.76,46.89,46.72,46.86,75017.0,45.5731,45.6998,45.5341,45.6706,75017.0
2016-09-06 11:20:00,46.88,46.9,46.8,46.82,45472.0,45.6901,45.7096,45.6121,45.6316,45472.0
2016-09-06 11:30:00,46.83,46.91,46.81,46.89,58417.0,45.6414,45.7193,45.6219,45.6998,58417.0
2016-09-06 11:40:00,46.9,47.01,46.83,47.01,44153.0,45.7096,45.8168,45.6414,45.8168,44153.0
2016-09-06 11:50:00,47.0,47.07,46.95,47.06,17453.0,45.807,45.8753,45.7583,45.8655,17453.0
2016-09-06 12:00:00,47.06,47.13,47.06,47.11,17581.0,45.8655,45.9337,45.8655,45.9142,17581.0
2016-09-06 12:10:00,47.11,47.17,47.08,47.12,27916.0,45.9142,45.9727,45.885,45.924,27916.0
2016-09-06 12:20:00,47.13,47.2,47.13,47.2,28979.0,45.9337,46.002,45.9337,46.002,28979.0
2016-09-06 12:30:00,47.2,47.29,47.18,47.19,47728.0,46.002,46.0897,45.9825,45.9922,47728.0
2016-09-06 12:40:00,47.19,47.2,47.08,47.11,20788.0,45.9922,46.002,45.885,45.9142,20788.0
2016-09-06 12:50:00,47.11,47.12,47.0,47.0,12264.0,45.9142,45.924,45.807,45.807,12264.0
2016-09-06 13:00:00,47.0,47.03,46.99,47.02,17551.0,45.807,45.8363,45.7973,45.8265,17551.0
2016-09-06 13:10:00,47.01,47.13,47.01,47.07,30024.0,45.8168,45.9337,45.8168,45.8753,30024.0
2016-09-06 13:20:00,47.07,47.07,46.93,46.99,61242.0,45.8753,45.8753,45.7388,45.7973,61242.0
2016-09-06 13:30:00,46.99,47.03,46.96,47.01,14821.0,45.7973,45.8363,45.7681,45.8168,14821.0
2016-09-06 13:40:00,47.01,47.09,46.98,47.09,22667.0,45.8168,45.8948,45.7875,45.8948,22667.0
2016-09-06 13:50:00,47.08,47.1,47.02,47.09,26205.0,45.885,45.9045,45.8265,45.8948,26205.0
2016-09-06 14:00:00,47.08,47.11,47.04,47.1,23074.0,45.885,45.9142,45.846,45.9045,23074.0
2016-09-06 14:10:00,47.09,47.11,47.06,47.11,17674.0,45.8948,45.9142,45.8655,45.9142,17674.0
2016-09-06 14:20:00,47.11,47.14,47.06,47.08,32028.0,45.9142,45.9435,45.8655,45.885,32028.0
2016-09-06 14:30:00,47.09,47.13,47.07,47.12,23144.0,45.8948,45.9337,45.8753,45.924,23144.0
2016-09-06 14:40:00,47.12,47.13,47.08,47.11,20987.0,45.924,45.9337,45.885,45.9142,20987.0
2016-09-06 14:50:00,47.11,47.15,47.11,47.15,18461.0,45.9142,45.9532,45.9142,45.9532,18461.0
2016-09-06 15:00:00,47.14,47.19,47.12,47.14,40342.0,45.9435,45.9922,45.924,45.9435,40342.0
2016-09-06 15:10:00,47.14,47.16,47.1,47.14,39132.0,45.9435,45.963,45.9045,45.9435,39132.0
2016-09-06 15:20:00,47.13,47.17,47.11,47.13,77694.0,45.9337,45.9727,45.9142,45.9337,77694.0
2016-09-06 15:30:00,47.13,47.14,47.1,47.12,59881.0,45.9337,45.9435,45.9045,45.924,59881.0
2016-09-06 15:40:00,47.12,47.12,47.03,47.08,86282.0,45.924,45.924,45.8363,45.885,86282.0
2016-09-06 15:50:00,47.07,47.14,47.05,47.13,193400.0,45.8753,45.9435,45.8558,45.9337,193400.0
2016-09-07 09:30:00,46.9,46.99,46.81,46.92,36913.0,45.7096,45.7973,45.6219,45.7291,36913.0
2016-09-07 09:40:00,46.91,46.95,46.74,46.89,50270.0,45.7193,45.7583,45.5536,45.6998,50270.0
2016-09-07 09:50:00,46.86,46.86,46.5,46.59,86763.0,45.6706,45.6706,45.3197,45.4074,86763.0
2016-09-07 10:00:00,46.58,46.58,46.36,46.38,108856.0,45.3977,45.3977,45.1833,45.2028,108856.0
2016-09-07 10:10:00,46.39,46.69,46.38,46.61,69471.0,45.2125,45.5049,45.2028,45.4269,69471.0
2016-09-07 10:20:00,46.61,46.74,46.53,46.71,54137.0,45.4269,45.5536,45.349,45.5244,54137.0
2016-09-07 10:30:00,46.7,46.7,46.55,46.56,62291.0,45.5147,45.5147,45.3685,45.3782,62291.0
2016-09-07 10:40:00,46.55,46.64,46.44,46.57,60775.0,45.3685,45.4562,45.2613,45.388,60775.0
2016-09-07 10:50:00,46.57,46.58,46.42,46.52,69963.0,45.388,45.3977,45.2418,45.3392,69963.0
2016-09-07 11:00:00,46.51,46.64,46.46,46.6,56545.0,45.3295,45.4562,45.2807,45.4172,56545.0
2016-09-07 11:10:00,46.6,46.62,46.46,46.53,135140.0,45.4172,45.4367,45.2807,45.349,135140.0
2016-09-07 11:20:00,46.52,46.58,46.51,46.56,80828.0,45.3392,45.3977,45.3295,45.3782,80828.0
2016-09-07 11:30:00,46.56,46.61,46.48,46.58,135380.0,45.3782,45.4269,45.3002,45.3977,135380.0
2016-09-07 11:40:00,46.59,46.59,46.52,46.56,60166.0,45.4074,45.4074,45.3392,45.3782,60166.0
2016-09-07 11:50:00,46.57,46.64,46.51,46.59,74508.0,45.388,45.4562,45.3295,45.4074,74508.0
2016-09-07 12:00:00,46.6,46.62,46.54,46.57,40397.0,45.4172,45.4367,45.3587,45.388,40397.0
2016-09-07 12:10:00,46.57,46.58,46.49,46.55,35118.0,45.388,45.3977,45.31,45.3685,35118.0
2016-09-07 12:20:00,46.56,46.56,46.43,46.47,37452.0,45.3782,45.3782,45.2515,45.2905,37452.0
2016-09-07 12:30:00,46.46,46.46,46.36,46.39,69218.0,45.2807,45.2807,45.1833,45.2125,69218.0
2016-09-07 12:40:00,46.4,46.6,46.39,46.55,92186.0,45.2223,45.4172,45.2125,45.3685,92186.0
2016-09-07 12:50:00,46.55,46.6,46.52,46.58,31480.0,45.3685,45.4172,45.3392,45.3977,31480.0
2016-09-07 13:00:00,46.59,46.64,46.51,46.61,32539.0,45.4074,45.4562,45.3295,45.4269,32539.0
2016-09-07 13:10:00,46.61,46.64,46.54,46.57,32795.0,45.4269,45.4562,45.3587,45.388,32795.0
2016-09-07 13:20:00,46.59,46.6,46.53,46.56,9410.0,45.4074,45.4172,45.349,45.3782,9410.0
2016-09-07 13:30:00,46.56,46.6,46.5,46.57,43299.0,45.3782,45.4172,45.3197,45.388,43299.0
2016-09-07 13:40:00,46.58,46.61,46.55,46.57,33052.0,45.3977,45.4269,45.3685,45.388,33052.0
2016-09-07 13:50:00,46.56,46.64,46.55,46.63,29030.0,45.3782,45.4562,45.3685,45.4464,29030.0
2016-09-07 14:00:00,46.62,46.67,46.61,46.64,39266.0,45.4367,45.4854,45.4269,45.4562,39266.0
2016-09-07 14:10:00,46.64,46.7,46.62,46.66,23324.0,45.4562,45.5147,45.4367,45.4757,23324.0
2016-09-07 14:20:00,46.67,46.69,46.62,46.63,13936.0,45.4854,45.5049,45.4367,45.4464,13936.0
2016-09-07 14:30:00,46.62,46.67,46.57,46.6,36749.0,45.4367,45.4854,45.388,45.4172,36749.0
2016-09-07 14:40:00,46.61,46.73,46.6,46.71,31331.0,45.4269,45.5439,45.4172,45.5244,31331.0
2016-09-07 14:50:00,46.69,46.74,46.65,46.7,24609.0,45.5049,45.5536,45.4659,45.5147,24609.0
2016-09-07 15:00:00,46.69,46.74,46.67,46.73,46571.0,45.5049,45.5536,45.4854,45.5439,46571.0
2016-09-07 15:10:00,46.73,46.78,46.69,46.71,53092.0,45.5439,45.5926,45.5049,45.5244,53092.0
2016-09-07 15:20:00,46.71,46.71,46.64,46.64,49584.0,45.5244,45.5244,45.4562,45.4562,49584.0
2016-09-07 15:30:00,46.64,46.71,46.62,46.68,67602.0,45.4562,45.5244,45.4367,45.4952,67602.0
2016-09-07 15:40:00,46.69,46.72,46.63,46.68,114525.0,45.5049,45.5341,45.4464,45.4952,114525.0
2016-09-07 15:50:00,46.67,46.68,46.59,46.64,265632.0,45.4854,45.4952,45.4074,45.4562,265632.0
2016-09-08 09:30:00,46.56,46.82,46.56,46.77,30905.0,45.3782,45.6316,45.3782,45.5829,30905.0
2016-09-08 09:40:00,46.74,46.87,46.71,46.85,17239.0,45.5536,45.6803,45.5244,45.6608,17239.0
2016-09-08 09:50:00,46.85,46.85,46.57,46.57,17510.0,45.6608,45.6608,45.388,45.388,17510.0
2016-09-08 10:00:00,46.57,46.64,46.53,46.56,26495.0,45.388,45.4562,45.349,45.3782,26495.0
2016-09-08 10:10:00,46.54,46.59,46.46,46.5,15814.0,45.3587,45.4074,45.2807,45.3197,15814.0
2016-09-08 10:20:00,46.51,46.56,46.39,46.4,26819.0,45.3295,45.3782,45.2125,45.2223,26819.0
2016-09-08 10:30:00,46.4,46.57,46.37,46.56,24246.0,45.2223,45.388,45.193,45.3782,24246.0
2016-09-08 10:40:00,46.57,46.65,46.57,46.64,24404.0,45.388,45.4659,45.388,45.4562,24404.0
2016-09-08 10:50:00,46.64,46.64,46.53,46.53,17704.0,45.4562,45.4562,45.349,45.349,17704.0
2016-09-08 11:00:00,46.54,46.61,46.49,46.59,22900.0,45.3587,45.4269,45.31,45.4074,22900.0
2016-09-08 11:10:00,46.6,46.63,46.53,46.55,68258.0,45.4172,45.4464,45.349,45.3685,68258.0
2016-09-08 11:20:00,46.55,46.55,46.48,46.51,53704.0,45.3685,45.3685,45.3002,45.3295,53704.0
2016-09-08 11:30:00,46.51,46.54,46.34,46.37,67164.0,45.3295,45.3587,45.1638,45.193,67164.0
2016-09-08 11:40:00,46.35,46.49,46.35,46.47,57161.0,45.1735,45.31,45.1735,45.2905,57161.0
2016-09-08 11:50:00,46.47,46.55,46.45,46.55,33294.0,45.2905,45.3685,45.271,45.3685,33294.0
2016-09-08 12:00:00,46.56,46.64,46.56,46.58,119574.0,45.3782,45.4562,45.3782,45.3977,119574.0
2016-09-08 12:10:00,46.58,46.6,46.52,46.53,31046.0,45.3977,45.4172,45.3392,45.349,31046.0
2016-09-08 12:20:00,46.52,46.58,46.51,46.57,19543.0,45.3392,45.3977,45.3295,45.388,19543.0
2016-09-08 12:30:00,46.57,46.57,46.51,46.57,14524.0,45.388,45.388,45.3295,45.388,14524.0
2016-09-08 12:40:00,46.58,46.62,46.54,46.6,50671.0,45.3977,45.4367,45.3587,45.4172,50671.0
2016-09-08 12:50:00,46.6,46.6,46.54,46.56,21098.0,45.4172,45.4172,45.3587,45.3782,21098.0
2016-09-08 13:00:00,46.56,46.65,46.55,46.62,51676.0,45.3782,45.4659,45.3685,45.4367,51676.0
2016-09-08 13:10:00,46.62,46.62,46.51,46.55,71092.0,45.4367,45.4367,45.3295,45.3685,71092.0
2016-09-08 13:20:00,46.55,46.58,46.48,46.55,57850.0,45.3685,45.3977,45.3002,45.3685,57850.0
2016-09-08 13:30:00,46.55,46.59,46.45,46.59,92795.0,45.3685,45.4074,45.271,45.4074,92795.0
2016-09-08 13:40:00,46.58,46.62,46.5,46.51,59835.0,45.3977,45.4367,45.3197,45.3295,59835.0
2016-09-08 13:50:00,46.5,46.58,46.48,46.55,173100.0,45.3197,45.3977,45.3002,45.3685,173100.0
2016-09-08 14:00:00,46.54,46.6,46.52,46.57,53301.0,45.3587,45.4172,45.3392,45.388,53301.0
2016-09-08 14:10:00,46.56,46.59,46.52,46.57,46442.0,45.3782,45.4074,45.3392,45.388,46442.0
2016-09-08 14:20:00,46.57,46.62,46.54,46.58,27733.0,45.388,45.4367,45.3587,45.3977,27733.0
2016-09-08 14:30:00,46.58,46.58,46.48,46.52,34904.0,45.3977,45.3977,45.3002,45.3392,34904.0
2016-09-08 14:40:00,46.51,46.61,46.51,46.55,40975.0,45.3295,45.4269,45.3295,45.3685,40975.0
2016-09-08 14:50:00,46.54,46.61,46.5,46.58,38356.0,45.3587,45.4269,45.3197,45.3977,38356.0
2016-09-08 15:00:00,46.58,46.62,46.54,46.58,39188.0,45.3977,45.4367,45.3587,45.3977,39188.0
2016-09-08 15:10:00,46.57,46.61,46.52,46.56,48652.0,45.388,45.4269,45.3392,45.3782,48652.0
2016-09-08 15:20:00,46.55,46.55,46.48,46.51,56817.0,45.3685,45.3685,45.3002,45.3295,56817.0
2016-09-08 15:30:00,46.5,46.54,46.48,46.52,47752.0,45.3197,45.3587,45.3002,45.3392,47752.0
2016-09-08 15:40:00,46.53,46.63,46.51,46.58,55629.0,45.349,45.4464,45.3295,45.3977,55629.0
2016-09-08 15:50:00,46.58,46.63,46.56,46.62,230524.0,45.3977,45.4464,45.3782,45.4367,230524.0
2016-09-09 09:30:00,46.01,46.36,45.87,45.9,83333.0,44.8422,45.1833,44.7057,44.735,83333.0
2016-09-09 09:40:00,45.89,46.15,45.83,45.9,116093.0,44.7252,44.9786,44.6667,44.735,116093.0
2016-09-09 09:50:00,45.9,45.9,45.54,45.63,46754.0,44.735,44.735,44.3841,44.4718,46754.0
2016-09-09 10:00:00,45.65,45.66,45.45,45.5,53888.0,44.4913,44.5011,44.2964,44.3451,53888.0
2016-09-09 10:10:00,45.51,45.66,45.49,45.57,55935.0,44.3549,44.5011,44.3354,44.4133,55935.0
2016-09-09 10:20:00,45.58,45.66,45.5,45.58,43704.0,44.4231,44.5011,44.3451,44.4231,43704.0
2016-09-09 10:30:00,45.59,45.69,45.49,45.54,44203.0,44.4328,44.5303,44.3354,44.3841,44203.0
2016-09-09 10:40:00,45.54,45.58,45.33,45.36,71350.0,44.3841,44.4231,44.1794,44.2087,71350.0
2016-09-09 10:50:00,45.36,45.6,45.36,45.58,42720.0,44.2087,44.4426,44.2087,44.4231,42720.0
2016-09-09 11:00:00,45.6,45.6,45.45,45.48,42712.0,44.4426,44.4426,44.2964,44.3256,42712.0
2016-09-09 11:10:00,45.47,45.47,45.37,45.41,110294.0,44.3159,44.3159,44.2184,44.2574,110294.0
2016-09-09 11:20:00,45.42,45.6,45.39,45.59,63347.0,44.2671,44.4426,44.2379,44.4328,63347.0
2016-09-09 11:30:00,45.59,45.63,45.42,45.45,85868.0,44.4328,44.4718,44.2671,44.2964,85868.0
2016-09-09 11:40:00,45.44,45.48,45.27,45.32,115671.0,44.2866,44.3256,44.1209,44.1697,115671.0
2016-09-09 11:50:00,45.33,45.37,45.22,45.29,64723.0,44.1794,44.2184,44.0722,44.1404,64723.0
2016-09-09 12:00:00,45.29,45.32,45.18,45.24,81566.0,44.1404,44.1697,44.0332,44.0917,81566.0
2016-09-09 12:10:00,45.24,45.32,45.08,45.09,85865.0,44.0917,44.1697,43.9358,43.9455,85865.0
2016-09-09 12:20:00,45.08,45.16,45.07,45.09,142652.0,43.9358,44.0137,43.926,43.9455,142652.0
2016-09-09 12:30:00,45.09,45.21,45.04,45.14,62046.0,43.9455,44.0625,43.8968,43.9942,62046.0
2016-09-09 12:40:00,45.15,45.17,45.08,45.15,93762.0,44.004,44.0235,43.9358,44.004,93762.0
2016-09-09 12:50:00,45.15,45.15,44.97,44.97,67777.0,44.004,44.004,43.8286,43.8286,67777.0
2016-09-09 13:00:00,44.97,45.0,44.8,44.85,144781.0,43.8286,43.8578,43.6629,43.7116,144781.0
2016-09-09 13:10:00,44.84,44.88,44.8,44.82,38249.0,43.7019,43.7408,43.6629,43.6824,38249.0
2016-09-09 13:20:00,44.83,44.91,44.65,44.89,138451.0,43.6921,43.7701,43.5167,43.7506,138451.0
2016-09-09 13:30:00,44.9,44.98,44.82,44.83,72622.0,43.7603,43.8383,43.6824,43.6921,72622.0
2016-09-09 13:40:00,44.83,44.92,44.76,44.79,44941.0,43.6921,43.7798,43.6239,43.6531,44941.0
2016-09-09 13:50:00,44.81,44.91,44.78,44.89,48351.0,43.6726,43.7701,43.6434,43.7506,48351.0
2016-09-09 14:00:00,44.88,44.9,44.7,44.73,39011.0,43.7408,43.7603,43.5654,43.5947,39011.0
2016-09-09 14:10:00,44.71,44.74,44.62,44.67,32131.0,43.5752,43.6044,43.4874,43.5362,32131.0
2016-09-09 14:20:00,44.68,44.87,44.65,44.86,35492.0,43.5459,43.7311,43.5167,43.7214,35492.0
2016-09-09 14:30:00,44.86,44.91,44.79,44.88,82426.0,43.7214,43.7701,43.6531,43.7408,82426.0
2016-09-09 14:40:00,44.89,44.92,44.8,44.85,32473.0,43.7506,43.7798,43.6629,43.7116,32473.0
2016-09-09 14:50:00,44.86,44.9,44.81,44.85,31573.0,43.7214,43.7603,43.6726,43.7116,31573.0
2016-09-09 15:00:00,44.84,44.85,44.73,44.77,59690.0,43.7019,43.7116,43.5947,43.6336,59690.0
2016-09-09 15:10:00,44.77,44.81,44.67,44.8,54810.0,43.6336,43.6726,43.5362,43.6629,54810.0
2016-09-09 15:20:00,44.79,44.79,44.69,44.73,79321.0,43.6531,43.6531,43.5557,43.5947,79321.0
2016-09-09 15:30:00,44.74,44.75,44.59,44.61,108964.0,43.6044,43.6141,43.4582,43.4777,108964.0
2016-09-09 15:40:00,44.61,44.65,44.54,44.58,129635.0,43.4777,43.5167,43.4095,43.4485,129635.0
2016-09-09 15:50:00,44.58,44.68,44.55,44.56,261225.0,43.4485,43.5459,43.4192,43.429,261225.0
2016-09-12 09:30:00,44.42,44.87,44.27,44.87,120837.0,43.2925,43.7311,43.1463,43.7311,120837.0
2016-09-12 09:40:00,44.86,44.89,44.73,44.75,49533.0,43.7214,43.7506,43.5947,43.6141,49533.0
2016-09-12 09:50:00,44.75,45.05,44.72,44.92,26902.0,43.6141,43.9065,43.5849,43.7798,26902.0
2016-09-12 10:00:00,44.91,45.09,44.91,44.97,53514.0,43.7701,43.9455,43.7701,43.8286,53514.0
2016-09-12 10:10:00,44.94,45.03,44.84,44.95,24729.0,43.7993,43.887,43.7019,43.8091,24729.0
2016-09-12 10:20:00,44.98,45.09,44.95,45.02,21508.0,43.8383,43.9455,43.8091,43.8773,21508.0
2016-09-12 10:30:00,45.03,45.07,44.89,44.89,26305.0,43.887,43.926,43.7506,43.7506,26305.0
2016-09-12 10:40:00,44.88,44.96,44.85,44.87,39948.0,43.7408,43.8188,43.7116,43.7311,39948.0
2016-09-12 10:50:00,44.88,44.94,44.87,44.94,91109.0,43.7408,43.7993,43.7311,43.7993,91109.0
2016-09-12 11:00:00,44.95,44.97,44.86,44.9,54077.0,43.8091,43.8286,43.7214,43.7603,54077.0
2016-09-12 11:10:00,44.9,44.95,44.86,44.91,17317.0,43.7603,43.8091,43.7214,43.7701,17317.0
2016-09-12 11:20:00,44.9,44.94,44.87,44.93,41132.0,43.7603,43.7993,43.7311,43.7896,41132.0
2016-09-12 11:30:00,44.92,45.19,44.9,45.18,257190.0,43.7798,44.043,43.7603,44.0332,257190.0
2016-09-12 11:40:00,45.19,45.3,45.18,45.26,42809.0,44.043,44.1502,44.0332,44.1112,42809.0
2016-09-12 11:50:00,45.25,45.35,45.23,45.28,60161.0,44.1015,44.1989,44.082,44.1307,60161.0
2016-09-12 12:00:00,45.27,45.28,45.13,45.16,47016.0,44.1209,44.1307,43.9845,44.0137,47016.0
2016-09-12 12:10:00,45.17,45.21,45.15,45.16,105659.0,44.0235,44.0625,44.004,44.0137,105659.0
2016-09-12 12:20:00,45.17,45.34,45.16,45.33,25108.0,44.0235,44.1892,44.0137,44.1794,25108.0
2016-09-12 12:30:00,45.32,45.34,45.2,45.21,40455.0,44.1697,44.1892,44.0527,44.0625,40455.0
2016-09-12 12:40:00,45.21,45.26,45.17,45.21,30884.0,44.0625,44.1112,44.0235,44.0625,30884.0
2016-09-12 12:50:00,45.21,45.31,45.2,45.2,42349.0,44.0625,44.1599,44.0527,44.0527,42349.0
2016-09-12 13:00:00,45.21,45.27,45.2,45.23,50942.0,44.0625,44.1209,44.0527,44.082,50942.0
2016-09-12 13:10:00,45.24,45.42,45.21,45.29,33066.0,44.0917,44.2671,44.0625,44.1404,33066.0
2016-09-12 13:20:00,45.3,45.33,45.21,45.21,68305.0,44.1502,44.1794,44.0625,44.0625,68305.0
2016-09-12 13:30:00,45.26,45.27,45.17,45.22,19049.0,44.1112,44.1209,44.0235,44.0722,19049.0
2016-09-12 13:40:00,45.23,45.32,45.18,45.32,19644.0,44.082,44.1697,44.0332,44.1697,19644.0
2016-09-12 13:50:00,45.31,45.35,45.29,45.34,74829.0,44.1599,44.1989,44.1404,44.1892,74829.0
2016-09-12 14:00:00,45.34,45.58,45.33,45.53,73010.0,44.1892,44.4231,44.1794,44.3744,73010.0
2016-09-12 14:10:00,45.53,45.59,45.47,45.59,53213.0,44.3744,44.4328,44.3159,44.4328,53213.0
2016-09-12 14:20:00,45.58,45.8,45.57,45.68,132631.0,44.4231,44.6375,44.4133,44.5205,132631.0
2016-09-12 14:30:00,45.67,45.79,45.67,45.76,46313.0,44.5108,44.6278,44.5108,44.5985,46313.0
2016-09-12 14:40:00,45.75,45.92,45.74,45.85,102773.0,44.5888,44.7545,44.579,44.6862,102773.0
2016-09-12 14:50:00,45.84,45.84,45.76,45.82,75860.0,44.6765,44.6765,44.5985,44.657,75860.0
2016-09-12 15:00:00,45.82,45.93,45.78,45.91,51991.0,44.657,44.7642,44.618,44.7447,51991.0
2016-09-12 15:10:00,45.91,45.95,45.89,45.93,87950.0,44.7447,44.7837,44.7252,44.7642,87950.0
2016-09-12 15:20:00,45.92,46.01,45.89,45.9,214177.0,44.7545,44.8422,44.7252,44.735,214177.0
2016-09-12 15:30:00,45.89,45.95,45.87,45.92,70720.0,44.7252,44.7837,44.7057,44.7545,70720.0
2016-09-12 15:40:00,45.92,46.05,45.88,45.9,145656.0,44.7545,44.8812,44.7155,44.735,145656.0
2016-09-12 15:50:00,45.9,45.91,45.81,45.86,358053.0,44.735,44.7447,44.6472,44.696,358053.0
2016-09-13 09:30:00,45.62,45.87,45.47,45.6,94296.0,44.4621,44.7057,44.3159,44.4426,94296.0
2016-09-13 09:40:00,45.61,45.67,45.28,45.3,104310.0,44.4523,44.5108,44.1307,44.1502,104310.0
2016-09-13 09:50:00,45.3,45.46,45.25,45.25,195989.0,44.1502,44.3061,44.1015,44.1015,195989.0
2016-09-13 10:00:00,45.23,45.34,45.14,45.14,43149.0,44.082,44.1892,43.9942,43.9942,43149.0
2016-09-13 10:10:00,45.14,45.2,44.99,45.03,62739.0,43.9942,44.0527,43.8481,43.887,62739.0
2016-09-13 10:20:00,45.0,45.12,44.93,44.99,78465.0,43.8578,43.9748,43.7896,43.8481,78465.0
2016-09-13 10:30:00,44.98,45.0,44.87,44.92,139187.0,43.8383,43.8578,43.7311,43.7798,139187.0
2016-09-13 10:40:00,44.92,44.99,44.84,44.88,109515.0,43.7798,43.8481,43.7019,43.7408,109515.0
2016-09-13 10:50:00,44.89,44.89,44.76,44.79,159848.0,43.7506,43.7506,43.6239,43.6531,159848.0
2016-09-13 11:00:00,44.78,44.9,44.76,44.84,80627.0,43.6434,43.7603,43.6239,43.7019,80627.0
2016-09-13 11:10:00,44.82,44.83,44.7,44.73,78397.0,43.6824,43.6921,43.5654,43.5947,78397.0
2016-09-13 11:20:00,44.73,44.75,44.66,44.71,99034.0,43.5947,43.6141,43.5264,43.5752,99034.0
2016-09-13 11:30:00,44.71,44.79,44.68,44.76,65678.0,43.5752,43.6531,43.5459,43.6239,65678.0
2016-09-13 11:40:00,44.77,44.86,44.73,44.78,37996.0,43.6336,43.7214,43.5947,43.6434,37996.0
2016-09-13 11:50:00,44.81,44.86,44.79,44.8,20165.0,43.6726,43.7214,43.6531,43.6629,20165.0
2016-09-13 12:00:00,44.83,44.86,44.77,44.84,40359.0,43.6921,43.7214,43.6336,43.7019,40359.0
2016-09-13 12:10:00,44.84,44.93,44.83,44.92,44664.0,43.7019,43.7896,43.6921,43.7798,44664.0
2016-09-13 12:20:00,44.92,44.97,44.84,44.88,65274.0,43.7798,43.8286,43.7019,43.7408,65274.0
2016-09-13 12:30:00,44.88,44.88,44.75,44.8,26833.0,43.7408,43.7408,43.6141,43.6629,26833.0
2016-09-13 12:40:00,44.8,44.81,44.74,44.78,16988.0,43.6629,43.6726,43.6044,43.6434,16988.0
2016-09-13 12:50:00,44.77,44.77,44.7,44.73,55194.0,43.6336,43.6336,43.5654,43.5947,55194.0
2016-09-13 13:00:00,44.74,44.75,44.67,44.75,38400.0,43.6044,43.6141,43.5362,43.6141,38400.0
2016-09-13 13:10:00,44.74,44.86,44.72,44.86,74008.0,43.6044,43.7214,43.5849,43.7214,74008.0
2016-09-13 13:20:00,44.86,44.9,44.83,44.87,119219.0,43.7214,43.7603,43.6921,43.7311,119219.0
2016-09-13 13:30:00,44.87,45.01,44.86,45.01,141645.0,43.7311,43.8675,43.7214,43.8675,141645.0
2016-09-13 13:40:00,45.03,45.07,44.98,45.04,89611.0,43.887,43.926,43.8383,43.8968,89611.0
2016-09-13 13:50:00,45.03,45.06,44.9,45.0,106551.0,43.887,43.9163,43.7603,43.8578,106551.0
2016-09-13 14:00:00,44.98,45.08,44.96,45.08,47011.0,43.8383,43.9358,43.8188,43.9358,47011.0
2016-09-13 14:10:00,45.08,45.11,44.95,44.97,49416.0,43.9358,43.965,43.8091,43.8286,49416.0
2016-09-13 14:20:00,44.96,45.0,44.92,44.93,38297.0,43.8188,43.8578,43.7798,43.7896,38297.0
2016-09-13 14:30:00,44.93,44.98,44.86,44.95,45529.0,43.7896,43.8383,43.7214,43.8091,45529.0
2016-09-13 14:40:00,44.96,45.0,44.9,44.95,40828.0,43.8188,43.8578,43.7603,43.8091,40828.0
2016-09-13 14:50:00,44.96,45.02,44.95,44.96,41536.0,43.8188,43.8773,43.8091,43.8188,41536.0
2016-09-13 15:00:00,44.94,45.02,44.91,44.98,41285.0,43.7993,43.8773,43.7701,43.8383,41285.0
2016-09-13 15:10:00,44.97,45.03,44.9,45.0,36241.0,43.8286,43.887,43.7603,43.8578,36241.0
2016-09-13 15:20:00,45.0,45.18,44.99,45.15,133872.0,43.8578,44.0332,43.8481,44.004,133872.0
2016-09-13 15:30:00,45.15,45.37,45.12,45.27,165006.0,44.004,44.2184,43.9748,44.1209,165006.0
2016-09-13 15:40:00,45.26,45.32,45.19,45.25,163959.0,44.1112,44.1697,44.043,44.1015,163959.0
2016-09-13 15:50:00,45.24,45.35,45.23,45.26,292069.0,44.0917,44.1989,44.082,44.1112,292069.0
2016-09-14 09:30:00,45.27,45.5,45.24,45.46,81136.0,44.1209,44.3451,44.0917,44.3061,81136.0
2016-09-14 09:40:00,45.44,45.52,45.37,45.46,73151.0,44.2866,44.3646,44.2184,44.3061,73151.0
2016-09-14 09:50:00,45.46,45.56,45.44,45.52,49162.0,44.3061,44.4036,44.2866,44.3646,49162.0
2016-09-14 10:00:00,45.51,45.72,45.48,45.7,34847.0,44.3549,44.5595,44.3256,44.54,34847.0
2016-09-14 10:10:00,45.69,45.81,45.68,45.78,66910.0,44.5303,44.6472,44.5205,44.618,66910.0
2016-09-14 10:20:00,45.79,45.96,45.78,45.93,100588.0,44.6278,44.7934,44.618,44.7642,100588.0
2016-09-14 10:30:00,45.93,46.02,45.89,45.95,116861.0,44.7642,44.8519,44.7252,44.7837,116861.0
2016-09-14 10:40:00,45.96,45.97,45.82,45.84,90413.0,44.7934,44.8032,44.657,44.6765,90413.0
2016-09-14 10:50:00,45.85,45.93,45.82,45.86,72595.0,44.6862,44.7642,44.657,44.696,72595.0
2016-09-14 11:00:00,45.87,45.94,45.83,45.84,37268.0,44.7057,44.7739,44.6667,44.6765,37268.0
2016-09-14 11:10:00,45.84,45.97,45.77,45.92,82592.0,44.6765,44.8032,44.6083,44.7545,82592.0
2016-09-14 11:20:00,45.92,46.05,45.92,45.98,88569.0,44.7545,44.8812,44.7545,44.8129,88569.0
2016-09-14 11:30:00,45.97,46.06,45.93,46.05,78310.0,44.8032,44.8909,44.7642,44.8812,78310.0
2016-09-14 11:40:00,46.05,46.11,46.0,46.03,22191.0,44.8812,44.9396,44.8324,44.8617,22191.0
2016-09-14 11:50:00,46.02,46.09,46.01,46.08,156558.0,44.8519,44.9201,44.8422,44.9104,156558.0
2016-09-14 12:00:00,46.08,46.14,46.02,46.07,49836.0,44.9104,44.9689,44.8519,44.9006,49836.0
2016-09-14 12:10:00,46.06,46.15,46.05,46.1,76110.0,44.8909,44.9786,44.8812,44.9299,76110.0
2016-09-14 12:20:00,46.1,46.15,46.07,46.1,93460.0,44.9299,44.9786,44.9006,44.9299,93460.0
2016-09-14 12:30:00,46.1,46.18,46.04,46.04,96438.0,44.9299,45.0079,44.8714,44.8714,96438.0
2016-09-14 12:40:00,46.04,46.04,45.93,45.96,32196.0,44.8714,44.8714,44.7642,44.7934,32196.0
2016-09-14 12:50:00,45.96,46.03,45.94,46.03,53941.0,44.7934,44.8617,44.7739,44.8617,53941.0
2016-09-14 13:00:00,46.02,46.1,46.01,46.08,96369.0,44.8519,44.9299,44.8422,44.9104,96369.0
2016-09-14 13:10:00,46.1,46.11,46.04,46.1,49774.0,44.9299,44.9396,44.8714,44.9299,49774.0
2016-09-14 13:20:00,46.1,46.16,46.03,46.15,42642.0,44.9299,44.9884,44.8617,44.9786,42642.0
2016-09-14 13:30:00,46.15,46.21,46.08,46.08,144817.0,44.9786,45.0371,44.9104,44.9104,144817.0
2016-09-14 13:40:00,46.08,46.08,45.88,45.89,72017.0,44.9104,44.9104,44.7155,44.7252,72017.0
2016-09-14 13:50:00,45.86,45.88,45.76,45.76,39932.0,44.696,44.7155,44.5985,44.5985,39932.0
2016-09-14 14:00:00,45.76,45.86,45.66,45.66,82910.0,44.5985,44.696,44.5011,44.5011,82910.0
2016-09-14 14:10:00,45.66,45.71,45.59,45.66,109264.0,44.5011,44.5498,44.4328,44.5011,109264.0
2016-09-14 14:20:00,45.66,45.7,45.57,45.64,47132.0,44.5011,44.54,44.4133,44.4816,47132.0
2016-09-14 14:30:00,45.63,45.64,45.55,45.55,54392.0,44.4718,44.4816,44.3938,44.3938,54392.0
2016-09-14 14:40:00,45.56,45.74,45.56,45.72,33516.0,44.4036,44.579,44.4036,44.5595,33516.0
2016-09-14 14:50:00,45.72,45.76,45.69,45.72,47778.0,44.5595,44.5985,44.5303,44.5595,47778.0
2016-09-14 15:00:00,45.72,45.74,45.62,45.64,49116.0,44.5595,44.579,44.4621,44.4816,49116.0
2016-09-14 15:10:00,45.63,45.68,45.59,45.66,70153.0,44.4718,44.5205,44.4328,44.5011,70153.0
2016-09-14 15:20:00,45.67,45.7,45.6,45.65,210406.0,44.5108,44.54,44.4426,44.4913,210406.0
2016-09-14 15:30:00,45.65,45.66,45.54,45.63,155644.0,44.4913,44.5011,44.3841,44.4718,155644.0
2016-09-14 15:40:00,45.62,45.76,45.61,45.76,176815.0,44.4621,44.5985,44.4523,44.5985,176815.0
2016-09-14 15:50:00,45.76,45.82,45.69,45.8,460355.0,44.5985,44.657,44.5303,44.6375,460355.0
2016-09-15 09:30:00,45.92,46.28,45.81,46.22,130289.0,44.7545,45.1053,44.6472,45.0468,130289.0
2016-09-15 09:40:00,46.2,46.25,46.05,46.22,80573.0,45.0273,45.0761,44.8812,45.0468,80573.0
2016-09-15 09:50:00,46.21,46.28,46.19,46.22,129509.0,45.0371,45.1053,45.0176,45.0468,129509.0
2016-09-15 10:00:00,46.21,46.41,46.13,46.37,74649.0,45.0371,45.232,44.9591,45.193,74649.0
2016-09-15 10:10:00,46.36,46.49,46.36,46.42,67185.0,45.1833,45.31,45.1833,45.2418,67185.0
2016-09-15 10:20:00,46.43,46.45,46.18,46.27,126504.0,45.2515,45.271,45.0079,45.0956,126504.0
2016-09-15 10:30:00,46.26,46.37,46.22,46.37,99435.0,45.0858,45.193,45.0468,45.193,99435.0
2016-09-15 10:40:00,46.38,46.47,46.31,46.45,57147.0,45.2028,45.2905,45.1346,45.271,57147.0
2016-09-15 10:50:00,46.46,46.57,46.46,46.56,44678.0,45.2807,45.388,45.2807,45.3782,44678.0
2016-09-15 11:00:00,46.57,46.73,46.55,46.71,63919.0,45.388,45.5439,45.3685,45.5244,63919.0
2016-09-15 11:10:00,46.71,46.79,46.67,46.68,80952.0,45.5244,45.6024,45.4854,45.4952,80952.0
2016-09-15 11:20:00,46.68,46.95,46.67,46.95,49105.0,45.4952,45.7583,45.4854,45.7583,49105.0
2016-09-15 11:30:00,46.96,47.05,46.94,47.02,91338.0,45.7681,45.8558,45.7486,45.8265,91338.0
2016-09-15 11:40:00,47.01,47.1,46.99,47.0,122281.0,45.8168,45.9045,45.7973,45.807,122281.0
2016-09-15 11:50:00,46.98,47.08,46.83,46.84,67122.0,45.7875,45.885,45.6414,45.6511,67122.0
2016-09-15 12:00:00,46.83,46.96,46.8,46.95,42705.0,45.6414,45.7681,45.6121,45.7583,42705.0
2016-09-15 12:10:00,46.95,46.96,46.8,46.87,25944.0,45.7583,45.7681,45.6121,45.6803,25944.0
2016-09-15 12:20:00,46.87,46.93,46.84,46.86,30312.0,45.6803,45.7388,45.6511,45.6706,30312.0
2016-09-15 12:30:00,46.86,46.91,46.79,46.86,34959.0,45.6706,45.7193,45.6024,45.6706,34959.0
2016-09-15 12:40:00,46.86,46.89,46.8,46.85,25091.0,45.6706,45.6998,45.6121,45.6608,25091.0
2016-09-15 12:50:00,46.84,46.92,46.83,46.89,46181.0,45.6511,45.7291,45.6414,45.6998,46181.0
2016-09-15 13:00:00,46.89,46.97,46.89,46.92,42458.0,45.6998,45.7778,45.6998,45.7291,42458.0
2016-09-15 13:10:00,46.93,46.99,46.9,46.95,46725.0,45.7388,45.7973,45.7096,45.7583,46725.0
2016-09-15 13:20:00,46.94,47.03,46.93,46.98,29949.0,45.7486,45.8363,45.7388,45.7875,29949.0
2016-09-15 13:30:00,46.98,47.13,46.98,47.13,27090.0,45.7875,45.9337,45.7875,45.9337,27090.0
2016-09-15 13:40:00,47.14,47.28,47.13,47.26,62975.0,45.9435,46.0799,45.9337,46.0604,62975.0
2016-09-15 13:50:00,47.27,47.33,47.26,47.32,52394.0,46.0702,46.1287,46.0604,46.1189,52394.0
2016-09-15 14:00:00,47.32,47.37,47.1,47.12,63417.0,46.1189,46.1676,45.9045,45.924,63417.0
2016-09-15 14:10:00,47.12,47.21,47.11,47.2,34120.0,45.924,46.0117,45.9142,46.002,34120.0
2016-09-15 14:20:00,47.21,47.21,47.14,47.16,41570.0,46.0117,46.0117,45.9435,45.963,41570.0
2016-09-15 14:30:00,47.16,47.21,47.14,47.18,63164.0,45.963,46.0117,45.9435,45.9825,63164.0
2016-09-15 14:40:00,47.18,47.22,47.14,47.2,31009.0,45.9825,46.0215,45.9435,46.002,31009.0
2016-09-15 14:50:00,47.2,47.2,47.14,47.19,50840.0,46.002,46.002,45.9435,45.9922,50840.0
2016-09-15 15:00:00,47.19,47.19,47.1,47.17,79118.0,45.9922,45.9922,45.9045,45.9727,79118.0
2016-09-15 15:10:00,47.17,47.18,47.05,47.06,57147.0,45.9727,45.9825,45.8558,45.8655,57147.0
2016-09-15 15:20:00,47.06,47.09,47.02,47.07,45091.0,45.8655,45.8948,45.8265,45.8753,45091.0
2016-09-15 15:30:00,47.07,47.08,46.98,47.02,77256.0,45.8753,45.885,45.7875,45.8265,77256.0
2016-09-15 15:40:00,47.03,47.1,47.01,47.03,68567.0,45.8363,45.9045,45.8168,45.8363,68567.0
2016-09-15 15:50:00,47.03,47.12,46.99,47.1,185218.0,45.8363,45.924,45.7973,45.9045,185218.0
2016-09-16 09:30:00,46.98,47.58,46.98,47.24,647329.0,45.7875,46.3723,45.7875,46.0409,647329.0
2016-09-16 09:40:00,47.19,47.23,46.79,46.79,75171.0,45.9922,46.0312,45.6024,45.6024,75171.0
2016-09-16 09:50:00,46.77,46.97,46.75,46.95,44393.0,45.5829,45.7778,45.5634,45.7583,44393.0
2016-09-16 10:00:00,46.97,47.0,46.74,46.76,139003.0,45.7778,45.807,45.5536,45.5731,139003.0
2016-09-16 10:10:00,46.78,46.86,46.75,46.79,40824.0,45.5926,45.6706,45.5634,45.6024,40824.0
2016-09-16 10:20:00,46.78,46.85,46.75,46.82,66227.0,45.5926,45.6608,45.5634,45.6316,66227.0
2016-09-16 10:30:00,46.81,46.96,46.77,46.96,46351.0,45.6219,45.7681,45.5829,45.7681,46351.0
2016-09-16 10:40:00,46.95,46.95,46.83,46.86,44273.0,45.7583,45.7583,45.6414,45.6706,44273.0
2016-09-16 10:50:00,46.86,46.86,46.67,46.67,43954.0,45.6706,45.6706,45.4854,45.4854,43954.0
2016-09-16 11:00:00,46.66,46.7,46.56,46.61,32457.0,45.4757,45.5147,45.3782,45.4269,32457.0
2016-09-16 11:10:00,46.6,46.76,46.6,46.72,73360.0,45.4172,45.5731,45.4172,45.5341,73360.0
2016-09-16 11:20:00,46.72,46.87,46.68,46.76,249070.0,45.5341,45.6803,45.4952,45.5731,249070.0
2016-09-16 11:30:00,46.77,46.8,46.69,46.7,47547.0,45.5829,45.6121,45.5049,45.5147,47547.0
2016-09-16 11:40:00,46.7,46.72,46.67,46.67,95546.0,45.5147,45.5341,45.4854,45.4854,95546.0
2016-09-16 11:50:00,46.68,46.73,46.6,46.73,147165.0,45.4952,45.5439,45.4172,45.5439,147165.0
2016-09-16 12:00:00,46.71,46.77,46.63,46.75,50994.0,45.5244,45.5829,45.4464,45.5634,50994.0
2016-09-16 12:10:00,46.75,46.8,46.72,46.77,16818.0,45.5634,45.6121,45.5341,45.5829,16818.0
2016-09-16 12:20:00,46.76,46.77,46.68,46.69,32134.0,45.5731,45.5829,45.4952,45.5049,32134.0
2016-09-16 12:30:00,46.7,46.72,46.58,46.59,73065.0,45.5147,45.5341,45.3977,45.4074,73065.0
2016-09-16 12:40:00,46.6,46.6,46.43,46.47,73522.0,45.4172,45.4172,45.2515,45.2905,73522.0
2016-09-16 12:50:00,46.48,46.57,46.4,46.51,125209.0,45.3002,45.388,45.2223,45.3295,125209.0
2016-09-16 13:00:00,46.5,46.54,46.48,46.51,99382.0,45.3197,45.3587,45.3002,45.3295,99382.0
2016-09-16 13:10:00,46.51,46.54,46.44,46.44,44988.0,45.3295,45.3587,45.2613,45.2613,44988.0
2016-09-16 13:20:00,46.44,46.46,46.32,46.33,32258.0,45.2613,45.2807,45.1443,45.154,32258.0
2016-09-16 13:30:00,46.34,46.4,46.24,46.4,55336.0,45.1638,45.2223,45.0663,45.2223,55336.0
2016-09-16 13:40:00,46.41,46.44,46.34,46.41,29548.0,45.232,45.2613,45.1638,45.232,29548.0
2016-09-16 13:50:00,46.4,46.42,46.31,46.38,66927.0,45.2223,45.2418,45.1346,45.2028,66927.0
2016-09-16 14:00:00,46.37,46.43,46.3,46.4,51130.0,45.193,45.2515,45.1248,45.2223,51130.0
2016-09-16 14:10:00,46.41,46.59,46.41,46.57,30710.0,45.232,45.4074,45.232,45.388,30710.0
2016-09-16 14:20:00,46.57,46.63,46.56,46.61,22751.0,45.388,45.4464,45.3782,45.4269,22751.0
2016-09-16 14:30:00,46.61,46.72,46.6,46.62,33477.0,45.4269,45.5341,45.4172,45.4367,33477.0
2016-09-16 14:40:00,46.6,46.67,46.56,46.56,17220.0,45.4172,45.4854,45.3782,45.3782,17220.0
2016-09-16 14:50:00,46.56,46.57,46.47,46.47,18133.0,45.3782,45.388,45.2905,45.2905,18133.0
2016-09-16 15:00:00,46.48,46.57,46.46,46.54,27232.0,45.3002,45.388,45.2807,45.3587,27232.0
2016-09-16 15:10:00,46.53,46.57,46.48,46.52,39602.0,45.349,45.388,45.3002,45.3392,39602.0
2016-09-16 15:20:00,46.53,46.59,46.49,46.5,41157.0,45.349,45.4074,45.31,45.3197,41157.0
2016-09-16 15:30:00,46.5,46.55,46.5,46.52,129434.0,45.3197,45.3685,45.3197,45.3392,129434.0
2016-09-16 15:40:00,46.51,46.54,46.4,46.42,170549.0,45.3295,45.3587,45.2223,45.2418,170549.0
2016-09-16 15:50:00,46.42,46.58,46.41,46.45,773763.0,45.2418,45.3977,45.232,45.271,773763.0
2016-09-19 09:30:00,46.53,46.65,46.15,46.21,56232.0,45.349,45.4659,44.9786,45.0371,56232.0
2016-09-19 09:40:00,46.22,46.3,46.12,46.19,37802.0,45.0468,45.1248,44.9494,45.0176,37802.0
2016-09-19 09:50:00,46.2,46.43,46.19,46.38,28285.0,45.0273,45.2515,45.0176,45.2028,28285.0
2016-09-19 10:00:00,46.36,46.42,46.2,46.2,33809.0,45.1833,45.2418,45.0273,45.0273,33809.0
2016-09-19 10:10:00,46.19,46.2,46.07,46.12,24336.0,45.0176,45.0273,44.9006,44.9494,24336.0
2016-09-19 10:20:00,46.14,46.18,46.02,46.15,43119.0,44.9689,45.0079,44.8519,44.9786,43119.0
2016-09-19 10:30:00,46.16,46.27,46.1,46.1,47565.0,44.9884,45.0956,44.9299,44.9299,47565.0
2016-09-19 10:40:00,46.11,46.19,46.01,46.06,62013.0,44.9396,45.0176,44.8422,44.8909,62013.0
2016-09-19 10:50:00,46.06,46.15,45.88,45.91,125661.0,44.8909,44.9786,44.7155,44.7447,125661.0
2016-09-19 11:00:00,45.92,45.98,45.85,45.93,60869.0,44.7545,44.8129,44.6862,44.7642,60869.0
2016-09-19 11:10:00,45.94,45.98,45.89,45.98,36492.0,44.7739,44.8129,44.7252,44.8129,36492.0
2016-09-19 11:20:00,46.0,46.0,45.85,45.88,63333.0,44.8324,44.8324,44.6862,44.7155,63333.0
2016-09-19 11:30:00,45.91,45.95,45.82,45.87,30523.0,44.7447,44.7837,44.657,44.7057,30523.0
2016-09-19 11:40:00,45.86,45.95,45.81,45.81,36190.0,44.696,44.7837,44.6472,44.6472,36190.0
2016-09-19 11:50:00,45.81,45.85,45.76,45.76,76097.0,44.6472,44.6862,44.5985,44.5985,76097.0
2016-09-19 12:00:00,45.77,45.88,45.76,45.84,37901.0,44.6083,44.7155,44.5985,44.6765,37901.0
2016-09-19 12:10:00,45.84,45.85,45.65,45.71,58605.0,44.6765,44.6862,44.4913,44.5498,58605.0
2016-09-19 12:20:00,45.71,45.82,45.69,45.82,28263.0,44.5498,44.657,44.5303,44.657,28263.0
2016-09-19 12:30:00,45.83,45.87,45.78,45.78,21232.0,44.6667,44.7057,44.618,44.618,21232.0
2016-09-19 12:40:00,45.78,45.79,45.67,45.69,29817.0,44.618,44.6278,44.5108,44.5303,29817.0
2016-09-19 12:50:00,45.69,45.74,45.66,45.68,40620.0,44.5303,44.579,44.5011,44.5205,40620.0
2016-09-19 13:00:00,45.68,45.83,45.66,45.74,37868.0,44.5205,44.6667,44.5011,44.579,37868.0
2016-09-19 13:10:00,45.75,45.85,45.75,45.81,18210.0,44.5888,44.6862,44.5888,44.6472,18210.0
2016-09-19 13:20:00,45.81,45.84,45.78,45.82,12187.0,44.6472,44.6765,44.618,44.657,12187.0
2016-09-19 13:30:00,45.83,45.83,45.68,45.72,29413.0,44.6667,44.6667,44.5205,44.5595,29413.0
2016-09-19 13:40:00,45.73,45.76,45.67,45.74,27027.0,44.5693,44.5985,44.5108,44.579,27027.0
2016-09-19 13:50:00,45.73,45.79,45.69,45.74,22123.0,44.5693,44.6278,44.5303,44.579,22123.0
2016-09-19 14:00:00,45.75,45.81,45.74,45.8,16844.0,44.5888,44.6472,44.579,44.6375,16844.0
2016-09-19 14:10:00,45.81,45.86,45.78,45.84,19415.0,44.6472,44.696,44.618,44.6765,19415.0
2016-09-19 14:20:00,45.85,45.99,45.83,45.98,35145.0,44.6862,44.8227,44.6667,44.8129,35145.0
2016-09-19 14:30:00,45.98,46.01,45.93,45.94,27077.0,44.8129,44.8422,44.7642,44.7739,27077.0
2016-09-19 14:40:00,45.94,45.98,45.91,45.94,29457.0,44.7739,44.8129,44.7447,44.7739,29457.0
2016-09-19 14:50:00,45.95,45.96,45.91,45.91,23700.0,44.7837,44.7934,44.7447,44.7447,23700.0
2016-09-19 15:00:00,45.91,45.99,45.87,45.93,39253.0,44.7447,44.8227,44.7057,44.7642,39253.0
2016-09-19 15:10:00,45.92,45.93,45.81,45.82,25280.0,44.7545,44.7642,44.6472,44.657,25280.0
2016-09-19 15:20:00,45.82,45.88,45.8,45.81,55581.0,44.657,44.7155,44.6375,44.6472,55581.0
2016-09-19 15:30:00,45.82,45.83,45.72,45.82,45955.0,44.657,44.6667,44.5595,44.657,45955.0
2016-09-19 15:40:00,45.82,45.87,45.78,45.81,47087.0,44.657,44.7057,44.618,44.6472,47087.0
2016-09-19 15:50:00,45.82,45.88,45.79,45.85,143363.0,44.657,44.7155,44.6278,44.6862,143363.0
2016-09-20 09:30:00,46.17,46.17,45.71,45.82,167472.0,44.9981,44.9981,44.5498,44.657,167472.0
2016-09-20 09:40:00,45.81,45.92,45.6,45.63,211178.0,44.6472,44.7545,44.4426,44.4718,211178.0
2016-09-20 09:50:00,45.63,45.98,45.62,45.88,127104.0,44.4718,44.8129,44.4621,44.7155,127104.0
2016-09-20 10:00:00,45.9,45.91,45.68,45.7,71073.0,44.735,44.7447,44.5205,44.54,71073.0
2016-09-20 10:10:00,45.7,45.7,45.48,45.49,99403.0,44.54,44.54,44.3256,44.3354,99403.0
2016-09-20 10:20:00,45.49,45.6,45.34,45.37,125459.0,44.3354,44.4426,44.1892,44.2184,125459.0
2016-09-20 10:30:00,45.36,45.47,45.19,45.26,310546.0,44.2087,44.3159,44.043,44.1112,310546.0
2016-09-20 10:40:00,45.25,45.32,45.12,45.13,99841.0,44.1015,44.1697,43.9748,43.9845,99841.0
2016-09-20 10:50:00,45.14,45.17,45.06,45.1,62155.0,43.9942,44.0235,43.9163,43.9553,62155.0
2016-09-20 11:00:00,45.12,45.13,44.98,44.98,51086.0,43.9748,43.9845,43.8383,43.8383,51086.0
2016-09-20 11:10:00,44.98,45.08,44.95,45.03,89517.0,43.8383,43.9358,43.8091,43.887,89517.0
2016-09-20 11:20:00,45.02,45.05,44.83,44.84,83643.0,43.8773,43.9065,43.6921,43.7019,83643.0
2016-09-20 11:30:00,44.85,44.94,44.85,44.9,241598.0,43.7116,43.7993,43.7116,43.7603,241598.0
2016-09-20 11:40:00,44.9,44.96,44.83,44.93,39991.0,43.7603,43.8188,43.6921,43.7896,39991.0
2016-09-20 11:50:00,44.93,44.95,44.83,44.86,42263.0,43.7896,43.8091,43.6921,43.7214,42263.0
2016-09-20 12:00:00,44.87,44.88,44.81,44.88,53083.0,43.7311,43.7408,43.6726,43.7408,53083.0
2016-09-20 12:10:00,44.88,44.88,44.78,44.81,146820.0,43.7408,43.7408,43.6434,43.6726,146820.0
2016-09-20 12:20:00,44.8,44.82,44.76,44.76,62010.0,43.6629,43.6824,43.6239,43.6239,62010.0
2016-09-20 12:30:00,44.77,44.78,44.73,44.76,66261.0,43.6336,43.6434,43.5947,43.6239,66261.0
2016-09-20 12:40:00,44.76,44.77,44.59,44.6,69251.0,43.6239,43.6336,43.4582,43.468,69251.0
2016-09-20 12:50:00,44.6,44.75,44.56,44.71,208276.0,43.468,43.6141,43.429,43.5752,208276.0
2016-09-20 13:00:00,44.72,44.75,44.67,44.74,65964.0,43.5849,43.6141,43.5362,43.6044,65964.0
2016-09-20 13:10:00,44.73,44.75,44.61,44.62,97746.0,43.5947,43.6141,43.4777,43.4874,97746.0
2016-09-20 13:20:00,44.62,44.65,44.47,44.47,62255.0,43.4874,43.5167,43.3413,43.3413,62255.0
2016-09-20 13:30:00,44.48,44.55,44.45,44.55,117631.0,43.351,43.4192,43.3218,43.4192,117631.0
2016-09-20 13:40:00,44.55,44.57,44.45,44.47,53049.0,43.4192,43.4387,43.3218,43.3413,53049.0
2016-09-20 13:50:00,44.47,44.59,44.44,44.56,134363.0,43.3413,43.4582,43.312,43.429,134363.0
2016-09-20 14:00:00,44.56,44.76,44.55,44.67,174233.0,43.429,43.6239,43.4192,43.5362,174233.0
2016-09-20 14:10:00,44.67,44.71,44.59,44.62,45625.0,43.5362,43.5752,43.4582,43.4874,45625.0
2016-09-20 14:20:00,44.62,44.72,44.55,44.69,128511.0,43.4874,43.5849,43.4192,43.5557,128511.0
2016-09-20 14:30:00,44.69,44.7,44.6,44.62,52881.0,43.5557,43.5654,43.468,43.4874,52881.0
2016-09-20 14:40:00,44.62,44.62,44.53,44.56,38474.0,43.4874,43.4874,43.3997,43.429,38474.0
2016-09-20 14:50:00,44.56,44.6,44.51,44.58,56013.0,43.429,43.468,43.3802,43.4485,56013.0
2016-09-20 15:00:00,44.59,44.64,44.54,44.64,62610.0,43.4582,43.5069,43.4095,43.5069,62610.0
2016-09-20 15:10:00,44.64,44.77,44.61,44.72,77054.0,43.5069,43.6336,43.4777,43.5849,77054.0
2016-09-20 15:20:00,44.72,44.72,44.65,44.67,96769.0,43.5849,43.5849,43.5167,43.5362,96769.0
2016-09-20 15:30:00,44.67,44.72,44.53,44.55,192250.0,43.5362,43.5849,43.3997,43.4192,192250.0
2016-09-20 15:40:00,44.54,44.58,44.42,44.58,209042.0,43.4095,43.4485,43.2925,43.4485,209042.0
2016-09-20 15:50:00,44.57,44.57,44.41,44.42,575106.0,43.4387,43.4387,43.2828,43.2925,575106.0
2016-09-21 09:30:00,44.93,45.22,44.52,44.77,203736.0,43.7896,44.0722,43.39,43.6336,203736.0
2016-09-21 09:40:00,44.75,44.94,44.6,44.85,62581.0,43.6141,43.7993,43.468,43.7116,62581.0
2016-09-21 09:50:00,44.86,45.34,44.83,45.34,127781.0,43.7214,44.1892,43.6921,44.1892,127781.0
2016-09-21 10:00:00,45.32,45.49,45.17,45.38,162918.0,44.1697,44.3354,44.0235,44.2282,162918.0
2016-09-21 10:10:00,45.36,45.51,45.29,45.37,97552.0,44.2087,44.3549,44.1404,44.2184,97552.0
2016-09-21 10:20:00,45.37,45.43,45.12,45.13,75133.0,44.2184,44.2769,43.9748,43.9845,75133.0
2016-09-21 10:30:00,45.14,45.25,45.12,45.22,71956.0,43.9942,44.1015,43.9748,44.0722,71956.0
2016-09-21 10:40:00,45.22,45.24,45.14,45.18,73630.0,44.0722,44.0917,43.9942,44.0332,73630.0
2016-09-21 10:50:00,45.18,45.26,45.16,45.19,56832.0,44.0332,44.1112,44.0137,44.043,56832.0
2016-09-21 11:00:00,45.19,45.25,45.16,45.22,93244.0,44.043,44.1015,44.0137,44.0722,93244.0
2016-09-21 11:10:00,45.22,45.25,45.15,45.2,106919.0,44.0722,44.1015,44.004,44.0527,106919.0
2016-09-21 11:20:00,45.2,45.32,45.15,45.27,176627.0,44.0527,44.1697,44.004,44.1209,176627.0
2016-09-21 11:30:00,45.27,45.37,45.2,45.37,146159.0,44.1209,44.2184,44.0527,44.2184,146159.0
2016-09-21 11:40:00,45.37,45.48,45.33,45.47,71011.0,44.2184,44.3256,44.1794,44.3159,71011.0
2016-09-21 11:50:00,45.47,45.47,45.38,45.41,65677.0,44.3159,44.3159,44.2282,44.2574,65677.0
2016-09-21 12:00:00,45.41,45.49,45.3,45.47,42807.0,44.2574,44.3354,44.1502,44.3159,42807.0
2016-09-21 12:10:00,45.46,45.48,45.29,45.31,59816.0,44.3061,44.3256,44.1404,44.1599,59816.0
2016-09-21 12:20:00,45.32,45.34,45.21,45.21,14635.0,44.1697,44.1892,44.0625,44.0625,14635.0
2016-09-21 12:30:00,45.2,45.28,45.13,45.13,16873.0,44.0527,44.1307,43.9845,43.9845,16873.0
2016-09-21 12:40:00,45.12,45.22,45.1,45.22,23608.0,43.9748,44.0722,43.9553,44.0722,23608.0
2016-09-21 12:50:00,45.22,45.41,45.21,45.38,57922.0,44.0722,44.2574,44.0625,44.2282,57922.0
2016-09-21 13:00:00,45.38,45.51,45.37,45.41,137304.0,44.2282,44.3549,44.2184,44.2574,137304.0
2016-09-21 13:10:00,45.4,45.41,45.26,45.29,25575.0,44.2476,44.2574,44.1112,44.1404,25575.0
2016-09-21 13:20:00,45.26,45.31,45.22,45.26,27789.0,44.1112,44.1599,44.0722,44.1112,27789.0
2016-09-21 13:30:00,45.26,45.35,45.25,45.27,35295.0,44.1112,44.1989,44.1015,44.1209,35295.0
2016-09-21 13:40:00,45.28,45.45,45.25,45.42,36062.0,44.1307,44.2964,44.1015,44.2671,36062.0
2016-09-21 13:50:00,45.42,45.53,45.37,45.47,52363.0,44.2671,44.3744,44.2184,44.3159,52363.0
2016-09-21 14:00:00,45.45,45.74,45.39,45.6,116806.0,44.2964,44.579,44.2379,44.4426,116806.0
2016-09-21 14:10:00,45.58,45.69,45.5,45.51,185209.0,44.4231,44.5303,44.3451,44.3549,185209.0
2016-09-21 14:20:00,45.49,45.59,45.42,45.44,84833.0,44.3354,44.4328,44.2671,44.2866,84833.0
2016-09-21 14:30:00,45.44,45.65,45.38,45.62,49254.0,44.2866,44.4913,44.2282,44.4621,49254.0
2016-09-21 14:40:00,45.61,45.8,45.6,45.68,100745.0,44.4523,44.6375,44.4426,44.5205,100745.0
2016-09-21 14:50:00,45.67,45.8,45.6,45.73,73671.0,44.5108,44.6375,44.4426,44.5693,73671.0
2016-09-21 15:00:00,45.73,45.83,45.69,45.75,65149.0,44.5693,44.6667,44.5303,44.5888,65149.0
2016-09-21 15:10:00,45.74,45.84,45.72,45.76,43510.0,44.579,44.6765,44.5595,44.5985,43510.0
2016-09-21 15:20:00,45.75,45.84,45.71,45.72,42655.0,44.5888,44.6765,44.5498,44.5595,42655.0
2016-09-21 15:30:00,45.72,45.83,45.72,45.78,49392.0,44.5595,44.6667,44.5595,44.618,49392.0
2016-09-21 15:40:00,45.79,45.96,45.76,45.92,125387.0,44.6278,44.7934,44.5985,44.7545,125387.0
2016-09-21 15:50:00,45.93,45.95,45.77,45.8,324689.0,44.7642,44.7837,44.6083,44.6375,324689.0
2016-09-22 09:30:00,46.06,46.26,45.88,46.07,82568.0,44.8909,45.0858,44.7155,44.9006,82568.0
2016-09-22 09:40:00,46.03,46.1,45.82,45.92,42264.0,44.8617,44.9299,44.657,44.7545,42264.0
2016-09-22 09:50:00,45.93,46.03,45.74,45.79,117596.0,44.7642,44.8617,44.579,44.6278,117596.0
2016-09-22 10:00:00,45.79,45.97,45.71,45.76,118921.0,44.6278,44.8032,44.5498,44.5985,118921.0
2016-09-22 10:10:00,45.75,45.82,45.67,45.72,133826.0,44.5888,44.657,44.5108,44.5595,133826.0
2016-09-22 10:20:00,45.72,45.82,45.64,45.82,60000.0,44.5595,44.657,44.4816,44.657,60000.0
2016-09-22 10:30:00,45.85,46.21,45.84,46.16,83707.0,44.6862,45.0371,44.6765,44.9884,83707.0
2016-09-22 10:40:00,46.15,46.46,46.07,46.37,87209.0,44.9786,45.2807,44.9006,45.193,87209.0
2016-09-22 10:50:00,46.38,46.41,46.15,46.28,72947.0,45.2028,45.232,44.9786,45.1053,72947.0
2016-09-22 11:00:00,46.26,46.34,46.12,46.17,49026.0,45.0858,45.1638,44.9494,44.9981,49026.0
2016-09-22 11:10:00,46.17,46.24,46.11,46.11,28459.0,44.9981,45.0663,44.9396,44.9396,28459.0
2016-09-22 11:20:00,46.11,46.13,46.0,46.03,19101.0,44.9396,44.9591,44.8324,44.8617,19101.0
2016-09-22 11:30:00,46.02,46.36,45.99,46.34,57042.0,44.8519,45.1833,44.8227,45.1638,57042.0
2016-09-22 11:40:00,46.33,46.53,46.3,46.47,67611.0,45.154,45.349,45.1248,45.2905,67611.0
2016-09-22 11:50:00,46.46,46.46,46.31,46.43,91988.0,45.2807,45.2807,45.1346,45.2515,91988.0
2016-09-22 12:00:00,46.42,46.48,46.36,46.43,41115.0,45.2418,45.3002,45.1833,45.2515,41115.0
2016-09-22 12:10:00,46.42,46.48,46.36,46.47,31217.0,45.2418,45.3002,45.1833,45.2905,31217.0
2016-09-22 12:20:00,46.47,46.5,46.4,46.45,28271.0,45.2905,45.3197,45.2223,45.271,28271.0
2016-09-22 12:30:00,46.46,46.61,46.42,46.57,64792.0,45.2807,45.4269,45.2418,45.388,64792.0
2016-09-22 12:40:00,46.57,46.63,46.51,46.62,30604.0,45.388,45.4464,45.3295,45.4367,30604.0
2016-09-22 12:50:00,46.6,46.6,46.41,46.47,30627.0,45.4172,45.4172,45.232,45.2905,30627.0
2016-09-22 13:00:00,46.48,46.56,46.47,46.56,21019.0,45.3002,45.3782,45.2905,45.3782,21019.0
2016-09-22 13:10:00,46.57,46.62,46.53,46.55,29804.0,45.388,45.4367,45.349,45.3685,29804.0
2016-09-22 13:20:00,46.55,46.68,46.53,46.67,41722.0,45.3685,45.4952,45.349,45.4854,41722.0
2016-09-22 13:30:00,46.67,46.75,46.59,46.75,48411.0,45.4854,45.5634,45.4074,45.5634,48411.0
2016-09-22 13:40:00,46.74,46.74,46.6,46.67,41261.0,45.5536,45.5536,45.4172,45.4854,41261.0
2016-09-22 13:50:00,46.67,46.74,46.58,46.64,51224.0,45.4854,45.5536,45.3977,45.4562,51224.0
2016-09-22 14:00:00,46.65,46.76,46.64,46.76,32907.0,45.4659,45.5731,45.4562,45.5731,32907.0
2016-09-22 14:10:00,46.77,46.77,46.52,46.62,61953.0,45.5829,45.5829,45.3392,45.4367,61953.0
2016-09-22 14:20:00,46.62,46.72,46.57,46.57,61443.0,45.4367,45.5341,45.388,45.388,61443.0
2016-09-22 14:30:00,46.57,46.67,46.53,46.66,37401.0,45.388,45.4854,45.349,45.4757,37401.0
2016-09-22 14:40:00,46.65,46.7,46.57,46.7,47109.0,45.4659,45.5147,45.388,45.5147,47109.0
2016-09-22 14:50:00,46.69,46.78,46.65,46.72,48666.0,45.5049,45.5926,45.4659,45.5341,48666.0
2016-09-22 15:00:00,46.71,46.84,46.71,46.76,68254.0,45.5244,45.6511,45.5244,45.5731,68254.0
2016-09-22 15:10:00,46.76,46.84,46.72,46.81,62523.0,45.5731,45.6511,45.5341,45.6219,62523.0
2016-09-22 15:20:00,46.81,46.89,46.77,46.83,57653.0,45.6219,45.6998,45.5829,45.6414,57653.0
2016-09-22 15:30:00,46.83,46.91,46.8,46.88,78464.0,45.6414,45.7193,45.6121,45.6901,78464.0
2016-09-22 15:40:00,46.88,46.96,46.83,46.95,197536.0,45.6901,45.7681,45.6414,45.7583,197536.0
2016-09-22 15:50:00,46.94,47.03,46.88,46.96,470984.0,45.7486,45.8363,45.6901,45.7681,470984.0
2016-09-23 09:30:00,46.9,47.18,46.77,47.11,126140.0,45.7096,45.9825,45.5829,45.9142,126140.0
2016-09-23 09:40:00,47.12,47.15,46.91,47.11,114408.0,45.924,45.9532,45.7193,45.9142,114408.0
2016-09-23 09:50:00,47.09,47.33,47.0,47.28,136972.0,45.8948,46.1287,45.807,46.0799,136972.0
2016-09-23 10:00:00,47.28,47.35,47.23,47.27,95301.0,46.0799,46.1482,46.0312,46.0702,95301.0
2016-09-23 10:10:00,47.28,47.33,47.12,47.18,101374.0,46.0799,46.1287,45.924,45.9825,101374.0
2016-09-23 10:20:00,47.17,47.19,47.06,47.11,69396.0,45.9727,45.9922,45.8655,45.9142,69396.0
2016-09-23 10:30:00,47.11,47.14,46.97,46.99,30245.0,45.9142,45.9435,45.7778,45.7973,30245.0
2016-09-23 10:40:00,46.99,47.11,46.98,47.09,27977.0,45.7973,45.9142,45.7875,45.8948,27977.0
2016-09-23 10:50:00,47.09,47.1,46.96,46.98,34304.0,45.8948,45.9045,45.7681,45.7875,34304.0
2016-09-23 11:00:00,46.98,47.23,46.98,47.11,102533.0,45.7875,46.0312,45.7875,45.9142,102533.0
2016-09-23 11:10:00,47.1,47.16,47.07,47.14,72102.0,45.9045,45.963,45.8753,45.9435,72102.0
2016-09-23 11:20:00,47.14,47.24,47.07,47.2,81965.0,45.9435,46.0409,45.8753,46.002,81965.0
2016-09-23 11:30:00,47.2,47.28,47.18,47.28,116026.0,46.002,46.0799,45.9825,46.0799,116026.0
2016-09-23 11:40:00,47.27,47.28,47.16,47.19,68842.0,46.0702,46.0799,45.963,45.9922,68842.0
2016-09-23 11:50:00,47.19,47.19,47.09,47.14,39847.0,45.9922,45.9922,45.8948,45.9435,39847.0
2016-09-23 12:00:00,47.14,47.23,47.13,47.21,38712.0,45.9435,46.0312,45.9337,46.0117,38712.0
2016-09-23 12:10:00,47.21,47.25,47.19,47.22,18857.0,46.0117,46.0507,45.9922,46.0215,18857.0
2016-09-23 12:20:00,47.22,47.29,47.21,47.28,22702.0,46.0215,46.0897,46.0117,46.0799,22702.0
2016-09-23 12:30:00,47.28,47.35,47.26,47.28,34096.0,46.0799,46.1482,46.0604,46.0799,34096.0
2016-09-23 12:40:00,47.29,47.32,47.23,47.31,17441.0,46.0897,46.1189,46.0312,46.1092,17441.0
2016-09-23 12:50:00,47.31,47.31,47.25,47.29,16548.0,46.1092,46.1092,46.0507,46.0897,16548.0
2016-09-23 13:00:00,47.28,47.28,47.11,47.12,15843.0,46.0799,46.0799,45.9142,45.924,15843.0
2016-09-23 13:10:00,47.13,47.13,47.04,47.08,13080.0,45.9337,45.9337,45.846,45.885,13080.0
2016-09-23 13:20:00,47.08,47.1,47.04,47.1,20306.0,45.885,45.9045,45.846,45.9045,20306.0
2016-09-23 13:30:00,47.1,47.1,47.03,47.06,15304.0,45.9045,45.9045,45.8363,45.8655,15304.0
2016-09-23 13:40:00,47.06,47.07,46.97,46.98,26011.0,45.8655,45.8753,45.7778,45.7875,26011.0
2016-09-23 13:50:00,46.98,47.14,46.95,47.08,28112.0,45.7875,45.9435,45.7583,45.885,28112.0
2016-09-23 14:00:00,47.08,47.2,47.06,47.18,53388.0,45.885,46.002,45.8655,45.9825,53388.0
2016-09-23 14:10:00,47.17,47.24,47.14,47.21,29517.0,45.9727,46.0409,45.9435,46.0117,29517.0
2016-09-23 14:20:00,47.21,47.29,47.19,47.23,33286.0,46.0117,46.0897,45.9922,46.0312,33286.0
2016-09-23 14:30:00,47.22,47.29,47.18,47.24,57896.0,46.0215,46.0897,45.9825,46.0409,57896.0
2016-09-23 14:40:00,47.23,47.23,47.14,47.15,44084.0,46.0312,46.0312,45.9435,45.9532,44084.0
2016-09-23 14:50:00,47.16,47.2,47.13,47.13,23314.0,45.963,46.002,45.9337,45.9337,23314.0
2016-09-23 15:00:00,47.13,47.25,47.12,47.25,39364.0,45.9337,46.0507,45.924,46.0507,39364.0
2016-09-23 15:10:00,47.24,47.25,47.14,47.18,42756.0,46.0409,46.0507,45.9435,45.9825,42756.0
2016-09-23 15:20:00,47.17,47.21,47.15,47.21,40338.0,45.9727,46.0117,45.9532,46.0117,40338.0
2016-09-23 15:30:00,47.21,47.3,47.19,47.21,98300.0,46.0117,46.0994,45.9922,46.0117,98300.0
2016-09-23 15:40:00,47.2,47.2,47.14,47.17,113486.0,46.002,46.002,45.9435,45.9727,113486.0
2016-09-23 15:50:00,47.17,47.26,47.17,47.2,250791.0,45.9727,46.0604,45.9727,46.002,250791.0
2016-09-26 09:30:00,46.69,46.91,46.56,46.84,194405.0,45.5049,45.7193,45.3782,45.6511,194405.0
2016-09-26 09:40:00,46.84,46.94,46.82,46.89,51359.0,45.6511,45.7486,45.6316,45.6998,51359.0
2016-09-26 09:50:00,46.88,46.91,46.77,46.89,95563.0,45.6901,45.7193,45.5829,45.6998,95563.0
2016-09-26 10:00:00,46.88,46.96,46.84,46.91,58729.0,45.6901,45.7681,45.6511,45.7193,58729.0
2016-09-26 10:10:00,46.91,46.98,46.86,46.86,69114.0,45.7193,45.7875,45.6706,45.6706,69114.0
2016-09-26 10:20:00,46.85,46.92,46.83,46.91,51273.0,45.6608,45.7291,45.6414,45.7193,51273.0
2016-09-26 10:30:00,46.92,46.93,46.84,46.88,50110.0,45.7291,45.7388,45.6511,45.6901,50110.0
2016-09-26 10:40:00,46.88,46.92,46.87,46.92,78846.0,45.6901,45.7291,45.6803,45.7291,78846.0
2016-09-26 10:50:00,46.92,46.94,46.84,46.86,36041.0,45.7291,45.7486,45.6511,45.6706,36041.0
2016-09-26 11:00:00,46.86,46.9,46.8,46.8,36256.0,45.6706,45.7096,45.6121,45.6121,36256.0
2016-09-26 11:10:00,46.8,46.86,46.79,46.82,51869.0,45.6121,45.6706,45.6024,45.6316,51869.0
2016-09-26 11:20:00,46.82,46.91,46.79,46.87,37764.0,45.6316,45.7193,45.6024,45.6803,37764.0
2016-09-26 11:30:00,46.86,46.92,46.82,46.89,33048.0,45.6706,45.7291,45.6316,45.6998,33048.0
2016-09-26 11:40:00,46.89,47.04,46.89,47.02,26246.0,45.6998,45.846,45.6998,45.8265,26246.0
2016-09-26 11:50:00,47.02,47.03,46.91,46.93,29961.0,45.8265,45.8363,45.7193,45.7388,29961.0
2016-09-26 12:00:00,46.93,46.93,46.85,46.91,14949.0,45.7388,45.7388,45.6608,45.7193,14949.0
2016-09-26 12:10:00,46.9,47.0,46.9,46.97,19816.0,45.7096,45.807,45.7096,45.7778,19816.0
2016-09-26 12:20:00,46.97,46.99,46.88,46.91,17000.0,45.7778,45.7973,45.6901,45.7193,17000.0
2016-09-26 12:30:00,46.9,46.93,46.9,46.91,16047.0,45.7096,45.7388,45.7096,45.7193,16047.0
2016-09-26 12:40:00,46.91,46.97,46.88,46.94,27768.0,45.7193,45.7778,45.6901,45.7486,27768.0
2016-09-26 12:50:00,46.94,46.99,46.92,46.97,16988.0,45.7486,45.7973,45.7291,45.7778,16988.0
2016-09-26 13:00:00,46.97,46.97,46.89,46.9,16186.0,45.7778,45.7778,45.6998,45.7096,16186.0
2016-09-26 13:10:00,46.9,46.94,46.87,46.88,18742.0,45.7096,45.7486,45.6803,45.6901,18742.0
2016-09-26 13:20:00,46.89,46.93,46.86,46.88,37068.0,45.6998,45.7388,45.6706,45.6901,37068.0
2016-09-26 13:30:00,46.89,46.89,46.82,46.86,40629.0,45.6998,45.6998,45.6316,45.6706,40629.0
2016-09-26 13:40:00,46.86,46.92,46.82,46.9,39546.0,45.6706,45.7291,45.6316,45.7096,39546.0
2016-09-26 13:50:00,46.89,46.92,46.87,46.91,15406.0,45.6998,45.7291,45.6803,45.7193,15406.0
2016-09-26 14:00:00,46.91,46.93,46.87,46.93,11700.0,45.7193,45.7388,45.6803,45.7388,11700.0
2016-09-26 14:10:00,46.93,46.95,46.88,46.95,28497.0,45.7388,45.7583,45.6901,45.7583,28497.0
2016-09-26 14:20:00,46.95,46.95,46.88,46.9,13548.0,45.7583,45.7583,45.6901,45.7096,13548.0
2016-09-26 14:30:00,46.9,46.9,46.85,46.88,22377.0,45.7096,45.7096,45.6608,45.6901,22377.0
2016-09-26 14:40:00,46.88,46.9,46.86,46.9,19249.0,45.6901,45.7096,45.6706,45.7096,19249.0
2016-09-26 14:50:00,46.9,46.9,46.82,46.83,14779.0,45.7096,45.7096,45.6316,45.6414,14779.0
2016-09-26 15:00:00,46.83,46.92,46.82,46.89,36349.0,45.6414,45.7291,45.6316,45.6998,36349.0
2016-09-26 15:10:00,46.89,46.89,46.84,46.84,18138.0,45.6998,45.6998,45.6511,45.6511,18138.0
2016-09-26 15:20:00,46.84,46.85,46.82,46.82,22572.0,45.6511,45.6608,45.6316,45.6316,22572.0
2016-09-26 15:30:00,46.82,46.92,46.82,46.9,54530.0,45.6316,45.7291,45.6316,45.7096,54530.0
2016-09-26 15:40:00,46.9,46.9,46.82,46.84,41201.0,45.7096,45.7096,45.6316,45.6511,41201.0
2016-09-26 15:50:00,46.84,46.88,46.79,46.84,254564.0,45.6511,45.6901,45.6024,45.6511,254564.0
2016-09-27 09:30:00,46.81,47.12,46.6,47.03,69902.0,45.6219,45.924,45.4172,45.8363,69902.0
2016-09-27 09:40:00,46.97,47.09,46.94,47.03,24297.0,45.7778,45.8948,45.7486,45.8363,24297.0
2016-09-27 09:50:00,47.01,47.04,46.93,46.99,71540.0,45.8168,45.846,45.7388,45.7973,71540.0
2016-09-27 10:00:00,46.99,47.18,46.96,47.06,79791.0,45.7973,45.9825,45.7681,45.8655,79791.0
2016-09-27 10:10:00,47.07,47.08,46.96,47.02,23910.0,45.8753,45.885,45.7681,45.8265,23910.0
2016-09-27 10:20:00,47.02,47.02,46.9,46.92,25614.0,45.8265,45.8265,45.7096,45.7291,25614.0
2016-09-27 10:30:00,46.94,46.96,46.84,46.88,20914.0,45.7486,45.7681,45.6511,45.6901,20914.0
2016-09-27 10:40:00,46.89,46.93,46.83,46.87,39903.0,45.6998,45.7388,45.6414,45.6803,39903.0
2016-09-27 10:50:00,46.87,46.93,46.79,46.79,26478.0,45.6803,45.7388,45.6024,45.6024,26478.0
2016-09-27 11:00:00,46.77,46.84,46.71,46.79,18807.0,45.5829,45.6511,45.5244,45.6024,18807.0
2016-09-27 11:10:00,46.79,46.84,46.73,46.75,15200.0,45.6024,45.6511,45.5439,45.5634,15200.0
2016-09-27 11:20:00,46.76,46.95,46.76,46.93,54226.0,45.5731,45.7583,45.5731,45.7388,54226.0
2016-09-27 11:30:00,46.92,46.92,46.82,46.88,23125.0,45.7291,45.7291,45.6316,45.6901,23125.0
2016-09-27 11:40:00,46.88,47.01,46.86,46.97,23517.0,45.6901,45.8168,45.6706,45.7778,23517.0
2016-09-27 11:50:00,46.97,47.02,46.91,47.02,12635.0,45.7778,45.8265,45.7193,45.8265,12635.0
2016-09-27 12:00:00,47.02,47.05,46.93,46.98,48132.0,45.8265,45.8558,45.7388,45.7875,48132.0
2016-09-27 12:10:00,46.95,46.97,46.89,46.94,17228.0,45.7583,45.7778,45.6998,45.7486,17228.0
2016-09-27 12:20:00,46.94,47.03,46.9,46.97,50307.0,45.7486,45.8363,45.7096,45.7778,50307.0
2016-09-27 12:30:00,46.96,46.98,46.91,46.91,24071.0,45.7681,45.7875,45.7193,45.7193,24071.0
2016-09-27 12:40:00,46.93,46.94,46.87,46.9,15687.0,45.7388,45.7486,45.6803,45.7096,15687.0
2016-09-27 12:50:00,46.89,46.92,46.85,46.89,47870.0,45.6998,45.7291,45.6608,45.6998,47870.0
2016-09-27 13:00:00,46.89,46.97,46.89,46.91,23137.0,45.6998,45.7778,45.6998,45.7193,23137.0
2016-09-27 13:10:00,46.91,46.92,46.82,46.83,12112.0,45.7193,45.7291,45.6316,45.6414,12112.0
2016-09-27 13:20:00,46.82,46.93,46.82,46.92,22967.0,45.6316,45.7388,45.6316,45.7291,22967.0
2016-09-27 13:30:00,46.92,46.94,46.87,46.89,15098.0,45.7291,45.7486,45.6803,45.6998,15098.0
2016-09-27 13:40:00,46.89,46.93,46.84,46.9,12560.0,45.6998,45.7388,45.6511,45.7096,12560.0
2016-09-27 13:50:00,46.9,46.94,46.87,46.89,18328.0,45.7096,45.7486,45.6803,45.6998,18328.0
2016-09-27 14:00:00,46.9,46.94,46.85,46.86,13054.0,45.7096,45.7486,45.6608,45.6706,13054.0
2016-09-27 14:10:00,46.86,46.95,46.83,46.95,27380.0,45.6706,45.7583,45.6414,45.7583,27380.0
2016-09-27 14:20:00,46.96,46.97,46.9,46.92,12189.0,45.7681,45.7778,45.7096,45.7291,12189.0
2016-09-27 14:30:00,46.92,46.95,46.87,46.9,21900.0,45.7291,45.7583,45.6803,45.7096,21900.0
2016-09-27 14:40:00,46.9,46.91,46.83,46.87,109521.0,45.7096,45.7193,45.6414,45.6803,109521.0
2016-09-27 14:50:00,46.88,46.88,46.79,46.79,32616.0,45.6901,45.6901,45.6024,45.6024,32616.0
2016-09-27 15:00:00,46.8,46.83,46.8,46.82,13676.0,45.6121,45.6414,45.6121,45.6316,13676.0
2016-09-27 15:10:00,46.82,46.82,46.73,46.73,31750.0,45.6316,45.6316,45.5439,45.5439,31750.0
2016-09-27 15:20:00,46.74,46.78,46.71,46.74,28463.0,45.5536,45.5926,45.5244,45.5536,28463.0
2016-09-27 15:30:00,46.74,46.83,46.71,46.82,38349.0,45.5536,45.6414,45.5244,45.6316,38349.0
2016-09-27 15:40:00,46.83,46.89,46.83,46.85,32094.0,45.6414,45.6998,45.6414,45.6608,32094.0
2016-09-27 15:50:00,46.85,46.86,46.81,46.82,104812.0,45.6608,45.6706,45.6219,45.6316,104812.0
2016-09-28 09:30:00,46.7,46.88,46.51,46.66,66386.0,45.5147,45.6901,45.3295,45.4757,66386.0
2016-09-28 09:40:00,46.65,46.82,46.62,46.77,27573.0,45.4659,45.6316,45.4367,45.5829,27573.0
2016-09-28 09:50:00,46.7,46.75,46.69,46.71,19249.0,45.5147,45.5634,45.5049,45.5244,19249.0
2016-09-28 10:00:00,46.71,46.78,46.51,46.55,17913.0,45.5244,45.5926,45.3295,45.3685,17913.0
2016-09-28 10:10:00,46.54,46.63,46.47,46.55,24991.0,45.3587,45.4464,45.2905,45.3685,24991.0
2016-09-28 10:20:00,46.54,46.61,46.53,46.54,21504.0,45.3587,45.4269,45.349,45.3587,21504.0
2016-09-28 10:30:00,46.54,46.64,46.52,46.52,28264.0,45.3587,45.4562,45.3392,45.3392,28264.0
2016-09-28 10:40:00,46.52,46.57,46.47,46.48,9500.0,45.3392,45.388,45.2905,45.3002,9500.0
2016-09-28 10:50:00,46.46,46.5,46.41,46.44,17697.0,45.2807,45.3197,45.232,45.2613,17697.0
2016-09-28 11:00:00,46.44,46.45,46.33,46.38,22946.0,45.2613,45.271,45.154,45.2028,22946.0
2016-09-28 11:10:00,46.36,46.45,46.35,46.44,20445.0,45.1833,45.271,45.1735,45.2613,20445.0
2016-09-28 11:20:00,46.45,46.48,46.42,46.46,13377.0,45.271,45.3002,45.2418,45.2807,13377.0
2016-09-28 11:30:00,46.45,46.45,46.37,46.45,13348.0,45.271,45.271,45.193,45.271,13348.0
2016-09-28 11:40:00,46.44,46.46,46.41,46.46,21894.0,45.2613,45.2807,45.232,45.2807,21894.0
2016-09-28 11:50:00,46.45,46.49,46.43,46.45,12933.0,45.271,45.31,45.2515,45.271,12933.0
2016-09-28 12:00:00,46.44,46.44,46.35,46.37,75094.0,45.2613,45.2613,45.1735,45.193,75094.0
2016-09-28 12:10:00,46.38,46.55,46.38,46.48,12386.0,45.2028,45.3685,45.2028,45.3002,12386.0
2016-09-28 12:20:00,46.48,46.5,46.45,46.46,8000.0,45.3002,45.3197,45.271,45.2807,8000.0
2016-09-28 12:30:00,46.45,46.49,46.41,46.42,15575.0,45.271,45.31,45.232,45.2418,15575.0
2016-09-28 12:40:00,46.42,46.53,46.4,46.48,13100.0,45.2418,45.349,45.2223,45.3002,13100.0
2016-09-28 12:50:00,46.47,46.53,46.44,46.46,10300.0,45.2905,45.349,45.2613,45.2807,10300.0
2016-09-28 13:00:00,46.46,46.49,46.43,46.45,13273.0,45.2807,45.31,45.2515,45.271,13273.0
2016-09-28 13:10:00,46.43,46.48,46.4,46.45,47433.0,45.2515,45.3002,45.2223,45.271,47433.0
2016-09-28 13:20:00,46.46,46.5,46.44,46.49,26074.0,45.2807,45.3197,45.2613,45.31,26074.0
2016-09-28 13:30:00,46.49,46.57,46.47,46.56,24887.0,45.31,45.388,45.2905,45.3782,24887.0
2016-09-28 13:40:00,46.56,46.59,46.55,46.57,10695.0,45.3782,45.4074,45.3685,45.388,10695.0
2016-09-28 13:50:00,46.57,46.67,46.57,46.67,53652.0,45.388,45.4854,45.388,45.4854,53652.0
2016-09-28 14:00:00,46.67,46.69,46.62,46.69,33909.0,45.4854,45.5049,45.4367,45.5049,33909.0
2016-09-28 14:10:00,46.7,46.78,46.69,46.74,30054.0,45.5147,45.5926,45.5049,45.5536,30054.0
2016-09-28 14:20:00,46.74,46.78,46.66,46.72,20798.0,45.5536,45.5926,45.4757,45.5341,20798.0
2016-09-28 14:30:00,46.72,46.73,46.62,46.64,53259.0,45.5341,45.5439,45.4367,45.4562,53259.0
2016-09-28 14:40:00,46.64,46.68,46.59,46.67,34622.0,45.4562,45.4952,45.4074,45.4854,34622.0
2016-09-28 14:50:00,46.66,46.68,46.64,46.66,29818.0,45.4757,45.4952,45.4562,45.4757,29818.0
2016-09-28 15:00:00,46.67,46.72,46.65,46.66,26621.0,45.4854,45.5341,45.4659,45.4757,26621.0
2016-09-28 15:10:00,46.66,46.67,46.62,46.65,23356.0,45.4757,45.4854,45.4367,45.4659,23356.0
2016-09-28 15:20:00,46.65,46.68,46.64,46.65,39584.0,45.4659,45.4952,45.4562,45.4659,39584.0
2016-09-28 15:30:00,46.65,46.71,46.59,46.71,40296.0,45.4659,45.5244,45.4074,45.5244,40296.0
2016-09-28 15:40:00,46.71,46.78,46.7,46.72,46482.0,45.5244,45.5926,45.5147,45.5341,46482.0
2016-09-28 15:50:00,46.72,46.78,46.68,46.73,220507.0,45.5341,45.5926,45.4952,45.5439,220507.0
2016-09-29 09:30:00,46.63,46.74,46.44,46.54,29612.0,45.4464,45.5536,45.2613,45.3587,29612.0
2016-09-29 09:40:00,46.53,46.54,46.38,46.39,24905.0,45.349,45.3587,45.2028,45.2125,24905.0
2016-09-29 09:50:00,46.37,46.42,46.3,46.33,30653.0,45.193,45.2418,45.1248,45.154,30653.0
2016-09-29 10:00:00,46.32,46.41,46.14,46.19,53912.0,45.1443,45.232,44.9689,45.0176,53912.0
2016-09-29 10:10:00,46.19,46.38,46.19,46.36,28395.0,45.0176,45.2028,45.0176,45.1833,28395.0
2016-09-29 10:20:00,46.36,46.69,46.34,46.67,68714.0,45.1833,45.5049,45.1638,45.4854,68714.0
2016-09-29 10:30:00,46.66,46.67,46.56,46.58,35742.0,45.4757,45.4854,45.3782,45.3977,35742.0
2016-09-29 10:40:00,46.58,46.61,46.51,46.55,50706.0,45.3977,45.4269,45.3295,45.3685,50706.0
2016-09-29 10:50:00,46.52,46.58,46.45,46.53,28003.0,45.3392,45.3977,45.271,45.349,28003.0
2016-09-29 11:00:00,46.54,46.68,46.52,46.61,40393.0,45.3587,45.4952,45.3392,45.4269,40393.0
2016-09-29 11:10:00,46.61,46.68,46.55,46.67,58790.0,45.4269,45.4952,45.3685,45.4854,58790.0
2016-09-29 11:20:00,46.68,46.76,46.64,46.7,23337.0,45.4952,45.5731,45.4562,45.5147,23337.0
2016-09-29 11:30:00,46.69,46.75,46.66,46.69,16133.0,45.5049,45.5634,45.4757,45.5049,16133.0
2016-09-29 11:40:00,46.69,46.71,46.65,46.7,20813.0,45.5049,45.5244,45.4659,45.5147,20813.0
2016-09-29 11:50:00,46.71,46.73,46.67,46.69,19958.0,45.5244,45.5439,45.4854,45.5049,19958.0
2016-09-29 12:00:00,46.68,46.73,46.63,46.71,21837.0,45.4952,45.5439,45.4464,45.5244,21837.0
2016-09-29 12:10:00,46.72,46.72,46.64,46.67,17548.0,45.5341,45.5341,45.4562,45.4854,17548.0
2016-09-29 12:20:00,46.67,46.68,46.63,46.66,19031.0,45.4854,45.4952,45.4464,45.4757,19031.0
2016-09-29 12:30:00,46.65,46.66,46.54,46.56,18627.0,45.4659,45.4757,45.3587,45.3782,18627.0
2016-09-29 12:40:00,46.55,46.6,46.49,46.5,105653.0,45.3685,45.4172,45.31,45.3197,105653.0
2016-09-29 12:50:00,46.5,46.5,46.3,46.33,66367.0,45.3197,45.3197,45.1248,45.154,66367.0
2016-09-29 13:00:00,46.33,46.36,46.21,46.28,44636.0,45.154,45.1833,45.0371,45.1053,44636.0
2016-09-29 13:10:00,46.29,46.43,46.25,46.28,33361.0,45.1151,45.2515,45.0761,45.1053,33361.0
2016-09-29 13:20:00,46.28,46.33,46.23,46.29,13945.0,45.1053,45.154,45.0566,45.1151,13945.0
2016-09-29 13:30:00,46.29,46.4,46.26,46.37,32260.0,45.1151,45.2223,45.0858,45.193,32260.0
2016-09-29 13:40:00,46.37,46.47,46.36,46.45,67505.0,45.193,45.2905,45.1833,45.271,67505.0
2016-09-29 13:50:00,46.45,46.45,46.31,46.35,188864.0,45.271,45.271,45.1346,45.1735,188864.0
2016-09-29 14:00:00,46.35,46.38,46.28,46.28,78066.0,45.1735,45.2028,45.1053,45.1053,78066.0
2016-09-29 14:10:00,46.27,46.42,46.23,46.37,59907.0,45.0956,45.2418,45.0566,45.193,59907.0
2016-09-29 14:20:00,46.38,46.48,46.37,46.46,42271.0,45.2028,45.3002,45.193,45.2807,42271.0
2016-09-29 14:30:00,46.45,46.65,46.43,46.55,45920.0,45.271,45.4659,45.2515,45.3685,45920.0
2016-09-29 14:40:00,46.54,46.56,46.49,46.55,38615.0,45.3587,45.3782,45.31,45.3685,38615.0
2016-09-29 14:50:00,46.54,46.54,46.42,46.45,20028.0,45.3587,45.3587,45.2418,45.271,20028.0
2016-09-29 15:00:00,46.44,46.5,46.41,46.5,29396.0,45.2613,45.3197,45.232,45.3197,29396.0
2016-09-29 15:10:00,46.49,46.5,46.42,46.43,30077.0,45.31,45.3197,45.2418,45.2515,30077.0
2016-09-29 15:20:00,46.43,46.51,46.4,46.5,87302.0,45.2515,45.3295,45.2223,45.3197,87302.0
2016-09-29 15:30:00,46.5,46.53,46.45,46.51,59141.0,45.3197,45.349,45.271,45.3295,59141.0
2016-09-29 15:40:00,46.51,46.53,46.44,46.47,68361.0,45.3295,45.349,45.2613,45.2905,68361.0
2016-09-29 15:50:00,46.48,46.49,46.37,46.37,272992.0,45.3002,45.31,45.193,45.193,272992.0
2016-09-30 09:30:00,46.38,46.79,46.11,46.63,75160.0,45.2028,45.6024,44.9396,45.4464,75160.0
2016-09-30 09:40:00,46.61,46.63,46.42,46.46,34650.0,45.4269,45.4464,45.2418,45.2807,34650.0
2016-09-30 09:50:00,46.44,46.49,46.29,46.42,47571.0,45.2613,45.31,45.1151,45.2418,47571.0
2016-09-30 10:00:00,46.4,46.53,46.35,46.49,42665.0,45.2223,45.349,45.1735,45.31,42665.0
2016-09-30 10:10:00,46.51,46.56,46.31,46.34,32106.0,45.3295,45.3782,45.1346,45.1638,32106.0
2016-09-30 10:20:00,46.35,46.41,46.25,46.41,51785.0,45.1735,45.232,45.0761,45.232,51785.0
2016-09-30 10:30:00,46.42,46.47,46.34,46.44,105824.0,45.2418,45.2905,45.1638,45.2613,105824.0
2016-09-30 10:40:00,46.43,46.62,46.41,46.56,64224.0,45.2515,45.4367,45.232,45.3782,64224.0
2016-09-30 10:50:00,46.56,46.57,46.44,46.46,82844.0,45.3782,45.388,45.2613,45.2807,82844.0
2016-09-30 11:00:00,46.46,46.69,46.43,46.65,179544.0,45.2807,45.5049,45.2515,45.4659,179544.0
2016-09-30 11:10:00,46.65,46.76,46.58,46.58,112680.0,45.4659,45.5731,45.3977,45.3977,112680.0
2016-09-30 11:20:00,46.6,46.83,46.59,46.82,61810.0,45.4172,45.6414,45.4074,45.6316,61810.0
2016-09-30 11:30:00,46.81,46.83,46.75,46.77,51403.0,45.6219,45.6414,45.5634,45.5829,51403.0
2016-09-30 11:40:00,46.77,46.8,46.66,46.73,108345.0,45.5829,45.6121,45.4757,45.5439,108345.0
2016-09-30 11:50:00,46.73,46.81,46.71,46.8,33341.0,45.5439,45.6219,45.5244,45.6121,33341.0
2016-09-30 12:00:00,46.79,46.83,46.72,46.75,18608.0,45.6024,45.6414,45.5341,45.5634,18608.0
2016-09-30 12:10:00,46.75,46.87,46.74,46.83,60232.0,45.5634,45.6803,45.5536,45.6414,60232.0
2016-09-30 12:20:00,46.83,46.89,46.81,46.83,23817.0,45.6414,45.6998,45.6219,45.6414,23817.0
2016-09-30 12:30:00,46.83,46.98,46.82,46.98,63028.0,45.6414,45.7875,45.6316,45.7875,63028.0
2016-09-30 12:40:00,46.99,47.0,46.92,46.95,34127.0,45.7973,45.807,45.7291,45.7583,34127.0
2016-09-30 12:50:00,46.95,47.03,46.93,47.01,70502.0,45.7583,45.8363,45.7388,45.8168,70502.0
2016-09-30 13:00:00,47.0,47.05,46.99,47.03,39083.0,45.807,45.8558,45.7973,45.8363,39083.0
2016-09-30 13:10:00,47.03,47.07,46.96,46.99,68578.0,45.8363,45.8753,45.7681,45.7973,68578.0
2016-09-30 13:20:00,46.99,47.04,46.95,47.04,54146.0,45.7973,45.846,45.7583,45.846,54146.0
2016-09-30 13:30:00,47.04,47.05,46.99,47.04,49719.0,45.846,45.8558,45.7973,45.846,49719.0
2016-09-30 13:40:00,47.04,47.09,47.02,47.07,26154.0,45.846,45.8948,45.8265,45.8753,26154.0
2016-09-30 13:50:00,47.07,47.14,47.05,47.1,160317.0,45.8753,45.9435,45.8558,45.9045,160317.0
2016-09-30 14:00:00,47.1,47.11,46.9,46.92,102047.0,45.9045,45.9142,45.7096,45.7291,102047.0
2016-09-30 14:10:00,46.93,46.96,46.88,46.93,45981.0,45.7388,45.7681,45.6901,45.7388,45981.0
2016-09-30 14:20:00,46.93,47.0,46.92,46.94,34634.0,45.7388,45.807,45.7291,45.7486,34634.0
2016-09-30 14:30:00,46.94,46.96,46.92,46.93,48361.0,45.7486,45.7681,45.7291,45.7388,48361.0
2016-09-30 14:40:00,46.93,46.93,46.86,46.88,67287.0,45.7388,45.7388,45.6706,45.6901,67287.0
2016-09-30 14:50:00,46.88,46.89,46.8,46.86,147156.0,45.6901,45.6998,45.6121,45.6706,147156.0
2016-09-30 15:00:00,46.85,46.91,46.82,46.83,67096.0,45.6608,45.7193,45.6316,45.6414,67096.0
2016-09-30 15:10:00,46.83,46.94,46.79,46.92,62421.0,45.6414,45.7486,45.6024,45.7291,62421.0
2016-09-30 15:20:00,46.92,46.93,46.85,46.89,57230.0,45.7291,45.7388,45.6608,45.6998,57230.0
2016-09-30 15:30:00,46.89,46.93,46.82,46.82,57944.0,45.6998,45.7388,45.6316,45.6316,57944.0
2016-09-30 15:40:00,46.83,46.83,46.73,46.8,108485.0,45.6414,45.6414,45.5439,45.6121,108485.0
2016-09-30 15:50:00,46.79,46.83,46.64,46.64,340909.0,45.6024,45.6414,45.4562,45.4562,340909.0
2016-10-03 09:30:00,46.46,46.78,46.21,46.35,110545.0,45.2807,45.5926,45.0371,45.1735,110545.0
2016-10-03 09:40:00,46.37,46.53,46.24,46.51,49393.0,45.193,45.349,45.0663,45.3295,49393.0
2016-10-03 09:50:00,46.49,46.68,46.47,46.49,65979.0,45.31,45.4952,45.2905,45.31,65979.0
2016-10-03 10:00:00,46.51,46.76,46.49,46.73,68620.0,45.3295,45.5731,45.31,45.5439,68620.0
2016-10-03 10:10:00,46.72,46.94,46.69,46.94,105290.0,45.5341,45.7486,45.5049,45.7486,105290.0
2016-10-03 10:20:00,46.94,46.99,46.84,46.99,65591.0,45.7486,45.7973,45.6511,45.7973,65591.0
2016-10-03 10:30:00,46.99,47.03,46.85,46.9,55923.0,45.7973,45.8363,45.6608,45.7096,55923.0
2016-10-03 10:40:00,46.89,46.94,46.77,46.79,50491.0,45.6998,45.7486,45.5829,45.6024,50491.0
2016-10-03 10:50:00,46.78,46.85,46.7,46.71,33035.0,45.5926,45.6608,45.5147,45.5244,33035.0
2016-10-03 11:00:00,46.71,46.76,46.62,46.64,32076.0,45.5244,45.5731,45.4367,45.4562,32076.0
2016-10-03 11:10:00,46.63,46.69,46.6,46.63,50226.0,45.4464,45.5049,45.4172,45.4464,50226.0
2016-10-03 11:20:00,46.64,46.69,46.6,46.61,35150.0,45.4562,45.5049,45.4172,45.4269,35150.0
2016-10-03 11:30:00,46.61,46.64,46.53,46.54,38640.0,45.4269,45.4562,45.349,45.3587,38640.0
2016-10-03 11:40:00,46.54,46.62,46.51,46.59,52574.0,45.3587,45.4367,45.3295,45.4074,52574.0
2016-10-03 11:50:00,46.58,46.66,46.52,46.54,67764.0,45.3977,45.4757,45.3392,45.3587,67764.0
2016-10-03 12:00:00,46.53,46.61,46.51,46.61,34416.0,45.349,45.4269,45.3295,45.4269,34416.0
2016-10-03 12:10:00,46.61,46.62,46.51,46.58,32403.0,45.4269,45.4367,45.3295,45.3977,32403.0
2016-10-03 12:20:00,46.58,46.58,46.51,46.55,22268.0,45.3977,45.3977,45.3295,45.3685,22268.0
2016-10-03 12:30:00,46.56,46.64,46.53,46.62,25321.0,45.3782,45.4562,45.349,45.4367,25321.0
2016-10-03 12:40:00,46.63,46.71,46.62,46.7,26856.0,45.4464,45.5244,45.4367,45.5147,26856.0
2016-10-03 12:50:00,46.71,46.75,46.66,46.75,20715.0,45.5244,45.5634,45.4757,45.5634,20715.0
2016-10-03 13:00:00,46.75,46.75,46.66,46.72,31643.0,45.5634,45.5634,45.4757,45.5341,31643.0
2016-10-03 13:10:00,46.72,46.75,46.66,46.71,29135.0,45.5341,45.5634,45.4757,45.5244,29135.0
2016-10-03 13:20:00,46.71,46.79,46.69,46.75,25429.0,45.5244,45.6024,45.5049,45.5634,25429.0
2016-10-03 13:30:00,46.73,46.77,46.69,46.72,38270.0,45.5439,45.5829,45.5049,45.5341,38270.0
2016-10-03 13:40:00,46.72,46.72,46.64,46.71,25901.0,45.5341,45.5341,45.4562,45.5244,25901.0
2016-10-03 13:50:00,46.72,46.75,46.66,46.74,18875.0,45.5341,45.5634,45.4757,45.5536,18875.0
2016-10-03 14:00:00,46.75,46.82,46.74,46.8,27889.0,45.5634,45.6316,45.5536,45.6121,27889.0
2016-10-03 14:10:00,46.8,46.82,46.74,46.75,19989.0,45.6121,45.6316,45.5536,45.5634,19989.0
2016-10-03 14:20:00,46.76,46.78,46.69,46.72,28561.0,45.5731,45.5926,45.5049,45.5341,28561.0
2016-10-03 14:30:00,46.7,46.77,46.68,46.72,39122.0,45.5147,45.5829,45.4952,45.5341,39122.0
2016-10-03 14:40:00,46.72,46.74,46.66,46.73,28105.0,45.5341,45.5536,45.4757,45.5439,28105.0
2016-10-03 14:50:00,46.73,46.74,46.67,46.7,28656.0,45.5439,45.5536,45.4854,45.5147,28656.0
2016-10-03 15:00:00,46.7,46.78,46.7,46.77,31408.0,45.5147,45.5926,45.5147,45.5829,31408.0
2016-10-03 15:10:00,46.76,46.8,46.74,46.74,17441.0,45.5731,45.6121,45.5536,45.5536,17441.0
2016-10-03 15:20:00,46.73,46.78,46.68,46.69,31796.0,45.5439,45.5926,45.4952,45.5049,31796.0
2016-10-03 15:30:00,46.69,46.82,46.68,46.74,64316.0,45.5049,45.6316,45.4952,45.5536,64316.0
2016-10-03 15:40:00,46.75,46.87,46.74,46.84,70348.0,45.5634,45.6803,45.5536,45.6511,70348.0
2016-10-03 15:50:00,46.82,46.85,46.78,46.81,167032.0,45.6316,45.6608,45.5926,45.6219,167032.0
2016-10-04 09:30:00,46.69,47.16,46.69,46.89,70499.0,45.5049,45.963,45.5049,45.6998,70499.0
2016-10-04 09:40:00,46.9,46.97,46.8,46.96,26124.0,45.7096,45.7778,45.6121,45.7681,26124.0
2016-10-04 09:50:00,46.95,46.96,46.84,46.87,22903.0,45.7583,45.7681,45.6511,45.6803,22903.0
2016-10-04 10:00:00,46.86,46.94,46.81,46.88,41850.0,45.6706,45.7486,45.6219,45.6901,41850.0
2016-10-04 10:10:00,46.88,46.91,46.7,46.89,33666.0,45.6901,45.7193,45.5147,45.6998,33666.0
2016-10-04 10:20:00,46.88,46.99,46.84,46.93,37940.0,45.6901,45.7973,45.6511,45.7388,37940.0
2016-10-04 10:30:00,46.94,47.0,46.92,47.0,54119.0,45.7486,45.807,45.7291,45.807,54119.0
2016-10-04 10:40:00,47.0,47.08,46.93,46.95,38142.0,45.807,45.885,45.7388,45.7583,38142.0
2016-10-04 10:50:00,46.94,47.02,46.86,46.95,43021.0,45.7486,45.8265,45.6706,45.7583,43021.0
2016-10-04 11:00:00,46.95,46.98,46.85,46.9,89569.0,45.7583,45.7875,45.6608,45.7096,89569.0
2016-10-04 11:10:00,46.9,46.99,46.86,46.91,49034.0,45.7096,45.7973,45.6706,45.7193,49034.0
2016-10-04 11:20:00,46.91,47.08,46.91,47.05,25689.0,45.7193,45.885,45.7193,45.8558,25689.0
2016-10-04 11:30:00,47.07,47.1,46.9,46.9,39194.0,45.8753,45.9045,45.7096,45.7096,39194.0
2016-10-04 11:40:00,46.89,47.09,46.89,47.02,87579.0,45.6998,45.8948,45.6998,45.8265,87579.0
2016-10-04 11:50:00,46.99,47.08,46.93,47.05,53585.0,45.7973,45.885,45.7388,45.8558,53585.0
2016-10-04 12:00:00,47.03,47.07,46.93,46.94,32538.0,45.8363,45.8753,45.7388,45.7486,32538.0
2016-10-04 12:10:00,46.95,47.03,46.88,46.95,33125.0,45.7583,45.8363,45.6901,45.7583,33125.0
2016-10-04 12:20:00,46.95,47.01,46.92,46.94,215319.0,45.7583,45.8168,45.7291,45.7486,215319.0
2016-10-04 12:30:00,46.93,47.05,46.9,47.01,25615.0,45.7388,45.8558,45.7096,45.8168,25615.0
2016-10-04 12:40:00,47.01,47.08,46.95,46.99,26860.0,45.8168,45.885,45.7583,45.7973,26860.0
2016-10-04 12:50:00,46.99,47.0,46.94,46.98,38920.0,45.7973,45.807,45.7486,45.7875,38920.0
2016-10-04 13:00:00,46.98,47.0,46.86,46.87,96908.0,45.7875,45.807,45.6706,45.6803,96908.0
2016-10-04 13:10:00,46.87,46.96,46.83,46.85,41854.0,45.6803,45.7681,45.6414,45.6608,41854.0
2016-10-04 13:20:00,46.86,46.89,46.65,46.72,38802.0,45.6706,45.6998,45.4659,45.5341,38802.0
2016-10-04 13:30:00,46.72,46.81,46.68,46.76,49484.0,45.5341,45.6219,45.4952,45.5731,49484.0
2016-10-04 13:40:00,46.76,46.78,46.69,46.76,54193.0,45.5731,45.5926,45.5049,45.5731,54193.0
2016-10-04 13:50:00,46.76,46.83,46.72,46.75,64414.0,45.5731,45.6414,45.5341,45.5634,64414.0
2016-10-04 14:00:00,46.74,46.83,46.73,46.78,60091.0,45.5536,45.6414,45.5439,45.5926,60091.0
2016-10-04 14:10:00,46.77,46.81,46.72,46.74,37244.0,45.5829,45.6219,45.5341,45.5536,37244.0
2016-10-04 14:20:00,46.74,46.74,46.55,46.63,116935.0,45.5536,45.5536,45.3685,45.4464,116935.0
2016-10-04 14:30:00,46.62,46.75,46.59,46.7,64809.0,45.4367,45.5634,45.4074,45.5147,64809.0
2016-10-04 14:40:00,46.71,46.73,46.62,46.66,41846.0,45.5244,45.5439,45.4367,45.4757,41846.0
2016-10-04 14:50:00,46.67,46.68,46.61,46.64,55458.0,45.4854,45.4952,45.4269,45.4562,55458.0
2016-10-04 15:00:00,46.65,46.68,46.61,46.62,106313.0,45.4659,45.4952,45.4269,45.4367,106313.0
2016-10-04 15:10:00,46.61,46.67,46.58,46.6,102772.0,45.4269,45.4854,45.3977,45.4172,102772.0
2016-10-04 15:20:00,46.6,46.62,46.58,46.62,138596.0,45.4172,45.4367,45.3977,45.4367,138596.0
2016-10-04 15:30:00,46.62,46.82,46.62,46.81,290172.0,45.4367,45.6316,45.4367,45.6219,290172.0
2016-10-04 15:40:00,46.81,46.92,46.77,46.77,146033.0,45.6219,45.7291,45.5829,45.5829,146033.0
2016-10-04 15:50:00,46.76,46.76,46.65,46.67,445714.0,45.5731,45.5731,45.4659,45.4854,445714.0
2016-10-05 09:30:00,46.86,46.86,46.46,46.66,51866.0,45.6706,45.6706,45.2807,45.4757,51866.0
2016-10-05 09:40:00,46.64,46.76,46.62,46.63,27590.0,45.4562,45.5731,45.4367,45.4464,27590.0
2016-10-05 09:50:00,46.63,46.64,46.52,46.54,18419.0,45.4464,45.4562,45.3392,45.3587,18419.0
2016-10-05 10:00:00,46.53,46.66,46.43,46.6,99137.0,45.349,45.4757,45.2515,45.4172,99137.0
2016-10-05 10:10:00,46.61,46.64,46.47,46.51,63679.0,45.4269,45.4562,45.2905,45.3295,63679.0
2016-10-05 10:20:00,46.48,46.53,46.44,46.52,28970.0,45.3002,45.349,45.2613,45.3392,28970.0
2016-10-05 10:30:00,46.51,46.52,46.45,46.45,32902.0,45.3295,45.3392,45.271,45.271,32902.0
2016-10-05 10:40:00,46.45,46.46,46.25,46.26,63745.0,45.271,45.2807,45.0761,45.0858,63745.0
2016-10-05 10:50:00,46.26,46.35,46.26,46.27,23690.0,45.0858,45.1735,45.0858,45.0956,23690.0
2016-10-05 11:00:00,46.28,46.34,46.27,46.3,21871.0,45.1053,45.1638,45.0956,45.1248,21871.0
2016-10-05 11:10:00,46.3,46.34,46.28,46.28,33459.0,45.1248,45.1638,45.1053,45.1053,33459.0
2016-10-05 11:20:00,46.3,46.37,46.28,46.37,58987.0,45.1248,45.193,45.1053,45.193,58987.0
2016-10-05 11:30:00,46.37,46.45,46.37,46.38,30046.0,45.193,45.271,45.193,45.2028,30046.0
2016-10-05 11:40:00,46.36,46.43,46.34,46.42,26944.0,45.1833,45.2515,45.1638,45.2418,26944.0
2016-10-05 11:50:00,46.41,46.42,46.35,46.38,19559.0,45.232,45.2418,45.1735,45.2028,19559.0
2016-10-05 12:00:00,46.38,46.42,46.35,46.41,31184.0,45.2028,45.2418,45.1735,45.232,31184.0
2016-10-05 12:10:00,46.4,46.44,46.38,46.39,42857.0,45.2223,45.2613,45.2028,45.2125,42857.0
2016-10-05 12:20:00,46.38,46.39,46.32,46.32,36256.0,45.2028,45.2125,45.1443,45.1443,36256.0
2016-10-05 12:30:00,46.32,46.36,46.31,46.36,22172.0,45.1443,45.1833,45.1346,45.1833,22172.0
2016-10-05 12:40:00,46.36,46.38,46.31,46.33,27443.0,45.1833,45.2028,45.1346,45.154,27443.0
2016-10-05 12:50:00,46.33,46.34,46.27,46.28,24051.0,45.154,45.1638,45.0956,45.1053,24051.0
2016-10-05 13:00:00,46.29,46.34,46.27,46.29,30172.0,45.1151,45.1638,45.0956,45.1151,30172.0
2016-10-05 13:10:00,46.3,46.3,46.23,46.27,19530.0,45.1248,45.1248,45.0566,45.0956,19530.0
2016-10-05 13:20:00,46.27,46.32,46.26,46.31,31890.0,45.0956,45.1443,45.0858,45.1346,31890.0
2016-10-05 13:30:00,46.31,46.35,46.26,46.31,52384.0,45.1346,45.1735,45.0858,45.1346,52384.0
2016-10-05 13:40:00,46.31,46.31,46.23,46.24,21708.0,45.1346,45.1346,45.0566,45.0663,21708.0
2016-10-05 13:50:00,46.24,46.27,46.22,46.22,30512.0,45.0663,45.0956,45.0468,45.0468,30512.0
2016-10-05 14:00:00,46.22,46.23,46.15,46.2,128578.0,45.0468,45.0566,44.9786,45.0273,128578.0
2016-10-05 14:10:00,46.22,46.24,46.13,46.14,22580.0,45.0468,45.0663,44.9591,44.9689,22580.0
2016-10-05 14:20:00,46.14,46.15,46.09,46.1,15508.0,44.9689,44.9786,44.9201,44.9299,15508.0
2016-10-05 14:30:00,46.1,46.1,46.01,46.05,60685.0,44.9299,44.9299,44.8422,44.8812,60685.0
2016-10-05 14:40:00,46.06,46.06,46.0,46.01,38686.0,44.8909,44.8909,44.8324,44.8422,38686.0
2016-10-05 14:50:00,46.01,46.06,45.99,46.02,108472.0,44.8422,44.8909,44.8227,44.8519,108472.0
2016-10-05 15:00:00,46.01,46.02,45.98,46.0,63919.0,44.8422,44.8519,44.8129,44.8324,63919.0
2016-10-05 15:10:00,46.0,46.02,45.98,46.0,59475.0,44.8324,44.8519,44.8129,44.8324,59475.0
2016-10-05 15:20:00,46.0,46.01,45.94,45.95,52357.0,44.8324,44.8422,44.7739,44.7837,52357.0
2016-10-05 15:30:00,45.96,46.01,45.96,46.0,67021.0,44.7934,44.8422,44.7934,44.8324,67021.0
2016-10-05 15:40:00,45.99,46.04,45.97,45.98,91257.0,44.8227,44.8714,44.8032,44.8129,91257.0
2016-10-05 15:50:00,45.99,46.01,45.95,45.99,239416.0,44.8227,44.8422,44.7837,44.8227,239416.0
2016-10-06 09:30:00,45.82,46.02,45.58,45.6,94368.0,44.657,44.8519,44.4231,44.4426,94368.0
2016-10-06 09:40:00,45.61,45.63,45.42,45.43,132749.0,44.4523,44.4718,44.2671,44.2769,132749.0
2016-10-06 09:50:00,45.43,45.47,45.31,45.38,74531.0,44.2769,44.3159,44.1599,44.2282,74531.0
2016-10-06 10:00:00,45.39,45.49,45.32,45.39,85314.0,44.2379,44.3354,44.1697,44.2379,85314.0
2016-10-06 10:10:00,45.38,45.39,45.17,45.2,51075.0,44.2282,44.2379,44.0235,44.0527,51075.0
2016-10-06 10:20:00,45.2,45.35,45.2,45.25,72724.0,44.0527,44.1989,44.0527,44.1015,72724.0
2016-10-06 10:30:00,45.24,45.44,45.23,45.41,97236.0,44.0917,44.2866,44.082,44.2574,97236.0
2016-10-06 10:40:00,45.42,45.55,45.35,45.53,224498.0,44.2671,44.3938,44.1989,44.3744,224498.0
2016-10-06 10:50:00,45.53,45.6,45.51,45.56,102264.0,44.3744,44.4426,44.3549,44.4036,102264.0
2016-10-06 11:00:00,45.55,45.55,45.41,45.41,40724.0,44.3938,44.3938,44.2574,44.2574,40724.0
2016-10-06 11:10:00,45.4,45.45,45.36,45.37,56535.0,44.2476,44.2964,44.2087,44.2184,56535.0
2016-10-06 11:20:00,45.37,45.49,45.35,45.47,56733.0,44.2184,44.3354,44.1989,44.3159,56733.0
2016-10-06 11:30:00,45.47,45.49,45.4,45.4,44634.0,44.3159,44.3354,44.2476,44.2476,44634.0
2016-10-06 11:40:00,45.41,45.61,45.39,45.6,46292.0,44.2574,44.4523,44.2379,44.4426,46292.0
2016-10-06 11:50:00,45.61,45.66,45.59,45.64,53031.0,44.4523,44.5011,44.4328,44.4816,53031.0
2016-10-06 12:00:00,45.65,45.8,45.65,45.75,67752.0,44.4913,44.6375,44.4913,44.5888,67752.0
2016-10-06 12:10:00,45.75,45.77,45.68,45.75,17329.0,44.5888,44.6083,44.5205,44.5888,17329.0
2016-10-06 12:20:00,45.75,45.82,45.74,45.8,28302.0,44.5888,44.657,44.579,44.6375,28302.0
2016-10-06 12:30:00,45.81,45.81,45.69,45.74,23735.0,44.6472,44.6472,44.5303,44.579,23735.0
2016-10-06 12:40:00,45.73,45.76,45.67,45.68,36520.0,44.5693,44.5985,44.5108,44.5205,36520.0
2016-10-06 12:50:00,45.69,45.7,45.52,45.59,86734.0,44.5303,44.54,44.3646,44.4328,86734.0
2016-10-06 13:00:00,45.58,45.6,45.51,45.55,41674.0,44.4231,44.4426,44.3549,44.3938,41674.0
2016-10-06 13:10:00,45.55,45.58,45.53,45.54,37549.0,44.3938,44.4231,44.3744,44.3841,37549.0
2016-10-06 13:20:00,45.54,45.59,45.53,45.57,23421.0,44.3841,44.4328,44.3744,44.4133,23421.0
2016-10-06 13:30:00,45.57,45.58,45.51,45.53,19461.0,44.4133,44.4231,44.3549,44.3744,19461.0
2016-10-06 13:40:00,45.52,45.53,45.47,45.5,35317.0,44.3646,44.3744,44.3159,44.3451,35317.0
2016-10-06 13:50:00,45.48,45.5,45.46,45.47,23655.0,44.3256,44.3451,44.3061,44.3159,23655.0
2016-10-06 14:00:00,45.47,45.49,45.44,45.46,22011.0,44.3159,44.3354,44.2866,44.3061,22011.0
2016-10-06 14:10:00,45.46,45.54,45.44,45.53,16340.0,44.3061,44.3841,44.2866,44.3744,16340.0
2016-10-06 14:20:00,45.53,45.55,45.49,45.53,33102.0,44.3744,44.3938,44.3354,44.3744,33102.0
2016-10-06 14:30:00,45.52,45.53,45.46,45.47,31767.0,44.3646,44.3744,44.3061,44.3159,31767.0
2016-10-06 14:40:00,45.47,45.49,45.42,45.47,35379.0,44.3159,44.3354,44.2671,44.3159,35379.0
2016-10-06 14:50:00,45.47,45.49,45.42,45.43,39531.0,44.3159,44.3354,44.2671,44.2769,39531.0
2016-10-06 15:00:00,45.42,45.45,45.42,45.42,66296.0,44.2671,44.2964,44.2671,44.2671,66296.0
2016-10-06 15:10:00,45.43,45.54,45.42,45.5,57886.0,44.2769,44.3841,44.2671,44.3451,57886.0
2016-10-06 15:20:00,45.5,45.51,45.46,45.46,32411.0,44.3451,44.3549,44.3061,44.3061,32411.0
2016-10-06 15:30:00,45.47,45.48,45.45,45.45,63701.0,44.3159,44.3256,44.2964,44.2964,63701.0
2016-10-06 15:40:00,45.45,45.45,45.42,45.44,82477.0,44.2964,44.2964,44.2671,44.2866,82477.0
2016-10-06 15:50:00,45.44,45.49,45.4,45.43,489257.0,44.2866,44.3354,44.2476,44.2769,489257.0
2016-10-07 09:30:00,45.66,45.66,45.22,45.52,191289.0,44.5011,44.5011,44.0722,44.3646,191289.0
2016-10-07 09:40:00,45.53,45.53,45.1,45.11,44520.0,44.3744,44.3744,43.9553,43.965,44520.0
2016-10-07 09:50:00,45.1,45.18,45.03,45.09,65812.0,43.9553,44.0332,43.887,43.9455,65812.0
2016-10-07 10:00:00,45.11,45.27,45.06,45.27,60916.0,43.965,44.1209,43.9163,44.1209,60916.0
2016-10-07 10:10:00,45.28,45.36,45.2,45.27,59243.0,44.1307,44.2087,44.0527,44.1209,59243.0
2016-10-07 10:20:00,45.27,45.39,45.22,45.34,96674.0,44.1209,44.2379,44.0722,44.1892,96674.0
2016-10-07 10:30:00,45.34,45.37,45.26,45.37,65255.0,44.1892,44.2184,44.1112,44.2184,65255.0
2016-10-07 10:40:00,45.37,45.37,45.28,45.34,30352.0,44.2184,44.2184,44.1307,44.1892,30352.0
2016-10-07 10:50:00,45.32,45.37,45.25,45.26,22240.0,44.1697,44.2184,44.1015,44.1112,22240.0
2016-10-07 11:00:00,45.26,45.38,45.24,45.32,32329.0,44.1112,44.2282,44.0917,44.1697,32329.0
2016-10-07 11:10:00,45.32,45.32,45.24,45.25,21678.0,44.1697,44.1697,44.0917,44.1015,21678.0
2016-10-07 11:20:00,45.24,45.27,45.17,45.2,20288.0,44.0917,44.1209,44.0235,44.0527,20288.0
2016-10-07 11:30:00,45.19,45.22,45.04,45.07,36859.0,44.043,44.0722,43.8968,43.926,36859.0
2016-10-07 11:40:00,45.08,45.08,44.86,44.9,44672.0,43.9358,43.9358,43.7214,43.7603,44672.0
2016-10-07 11:50:00,44.89,44.91,44.85,44.87,57908.0,43.7506,43.7701,43.7116,43.7311,57908.0
2016-10-07 12:00:00,44.89,44.98,44.83,44.98,100750.0,43.7506,43.8383,43.6921,43.8383,100750.0
2016-10-07 12:10:00,44.96,45.06,44.96,45.03,73053.0,43.8188,43.9163,43.8188,43.887,73053.0
2016-10-07 12:20:00,45.03,45.03,44.95,44.98,46366.0,43.887,43.887,43.8091,43.8383,46366.0
2016-10-07 12:30:00,44.98,44.99,44.94,44.94,26173.0,43.8383,43.8481,43.7993,43.7993,26173.0
2016-10-07 12:40:00,44.95,45.04,44.91,45.04,115089.0,43.8091,43.8968,43.7701,43.8968,115089.0
2016-10-07 12:50:00,45.05,45.07,45.0,45.02,99538.0,43.9065,43.926,43.8578,43.8773,99538.0
2016-10-07 13:00:00,45.03,45.05,44.98,45.03,42915.0,43.887,43.9065,43.8383,43.887,42915.0
2016-10-07 13:10:00,45.03,45.05,44.99,45.0,31129.0,43.887,43.9065,43.8481,43.8578,31129.0
2016-10-07 13:20:00,45.0,45.16,44.99,45.12,59972.0,43.8578,44.0137,43.8481,43.9748,59972.0
2016-10-07 13:30:00,45.12,45.19,45.1,45.19,84714.0,43.9748,44.043,43.9553,44.043,84714.0
2016-10-07 13:40:00,45.19,45.25,45.18,45.18,40891.0,44.043,44.1015,44.0332,44.0332,40891.0
2016-10-07 13:50:00,45.18,45.2,45.16,45.19,55225.0,44.0332,44.0527,44.0137,44.043,55225.0
2016-10-07 14:00:00,45.18,45.25,45.17,45.24,69087.0,44.0332,44.1015,44.0235,44.0917,69087.0
2016-10-07 14:10:00,45.24,45.33,45.18,45.21,55226.0,44.0917,44.1794,44.0332,44.0625,55226.0
2016-10-07 14:20:00,45.21,45.22,45.13,45.21,121283.0,44.0625,44.0722,43.9845,44.0625,121283.0
2016-10-07 14:30:00,45.21,45.22,45.18,45.21,46840.0,44.0625,44.0722,44.0332,44.0625,46840.0
2016-10-07 14:40:00,45.21,45.22,45.14,45.14,38733.0,44.0625,44.0722,43.9942,43.9942,38733.0
2016-10-07 14:50:00,45.14,45.19,45.11,45.15,24465.0,43.9942,44.043,43.965,44.004,24465.0
2016-10-07 15:00:00,45.15,45.18,45.12,45.14,49248.0,44.004,44.0332,43.9748,43.9942,49248.0
2016-10-07 15:10:00,45.14,45.16,45.11,45.13,46588.0,43.9942,44.0137,43.965,43.9845,46588.0
2016-10-07 15:20:00,45.13,45.23,45.12,45.21,50355.0,43.9845,44.082,43.9748,44.0625,50355.0
2016-10-07 15:30:00,45.22,45.23,45.18,45.19,41996.0,44.0722,44.082,44.0332,44.043,41996.0
2016-10-07 15:40:00,45.18,45.22,45.17,45.18,62258.0,44.0332,44.0722,44.0235,44.0332,62258.0
2016-10-07 15:50:00,45.17,45.29,45.16,45.2,330273.0,44.0235,44.1404,44.0137,44.0527,330273.0
2016-10-10 09:30:00,45.22,45.38,45.12,45.31,53439.0,44.0722,44.2282,43.9748,44.1599,53439.0
2016-10-10 09:40:00,45.33,45.48,45.31,45.45,38538.0,44.1794,44.3256,44.1599,44.2964,38538.0
2016-10-10 09:50:00,45.45,45.67,45.44,45.53,67658.0,44.2964,44.5108,44.2866,44.3744,67658.0
2016-10-10 10:00:00,45.52,45.61,45.52,45.59,51120.0,44.3646,44.4523,44.3646,44.4328,51120.0
2016-10-10 10:10:00,45.6,45.7,45.6,45.65,51875.0,44.4426,44.54,44.4426,44.4913,51875.0
2016-10-10 10:20:00,45.64,45.75,45.63,45.75,75111.0,44.4816,44.5888,44.4718,44.5888,75111.0
2016-10-10 10:30:00,45.74,45.83,45.73,45.79,105758.0,44.579,44.6667,44.5693,44.6278,105758.0
2016-10-10 10:40:00,45.78,45.84,45.74,45.82,42165.0,44.618,44.6765,44.579,44.657,42165.0
2016-10-10 10:50:00,45.84,45.99,45.82,45.88,118803.0,44.6765,44.8227,44.657,44.7155,118803.0
2016-10-10 11:00:00,45.88,45.98,45.85,45.98,66210.0,44.7155,44.8129,44.6862,44.8129,66210.0
2016-10-10 11:10:00,45.98,46.0,45.94,45.99,26435.0,44.8129,44.8324,44.7739,44.8227,26435.0
2016-10-10 11:20:00,45.99,46.04,45.95,45.99,23377.0,44.8227,44.8714,44.7837,44.8227,23377.0
2016-10-10 11:30:00,45.99,46.03,45.85,45.86,53949.0,44.8227,44.8617,44.6862,44.696,53949.0
2016-10-10 11:40:00,45.86,45.98,45.85,45.93,23529.0,44.696,44.8129,44.6862,44.7642,23529.0
2016-10-10 11:50:00,45.93,45.97,45.9,45.92,15075.0,44.7642,44.8032,44.735,44.7545,15075.0
2016-10-10 12:00:00,45.91,45.92,45.79,45.8,23416.0,44.7447,44.7545,44.6278,44.6375,23416.0
2016-10-10 12:10:00,45.78,45.82,45.73,45.81,28415.0,44.618,44.657,44.5693,44.6472,28415.0
2016-10-10 12:20:00,45.81,45.83,45.74,45.77,14294.0,44.6472,44.6667,44.579,44.6083,14294.0
2016-10-10 12:30:00,45.77,45.81,45.74,45.75,14561.0,44.6083,44.6472,44.579,44.5888,14561.0
2016-10-10 12:40:00,45.75,45.76,45.71,45.75,11335.0,44.5888,44.5985,44.5498,44.5888,11335.0
2016-10-10 12:50:00,45.76,45.77,45.71,45.74,15467.0,44.5985,44.6083,44.5498,44.579,15467.0
2016-10-10 13:00:00,45.75,45.8,45.66,45.74,52982.0,44.5888,44.6375,44.5011,44.579,52982.0
2016-10-10 13:10:00,45.76,45.82,45.73,45.8,26608.0,44.5985,44.657,44.5693,44.6375,26608.0
2016-10-10 13:20:00,45.79,45.92,45.79,45.89,31795.0,44.6278,44.7545,44.6278,44.7252,31795.0
2016-10-10 13:30:00,45.89,45.96,45.88,45.92,32116.0,44.7252,44.7934,44.7155,44.7545,32116.0
2016-10-10 13:40:00,45.91,45.98,45.91,45.97,24620.0,44.7447,44.8129,44.7447,44.8032,24620.0
2016-10-10 13:50:00,45.98,45.99,45.92,45.96,110523.0,44.8129,44.8227,44.7545,44.7934,110523.0
2016-10-10 14:00:00,45.96,46.03,45.93,46.0,23437.0,44.7934,44.8617,44.7642,44.8324,23437.0
2016-10-10 14:10:00,46.01,46.1,46.0,46.08,24030.0,44.8422,44.9299,44.8324,44.9104,24030.0
2016-10-10 14:20:00,46.08,46.11,46.03,46.04,35094.0,44.9104,44.9396,44.8617,44.8714,35094.0
2016-10-10 14:30:00,46.05,46.12,46.0,46.12,22451.0,44.8812,44.9494,44.8324,44.9494,22451.0
2016-10-10 14:40:00,46.11,46.13,46.05,46.05,22731.0,44.9396,44.9591,44.8812,44.8812,22731.0
2016-10-10 14:50:00,46.05,46.11,46.05,46.08,24117.0,44.8812,44.9396,44.8812,44.9104,24117.0
2016-10-10 15:00:00,46.09,46.15,46.08,46.11,40895.0,44.9201,44.9786,44.9104,44.9396,40895.0
2016-10-10 15:10:00,46.12,46.13,46.08,46.11,34494.0,44.9494,44.9591,44.9104,44.9396,34494.0
2016-10-10 15:20:00,46.11,46.14,46.08,46.09,26929.0,44.9396,44.9689,44.9104,44.9201,26929.0
2016-10-10 15:30:00,46.09,46.09,46.03,46.03,45900.0,44.9201,44.9201,44.8617,44.8617,45900.0
2016-10-10 15:40:00,46.03,46.06,46.0,46.04,75050.0,44.8617,44.8909,44.8324,44.8714,75050.0
2016-10-10 15:50:00,46.05,46.1,46.03,46.07,151143.0,44.8812,44.9299,44.8617,44.9006,151143.0
2016-10-11 09:30:00,46.1,46.1,45.69,45.74,80712.0,44.9299,44.9299,44.5303,44.579,80712.0
2016-10-11 09:40:00,45.73,45.73,45.58,45.62,16131.0,44.5693,44.5693,44.4231,44.4621,16131.0
2016-10-11 09:50:00,45.62,45.62,45.36,45.49,25534.0,44.4621,44.4621,44.2087,44.3354,25534.0
2016-10-11 10:00:00,45.49,45.6,45.41,45.6,42105.0,44.3354,44.4426,44.2574,44.4426,42105.0
2016-10-11 10:10:00,45.6,45.64,45.46,45.56,22961.0,44.4426,44.4816,44.3061,44.4036,22961.0
2016-10-11 10:20:00,45.56,45.69,45.55,45.68,27376.0,44.4036,44.5303,44.3938,44.5205,27376.0
2016-10-11 10:30:00,45.68,45.77,45.64,45.75,32074.0,44.5205,44.6083,44.4816,44.5888,32074.0
2016-10-11 10:40:00,45.76,45.79,45.7,45.74,28815.0,44.5985,44.6278,44.54,44.579,28815.0
2016-10-11 10:50:00,45.74,45.79,45.71,45.74,31977.0,44.579,44.6278,44.5498,44.579,31977.0
2016-10-11 11:00:00,45.74,45.74,45.56,45.57,28177.0,44.579,44.579,44.4036,44.4133,28177.0
2016-10-11 11:10:00,45.57,45.61,45.4,45.42,29877.0,44.4133,44.4523,44.2476,44.2671,29877.0
2016-10-11 11:20:00,45.42,45.53,45.4,45.42,29943.0,44.2671,44.3744,44.2476,44.2671,29943.0
2016-10-11 11:30:00,45.43,45.52,45.43,45.47,20048.0,44.2769,44.3646,44.2769,44.3159,20048.0
2016-10-11 11:40:00,45.47,45.57,45.45,45.54,22371.0,44.3159,44.4133,44.2964,44.3841,22371.0
2016-10-11 11:50:00,45.53,45.54,45.46,45.48,16585.0,44.3744,44.3841,44.3061,44.3256,16585.0
2016-10-11 12:00:00,45.48,45.54,45.47,45.53,20471.0,44.3256,44.3841,44.3159,44.3744,20471.0
2016-10-11 12:10:00,45.52,45.64,45.51,45.61,30833.0,44.3646,44.4816,44.3549,44.4523,30833.0
2016-10-11 12:20:00,45.62,45.65,45.57,45.57,12525.0,44.4621,44.4913,44.4133,44.4133,12525.0
2016-10-11 12:30:00,45.57,45.63,45.55,45.61,15942.0,44.4133,44.4718,44.3938,44.4523,15942.0
2016-10-11 12:40:00,45.62,45.71,45.61,45.67,14373.0,44.4621,44.5498,44.4523,44.5108,14373.0
2016-10-11 12:50:00,45.66,45.67,45.54,45.57,18814.0,44.5011,44.5108,44.3841,44.4133,18814.0
2016-10-11 13:00:00,45.58,45.59,45.51,45.54,26660.0,44.4231,44.4328,44.3549,44.3841,26660.0
2016-10-11 13:10:00,45.55,45.55,45.41,45.42,39498.0,44.3938,44.3938,44.2574,44.2671,39498.0
2016-10-11 13:20:00,45.43,45.51,45.42,45.47,19928.0,44.2769,44.3549,44.2671,44.3159,19928.0
2016-10-11 13:30:00,45.48,45.48,45.35,45.35,25141.0,44.3256,44.3256,44.1989,44.1989,25141.0
2016-10-11 13:40:00,45.36,45.37,45.25,45.28,36895.0,44.2087,44.2184,44.1015,44.1307,36895.0
2016-10-11 13:50:00,45.28,45.35,45.21,45.28,62415.0,44.1307,44.1989,44.0625,44.1307,62415.0
2016-10-11 14:00:00,45.29,45.35,45.25,45.3,30250.0,44.1404,44.1989,44.1015,44.1502,30250.0
2016-10-11 14:10:00,45.31,45.33,45.14,45.17,47287.0,44.1599,44.1794,43.9942,44.0235,47287.0
2016-10-11 14:20:00,45.18,45.3,45.15,45.3,49215.0,44.0332,44.1502,44.004,44.1502,49215.0
2016-10-11 14:30:00,45.3,45.4,45.29,45.37,61922.0,44.1502,44.2476,44.1404,44.2184,61922.0
2016-10-11 14:40:00,45.37,45.43,45.36,45.42,13281.0,44.2184,44.2769,44.2087,44.2671,13281.0
2016-10-11 14:50:00,45.42,45.42,45.35,45.36,17218.0,44.2671,44.2671,44.1989,44.2087,17218.0
2016-10-11 15:00:00,45.36,45.39,45.33,45.36,14113.0,44.2087,44.2379,44.1794,44.2087,14113.0
2016-10-11 15:10:00,45.36,45.45,45.35,45.45,23405.0,44.2087,44.2964,44.1989,44.2964,23405.0
2016-10-11 15:20:00,45.44,45.47,45.42,45.44,30786.0,44.2866,44.3159,44.2671,44.2866,30786.0
2016-10-11 15:30:00,45.44,45.47,45.39,45.44,58224.0,44.2866,44.3159,44.2379,44.2866,58224.0
2016-10-11 15:40:00,45.44,45.54,45.42,45.54,65973.0,44.2866,44.3841,44.2671,44.3841,65973.0
2016-10-11 15:50:00,45.54,45.56,45.49,45.53,162843.0,44.3841,44.4036,44.3354,44.3744,162843.0
2016-10-12 09:30:00,45.53,45.67,45.43,45.58,30794.0,44.3744,44.5108,44.2769,44.4231,30794.0
2016-10-12 09:40:00,45.57,45.66,45.55,45.58,11732.0,44.4133,44.5011,44.3938,44.4231,11732.0
2016-10-12 09:50:00,45.59,45.72,45.57,45.66,17293.0,44.4328,44.5595,44.4133,44.5011,17293.0
2016-10-12 10:00:00,45.68,45.75,45.58,45.6,17015.0,44.5205,44.5888,44.4231,44.4426,17015.0
2016-10-12 10:10:00,45.61,45.67,45.51,45.54,22657.0,44.4523,44.5108,44.3549,44.3841,22657.0
2016-10-12 10:20:00,45.55,45.75,45.52,45.71,39576.0,44.3938,44.5888,44.3646,44.5498,39576.0
2016-10-12 10:30:00,45.72,45.79,45.69,45.79,42264.0,44.5595,44.6278,44.5303,44.6278,42264.0
2016-10-12 10:40:00,45.77,45.89,45.76,45.78,35570.0,44.6083,44.7252,44.5985,44.618,35570.0
2016-10-12 10:50:00,45.79,45.82,45.77,45.79,35445.0,44.6278,44.657,44.6083,44.6278,35445.0
2016-10-12 11:00:00,45.79,45.84,45.78,45.8,18264.0,44.6278,44.6765,44.618,44.6375,18264.0
2016-10-12 11:10:00,45.81,45.82,45.76,45.79,18432.0,44.6472,44.657,44.5985,44.6278,18432.0
2016-10-12 11:20:00,45.78,45.83,45.76,45.83,9900.0,44.618,44.6667,44.5985,44.6667,9900.0
2016-10-12 11:30:00,45.82,45.86,45.81,45.82,7586.0,44.657,44.696,44.6472,44.657,7586.0
2016-10-12 11:40:00,45.82,45.83,45.77,45.81,14560.0,44.657,44.6667,44.6083,44.6472,14560.0
2016-10-12 11:50:00,45.8,45.83,45.8,45.8,10100.0,44.6375,44.6667,44.6375,44.6375,10100.0
2016-10-12 12:00:00,45.8,45.82,45.75,45.76,13481.0,44.6375,44.657,44.5888,44.5985,13481.0
2016-10-12 12:10:00,45.74,45.83,45.74,45.81,13807.0,44.579,44.6667,44.579,44.6472,13807.0
2016-10-12 12:20:00,45.8,45.89,45.8,45.89,7485.0,44.6375,44.7252,44.6375,44.7252,7485.0
2016-10-12 12:30:00,45.91,46.0,45.9,45.96,12398.0,44.7447,44.8324,44.735,44.7934,12398.0
2016-10-12 12:40:00,45.97,46.0,45.95,45.99,6321.0,44.8032,44.8324,44.7837,44.8227,6321.0
2016-10-12 12:50:00,45.98,46.03,45.98,45.98,26529.0,44.8129,44.8617,44.8129,44.8129,26529.0
2016-10-12 13:00:00,45.96,45.96,45.88,45.92,28077.0,44.7934,44.7934,44.7155,44.7545,28077.0
2016-10-12 13:10:00,45.92,45.95,45.9,45.93,15070.0,44.7545,44.7837,44.735,44.7642,15070.0
2016-10-12 13:20:00,45.92,45.94,45.88,45.94,35304.0,44.7545,44.7739,44.7155,44.7739,35304.0
2016-10-12 13:30:00,45.95,45.97,45.86,45.86,19262.0,44.7837,44.8032,44.696,44.696,19262.0
2016-10-12 13:40:00,45.87,45.91,45.82,45.89,50148.0,44.7057,44.7447,44.657,44.7252,50148.0
2016-10-12 13:50:00,45.9,45.95,45.87,45.93,27295.0,44.735,44.7837,44.7057,44.7642,27295.0
2016-10-12 14:00:00,45.94,46.01,45.89,46.01,42773.0,44.7739,44.8422,44.7252,44.8422,42773.0
2016-10-12 14:10:00,45.99,46.07,45.98,46.05,33602.0,44.8227,44.9006,44.8129,44.8812,33602.0
2016-10-12 14:20:00,46.05,46.07,45.93,45.94,15999.0,44.8812,44.9006,44.7642,44.7739,15999.0
2016-10-12 14:30:00,45.93,46.04,45.91,46.02,34938.0,44.7642,44.8714,44.7447,44.8519,34938.0
2016-10-12 14:40:00,46.02,46.02,45.95,45.99,15858.0,44.8519,44.8519,44.7837,44.8227,15858.0
2016-10-12 14:50:00,45.98,46.04,45.98,46.0,15246.0,44.8129,44.8714,44.8129,44.8324,15246.0
2016-10-12 15:00:00,46.0,46.03,45.93,46.0,22120.0,44.8324,44.8617,44.7642,44.8324,22120.0
2016-10-12 15:10:00,46.01,46.06,45.99,46.02,32710.0,44.8422,44.8909,44.8227,44.8519,32710.0
2016-10-12 15:20:00,46.02,46.05,45.96,45.99,34420.0,44.8519,44.8812,44.7934,44.8227,34420.0
2016-10-12 15:30:00,45.98,45.98,45.9,45.96,42285.0,44.8129,44.8129,44.735,44.7934,42285.0
2016-10-12 15:40:00,45.96,46.02,45.95,45.97,76942.0,44.7934,44.8519,44.7837,44.8032,76942.0
2016-10-12 15:50:00,45.96,45.98,45.92,45.96,162724.0,44.7934,44.8129,44.7545,44.7934,162724.0
2016-10-13 09:30:00,45.51,45.67,45.47,45.48,68112.0,44.3549,44.5108,44.3159,44.3256,68112.0
2016-10-13 09:40:00,45.49,45.51,45.19,45.28,100553.0,44.3354,44.3549,44.043,44.1307,100553.0
2016-10-13 09:50:00,45.28,45.46,45.28,45.4,107154.0,44.1307,44.3061,44.1307,44.2476,107154.0
2016-10-13 10:00:00,45.39,45.39,45.09,45.13,77654.0,44.2379,44.2379,43.9455,43.9845,77654.0
2016-10-13 10:10:00,45.12,45.12,45.0,45.03,98208.0,43.9748,43.9748,43.8578,43.887,98208.0
2016-10-13 10:20:00,45.03,45.12,44.99,45.03,145254.0,43.887,43.9748,43.8481,43.887,145254.0
2016-10-13 10:30:00,45.03,45.31,45.02,45.25,46442.0,43.887,44.1599,43.8773,44.1015,46442.0
2016-10-13 10:40:00,45.26,45.46,45.24,45.46,70919.0,44.1112,44.3061,44.0917,44.3061,70919.0
2016-10-13 10:50:00,45.46,45.49,45.41,45.48,80238.0,44.3061,44.3354,44.2574,44.3256,80238.0
2016-10-13 11:00:00,45.47,45.48,45.32,45.38,188606.0,44.3159,44.3256,44.1697,44.2282,188606.0
2016-10-13 11:10:00,45.37,45.54,45.34,45.52,42238.0,44.2184,44.3841,44.1892,44.3646,42238.0
2016-10-13 11:20:00,45.53,45.56,45.47,45.47,33753.0,44.3744,44.4036,44.3159,44.3159,33753.0
2016-10-13 11:30:00,45.47,45.5,45.41,45.43,36434.0,44.3159,44.3451,44.2574,44.2769,36434.0
2016-10-13 11:40:00,45.43,45.53,45.42,45.51,22003.0,44.2769,44.3744,44.2671,44.3549,22003.0
2016-10-13 11:50:00,45.49,45.52,45.44,45.45,23024.0,44.3354,44.3646,44.2866,44.2964,23024.0
2016-10-13 12:00:00,45.45,45.45,45.37,45.42,25866.0,44.2964,44.2964,44.2184,44.2671,25866.0
2016-10-13 12:10:00,45.42,45.54,45.4,45.53,30337.0,44.2671,44.3841,44.2476,44.3744,30337.0
2016-10-13 12:20:00,45.53,45.54,45.49,45.51,31819.0,44.3744,44.3841,44.3354,44.3549,31819.0
2016-10-13 12:30:00,45.51,45.64,45.5,45.64,20669.0,44.3549,44.4816,44.3451,44.4816,20669.0
2016-10-13 12:40:00,45.64,45.67,45.54,45.57,22747.0,44.4816,44.5108,44.3841,44.4133,22747.0
2016-10-13 12:50:00,45.57,45.57,45.52,45.55,29819.0,44.4133,44.4133,44.3646,44.3938,29819.0
2016-10-13 13:00:00,45.55,45.61,45.52,45.6,49550.0,44.3938,44.4523,44.3646,44.4426,49550.0
2016-10-13 13:10:00,45.6,45.63,45.54,45.55,15532.0,44.4426,44.4718,44.3841,44.3938,15532.0
2016-10-13 13:20:00,45.54,45.58,45.52,45.56,26123.0,44.3841,44.4231,44.3646,44.4036,26123.0
2016-10-13 13:30:00,45.57,45.59,45.52,45.59,42059.0,44.4133,44.4328,44.3646,44.4328,42059.0
2016-10-13 13:40:00,45.6,45.69,45.59,45.64,23708.0,44.4426,44.5303,44.4328,44.4816,23708.0
2016-10-13 13:50:00,45.64,45.72,45.63,45.7,18680.0,44.4816,44.5595,44.4718,44.54,18680.0
2016-10-13 14:00:00,45.71,45.72,45.64,45.64,21960.0,44.5498,44.5595,44.4816,44.4816,21960.0
2016-10-13 14:10:00,45.64,45.68,45.59,45.68,39900.0,44.4816,44.5205,44.4328,44.5205,39900.0
2016-10-13 14:20:00,45.68,45.72,45.65,45.71,39420.0,44.5205,44.5595,44.4913,44.5498,39420.0
2016-10-13 14:30:00,45.7,45.74,45.67,45.74,35860.0,44.54,44.579,44.5108,44.579,35860.0
2016-10-13 14:40:00,45.74,45.85,45.74,45.83,62378.0,44.579,44.6862,44.579,44.6667,62378.0
2016-10-13 14:50:00,45.82,45.94,45.82,45.91,61595.0,44.657,44.7739,44.657,44.7447,61595.0
2016-10-13 15:00:00,45.92,45.93,45.87,45.89,32471.0,44.7545,44.7642,44.7057,44.7252,32471.0
2016-10-13 15:10:00,45.9,45.9,45.78,45.78,39955.0,44.735,44.735,44.618,44.618,39955.0
2016-10-13 15:20:00,45.79,45.8,45.75,45.79,56069.0,44.6278,44.6375,44.5888,44.6278,56069.0
2016-10-13 15:30:00,45.78,45.87,45.76,45.86,72467.0,44.618,44.7057,44.5985,44.696,72467.0
2016-10-13 15:40:00,45.86,45.94,45.85,45.87,165953.0,44.696,44.7739,44.6862,44.7057,165953.0
2016-10-13 15:50:00,45.85,45.95,45.79,45.93,407219.0,44.6862,44.7837,44.6278,44.7642,407219.0
2016-10-14 09:30:00,45.97,46.37,45.82,46.35,95281.0,44.8032,45.193,44.657,45.1735,95281.0
2016-10-14 09:40:00,46.28,46.57,46.24,46.54,47843.0,45.1053,45.388,45.0663,45.3587,47843.0
2016-10-14 09:50:00,46.53,46.88,46.5,46.84,37341.0,45.349,45.6901,45.3197,45.6511,37341.0
2016-10-14 10:00:00,46.83,46.92,46.69,46.71,209202.0,45.6414,45.7291,45.5049,45.5244,209202.0
2016-10-14 10:10:00,46.7,46.76,46.6,46.71,77279.0,45.5147,45.5731,45.4172,45.5244,77279.0
2016-10-14 10:20:00,46.71,46.74,46.65,46.69,68039.0,45.5244,45.5536,45.4659,45.5049,68039.0
2016-10-14 10:30:00,46.69,46.71,46.59,46.64,63713.0,45.5049,45.5244,45.4074,45.4562,63713.0
2016-10-14 10:40:00,46.64,46.8,46.63,46.79,37538.0,45.4562,45.6121,45.4464,45.6024,37538.0
2016-10-14 10:50:00,46.8,46.8,46.7,46.75,44681.0,45.6121,45.6121,45.5147,45.5634,44681.0
2016-10-14 11:00:00,46.75,46.79,46.68,46.72,41320.0,45.5634,45.6024,45.4952,45.5341,41320.0
2016-10-14 11:10:00,46.72,46.74,46.64,46.7,72773.0,45.5341,45.5536,45.4562,45.5147,72773.0
2016-10-14 11:20:00,46.7,46.73,46.56,46.56,52099.0,45.5147,45.5439,45.3782,45.3782,52099.0
2016-10-14 11:30:00,46.55,46.56,46.45,46.52,61164.0,45.3685,45.3782,45.271,45.3392,61164.0
2016-10-14 11:40:00,46.52,46.55,46.34,46.36,31141.0,45.3392,45.3685,45.1638,45.1833,31141.0
2016-10-14 11:50:00,46.37,46.55,46.37,46.49,45062.0,45.193,45.3685,45.193,45.31,45062.0
2016-10-14 12:00:00,46.47,46.58,46.44,46.57,25865.0,45.2905,45.3977,45.2613,45.388,25865.0
2016-10-14 12:10:00,46.57,46.6,46.47,46.5,45541.0,45.388,45.4172,45.2905,45.3197,45541.0
2016-10-14 12:20:00,46.5,46.58,46.5,46.58,18424.0,45.3197,45.3977,45.3197,45.3977,18424.0
2016-10-14 12:30:00,46.58,46.58,46.5,46.51,20433.0,45.3977,45.3977,45.3197,45.3295,20433.0
2016-10-14 12:40:00,46.5,46.5,46.37,46.45,37602.0,45.3197,45.3197,45.193,45.271,37602.0
2016-10-14 12:50:00,46.45,46.5,46.43,46.47,20945.0,45.271,45.3197,45.2515,45.2905,20945.0
2016-10-14 13:00:00,46.46,46.53,46.41,46.53,24919.0,45.2807,45.349,45.232,45.349,24919.0
2016-10-14 13:10:00,46.53,46.54,46.46,46.5,35798.0,45.349,45.3587,45.2807,45.3197,35798.0
2016-10-14 13:20:00,46.5,46.55,46.49,46.52,16997.0,45.3197,45.3685,45.31,45.3392,16997.0
2016-10-14 13:30:00,46.52,46.63,46.47,46.59,29781.0,45.3392,45.4464,45.2905,45.4074,29781.0
2016-10-14 13:40:00,46.58,46.59,46.45,46.48,16910.0,45.3977,45.4074,45.271,45.3002,16910.0
2016-10-14 13:50:00,46.47,46.5,46.41,46.46,24700.0,45.2905,45.3197,45.232,45.2807,24700.0
2016-10-14 14:00:00,46.44,46.44,46.38,46.43,46370.0,45.2613,45.2613,45.2028,45.2515,46370.0
2016-10-14 14:10:00,46.42,46.47,46.41,46.43,33749.0,45.2418,45.2905,45.232,45.2515,33749.0
2016-10-14 14:20:00,46.43,46.52,46.42,46.5,25636.0,45.2515,45.3392,45.2418,45.3197,25636.0
2016-10-14 14:30:00,46.51,46.53,46.42,46.42,22389.0,45.3295,45.349,45.2418,45.2418,22389.0
2016-10-14 14:40:00,46.42,46.48,46.35,46.38,48473.0,45.2418,45.3002,45.1735,45.2028,48473.0
2016-10-14 14:50:00,46.37,46.37,46.22,46.25,35875.0,45.193,45.193,45.0468,45.0761,35875.0
2016-10-14 15:00:00,46.26,46.33,46.25,46.31,29331.0,45.0858,45.154,45.0761,45.1346,29331.0
2016-10-14 15:10:00,46.32,46.37,46.26,46.29,26266.0,45.1443,45.193,45.0858,45.1151,26266.0
2016-10-14 15:20:00,46.29,46.31,46.25,46.25,29940.0,45.1151,45.1346,45.0761,45.0761,29940.0
2016-10-14 15:30:00,46.26,46.32,46.23,46.32,49955.0,45.0858,45.1443,45.0566,45.1443,49955.0
2016-10-14 15:40:00,46.32,46.34,46.2,46.21,87074.0,45.1443,45.1638,45.0273,45.0371,87074.0
2016-10-14 15:50:00,46.2,46.22,46.15,46.15,215242.0,45.0273,45.0468,44.9786,44.9786,215242.0
2016-10-17 09:30:00,46.01,46.15,45.96,46.03,80872.0,44.8422,44.9786,44.7934,44.8617,80872.0
2016-10-17 09:40:00,46.03,46.2,46.01,46.14,51952.0,44.8617,45.0273,44.8422,44.9689,51952.0
2016-10-17 09:50:00,46.14,46.21,46.11,46.12,13723.0,44.9689,45.0371,44.9396,44.9494,13723.0
2016-10-17 10:00:00,46.11,46.16,46.04,46.16,32645.0,44.9396,44.9884,44.8714,44.9884,32645.0
2016-10-17 10:10:00,46.16,46.21,46.07,46.08,13903.0,44.9884,45.0371,44.9006,44.9104,13903.0
2016-10-17 10:20:00,46.08,46.15,46.0,46.05,75009.0,44.9104,44.9786,44.8324,44.8812,75009.0
2016-10-17 10:30:00,46.04,46.13,46.03,46.09,22306.0,44.8714,44.9591,44.8617,44.9201,22306.0
2016-10-17 10:40:00,46.1,46.14,46.02,46.04,12841.0,44.9299,44.9689,44.8519,44.8714,12841.0
2016-10-17 10:50:00,46.03,46.07,46.0,46.02,12136.0,44.8617,44.9006,44.8324,44.8519,12136.0
2016-10-17 11:00:00,46.03,46.11,46.01,46.09,14702.0,44.8617,44.9396,44.8422,44.9201,14702.0
2016-10-17 11:10:00,46.09,46.16,45.98,46.09,21636.0,44.9201,44.9884,44.8129,44.9201,21636.0
2016-10-17 11:20:00,46.08,46.12,46.05,46.12,22460.0,44.9104,44.9494,44.8812,44.9494,22460.0
2016-10-17 11:30:00,46.11,46.11,46.06,46.1,14860.0,44.9396,44.9396,44.8909,44.9299,14860.0
2016-10-17 11:40:00,46.09,46.12,46.07,46.11,29393.0,44.9201,44.9494,44.9006,44.9396,29393.0
2016-10-17 11:50:00,46.11,46.22,46.11,46.18,19946.0,44.9396,45.0468,44.9396,45.0079,19946.0
2016-10-17 12:00:00,46.18,46.21,46.14,46.18,16099.0,45.0079,45.0371,44.9689,45.0079,16099.0
2016-10-17 12:10:00,46.18,46.23,46.14,46.22,20189.0,45.0079,45.0566,44.9689,45.0468,20189.0
2016-10-17 12:20:00,46.23,46.23,46.12,46.14,10197.0,45.0566,45.0566,44.9494,44.9689,10197.0
2016-10-17 12:30:00,46.13,46.2,46.13,46.2,12005.0,44.9591,45.0273,44.9591,45.0273,12005.0
2016-10-17 12:40:00,46.19,46.21,46.16,46.18,10807.0,45.0176,45.0371,44.9884,45.0079,10807.0
2016-10-17 12:50:00,46.17,46.24,46.17,46.24,20178.0,44.9981,45.0663,44.9981,45.0663,20178.0
2016-10-17 13:00:00,46.24,46.25,46.21,46.24,13000.0,45.0663,45.0761,45.0371,45.0663,13000.0
2016-10-17 13:10:00,46.24,46.25,46.19,46.19,13819.0,45.0663,45.0761,45.0176,45.0176,13819.0
2016-10-17 13:20:00,46.19,46.2,46.15,46.17,13758.0,45.0176,45.0273,44.9786,44.9981,13758.0
2016-10-17 13:30:00,46.17,46.17,46.13,46.14,12385.0,44.9981,44.9981,44.9591,44.9689,12385.0
2016-10-17 13:40:00,46.14,46.15,46.13,46.14,11832.0,44.9689,44.9786,44.9591,44.9689,11832.0
2016-10-17 13:50:00,46.15,46.15,46.11,46.12,23720.0,44.9786,44.9786,44.9396,44.9494,23720.0
2016-10-17 14:00:00,46.12,46.17,46.11,46.16,19903.0,44.9494,44.9981,44.9396,44.9884,19903.0
2016-10-17 14:10:00,46.17,46.25,46.16,46.25,15569.0,44.9981,45.0761,44.9884,45.0761,15569.0
2016-10-17 14:20:00,46.25,46.26,46.19,46.24,42574.0,45.0761,45.0858,45.0176,45.0663,42574.0
2016-10-17 14:30:00,46.23,46.24,46.2,46.21,13003.0,45.0566,45.0663,45.0273,45.0371,13003.0
2016-10-17 14:40:00,46.21,46.26,46.21,46.24,31046.0,45.0371,45.0858,45.0371,45.0663,31046.0
2016-10-17 14:50:00,46.25,46.36,46.25,46.36,21381.0,45.0761,45.1833,45.0761,45.1833,21381.0
2016-10-17 15:00:00,46.36,46.36,46.31,46.34,17508.0,45.1833,45.1833,45.1346,45.1638,17508.0
2016-10-17 15:10:00,46.34,46.35,46.3,46.33,20569.0,45.1638,45.1735,45.1248,45.154,20569.0
2016-10-17 15:20:00,46.33,46.38,46.33,46.38,18424.0,45.154,45.2028,45.154,45.2028,18424.0
2016-10-17 15:30:00,46.37,46.43,46.34,46.42,71028.0,45.193,45.2515,45.1638,45.2418,71028.0
2016-10-17 15:40:00,46.42,46.46,46.39,46.44,45083.0,45.2418,45.2807,45.2125,45.2613,45083.0
2016-10-17 15:50:00,46.43,46.44,46.37,46.43,130640.0,45.2515,45.2613,45.193,45.2515,130640.0
2016-10-18 09:30:00,46.83,47.11,46.77,46.81,112601.0,45.6414,45.9142,45.5829,45.6219,112601.0
2016-10-18 09:40:00,46.81,46.93,46.79,46.89,133674.0,45.6219,45.7388,45.6024,45.6998,133674.0
2016-10-18 09:50:00,46.9,47.02,46.86,46.95,92810.0,45.7096,45.8265,45.6706,45.7583,92810.0
2016-10-18 10:00:00,46.95,47.11,46.94,47.08,50719.0,45.7583,45.9142,45.7486,45.885,50719.0
2016-10-18 10:10:00,47.08,47.11,46.96,46.96,25577.0,45.885,45.9142,45.7681,45.7681,25577.0
2016-10-18 10:20:00,46.96,46.96,46.82,46.87,23576.0,45.7681,45.7681,45.6316,45.6803,23576.0
2016-10-18 10:30:00,46.87,46.91,46.83,46.9,18424.0,45.6803,45.7193,45.6414,45.7096,18424.0
2016-10-18 10:40:00,46.89,46.96,46.82,46.96,35656.0,45.6998,45.7681,45.6316,45.7681,35656.0
2016-10-18 10:50:00,46.95,46.95,46.84,46.92,31257.0,45.7583,45.7583,45.6511,45.7291,31257.0
2016-10-18 11:00:00,46.93,47.02,46.91,46.96,55660.0,45.7388,45.8265,45.7193,45.7681,55660.0
2016-10-18 11:10:00,46.96,46.96,46.87,46.92,71849.0,45.7681,45.7681,45.6803,45.7291,71849.0
2016-10-18 11:20:00,46.92,47.12,46.91,47.1,70892.0,45.7291,45.924,45.7193,45.9045,70892.0
2016-10-18 11:30:00,47.1,47.15,47.02,47.14,40149.0,45.9045,45.9532,45.8265,45.9435,40149.0
2016-10-18 11:40:00,47.14,47.15,47.03,47.1,28288.0,45.9435,45.9532,45.8363,45.9045,28288.0
2016-10-18 11:50:00,47.08,47.17,47.02,47.15,27516.0,45.885,45.9727,45.8265,45.9532,27516.0
2016-10-18 12:00:00,47.16,47.3,47.14,47.25,48328.0,45.963,46.0994,45.9435,46.0507,48328.0
2016-10-18 12:10:00,47.26,47.33,47.2,47.32,36059.0,46.0604,46.1287,46.002,46.1189,36059.0
2016-10-18 12:20:00,47.31,47.41,47.31,47.34,66875.0,46.1092,46.2066,46.1092,46.1384,66875.0
2016-10-18 12:30:00,47.33,47.34,47.2,47.34,65999.0,46.1287,46.1384,46.002,46.1384,65999.0
2016-10-18 12:40:00,47.34,47.41,47.33,47.41,98468.0,46.1384,46.2066,46.1287,46.2066,98468.0
2016-10-18 12:50:00,47.41,47.42,47.29,47.33,81477.0,46.2066,46.2164,46.0897,46.1287,81477.0
2016-10-18 13:00:00,47.33,47.33,47.18,47.19,101237.0,46.1287,46.1287,45.9825,45.9922,101237.0
2016-10-18 13:10:00,47.19,47.32,47.17,47.31,30209.0,45.9922,46.1189,45.9727,46.1092,30209.0
2016-10-18 13:20:00,47.31,47.4,47.27,47.35,84797.0,46.1092,46.1969,46.0702,46.1482,84797.0
2016-10-18 13:30:00,47.33,47.39,47.33,47.37,34524.0,46.1287,46.1871,46.1287,46.1676,34524.0
2016-10-18 13:40:00,47.38,47.39,47.34,47.35,25282.0,46.1774,46.1871,46.1384,46.1482,25282.0
2016-10-18 13:50:00,47.34,47.39,47.33,47.37,60446.0,46.1384,46.1871,46.1287,46.1676,60446.0
2016-10-18 14:00:00,47.37,47.38,47.36,47.37,32730.0,46.1676,46.1774,46.1579,46.1676,32730.0
2016-10-18 14:10:00,47.37,47.42,47.36,47.41,46322.0,46.1676,46.2164,46.1579,46.2066,46322.0
2016-10-18 14:20:00,47.41,47.43,47.38,47.39,77959.0,46.2066,46.2261,46.1774,46.1871,77959.0
2016-10-18 14:30:00,47.39,47.4,47.34,47.34,87361.0,46.1871,46.1969,46.1384,46.1384,87361.0
2016-10-18 14:40:00,47.34,47.37,47.32,47.34,65851.0,46.1384,46.1676,46.1189,46.1384,65851.0
2016-10-18 14:50:00,47.34,47.38,47.3,47.31,39169.0,46.1384,46.1774,46.0994,46.1092,39169.0
2016-10-18 15:00:00,47.31,47.35,47.3,47.33,59195.0,46.1092,46.1482,46.0994,46.1287,59195.0
2016-10-18 15:10:00,47.34,47.34,47.3,47.3,29330.0,46.1384,46.1384,46.0994,46.0994,29330.0
2016-10-18 15:20:00,47.3,47.31,47.26,47.29,51223.0,46.0994,46.1092,46.0604,46.0897,51223.0
2016-10-18 15:30:00,47.29,47.31,47.26,47.26,60622.0,46.0897,46.1092,46.0604,46.0604,60622.0
2016-10-18 15:40:00,47.26,47.3,47.26,47.28,106248.0,46.0604,46.0994,46.0604,46.0799,106248.0
2016-10-18 15:50:00,47.26,47.35,47.25,47.26,269328.0,46.0604,46.1482,46.0507,46.0604,269328.0
2016-10-19 09:30:00,47.01,47.17,46.88,47.0,59648.0,45.8168,45.9727,45.6901,45.807,59648.0
2016-10-19 09:40:00,47.01,47.05,46.86,46.98,30048.0,45.8168,45.8558,45.6706,45.7875,30048.0
2016-10-19 09:50:00,46.96,46.96,46.73,46.73,48402.0,45.7681,45.7681,45.5439,45.5439,48402.0
2016-10-19 10:00:00,46.72,46.8,46.69,46.77,31408.0,45.5341,45.6121,45.5049,45.5829,31408.0
2016-10-19 10:10:00,46.77,46.89,46.77,46.87,23145.0,45.5829,45.6998,45.5829,45.6803,23145.0
2016-10-19 10:20:00,46.87,46.89,46.81,46.87,15525.0,45.6803,45.6998,45.6219,45.6803,15525.0
2016-10-19 10:30:00,46.88,46.93,46.85,46.89,106869.0,45.6901,45.7388,45.6608,45.6998,106869.0
2016-10-19 10:40:00,46.89,46.93,46.84,46.84,35758.0,45.6998,45.7388,45.6511,45.6511,35758.0
2016-10-19 10:50:00,46.84,46.88,46.78,46.88,26482.0,45.6511,45.6901,45.5926,45.6901,26482.0
2016-10-19 11:00:00,46.88,46.91,46.83,46.9,20733.0,45.6901,45.7193,45.6414,45.7096,20733.0
2016-10-19 11:10:00,46.91,46.92,46.84,46.84,20012.0,45.7193,45.7291,45.6511,45.6511,20012.0
2016-10-19 11:20:00,46.84,46.99,46.8,46.97,243439.0,45.6511,45.7973,45.6121,45.7778,243439.0
2016-10-19 11:30:00,46.96,47.06,46.94,47.01,221684.0,45.7681,45.8655,45.7486,45.8168,221684.0
2016-10-19 11:40:00,47.01,47.06,46.92,47.0,179838.0,45.8168,45.8655,45.7291,45.807,179838.0
2016-10-19 11:50:00,46.99,47.02,46.82,46.84,312840.0,45.7973,45.8265,45.6316,45.6511,312840.0
2016-10-19 12:00:00,46.85,46.85,46.74,46.76,169917.0,45.6608,45.6608,45.5536,45.5731,169917.0
2016-10-19 12:10:00,46.76,46.84,46.73,46.79,281199.0,45.5731,45.6511,45.5439,45.6024,281199.0
2016-10-19 12:20:00,46.8,46.83,46.78,46.78,27307.0,45.6121,45.6414,45.5926,45.5926,27307.0
2016-10-19 12:30:00,46.79,46.82,46.74,46.78,34953.0,45.6024,45.6316,45.5536,45.5926,34953.0
2016-10-19 12:40:00,46.78,46.87,46.76,46.83,85505.0,45.5926,45.6803,45.5731,45.6414,85505.0
2016-10-19 12:50:00,46.83,46.87,46.83,46.86,17091.0,45.6414,45.6803,45.6414,45.6706,17091.0
2016-10-19 13:00:00,46.86,47.0,46.85,46.95,63723.0,45.6706,45.807,45.6608,45.7583,63723.0
2016-10-19 13:10:00,46.95,46.98,46.92,46.97,48365.0,45.7583,45.7875,45.7291,45.7778,48365.0
2016-10-19 13:20:00,46.97,47.09,46.97,47.07,16167.0,45.7778,45.8948,45.7778,45.8753,16167.0
2016-10-19 13:30:00,47.06,47.1,47.04,47.08,33025.0,45.8655,45.9045,45.846,45.885,33025.0
2016-10-19 13:40:00,47.08,47.14,47.06,47.13,16108.0,45.885,45.9435,45.8655,45.9337,16108.0
2016-10-19 13:50:00,47.13,47.14,47.12,47.14,12350.0,45.9337,45.9435,45.924,45.9435,12350.0
2016-10-19 14:00:00,47.14,47.26,47.14,47.24,29179.0,45.9435,46.0604,45.9435,46.0409,29179.0
2016-10-19 14:10:00,47.25,47.3,47.23,47.29,31704.0,46.0507,46.0994,46.0312,46.0897,31704.0
2016-10-19 14:20:00,47.28,47.28,47.2,47.2,22036.0,46.0799,46.0799,46.002,46.002,22036.0
2016-10-19 14:30:00,47.2,47.23,47.18,47.2,36606.0,46.002,46.0312,45.9825,46.002,36606.0
2016-10-19 14:40:00,47.2,47.22,47.15,47.18,24113.0,46.002,46.0215,45.9532,45.9825,24113.0
2016-10-19 14:50:00,47.17,47.19,47.16,47.18,18755.0,45.9727,45.9922,45.963,45.9825,18755.0
2016-10-19 15:00:00,47.18,47.2,47.14,47.14,24744.0,45.9825,46.002,45.9435,45.9435,24744.0
2016-10-19 15:10:00,47.14,47.15,47.13,47.15,13067.0,45.9435,45.9532,45.9337,45.9532,13067.0
2016-10-19 15:20:00,47.15,47.2,47.15,47.18,28691.0,45.9532,46.002,45.9532,45.9825,28691.0
2016-10-19 15:30:00,47.18,47.25,47.18,47.19,41980.0,45.9825,46.0507,45.9825,45.9922,41980.0
2016-10-19 15:40:00,47.19,47.24,47.18,47.21,64627.0,45.9922,46.0409,45.9825,46.0117,64627.0
2016-10-19 15:50:00,47.2,47.26,47.16,47.24,182363.0,46.002,46.0604,45.963,46.0409,182363.0
2016-10-20 09:30:00,46.95,47.06,46.55,46.6,103167.0,45.7583,45.8655,45.3685,45.4172,103167.0
2016-10-20 09:40:00,46.63,46.7,46.41,46.52,54016.0,45.4464,45.5147,45.232,45.3392,54016.0
2016-10-20 09:50:00,46.53,46.69,46.49,46.68,27983.0,45.349,45.5049,45.31,45.4952,27983.0
2016-10-20 10:00:00,46.69,46.82,46.67,46.71,64620.0,45.5049,45.6316,45.4854,45.5244,64620.0
2016-10-20 10:10:00,46.73,46.78,46.68,46.76,43710.0,45.5439,45.5926,45.4952,45.5731,43710.0
2016-10-20 10:20:00,46.76,46.8,46.72,46.8,35594.0,45.5731,45.6121,45.5341,45.6121,35594.0
2016-10-20 10:30:00,46.79,46.82,46.61,46.72,73399.0,45.6024,45.6316,45.4269,45.5341,73399.0
2016-10-20 10:40:00,46.71,46.82,46.71,46.8,54352.0,45.5244,45.6316,45.5244,45.6121,54352.0
2016-10-20 10:50:00,46.8,46.82,46.74,46.77,39512.0,45.6121,45.6316,45.5536,45.5829,39512.0
2016-10-20 11:00:00,46.78,46.81,46.76,46.8,49227.0,45.5926,45.6219,45.5731,45.6121,49227.0
2016-10-20 11:10:00,46.81,46.9,46.78,46.85,241455.0,45.6219,45.7096,45.5926,45.6608,241455.0
2016-10-20 11:20:00,46.83,46.89,46.79,46.84,46423.0,45.6414,45.6998,45.6024,45.6511,46423.0
2016-10-20 11:30:00,46.84,46.87,46.71,46.72,21081.0,45.6511,45.6803,45.5244,45.5341,21081.0
2016-10-20 11:40:00,46.72,46.76,46.67,46.71,19480.0,45.5341,45.5731,45.4854,45.5244,19480.0
2016-10-20 11:50:00,46.7,46.72,46.61,46.68,17707.0,45.5147,45.5341,45.4269,45.4952,17707.0
2016-10-20 12:00:00,46.68,46.9,46.68,46.85,27841.0,45.4952,45.7096,45.4952,45.6608,27841.0
2016-10-20 12:10:00,46.87,47.0,46.86,46.99,111572.0,45.6803,45.807,45.6706,45.7973,111572.0
2016-10-20 12:20:00,46.97,47.02,46.96,47.01,9898.0,45.7778,45.8265,45.7681,45.8168,9898.0
2016-10-20 12:30:00,47.0,47.0,46.88,46.93,37849.0,45.807,45.807,45.6901,45.7388,37849.0
2016-10-20 12:40:00,46.92,47.06,46.91,47.05,102685.0,45.7291,45.8655,45.7193,45.8558,102685.0
2016-10-20 12:50:00,47.03,47.07,47.01,47.06,17417.0,45.8363,45.8753,45.8168,45.8655,17417.0
2016-10-20 13:00:00,47.05,47.06,47.0,47.05,12234.0,45.8558,45.8655,45.807,45.8558,12234.0
2016-10-20 13:10:00,47.04,47.06,46.99,47.01,10873.0,45.846,45.8655,45.7973,45.8168,10873.0
2016-10-20 13:20:00,47.0,47.0,46.91,46.96,13279.0,45.807,45.807,45.7193,45.7681,13279.0
2016-10-20 13:30:00,46.97,46.98,46.94,46.98,18300.0,45.7778,45.7875,45.7486,45.7875,18300.0
2016-10-20 13:40:00,46.98,47.05,46.97,47.0,26099.0,45.7875,45.8558,45.7778,45.807,26099.0
2016-10-20 13:50:00,47.0,47.0,46.83,46.87,23484.0,45.807,45.807,45.6414,45.6803,23484.0
2016-10-20 14:00:00,46.85,46.88,46.83,46.87,11846.0,45.6608,45.6901,45.6414,45.6803,11846.0
2016-10-20 14:10:00,46.88,46.91,46.83,46.84,12707.0,45.6901,45.7193,45.6414,45.6511,12707.0
2016-10-20 14:20:00,46.85,46.89,46.82,46.88,23279.0,45.6608,45.6998,45.6316,45.6901,23279.0
2016-10-20 14:30:00,46.89,46.9,46.84,46.85,10773.0,45.6998,45.7096,45.6511,45.6608,10773.0
2016-10-20 14:40:00,46.85,46.9,46.8,46.9,14220.0,45.6608,45.7096,45.6121,45.7096,14220.0
2016-10-20 14:50:00,46.9,46.94,46.86,46.87,18424.0,45.7096,45.7486,45.6706,45.6803,18424.0
2016-10-20 15:00:00,46.87,46.87,46.81,46.86,32300.0,45.6803,45.6803,45.6219,45.6706,32300.0
2016-10-20 15:10:00,46.86,46.9,46.84,46.86,12867.0,45.6706,45.7096,45.6511,45.6706,12867.0
2016-10-20 15:20:00,46.86,46.87,46.82,46.83,14256.0,45.6706,45.6803,45.6316,45.6414,14256.0
2016-10-20 15:30:00,46.83,46.88,46.81,46.82,33347.0,45.6414,45.6901,45.6219,45.6316,33347.0
2016-10-20 15:40:00,46.82,46.89,46.79,46.89,62268.0,45.6316,45.6998,45.6024,45.6998,62268.0
2016-10-20 15:50:00,46.9,46.97,46.85,46.96,202411.0,45.7096,45.7778,45.6608,45.7681,202411.0
2016-10-21 09:30:00,46.78,46.83,46.56,46.8,294173.0,45.5926,45.6414,45.3782,45.6121,294173.0
2016-10-21 09:40:00,46.8,46.81,46.51,46.6,94179.0,45.6121,45.6219,45.3295,45.4172,94179.0
2016-10-21 09:50:00,46.61,46.94,46.61,46.92,62597.0,45.4269,45.7486,45.4269,45.7291,62597.0
2016-10-21 10:00:00,46.93,46.97,46.86,46.86,77271.0,45.7388,45.7778,45.6706,45.6706,77271.0
2016-10-21 10:10:00,46.85,46.85,46.7,46.71,91007.0,45.6608,45.6608,45.5147,45.5244,91007.0
2016-10-21 10:20:00,46.71,46.84,46.69,46.83,164369.0,45.5244,45.6511,45.5049,45.6414,164369.0
2016-10-21 10:30:00,46.83,46.93,46.74,46.81,146308.0,45.6414,45.7388,45.5536,45.6219,146308.0
2016-10-21 10:40:00,46.8,46.85,46.77,46.79,66771.0,45.6121,45.6608,45.5829,45.6024,66771.0
2016-10-21 10:50:00,46.79,46.83,46.57,46.57,169084.0,45.6024,45.6414,45.388,45.388,169084.0
2016-10-21 11:00:00,46.58,46.79,46.57,46.78,216475.0,45.3977,45.6024,45.388,45.5926,216475.0
2016-10-21 11:10:00,46.78,47.19,46.76,47.03,217801.0,45.5926,45.9922,45.5731,45.8363,217801.0
2016-10-21 11:20:00,47.01,47.11,46.84,47.1,164806.0,45.8168,45.9142,45.6511,45.9045,164806.0
2016-10-21 11:30:00,47.09,47.11,46.71,46.72,172748.0,45.8948,45.9142,45.5244,45.5341,172748.0
2016-10-21 11:40:00,46.71,46.96,46.71,46.9,112865.0,45.5244,45.7681,45.5244,45.7096,112865.0
2016-10-21 11:50:00,46.9,47.0,46.87,46.9,95310.0,45.7096,45.807,45.6803,45.7096,95310.0
2016-10-21 12:00:00,46.91,46.97,46.88,46.88,90471.0,45.7193,45.7778,45.6901,45.6901,90471.0
2016-10-21 12:10:00,46.9,46.95,46.83,46.83,46625.0,45.7096,45.7583,45.6414,45.6414,46625.0
2016-10-21 12:20:00,46.83,46.96,46.8,46.93,59437.0,45.6414,45.7681,45.6121,45.7388,59437.0
2016-10-21 12:30:00,46.93,47.04,46.8,46.89,97096.0,45.7388,45.846,45.6121,45.6998,97096.0
2016-10-21 12:40:00,46.89,46.95,46.87,46.92,52291.0,45.6998,45.7583,45.6803,45.7291,52291.0
2016-10-21 12:50:00,46.93,46.94,46.87,46.91,37564.0,45.7388,45.7486,45.6803,45.7193,37564.0
2016-10-21 13:00:00,46.9,46.99,46.86,46.96,178541.0,45.7096,45.7973,45.6706,45.7681,178541.0
2016-10-21 13:10:00,46.95,47.02,46.92,46.94,116383.0,45.7583,45.8265,45.7291,45.7486,116383.0
2016-10-21 13:20:00,46.94,47.06,46.87,46.87,102559.0,45.7486,45.8655,45.6803,45.6803,102559.0
2016-10-21 13:30:00,46.86,46.93,46.79,46.89,127126.0,45.6706,45.7388,45.6024,45.6998,127126.0
2016-10-21 13:40:00,46.89,46.92,46.78,46.92,96768.0,45.6998,45.7291,45.5926,45.7291,96768.0
2016-10-21 13:50:00,46.92,46.92,46.8,46.86,72176.0,45.7291,45.7291,45.6121,45.6706,72176.0
2016-10-21 14:00:00,46.87,46.87,46.71,46.74,63381.0,45.6803,45.6803,45.5244,45.5536,63381.0
2016-10-21 14:10:00,46.73,46.74,46.61,46.65,126584.0,45.5439,45.5536,45.4269,45.4659,126584.0
2016-10-21 14:20:00,46.65,46.72,46.61,46.7,57365.0,45.4659,45.5341,45.4269,45.5147,57365.0
2016-10-21 14:30:00,46.7,46.77,46.61,46.73,184696.0,45.5147,45.5829,45.4269,45.5439,184696.0
2016-10-21 14:40:00,46.74,46.75,46.64,46.64,53404.0,45.5536,45.5634,45.4562,45.4562,53404.0
2016-10-21 14:50:00,46.64,46.71,46.64,46.71,49879.0,45.4562,45.5244,45.4562,45.5244,49879.0
2016-10-21 15:00:00,46.71,46.72,46.6,46.61,77468.0,45.5244,45.5341,45.4172,45.4269,77468.0
2016-10-21 15:10:00,46.62,46.62,46.58,46.61,67422.0,45.4367,45.4367,45.3977,45.4269,67422.0
2016-10-21 15:20:00,46.61,46.67,46.59,46.64,262181.0,45.4269,45.4854,45.4074,45.4562,262181.0
2016-10-21 15:30:00,46.64,46.64,46.55,46.56,217357.0,45.4562,45.4562,45.3685,45.3782,217357.0
2016-10-21 15:40:00,46.55,46.59,46.5,46.59,209856.0,45.3685,45.4074,45.3197,45.4074,209856.0
2016-10-21 15:50:00,46.59,46.77,46.57,46.67,639002.0,45.4074,45.5829,45.388,45.4854,639002.0
2016-10-24 09:30:00,48.23,50.32,48.23,50.06,2153000.0,47.0058,49.0428,47.0058,48.7894,2153000.0
2016-10-24 09:40:00,50.05,50.2,49.72,50.14,2896400.0,48.7796,48.9258,48.458,48.8673,2896400.0
2016-10-24 09:50:00,50.13,50.15,49.17,49.5,826200.0,48.8576,48.8771,47.922,48.2436,826200.0
2016-10-24 10:00:00,49.51,49.72,49.45,49.71,376800.0,48.2533,48.458,48.1949,48.4483,376800.0
2016-10-24 10:10:00,49.71,49.89,49.64,49.72,283100.0,48.4483,48.6237,48.38,48.458,283100.0
2016-10-24 10:20:00,49.73,49.82,49.6,49.67,385900.0,48.4677,48.5555,48.341,48.4093,385900.0
2016-10-24 10:30:00,49.67,49.91,49.65,49.91,338500.0,48.4093,48.6432,48.3898,48.6432,338500.0
2016-10-24 10:40:00,49.9,49.93,49.78,49.91,392800.0,48.6334,48.6627,48.5165,48.6432,392800.0
2016-10-24 10:50:00,49.93,50.11,49.83,49.93,364900.0,48.6627,48.8381,48.5652,48.6627,364900.0
2016-10-24 11:00:00,49.94,49.94,49.86,49.91,204800.0,48.6724,48.6724,48.5944,48.6432,204800.0
2016-10-24 11:10:00,49.91,50.22,49.9,50.1,609300.0,48.6432,48.9453,48.6334,48.8284,609300.0
2016-10-24 11:20:00,50.09,50.19,50.05,50.1,446700.0,48.8186,48.9161,48.7796,48.8284,446700.0
2016-10-24 11:30:00,50.1,50.16,50.04,50.12,195000.0,48.8284,48.8868,48.7699,48.8478,195000.0
2016-10-24 11:40:00,50.12,50.19,50.06,50.07,277900.0,48.8478,48.9161,48.7894,48.7991,277900.0
2016-10-24 11:50:00,50.08,50.19,50.0,50.02,251500.0,48.8089,48.9161,48.7309,48.7504,251500.0
2016-10-24 12:00:00,50.03,50.08,49.81,50.03,360500.0,48.7601,48.8089,48.5457,48.7601,360500.0
2016-10-24 12:10:00,50.03,50.13,50.03,50.08,472200.0,48.7601,48.8576,48.7601,48.8089,472200.0
2016-10-24 12:20:00,50.08,50.13,50.03,50.08,208100.0,48.8089,48.8576,48.7601,48.8089,208100.0
2016-10-24 12:30:00,50.09,50.12,50.04,50.07,362300.0,48.8186,48.8478,48.7699,48.7991,362300.0
2016-10-24 12:40:00,50.08,50.14,50.07,50.11,220200.0,48.8089,48.8673,48.7991,48.8381,220200.0
2016-10-24 12:50:00,50.11,50.18,50.1,50.14,205100.0,48.8381,48.9063,48.8284,48.8673,205100.0
2016-10-24 13:00:00,50.14,50.26,50.09,50.14,226400.0,48.8673,48.9843,48.8186,48.8673,226400.0
2016-10-24 13:10:00,50.14,50.46,50.14,50.39,568800.0,48.8673,49.1792,48.8673,49.111,568800.0
2016-10-24 13:20:00,50.38,50.64,50.35,50.63,347600.0,49.1012,49.3546,49.072,49.3449,347600.0
2016-10-24 13:30:00,50.62,50.74,50.54,50.59,509800.0,49.3352,49.4521,49.2572,49.3059,509800.0
2016-10-24 13:40:00,50.6,50.8,50.58,50.78,511000.0,49.3157,49.5106,49.2962,49.4911,511000.0
2016-10-24 13:50:00,50.79,50.84,50.63,50.79,791700.0,49.5008,49.5496,49.3449,49.5008,791700.0
2016-10-24 14:00:00,50.8,50.8,50.48,50.59,468100.0,49.5106,49.5106,49.1987,49.3059,468100.0
2016-10-24 14:10:00,50.58,50.79,50.58,50.71,272600.0,49.2962,49.5008,49.2962,49.4229,272600.0
2016-10-24 14:20:00,50.71,50.8,50.69,50.79,216200.0,49.4229,49.5106,49.4034,49.5008,216200.0
2016-10-24 14:30:00,50.79,50.98,50.65,50.97,416900.0,49.5008,49.686,49.3644,49.6763,416900.0
2016-10-24 14:40:00,50.95,51.15,50.84,50.92,649700.0,49.6568,49.8517,49.5496,49.6275,649700.0
2016-10-24 14:50:00,50.94,51.17,50.89,51.11,273000.0,49.647,49.8712,49.5983,49.8127,273000.0
2016-10-24 15:00:00,51.11,51.2,51.09,51.16,292500.0,49.8127,49.9004,49.7932,49.8614,292500.0
2016-10-24 15:10:00,51.17,51.18,51.03,51.16,227700.0,49.8712,49.8809,49.7347,49.8614,227700.0
2016-10-24 15:20:00,51.15,51.26,51.15,51.18,328200.0,49.8517,49.9589,49.8517,49.8809,328200.0
2016-10-24 15:30:00,51.19,51.19,51.1,51.14,271600.0,49.8907,49.8907,49.803,49.842,271600.0
2016-10-24 15:40:00,51.15,51.16,51.07,51.15,457400.0,49.8517,49.8614,49.7737,49.8517,457400.0
2016-10-24 15:50:00,51.15,51.19,50.98,51.08,1251900.0,49.8517,49.8907,49.686,49.7835,1251900.0
2016-10-25 09:30:00,51.08,51.5,50.73,51.21,745900.0,49.7835,50.1928,49.4424,49.9102,745900.0
2016-10-25 09:40:00,51.22,51.27,51.04,51.08,475700.0,49.9199,49.9687,49.7445,49.7835,475700.0
2016-10-25 09:50:00,51.09,51.14,50.96,51.07,505500.0,49.7932,49.842,49.6665,49.7737,505500.0
2016-10-25 10:00:00,51.08,51.23,50.98,51.23,400500.0,49.7835,49.9297,49.686,49.9297,400500.0
2016-10-25 10:10:00,51.23,51.56,51.22,51.45,402500.0,49.9297,50.2513,49.9199,50.1441,402500.0
2016-10-25 10:20:00,51.43,51.55,51.36,51.41,206700.0,50.1246,50.2415,50.0564,50.1051,206700.0
2016-10-25 10:30:00,51.41,51.52,51.31,51.37,196000.0,50.1051,50.2123,50.0076,50.0661,196000.0
2016-10-25 10:40:00,51.37,51.37,51.08,51.13,163500.0,50.0661,50.0661,49.7835,49.8322,163500.0
2016-10-25 10:50:00,51.13,51.15,51.01,51.11,147500.0,49.8322,49.8517,49.7153,49.8127,147500.0
2016-10-25 11:00:00,51.12,51.15,51.0,51.12,157600.0,49.8225,49.8517,49.7055,49.8225,157600.0
2016-10-25 11:10:00,51.13,51.15,51.01,51.12,120000.0,49.8322,49.8517,49.7153,49.8225,120000.0
2016-10-25 11:20:00,51.12,51.13,51.01,51.06,162500.0,49.8225,49.8322,49.7153,49.764,162500.0
2016-10-25 11:30:00,51.06,51.12,50.87,50.98,462800.0,49.764,49.8225,49.5788,49.686,462800.0
2016-10-25 11:40:00,50.98,51.14,50.95,51.06,163800.0,49.686,49.842,49.6568,49.764,163800.0
2016-10-25 11:50:00,51.06,51.12,50.96,50.96,90100.0,49.764,49.8225,49.6665,49.6665,90100.0
2016-10-25 12:00:00,50.96,50.97,50.68,50.72,192600.0,49.6665,49.6763,49.3936,49.4326,192600.0
2016-10-25 12:10:00,50.73,50.75,50.49,50.7,496700.0,49.4424,49.4619,49.2085,49.4131,496700.0
2016-10-25 12:20:00,50.7,50.76,50.57,50.6,75500.0,49.4131,49.4716,49.2864,49.3157,75500.0
2016-10-25 12:30:00,50.61,50.64,50.42,50.52,462800.0,49.3254,49.3546,49.1402,49.2377,462800.0
2016-10-25 12:40:00,50.53,50.7,50.52,50.66,161700.0,49.2474,49.4131,49.2377,49.3741,161700.0
2016-10-25 12:50:00,50.66,50.67,50.59,50.63,105600.0,49.3741,49.3839,49.3059,49.3449,105600.0
2016-10-25 13:00:00,50.63,50.65,50.58,50.6,106900.0,49.3449,49.3644,49.2962,49.3157,106900.0
2016-10-25 13:10:00,50.6,50.66,50.55,50.64,113000.0,49.3157,49.3741,49.2669,49.3546,113000.0
2016-10-25 13:20:00,50.64,50.77,50.61,50.66,129400.0,49.3546,49.4813,49.3254,49.3741,129400.0
2016-10-25 13:30:00,50.66,50.77,50.64,50.75,343000.0,49.3741,49.4813,49.3546,49.4619,343000.0
2016-10-25 13:40:00,50.76,50.93,50.75,50.89,101200.0,49.4716,49.6373,49.4619,49.5983,101200.0
2016-10-25 13:50:00,50.89,50.9,50.71,50.72,137300.0,49.5983,49.608,49.4229,49.4326,137300.0
2016-10-25 14:00:00,50.73,50.75,50.66,50.73,143000.0,49.4424,49.4619,49.3741,49.4424,143000.0
2016-10-25 14:10:00,50.74,50.77,50.56,50.57,128300.0,49.4521,49.4813,49.2767,49.2864,128300.0
2016-10-25 14:20:00,50.56,50.57,50.48,50.5,148000.0,49.2767,49.2864,49.1987,49.2182,148000.0
2016-10-25 14:30:00,50.49,50.5,50.29,50.31,237400.0,49.2085,49.2182,49.0135,49.033,237400.0
2016-10-25 14:40:00,50.31,50.32,50.25,50.28,196700.0,49.033,49.0428,48.9745,49.0038,196700.0
2016-10-25 14:50:00,50.29,50.29,50.19,50.21,170500.0,49.0135,49.0135,48.9161,48.9356,170500.0
2016-10-25 15:00:00,50.21,50.24,50.15,50.17,172700.0,48.9356,48.9648,48.8771,48.8966,172700.0
2016-10-25 15:10:00,50.17,50.17,49.87,49.91,442000.0,48.8966,48.8966,48.6042,48.6432,442000.0
2016-10-25 15:20:00,49.91,49.91,49.76,49.79,378800.0,48.6432,48.6432,48.497,48.5262,378800.0
2016-10-25 15:30:00,49.79,49.8,49.66,49.7,446700.0,48.5262,48.536,48.3995,48.4385,446700.0
2016-10-25 15:40:00,49.69,49.69,49.34,49.4,733400.0,48.4288,48.4288,48.0876,48.1461,733400.0
2016-10-25 15:50:00,49.41,49.64,49.41,49.51,870800.0,48.1559,48.38,48.1559,48.2533,870800.0
2016-10-26 09:30:00,49.59,50.18,49.54,50.18,358477.0,48.3313,48.9063,48.2826,48.9063,358477.0
2016-10-26 09:40:00,50.2,50.31,49.84,49.91,324990.0,48.9258,49.033,48.575,48.6432,324990.0
2016-10-26 09:50:00,49.91,49.93,49.67,49.9,137035.0,48.6432,48.6627,48.4093,48.6334,137035.0
2016-10-26 10:00:00,49.9,49.95,49.85,49.91,153698.0,48.6334,48.6822,48.5847,48.6432,153698.0
2016-10-26 10:10:00,49.91,50.15,49.9,50.01,140673.0,48.6432,48.8771,48.6334,48.7406,140673.0
2016-10-26 10:20:00,50.0,50.01,49.88,49.93,82683.0,48.7309,48.7406,48.6139,48.6627,82683.0
2016-10-26 10:30:00,49.93,49.94,49.74,49.92,147970.0,48.6627,48.6724,48.4775,48.6529,147970.0
2016-10-26 10:40:00,49.91,49.92,49.77,49.91,114380.0,48.6432,48.6529,48.5067,48.6432,114380.0
2016-10-26 10:50:00,49.9,49.93,49.8,49.92,118925.0,48.6334,48.6627,48.536,48.6529,118925.0
2016-10-26 11:00:00,49.92,49.99,49.85,49.9,126317.0,48.6529,48.7211,48.5847,48.6334,126317.0
2016-10-26 11:10:00,49.9,49.95,49.84,49.93,180263.0,48.6334,48.6822,48.575,48.6627,180263.0
2016-10-26 11:20:00,49.93,49.93,49.84,49.93,162862.0,48.6627,48.6627,48.575,48.6627,162862.0
2016-10-26 11:30:00,49.92,49.94,49.88,49.94,145424.0,48.6529,48.6724,48.6139,48.6724,145424.0
2016-10-26 11:40:00,49.93,49.95,49.83,49.85,99877.0,48.6627,48.6822,48.5652,48.5847,99877.0
2016-10-26 11:50:00,49.85,49.86,49.67,49.67,66991.0,48.5847,48.5944,48.4093,48.4093,66991.0
2016-10-26 12:00:00,49.67,49.84,49.67,49.79,72819.0,48.4093,48.575,48.4093,48.5262,72819.0
2016-10-26 12:10:00,49.78,49.81,49.72,49.75,68812.0,48.5165,48.5457,48.458,48.4872,68812.0
2016-10-26 12:20:00,49.75,49.8,49.73,49.76,88325.0,48.4872,48.536,48.4677,48.497,88325.0
2016-10-26 12:30:00,49.76,49.83,49.69,49.82,53308.0,48.497,48.5652,48.4288,48.5555,53308.0
2016-10-26 12:40:00,49.82,49.82,49.74,49.8,40118.0,48.5555,48.5555,48.4775,48.536,40118.0
2016-10-26 12:50:00,49.82,49.86,49.8,49.83,35774.0,48.5555,48.5944,48.536,48.5652,35774.0
2016-10-26 13:00:00,49.83,49.83,49.74,49.74,59400.0,48.5652,48.5652,48.4775,48.4775,59400.0
2016-10-26 13:10:00,49.73,49.81,49.71,49.79,37291.0,48.4677,48.5457,48.4483,48.5262,37291.0
2016-10-26 13:20:00,49.8,49.86,49.79,49.8,39720.0,48.536,48.5944,48.5262,48.536,39720.0
2016-10-26 13:30:00,49.8,49.8,49.66,49.66,77479.0,48.536,48.536,48.3995,48.3995,77479.0
2016-10-26 13:40:00,49.66,49.67,49.55,49.62,63010.0,48.3995,48.4093,48.2923,48.3605,63010.0
2016-10-26 13:50:00,49.62,49.64,49.57,49.62,109429.0,48.3605,48.38,48.3118,48.3605,109429.0
2016-10-26 14:00:00,49.62,49.67,49.51,49.6,108842.0,48.3605,48.4093,48.2533,48.341,108842.0
2016-10-26 14:10:00,49.6,49.7,49.54,49.69,73385.0,48.341,48.4385,48.2826,48.4288,73385.0
2016-10-26 14:20:00,49.68,49.86,49.68,49.84,46381.0,48.419,48.5944,48.419,48.575,46381.0
2016-10-26 14:30:00,49.83,49.92,49.79,49.9,53746.0,48.5652,48.6529,48.5262,48.6334,53746.0
2016-10-26 14:40:00,49.89,49.91,49.82,49.82,47089.0,48.6237,48.6432,48.5555,48.5555,47089.0
2016-10-26 14:50:00,49.82,49.85,49.79,49.81,42667.0,48.5555,48.5847,48.5262,48.5457,42667.0
2016-10-26 15:00:00,49.81,49.81,49.69,49.7,43169.0,48.5457,48.5457,48.4288,48.4385,43169.0
2016-10-26 15:10:00,49.7,49.84,49.7,49.83,56675.0,48.4385,48.575,48.4385,48.5652,56675.0
2016-10-26 15:20:00,49.83,49.89,49.81,49.83,67066.0,48.5652,48.6237,48.5457,48.5652,67066.0
2016-10-26 15:30:00,49.84,49.85,49.79,49.79,92000.0,48.575,48.5847,48.5262,48.5262,92000.0
2016-10-26 15:40:00,49.79,49.83,49.53,49.53,345602.0,48.5262,48.5652,48.2728,48.2728,345602.0
2016-10-26 15:50:00,49.53,49.62,49.26,49.38,5014908.0,48.2728,48.3605,48.0097,48.1266,5014908.0
2016-10-27 09:30:00,49.46,49.48,49.15,49.16,105868.0,48.2046,48.2241,47.9025,47.9122,105868.0
2016-10-27 09:40:00,49.15,49.2,48.94,48.95,156820.0,47.9025,47.9512,47.6978,47.7075,156820.0
2016-10-27 09:50:00,48.94,49.22,48.85,49.21,114474.0,47.6978,47.9707,47.6101,47.9609,114474.0
2016-10-27 10:00:00,49.21,49.31,49.02,49.27,121885.0,47.9609,48.0584,47.7758,48.0194,121885.0
2016-10-27 10:10:00,49.27,49.27,49.05,49.06,205921.0,48.0194,48.0194,47.805,47.8148,205921.0
2016-10-27 10:20:00,49.08,49.36,49.08,49.35,59238.0,47.8342,48.1071,47.8342,48.0974,59238.0
2016-10-27 10:30:00,49.34,49.35,48.99,49.01,63871.0,48.0876,48.0974,47.7465,47.766,63871.0
2016-10-27 10:40:00,49.01,49.13,48.97,49.1,43053.0,47.766,47.883,47.727,47.8537,43053.0
2016-10-27 10:50:00,49.11,49.19,49.09,49.11,67565.0,47.8635,47.9415,47.844,47.8635,67565.0
2016-10-27 11:00:00,49.11,49.29,49.08,49.25,42845.0,47.8635,48.0389,47.8342,47.9999,42845.0
2016-10-27 11:10:00,49.25,49.3,49.21,49.29,67755.0,47.9999,48.0487,47.9609,48.0389,67755.0
2016-10-27 11:20:00,49.29,49.36,49.23,49.25,109060.0,48.0389,48.1071,47.9804,47.9999,109060.0
2016-10-27 11:30:00,49.26,49.32,49.23,49.3,94434.0,48.0097,48.0682,47.9804,48.0487,94434.0
2016-10-27 11:40:00,49.29,49.36,49.26,49.28,58194.0,48.0389,48.1071,48.0097,48.0292,58194.0
2016-10-27 11:50:00,49.28,49.41,49.24,49.36,130775.0,48.0292,48.1559,47.9902,48.1071,130775.0
2016-10-27 12:00:00,49.37,49.41,49.29,49.31,68824.0,48.1169,48.1559,48.0389,48.0584,68824.0
2016-10-27 12:10:00,49.31,49.31,49.18,49.2,30372.0,48.0584,48.0584,47.9317,47.9512,30372.0
2016-10-27 12:20:00,49.2,49.2,49.14,49.14,40584.0,47.9512,47.9512,47.8927,47.8927,40584.0
2016-10-27 12:30:00,49.14,49.16,48.98,49.04,37892.0,47.8927,47.9122,47.7368,47.7953,37892.0
2016-10-27 12:40:00,49.05,49.06,48.98,49.03,25851.0,47.805,47.8148,47.7368,47.7855,25851.0
2016-10-27 12:50:00,49.02,49.1,48.99,49.08,27446.0,47.7758,47.8537,47.7465,47.8342,27446.0
2016-10-27 13:00:00,49.09,49.26,49.08,49.19,51715.0,47.844,48.0097,47.8342,47.9415,51715.0
2016-10-27 13:10:00,49.21,49.38,49.17,49.27,107535.0,47.9609,48.1266,47.922,48.0194,107535.0
2016-10-27 13:20:00,49.27,49.4,49.27,49.3,51465.0,48.0194,48.1461,48.0194,48.0487,51465.0
2016-10-27 13:30:00,49.3,49.33,49.25,49.32,63361.0,48.0487,48.0779,47.9999,48.0682,63361.0
2016-10-27 13:40:00,49.31,49.39,49.3,49.33,44873.0,48.0584,48.1364,48.0487,48.0779,44873.0
2016-10-27 13:50:00,49.34,49.48,49.33,49.48,188172.0,48.0876,48.2241,48.0779,48.2241,188172.0
2016-10-27 14:00:00,49.48,49.66,49.44,49.49,338301.0,48.2241,48.3995,48.1851,48.2338,338301.0
2016-10-27 14:10:00,49.49,49.61,49.46,49.46,130039.0,48.2338,48.3508,48.2046,48.2046,130039.0
2016-10-27 14:20:00,49.46,49.52,49.36,49.52,90322.0,48.2046,48.2631,48.1071,48.2631,90322.0
2016-10-27 14:30:00,49.51,49.55,49.47,49.48,118108.0,48.2533,48.2923,48.2143,48.2241,118108.0
2016-10-27 14:40:00,49.47,49.49,49.33,49.38,77602.0,48.2143,48.2338,48.0779,48.1266,77602.0
2016-10-27 14:50:00,49.39,49.58,49.39,49.57,84307.0,48.1364,48.3216,48.1364,48.3118,84307.0
2016-10-27 15:00:00,49.58,49.61,49.43,49.44,86188.0,48.3216,48.3508,48.1754,48.1851,86188.0
2016-10-27 15:10:00,49.43,49.44,49.28,49.36,90683.0,48.1754,48.1851,48.0292,48.1071,90683.0
2016-10-27 15:20:00,49.35,49.4,49.33,49.37,76033.0,48.0974,48.1461,48.0779,48.1169,76033.0
2016-10-27 15:30:00,49.36,49.5,49.32,49.47,148401.0,48.1071,48.2436,48.0682,48.2143,148401.0
2016-10-27 15:40:00,49.47,49.48,49.38,49.44,111185.0,48.2143,48.2241,48.1266,48.1851,111185.0
2016-10-27 15:50:00,49.45,49.47,49.36,49.4,224228.0,48.1949,48.2143,48.1071,48.1461,224228.0
2016-10-28 09:30:00,49.15,49.88,49.15,49.34,192262.0,47.9025,48.6139,47.9025,48.0876,192262.0
2016-10-28 09:40:00,49.33,49.43,49.31,49.38,129358.0,48.0779,48.1754,48.0584,48.1266,129358.0
2016-10-28 09:50:00,49.38,49.39,49.21,49.29,97225.0,48.1266,48.1364,47.9609,48.0389,97225.0
2016-10-28 10:00:00,49.28,49.29,48.99,49.07,121087.0,48.0292,48.0389,47.7465,47.8245,121087.0
2016-10-28 10:10:00,49.07,49.37,49.0,49.32,82796.0,47.8245,48.1169,47.7563,48.0682,82796.0
2016-10-28 10:20:00,49.33,49.41,49.29,49.37,44420.0,48.0779,48.1559,48.0389,48.1169,44420.0
2016-10-28 10:30:00,49.35,49.57,49.34,49.54,138352.0,48.0974,48.3118,48.0876,48.2826,138352.0
2016-10-28 10:40:00,49.53,49.59,49.45,49.57,39078.0,48.2728,48.3313,48.1949,48.3118,39078.0
2016-10-28 10:50:00,49.57,49.61,49.56,49.57,40608.0,48.3118,48.3508,48.3021,48.3118,40608.0
2016-10-28 11:00:00,49.58,49.63,49.53,49.53,98082.0,48.3216,48.3703,48.2728,48.2728,98082.0
2016-10-28 11:10:00,49.54,49.61,49.53,49.54,29258.0,48.2826,48.3508,48.2728,48.2826,29258.0
2016-10-28 11:20:00,49.54,49.59,49.5,49.51,20675.0,48.2826,48.3313,48.2436,48.2533,20675.0
2016-10-28 11:30:00,49.51,49.58,49.51,49.57,19258.0,48.2533,48.3216,48.2533,48.3118,19258.0
2016-10-28 11:40:00,49.57,49.61,49.54,49.59,48733.0,48.3118,48.3508,48.2826,48.3313,48733.0
2016-10-28 11:50:00,49.59,49.61,49.54,49.6,61453.0,48.3313,48.3508,48.2826,48.341,61453.0
2016-10-28 12:00:00,49.61,49.71,49.56,49.65,88460.0,48.3508,48.4483,48.3021,48.3898,88460.0
2016-10-28 12:10:00,49.63,49.71,49.61,49.68,28402.0,48.3703,48.4483,48.3508,48.419,28402.0
2016-10-28 12:20:00,49.69,49.73,49.65,49.66,35174.0,48.4288,48.4677,48.3898,48.3995,35174.0
2016-10-28 12:30:00,49.67,49.71,49.66,49.69,20314.0,48.4093,48.4483,48.3995,48.4288,20314.0
2016-10-28 12:40:00,49.7,49.73,49.68,49.73,32719.0,48.4385,48.4677,48.419,48.4677,32719.0
2016-10-28 12:50:00,49.73,49.77,49.7,49.72,98549.0,48.4677,48.5067,48.4385,48.458,98549.0
2016-10-28 13:00:00,49.72,49.74,49.4,49.42,70362.0,48.458,48.4775,48.1461,48.1656,70362.0
2016-10-28 13:10:00,49.41,49.58,49.38,49.57,70285.0,48.1559,48.3216,48.1266,48.3118,70285.0
2016-10-28 13:20:00,49.58,49.63,49.44,49.51,73734.0,48.3216,48.3703,48.1851,48.2533,73734.0
2016-10-28 13:30:00,49.5,49.5,49.22,49.3,112736.0,48.2436,48.2436,47.9707,48.0487,112736.0
2016-10-28 13:40:00,49.31,49.45,49.25,49.39,52821.0,48.0584,48.1949,47.9999,48.1364,52821.0
2016-10-28 13:50:00,49.39,49.43,49.29,49.29,50366.0,48.1364,48.1754,48.0389,48.0389,50366.0
2016-10-28 14:00:00,49.31,49.4,49.22,49.33,57296.0,48.0584,48.1461,47.9707,48.0779,57296.0
2016-10-28 14:10:00,49.35,49.4,49.27,49.37,83128.0,48.0974,48.1461,48.0194,48.1169,83128.0
2016-10-28 14:20:00,49.39,49.53,49.37,49.46,81308.0,48.1364,48.2728,48.1169,48.2046,81308.0
2016-10-28 14:30:00,49.44,49.58,49.39,49.48,33886.0,48.1851,48.3216,48.1364,48.2241,33886.0
2016-10-28 14:40:00,49.46,49.49,49.34,49.4,106786.0,48.2046,48.2338,48.0876,48.1461,106786.0
2016-10-28 14:50:00,49.45,49.59,49.44,49.55,25285.0,48.1949,48.3313,48.1851,48.2923,25285.0
2016-10-28 15:00:00,49.55,49.58,49.49,49.51,33482.0,48.2923,48.3216,48.2338,48.2533,33482.0
2016-10-28 15:10:00,49.52,49.54,49.38,49.41,48572.0,48.2631,48.2826,48.1266,48.1559,48572.0
2016-10-28 15:20:00,49.41,49.55,49.36,49.52,79651.0,48.1559,48.2923,48.1071,48.2631,79651.0
2016-10-28 15:30:00,49.51,49.57,49.31,49.31,91632.0,48.2533,48.3118,48.0584,48.0584,91632.0
2016-10-28 15:40:00,49.31,49.34,49.23,49.32,101656.0,48.0584,48.0876,47.9804,48.0682,101656.0
2016-10-28 15:50:00,49.31,49.34,49.21,49.27,195666.0,48.0584,48.0876,47.9609,48.0194,195666.0
2016-10-31 09:30:00,49.54,49.75,49.49,49.62,273438.0,48.2826,48.4872,48.2338,48.3605,273438.0
2016-10-31 09:40:00,49.62,49.64,49.33,49.41,61715.0,48.3605,48.38,48.0779,48.1559,61715.0
2016-10-31 09:50:00,49.41,49.48,49.23,49.23,55033.0,48.1559,48.2241,47.9804,47.9804,55033.0
2016-10-31 10:00:00,49.24,49.4,49.24,49.38,42057.0,47.9902,48.1461,47.9902,48.1266,42057.0
2016-10-31 10:10:00,49.37,49.51,49.34,49.41,32727.0,48.1169,48.2533,48.0876,48.1559,32727.0
2016-10-31 10:20:00,49.41,49.56,49.4,49.53,32200.0,48.1559,48.3021,48.1461,48.2728,32200.0
2016-10-31 10:30:00,49.53,49.56,49.43,49.43,28794.0,48.2728,48.3021,48.1754,48.1754,28794.0
2016-10-31 10:40:00,49.43,49.5,49.41,49.46,48139.0,48.1754,48.2436,48.1559,48.2046,48139.0
2016-10-31 10:50:00,49.46,49.55,49.43,49.43,26198.0,48.2046,48.2923,48.1754,48.1754,26198.0
2016-10-31 11:00:00,49.45,49.55,49.43,49.54,40169.0,48.1949,48.2923,48.1754,48.2826,40169.0
2016-10-31 11:10:00,49.55,49.62,49.54,49.59,25430.0,48.2923,48.3605,48.2826,48.3313,25430.0
2016-10-31 11:20:00,49.59,49.62,49.56,49.61,48114.0,48.3313,48.3605,48.3021,48.3508,48114.0
2016-10-31 11:30:00,49.62,49.65,49.58,49.65,44801.0,48.3605,48.3898,48.3216,48.3898,44801.0
2016-10-31 11:40:00,49.65,49.72,49.65,49.68,56280.0,48.3898,48.458,48.3898,48.419,56280.0
2016-10-31 11:50:00,49.68,49.77,49.68,49.77,86599.0,48.419,48.5067,48.419,48.5067,86599.0
2016-10-31 12:00:00,49.77,49.86,49.76,49.84,58465.0,48.5067,48.5944,48.497,48.575,58465.0
2016-10-31 12:10:00,49.83,49.92,49.83,49.86,104773.0,48.5652,48.6529,48.5652,48.5944,104773.0
2016-10-31 12:20:00,49.86,49.88,49.77,49.88,53079.0,48.5944,48.6139,48.5067,48.6139,53079.0
2016-10-31 12:30:00,49.89,49.91,49.84,49.88,26678.0,48.6237,48.6432,48.575,48.6139,26678.0
2016-10-31 12:40:00,49.88,49.89,49.82,49.84,47472.0,48.6139,48.6237,48.5555,48.575,47472.0
2016-10-31 12:50:00,49.85,49.86,49.81,49.82,19490.0,48.5847,48.5944,48.5457,48.5555,19490.0
2016-10-31 13:00:00,49.83,49.86,49.81,49.83,23512.0,48.5652,48.5944,48.5457,48.5652,23512.0
2016-10-31 13:10:00,49.82,49.82,49.78,49.81,29615.0,48.5555,48.5555,48.5165,48.5457,29615.0
2016-10-31 13:20:00,49.81,49.82,49.73,49.74,26979.0,48.5457,48.5555,48.4677,48.4775,26979.0
2016-10-31 13:30:00,49.73,49.74,49.68,49.71,66248.0,48.4677,48.4775,48.419,48.4483,66248.0
2016-10-31 13:40:00,49.71,49.72,49.69,49.71,43927.0,48.4483,48.458,48.4288,48.4483,43927.0
2016-10-31 13:50:00,49.71,49.76,49.66,49.76,60729.0,48.4483,48.497,48.3995,48.497,60729.0
2016-10-31 14:00:00,49.76,49.78,49.67,49.69,142717.0,48.497,48.5165,48.4093,48.4288,142717.0
2016-10-31 14:10:00,49.7,49.72,49.65,49.65,63555.0,48.4385,48.458,48.3898,48.3898,63555.0
2016-10-31 14:20:00,49.66,49.71,49.65,49.66,31463.0,48.3995,48.4483,48.3898,48.3995,31463.0
2016-10-31 14:30:00,49.66,49.7,49.59,49.6,56547.0,48.3995,48.4385,48.3313,48.341,56547.0
2016-10-31 14:40:00,49.61,49.63,49.56,49.6,43983.0,48.3508,48.3703,48.3021,48.341,43983.0
2016-10-31 14:50:00,49.59,49.62,49.58,49.59,49242.0,48.3313,48.3605,48.3216,48.3313,49242.0
2016-10-31 15:00:00,49.6,49.62,49.58,49.61,60352.0,48.341,48.3605,48.3216,48.3508,60352.0
2016-10-31 15:10:00,49.61,49.74,49.57,49.7,114439.0,48.3508,48.4775,48.3118,48.4385,114439.0
2016-10-31 15:20:00,49.7,49.76,49.68,49.75,60925.0,48.4385,48.497,48.419,48.4872,60925.0
2016-10-31 15:30:00,49.75,49.76,49.62,49.65,159066.0,48.4872,48.497,48.3605,48.3898,159066.0
2016-10-31 15:40:00,49.65,49.71,49.63,49.66,117519.0,48.3898,48.4483,48.3703,48.3995,117519.0
2016-10-31 15:50:00,49.67,49.71,49.6,49.63,359747.0,48.4093,48.4483,48.341,48.3703,359747.0
2016-11-01 09:30:00,49.59,49.73,49.27,49.41,101869.0,48.3313,48.4677,48.0194,48.1559,101869.0
2016-11-01 09:40:00,49.41,49.56,49.31,49.53,43125.0,48.1559,48.3021,48.0584,48.2728,43125.0
2016-11-01 09:50:00,49.53,49.62,49.51,49.58,35161.0,48.2728,48.3605,48.2533,48.3216,35161.0
2016-11-01 10:00:00,49.59,49.61,49.46,49.59,51501.0,48.3313,48.3508,48.2046,48.3313,51501.0
2016-11-01 10:10:00,49.58,49.62,49.55,49.59,47113.0,48.3216,48.3605,48.2923,48.3313,47113.0
2016-11-01 10:20:00,49.59,49.62,49.43,49.43,65199.0,48.3313,48.3605,48.1754,48.1754,65199.0
2016-11-01 10:30:00,49.43,49.55,49.4,49.47,36241.0,48.1754,48.2923,48.1461,48.2143,36241.0
2016-11-01 10:40:00,49.46,49.57,49.46,49.48,49089.0,48.2046,48.3118,48.2046,48.2241,49089.0
2016-11-01 10:50:00,49.48,49.52,49.45,49.47,43505.0,48.2241,48.2631,48.1949,48.2143,43505.0
2016-11-01 11:00:00,49.46,49.54,49.4,49.54,49758.0,48.2046,48.2826,48.1461,48.2826,49758.0
2016-11-01 11:10:00,49.54,49.62,49.49,49.61,33569.0,48.2826,48.3605,48.2338,48.3508,33569.0
2016-11-01 11:20:00,49.61,49.62,49.53,49.57,39932.0,48.3508,48.3605,48.2728,48.3118,39932.0
2016-11-01 11:30:00,49.56,49.56,49.43,49.55,44974.0,48.3021,48.3021,48.1754,48.2923,44974.0
2016-11-01 11:40:00,49.54,49.62,49.52,49.6,31864.0,48.2826,48.3605,48.2631,48.341,31864.0
2016-11-01 11:50:00,49.6,49.61,49.52,49.61,30602.0,48.341,48.3508,48.2631,48.3508,30602.0
2016-11-01 12:00:00,49.6,49.62,49.49,49.53,37928.0,48.341,48.3605,48.2338,48.2728,37928.0
2016-11-01 12:10:00,49.53,49.53,49.36,49.41,37592.0,48.2728,48.2728,48.1071,48.1559,37592.0
2016-11-01 12:20:00,49.4,49.44,49.37,49.38,37344.0,48.1461,48.1851,48.1169,48.1266,37344.0
2016-11-01 12:30:00,49.38,49.42,49.37,49.39,34274.0,48.1266,48.1656,48.1169,48.1364,34274.0
2016-11-01 12:40:00,49.4,49.41,49.18,49.25,84984.0,48.1461,48.1559,47.9317,47.9999,84984.0
2016-11-01 12:50:00,49.24,49.34,49.24,49.32,36977.0,47.9902,48.0876,47.9902,48.0682,36977.0
2016-11-01 13:00:00,49.32,49.34,49.27,49.28,30947.0,48.0682,48.0876,48.0194,48.0292,30947.0
2016-11-01 13:10:00,49.27,49.33,49.16,49.17,51855.0,48.0194,48.0779,47.9122,47.922,51855.0
2016-11-01 13:20:00,49.17,49.18,49.04,49.08,49629.0,47.922,47.9317,47.7953,47.8342,49629.0
2016-11-01 13:30:00,49.08,49.09,49.02,49.06,36762.0,47.8342,47.844,47.7758,47.8148,36762.0
2016-11-01 13:40:00,49.05,49.06,48.89,48.93,59087.0,47.805,47.8148,47.6491,47.6881,59087.0
2016-11-01 13:50:00,48.94,48.95,48.87,48.89,70253.0,47.6978,47.7075,47.6296,47.6491,70253.0
2016-11-01 14:00:00,48.88,48.94,48.86,48.88,67264.0,47.6393,47.6978,47.6198,47.6393,67264.0
2016-11-01 14:10:00,48.88,48.92,48.74,48.84,44541.0,47.6393,47.6783,47.5029,47.6003,44541.0
2016-11-01 14:20:00,48.84,49.02,48.84,48.96,197387.0,47.6003,47.7758,47.6003,47.7173,197387.0
2016-11-01 14:30:00,48.96,49.15,48.95,49.08,56867.0,47.7173,47.9025,47.7075,47.8342,56867.0
2016-11-01 14:40:00,49.08,49.13,49.04,49.08,37988.0,47.8342,47.883,47.7953,47.8342,37988.0
2016-11-01 14:50:00,49.08,49.14,49.06,49.07,35308.0,47.8342,47.8927,47.8148,47.8245,35308.0
2016-11-01 15:00:00,49.07,49.1,48.99,49.0,41273.0,47.8245,47.8537,47.7465,47.7563,41273.0
2016-11-01 15:10:00,48.99,49.02,48.95,49.01,54593.0,47.7465,47.7758,47.7075,47.766,54593.0
2016-11-01 15:20:00,49.01,49.03,48.97,49.02,58642.0,47.766,47.7855,47.727,47.7758,58642.0
2016-11-01 15:30:00,49.01,49.12,49.0,49.1,62592.0,47.766,47.8732,47.7563,47.8537,62592.0
2016-11-01 15:40:00,49.12,49.24,49.07,49.21,135859.0,47.8732,47.9902,47.8245,47.9609,135859.0
2016-11-01 15:50:00,49.21,49.24,49.1,49.2,247816.0,47.9609,47.9902,47.8537,47.9512,247816.0
2016-11-02 09:30:00,49.16,49.41,49.16,49.24,76006.0,47.9122,48.1559,47.9122,47.9902,76006.0
2016-11-02 09:40:00,49.22,49.36,49.17,49.32,80707.0,47.9707,48.1071,47.922,48.0682,80707.0
2016-11-02 09:50:00,49.32,49.54,49.32,49.5,89194.0,48.0682,48.2826,48.0682,48.2436,89194.0
2016-11-02 10:00:00,49.5,49.68,49.5,49.56,79893.0,48.2436,48.419,48.2436,48.3021,79893.0
2016-11-02 10:10:00,49.56,49.56,49.4,49.43,53689.0,48.3021,48.3021,48.1461,48.1754,53689.0
2016-11-02 10:20:00,49.43,49.43,49.22,49.23,122925.0,48.1754,48.1754,47.9707,47.9804,122925.0
2016-11-02 10:30:00,49.22,49.23,49.09,49.23,73425.0,47.9707,47.9804,47.844,47.9804,73425.0
2016-11-02 10:40:00,49.22,49.24,49.09,49.15,64044.0,47.9707,47.9902,47.844,47.9025,64044.0
2016-11-02 10:50:00,49.16,49.16,48.99,49.08,51817.0,47.9122,47.9122,47.7465,47.8342,51817.0
2016-11-02 11:00:00,49.1,49.14,49.06,49.13,54649.0,47.8537,47.8927,47.8148,47.883,54649.0
2016-11-02 11:10:00,49.12,49.16,49.02,49.05,38045.0,47.8732,47.9122,47.7758,47.805,38045.0
2016-11-02 11:20:00,49.05,49.05,48.85,48.86,113701.0,47.805,47.805,47.6101,47.6198,113701.0
2016-11-02 11:30:00,48.85,48.92,48.74,48.75,126821.0,47.6101,47.6783,47.5029,47.5126,126821.0
2016-11-02 11:40:00,48.75,48.9,48.67,48.88,87687.0,47.5126,47.6588,47.4347,47.6393,87687.0
2016-11-02 11:50:00,48.88,48.95,48.82,48.92,129381.0,47.6393,47.7075,47.5808,47.6783,129381.0
2016-11-02 12:00:00,48.92,49.16,48.92,49.15,44248.0,47.6783,47.9122,47.6783,47.9025,44248.0
2016-11-02 12:10:00,49.15,49.28,49.12,49.13,74801.0,47.9025,48.0292,47.8732,47.883,74801.0
2016-11-02 12:20:00,49.13,49.15,48.99,49.05,46103.0,47.883,47.9025,47.7465,47.805,46103.0
2016-11-02 12:30:00,49.06,49.14,49.02,49.11,31767.0,47.8148,47.8927,47.7758,47.8635,31767.0
2016-11-02 12:40:00,49.11,49.21,49.11,49.13,24505.0,47.8635,47.9609,47.8635,47.883,24505.0
2016-11-02 12:50:00,49.14,49.24,49.14,49.22,27935.0,47.8927,47.9902,47.8927,47.9707,27935.0
2016-11-02 13:00:00,49.21,49.24,49.07,49.09,40791.0,47.9609,47.9902,47.8245,47.844,40791.0
2016-11-02 13:10:00,49.1,49.1,48.95,48.97,28015.0,47.8537,47.8537,47.7075,47.727,28015.0
2016-11-02 13:20:00,48.95,49.0,48.93,48.96,20569.0,47.7075,47.7563,47.6881,47.7173,20569.0
2016-11-02 13:30:00,48.96,49.0,48.92,48.93,42217.0,47.7173,47.7563,47.6783,47.6881,42217.0
2016-11-02 13:40:00,48.93,48.99,48.91,48.94,39839.0,47.6881,47.7465,47.6686,47.6978,39839.0
2016-11-02 13:50:00,48.94,49.03,48.92,49.03,50222.0,47.6978,47.7855,47.6783,47.7855,50222.0
2016-11-02 14:00:00,49.05,49.11,48.91,48.95,84079.0,47.805,47.8635,47.6686,47.7075,84079.0
2016-11-02 14:10:00,48.97,49.12,48.95,49.09,46137.0,47.727,47.8732,47.7075,47.844,46137.0
2016-11-02 14:20:00,49.1,49.2,49.06,49.1,47078.0,47.8537,47.9512,47.8148,47.8537,47078.0
2016-11-02 14:30:00,49.11,49.13,48.97,49.09,30194.0,47.8635,47.883,47.727,47.844,30194.0
2016-11-02 14:40:00,49.08,49.11,49.01,49.02,71714.0,47.8342,47.8635,47.766,47.7758,71714.0
2016-11-02 14:50:00,49.02,49.08,48.97,49.02,50029.0,47.7758,47.8342,47.727,47.7758,50029.0
2016-11-02 15:00:00,49.0,49.09,48.98,49.07,67124.0,47.7563,47.844,47.7368,47.8245,67124.0
2016-11-02 15:10:00,49.06,49.09,49.01,49.05,73065.0,47.8148,47.844,47.766,47.805,73065.0
2016-11-02 15:20:00,49.06,49.16,49.05,49.16,105672.0,47.8148,47.9122,47.805,47.9122,105672.0
2016-11-02 15:30:00,49.16,49.16,49.08,49.09,77881.0,47.9122,47.9122,47.8342,47.844,77881.0
2016-11-02 15:40:00,49.1,49.28,49.1,49.28,201725.0,47.8537,48.0292,47.8537,48.0292,201725.0
2016-11-02 15:50:00,49.27,49.29,49.08,49.08,298851.0,48.0194,48.0389,47.8342,47.8342,298851.0
2016-11-03 09:30:00,49.18,49.6,49.12,49.44,88098.0,47.9317,48.341,47.8732,48.1851,88098.0
2016-11-03 09:40:00,49.41,49.64,49.36,49.64,63624.0,48.1559,48.38,48.1071,48.38,63624.0
2016-11-03 09:50:00,49.64,49.69,49.44,49.46,61322.0,48.38,48.4288,48.1851,48.2046,61322.0
2016-11-03 10:00:00,49.46,49.47,49.34,49.39,45514.0,48.2046,48.2143,48.0876,48.1364,45514.0
2016-11-03 10:10:00,49.4,49.41,49.13,49.24,30011.0,48.1461,48.1559,47.883,47.9902,30011.0
2016-11-03 10:20:00,49.24,49.46,49.23,49.45,34964.0,47.9902,48.2046,47.9804,48.1949,34964.0
2016-11-03 10:30:00,49.46,49.63,49.44,49.6,52625.0,48.2046,48.3703,48.1851,48.341,52625.0
2016-11-03 10:40:00,49.6,49.67,49.5,49.56,89069.0,48.341,48.4093,48.2436,48.3021,89069.0
2016-11-03 10:50:00,49.55,49.55,49.41,49.42,37559.0,48.2923,48.2923,48.1559,48.1656,37559.0
2016-11-03 11:00:00,49.41,49.45,49.35,49.43,58495.0,48.1559,48.1949,48.0974,48.1754,58495.0
2016-11-03 11:10:00,49.44,49.6,49.41,49.6,52955.0,48.1851,48.341,48.1559,48.341,52955.0
2016-11-03 11:20:00,49.58,49.68,49.53,49.61,42428.0,48.3216,48.419,48.2728,48.3508,42428.0
2016-11-03 11:30:00,49.61,49.75,49.61,49.71,184871.0,48.3508,48.4872,48.3508,48.4483,184871.0
2016-11-03 11:40:00,49.7,49.79,49.66,49.78,48827.0,48.4385,48.5262,48.3995,48.5165,48827.0
2016-11-03 11:50:00,49.78,49.81,49.67,49.69,63857.0,48.5165,48.5457,48.4093,48.4288,63857.0
2016-11-03 12:00:00,49.68,49.72,49.57,49.62,51571.0,48.419,48.458,48.3118,48.3605,51571.0
2016-11-03 12:10:00,49.6,49.64,49.58,49.6,39933.0,48.341,48.38,48.3216,48.341,39933.0
2016-11-03 12:20:00,49.6,49.7,49.55,49.64,48604.0,48.341,48.4385,48.2923,48.38,48604.0
2016-11-03 12:30:00,49.63,49.7,49.59,49.69,69499.0,48.3703,48.4385,48.3313,48.4288,69499.0
2016-11-03 12:40:00,49.68,49.69,49.49,49.54,49473.0,48.419,48.4288,48.2338,48.2826,49473.0
2016-11-03 12:50:00,49.53,49.61,49.52,49.57,37112.0,48.2728,48.3508,48.2631,48.3118,37112.0
2016-11-03 13:00:00,49.56,49.62,49.51,49.59,50512.0,48.3021,48.3605,48.2533,48.3313,50512.0
2016-11-03 13:10:00,49.59,49.62,49.55,49.62,59162.0,48.3313,48.3605,48.2923,48.3605,59162.0
2016-11-03 13:20:00,49.61,49.62,49.57,49.61,68911.0,48.3508,48.3605,48.3118,48.3508,68911.0
2016-11-03 13:30:00,49.6,49.61,49.5,49.57,44067.0,48.341,48.3508,48.2436,48.3118,44067.0
2016-11-03 13:40:00,49.57,49.65,49.54,49.63,57122.0,48.3118,48.3898,48.2826,48.3703,57122.0
2016-11-03 13:50:00,49.62,49.62,49.54,49.57,39003.0,48.3605,48.3605,48.2826,48.3118,39003.0
2016-11-03 14:00:00,49.58,49.67,49.56,49.67,41129.0,48.3216,48.4093,48.3021,48.4093,41129.0
2016-11-03 14:10:00,49.67,49.67,49.58,49.59,62549.0,48.4093,48.4093,48.3216,48.3313,62549.0
2016-11-03 14:20:00,49.59,49.6,49.51,49.57,34256.0,48.3313,48.341,48.2533,48.3118,34256.0
2016-11-03 14:30:00,49.55,49.68,49.55,49.67,58044.0,48.2923,48.419,48.2923,48.4093,58044.0
2016-11-03 14:40:00,49.66,49.71,49.62,49.69,67498.0,48.3995,48.4483,48.3605,48.4288,67498.0
2016-11-03 14:50:00,49.69,49.82,49.69,49.75,58104.0,48.4288,48.5555,48.4288,48.4872,58104.0
2016-11-03 15:00:00,49.75,49.75,49.67,49.7,66433.0,48.4872,48.4872,48.4093,48.4385,66433.0
2016-11-03 15:10:00,49.7,49.73,49.63,49.7,113146.0,48.4385,48.4677,48.3703,48.4385,113146.0
2016-11-03 15:20:00,49.7,49.71,49.52,49.6,1062756.0,48.4385,48.4483,48.2631,48.341,1062756.0
2016-11-03 15:30:00,49.6,49.66,49.49,49.5,133813.0,48.341,48.3995,48.2338,48.2436,133813.0
2016-11-03 15:40:00,49.49,49.51,49.42,49.43,111899.0,48.2338,48.2533,48.1656,48.1754,111899.0
2016-11-03 15:50:00,49.43,49.48,49.39,49.43,297629.0,48.1754,48.2241,48.1364,48.1754,297629.0
2016-11-04 09:30:00,48.7,49.36,48.7,49.27,219784.0,47.4639,48.1071,47.4639,48.0194,219784.0
2016-11-04 09:40:00,49.27,49.32,49.03,49.06,61193.0,48.0194,48.0682,47.7855,47.8148,61193.0
2016-11-04 09:50:00,49.07,49.14,48.9,48.94,50301.0,47.8245,47.8927,47.6588,47.6978,50301.0
2016-11-04 10:00:00,48.96,50.5,48.95,49.54,608777.0,47.7173,49.2182,47.7075,48.2826,608777.0
2016-11-04 10:10:00,49.54,49.71,49.25,49.33,120293.0,48.2826,48.4483,47.9999,48.0779,120293.0
2016-11-04 10:20:00,49.3,49.47,49.23,49.3,64711.0,48.0487,48.2143,47.9804,48.0487,64711.0
2016-11-04 10:30:00,49.31,49.46,49.21,49.45,63231.0,48.0584,48.2046,47.9609,48.1949,63231.0
2016-11-04 10:40:00,49.43,49.58,49.36,49.43,68937.0,48.1754,48.3216,48.1071,48.1754,68937.0
2016-11-04 10:50:00,49.42,49.46,49.32,49.35,44811.0,48.1656,48.2046,48.0682,48.0974,44811.0
2016-11-04 11:00:00,49.36,49.49,49.29,49.4,43078.0,48.1071,48.2338,48.0389,48.1461,43078.0
2016-11-04 11:10:00,49.4,49.41,49.33,49.39,35043.0,48.1461,48.1559,48.0779,48.1364,35043.0
2016-11-04 11:20:00,49.4,49.45,49.32,49.34,35418.0,48.1461,48.1949,48.0682,48.0876,35418.0
2016-11-04 11:30:00,49.32,49.32,49.25,49.29,41877.0,48.0682,48.0682,47.9999,48.0389,41877.0
2016-11-04 11:40:00,49.28,49.35,49.25,49.3,23025.0,48.0292,48.0974,47.9999,48.0487,23025.0
2016-11-04 11:50:00,49.3,49.44,49.24,49.43,23631.0,48.0487,48.1851,47.9902,48.1754,23631.0
2016-11-04 12:00:00,49.42,49.53,49.42,49.52,23559.0,48.1656,48.2728,48.1656,48.2631,23559.0
2016-11-04 12:10:00,49.52,49.65,49.5,49.64,44347.0,48.2631,48.3898,48.2436,48.38,44347.0
2016-11-04 12:20:00,49.63,49.63,49.54,49.57,51174.0,48.3703,48.3703,48.2826,48.3118,51174.0
2016-11-04 12:30:00,49.56,49.59,49.53,49.53,29173.0,48.3021,48.3313,48.2728,48.2728,29173.0
2016-11-04 12:40:00,49.52,49.53,49.45,49.49,17150.0,48.2631,48.2728,48.1949,48.2338,17150.0
2016-11-04 12:50:00,49.48,49.51,49.42,49.43,25960.0,48.2241,48.2533,48.1656,48.1754,25960.0
2016-11-04 13:00:00,49.42,49.55,49.39,49.53,24856.0,48.1656,48.2923,48.1364,48.2728,24856.0
2016-11-04 13:10:00,49.53,49.57,49.48,49.55,21784.0,48.2728,48.3118,48.2241,48.2923,21784.0
2016-11-04 13:20:00,49.54,49.55,49.5,49.52,37807.0,48.2826,48.2923,48.2436,48.2631,37807.0
2016-11-04 13:30:00,49.51,49.58,49.5,49.57,19261.0,48.2533,48.3216,48.2436,48.3118,19261.0
2016-11-04 13:40:00,49.57,49.58,49.52,49.54,24541.0,48.3118,48.3216,48.2631,48.2826,24541.0
2016-11-04 13:50:00,49.55,49.55,49.48,49.5,37127.0,48.2923,48.2923,48.2241,48.2436,37127.0
2016-11-04 14:00:00,49.49,49.51,49.43,49.43,20421.0,48.2338,48.2533,48.1754,48.1754,20421.0
2016-11-04 14:10:00,49.43,49.53,49.42,49.5,14372.0,48.1754,48.2728,48.1656,48.2436,14372.0
2016-11-04 14:20:00,49.5,49.52,49.47,49.49,19800.0,48.2436,48.2631,48.2143,48.2338,19800.0
2016-11-04 14:30:00,49.5,49.54,49.45,49.52,61935.0,48.2436,48.2826,48.1949,48.2631,61935.0
2016-11-04 14:40:00,49.52,49.55,49.44,49.44,65441.0,48.2631,48.2923,48.1851,48.1851,65441.0
2016-11-04 14:50:00,49.44,49.49,49.4,49.43,26633.0,48.1851,48.2338,48.1461,48.1754,26633.0
2016-11-04 15:00:00,49.42,49.44,49.38,49.41,35619.0,48.1656,48.1851,48.1266,48.1559,35619.0
2016-11-04 15:10:00,49.41,49.47,49.4,49.41,37756.0,48.1559,48.2143,48.1461,48.1559,37756.0
2016-11-04 15:20:00,49.41,49.45,49.39,49.41,42155.0,48.1559,48.1949,48.1364,48.1559,42155.0
2016-11-04 15:30:00,49.41,49.42,49.35,49.4,94825.0,48.1559,48.1656,48.0974,48.1461,94825.0
2016-11-04 15:40:00,49.39,49.4,49.3,49.35,131916.0,48.1364,48.1461,48.0487,48.0974,131916.0
2016-11-04 15:50:00,49.34,49.35,49.25,49.26,332629.0,48.0876,48.0974,47.9999,48.0097,332629.0
2016-11-07 09:30:00,50.3,50.58,49.91,50.56,230201.0,49.0233,49.2962,48.6432,49.2767,230201.0
2016-11-07 09:40:00,50.57,50.66,50.51,50.61,91679.0,49.2864,49.3741,49.2279,49.3254,91679.0
2016-11-07 09:50:00,50.61,50.79,50.59,50.66,139463.0,49.3254,49.5008,49.3059,49.3741,139463.0
2016-11-07 10:00:00,50.65,50.66,50.41,50.41,92373.0,49.3644,49.3741,49.1305,49.1305,92373.0
2016-11-07 10:10:00,50.41,50.43,50.31,50.38,84218.0,49.1305,49.15,49.033,49.1012,84218.0
2016-11-07 10:20:00,50.39,50.41,50.25,50.3,206819.0,49.111,49.1305,48.9745,49.0233,206819.0
2016-11-07 10:30:00,50.3,50.36,50.24,50.31,76212.0,49.0233,49.0818,48.9648,49.033,76212.0
2016-11-07 10:40:00,50.31,50.5,50.31,50.49,208360.0,49.033,49.2182,49.033,49.2085,208360.0
2016-11-07 10:50:00,50.5,50.54,50.36,50.45,77355.0,49.2182,49.2572,49.0818,49.1695,77355.0
2016-11-07 11:00:00,50.43,50.44,50.35,50.38,42997.0,49.15,49.1597,49.072,49.1012,42997.0
2016-11-07 11:10:00,50.38,50.44,50.36,50.41,58306.0,49.1012,49.1597,49.0818,49.1305,58306.0
2016-11-07 11:20:00,50.41,50.43,50.3,50.33,47072.0,49.1305,49.15,49.0233,49.0525,47072.0
2016-11-07 11:30:00,50.33,50.52,50.33,50.46,65848.0,49.0525,49.2377,49.0525,49.1792,65848.0
2016-11-07 11:40:00,50.46,50.46,50.37,50.38,103367.0,49.1792,49.1792,49.0915,49.1012,103367.0
2016-11-07 11:50:00,50.37,50.78,50.37,50.67,186231.0,49.0915,49.4911,49.0915,49.3839,186231.0
2016-11-07 12:00:00,50.67,50.72,50.48,50.49,58967.0,49.3839,49.4326,49.1987,49.2085,58967.0
2016-11-07 12:10:00,50.49,50.5,50.43,50.45,24962.0,49.2085,49.2182,49.15,49.1695,24962.0
2016-11-07 12:20:00,50.44,50.44,50.38,50.41,49249.0,49.1597,49.1597,49.1012,49.1305,49249.0
2016-11-07 12:30:00,50.41,50.42,50.38,50.38,22589.0,49.1305,49.1402,49.1012,49.1012,22589.0
2016-11-07 12:40:00,50.38,50.41,50.36,50.37,26515.0,49.1012,49.1305,49.0818,49.0915,26515.0
2016-11-07 12:50:00,50.37,50.42,50.34,50.39,25230.0,49.0915,49.1402,49.0623,49.111,25230.0
2016-11-07 13:00:00,50.38,50.55,50.36,50.49,43450.0,49.1012,49.2669,49.0818,49.2085,43450.0
2016-11-07 13:10:00,50.5,50.51,50.39,50.44,14908.0,49.2182,49.2279,49.111,49.1597,14908.0
2016-11-07 13:20:00,50.43,50.5,50.38,50.49,21870.0,49.15,49.2182,49.1012,49.2085,21870.0
2016-11-07 13:30:00,50.48,50.5,50.4,50.41,39040.0,49.1987,49.2182,49.1207,49.1305,39040.0
2016-11-07 13:40:00,50.42,50.51,50.41,50.51,22538.0,49.1402,49.2279,49.1305,49.2279,22538.0
2016-11-07 13:50:00,50.52,50.52,50.41,50.43,35397.0,49.2377,49.2377,49.1305,49.15,35397.0
2016-11-07 14:00:00,50.43,50.43,50.35,50.35,22717.0,49.15,49.15,49.072,49.072,22717.0
2016-11-07 14:10:00,50.36,50.45,50.36,50.41,63119.0,49.0818,49.1695,49.0818,49.1305,63119.0
2016-11-07 14:20:00,50.41,50.42,50.34,50.35,25667.0,49.1305,49.1402,49.0623,49.072,25667.0
2016-11-07 14:30:00,50.34,50.42,50.33,50.36,24404.0,49.0623,49.1402,49.0525,49.0818,24404.0
2016-11-07 14:40:00,50.35,50.37,50.32,50.34,28478.0,49.072,49.0915,49.0428,49.0623,28478.0
2016-11-07 14:50:00,50.34,50.38,50.33,50.35,17045.0,49.0623,49.1012,49.0525,49.072,17045.0
2016-11-07 15:00:00,50.35,50.37,50.28,50.29,43141.0,49.072,49.0915,49.0038,49.0135,43141.0
2016-11-07 15:10:00,50.3,50.4,50.29,50.38,32159.0,49.0233,49.1207,49.0135,49.1012,32159.0
2016-11-07 15:20:00,50.38,50.4,50.35,50.37,46844.0,49.1012,49.1207,49.072,49.0915,46844.0
2016-11-07 15:30:00,50.37,50.37,50.28,50.29,69456.0,49.0915,49.0915,49.0038,49.0135,69456.0
2016-11-07 15:40:00,50.29,50.37,50.28,50.33,141433.0,49.0135,49.0915,49.0038,49.0525,141433.0
2016-11-07 15:50:00,50.34,50.37,50.19,50.26,657114.0,49.0623,49.0915,48.9161,48.9843,657114.0
2016-11-08 09:30:00,50.37,50.64,50.26,50.61,91519.0,49.0915,49.3546,48.9843,49.3254,91519.0
2016-11-08 09:40:00,50.62,50.62,50.13,50.2,98449.0,49.3352,49.3352,48.8576,48.9258,98449.0
2016-11-08 09:50:00,50.2,50.21,50.06,50.12,49276.0,48.9258,48.9356,48.7894,48.8478,49276.0
2016-11-08 10:00:00,50.11,50.2,50.07,50.09,51408.0,48.8381,48.9258,48.7991,48.8186,51408.0
2016-11-08 10:10:00,50.09,50.28,50.08,50.28,39228.0,48.8186,49.0038,48.8089,49.0038,39228.0
2016-11-08 10:20:00,50.27,50.29,50.14,50.17,20639.0,48.994,49.0135,48.8673,48.8966,20639.0
2016-11-08 10:30:00,50.17,50.26,50.17,50.24,26053.0,48.8966,48.9843,48.8966,48.9648,26053.0
2016-11-08 10:40:00,50.24,50.24,50.19,50.21,32086.0,48.9648,48.9648,48.9161,48.9356,32086.0
2016-11-08 10:50:00,50.21,50.26,50.17,50.21,25893.0,48.9356,48.9843,48.8966,48.9356,25893.0
2016-11-08 11:00:00,50.2,50.27,50.17,50.25,44193.0,48.9258,48.994,48.8966,48.9745,44193.0
2016-11-08 11:10:00,50.25,50.31,50.17,50.27,41686.0,48.9745,49.033,48.8966,48.994,41686.0
2016-11-08 11:20:00,50.27,50.33,50.2,50.22,22581.0,48.994,49.0525,48.9258,48.9453,22581.0
2016-11-08 11:30:00,50.22,50.32,50.15,50.31,52377.0,48.9453,49.0428,48.8771,49.033,52377.0
2016-11-08 11:40:00,50.29,50.32,50.24,50.31,14684.0,49.0135,49.0428,48.9648,49.033,14684.0
2016-11-08 11:50:00,50.31,50.41,50.31,50.4,19785.0,49.033,49.1305,49.033,49.1207,19785.0
2016-11-08 12:00:00,50.4,50.46,50.36,50.46,26984.0,49.1207,49.1792,49.0818,49.1792,26984.0
2016-11-08 12:10:00,50.45,50.56,50.44,50.5,37679.0,49.1695,49.2767,49.1597,49.2182,37679.0
2016-11-08 12:20:00,50.5,50.56,50.48,50.49,32022.0,49.2182,49.2767,49.1987,49.2085,32022.0
2016-11-08 12:30:00,50.5,50.53,50.45,50.48,21381.0,49.2182,49.2474,49.1695,49.1987,21381.0
2016-11-08 12:40:00,50.49,50.61,50.49,50.59,11790.0,49.2085,49.3254,49.2085,49.3059,11790.0
2016-11-08 12:50:00,50.59,50.63,50.59,50.62,15255.0,49.3059,49.3449,49.3059,49.3352,15255.0
2016-11-08 13:00:00,50.63,50.65,50.42,50.46,20068.0,49.3449,49.3644,49.1402,49.1792,20068.0
2016-11-08 13:10:00,50.47,50.51,50.43,50.44,23271.0,49.189,49.2279,49.15,49.1597,23271.0
2016-11-08 13:20:00,50.44,50.52,50.43,50.52,34729.0,49.1597,49.2377,49.15,49.2377,34729.0
2016-11-08 13:30:00,50.52,50.66,50.5,50.63,21261.0,49.2377,49.3741,49.2182,49.3449,21261.0
2016-11-08 13:40:00,50.66,50.66,50.56,50.62,23888.0,49.3741,49.3741,49.2767,49.3352,23888.0
2016-11-08 13:50:00,50.63,50.64,50.58,50.59,19074.0,49.3449,49.3546,49.2962,49.3059,19074.0
2016-11-08 14:00:00,50.6,50.65,50.57,50.57,23496.0,49.3157,49.3644,49.2864,49.2864,23496.0
2016-11-08 14:10:00,50.57,50.57,50.46,50.57,41079.0,49.2864,49.2864,49.1792,49.2864,41079.0
2016-11-08 14:20:00,50.57,50.59,50.44,50.47,35045.0,49.2864,49.3059,49.1597,49.189,35045.0
2016-11-08 14:30:00,50.47,50.47,50.4,50.46,34115.0,49.189,49.189,49.1207,49.1792,34115.0
2016-11-08 14:40:00,50.46,50.49,50.36,50.41,32456.0,49.1792,49.2085,49.0818,49.1305,32456.0
2016-11-08 14:50:00,50.4,50.46,50.37,50.4,41209.0,49.1207,49.1792,49.0915,49.1207,41209.0
2016-11-08 15:00:00,50.4,50.48,50.35,50.47,32424.0,49.1207,49.1987,49.072,49.189,32424.0
2016-11-08 15:10:00,50.48,50.5,50.37,50.4,42511.0,49.1987,49.2182,49.0915,49.1207,42511.0
2016-11-08 15:20:00,50.41,50.49,50.4,50.48,47237.0,49.1305,49.2085,49.1207,49.1987,47237.0
2016-11-08 15:30:00,50.47,50.54,50.46,50.52,57859.0,49.189,49.2572,49.1792,49.2377,57859.0
2016-11-08 15:40:00,50.52,50.53,50.46,50.46,69501.0,49.2377,49.2474,49.1792,49.1792,69501.0
2016-11-08 15:50:00,50.47,50.5,50.31,50.36,186173.0,49.189,49.2182,49.033,49.0818,186173.0
2016-11-09 09:30:00,49.1,52.43,48.96,50.88,493131.0,47.8537,51.0992,47.7173,49.5886,493131.0
2016-11-09 09:40:00,50.82,50.99,50.27,50.64,88605.0,49.5301,49.6958,48.994,49.3546,88605.0
2016-11-09 09:50:00,50.64,51.91,50.44,51.69,343670.0,49.3546,50.5924,49.1597,50.378,343670.0
2016-11-09 10:00:00,51.7,52.21,51.3,51.74,563536.0,50.3877,50.8848,49.9979,50.4267,563536.0
2016-11-09 10:10:00,51.71,51.92,51.49,51.6,197174.0,50.3975,50.6022,50.1831,50.2903,197174.0
2016-11-09 10:20:00,51.6,51.61,51.41,51.41,119169.0,50.2903,50.3,50.1051,50.1051,119169.0
2016-11-09 10:30:00,51.4,51.4,51.2,51.25,176100.0,50.0954,50.0954,49.9004,49.9492,176100.0
2016-11-09 10:40:00,51.25,51.45,51.19,51.44,124800.0,49.9492,50.1441,49.8907,50.1343,124800.0
2016-11-09 10:50:00,51.43,51.9,51.4,51.82,90119.0,50.1246,50.5827,50.0954,50.5047,90119.0
2016-11-09 11:00:00,51.82,52.02,51.72,52.02,126004.0,50.5047,50.6996,50.4072,50.6996,126004.0
2016-11-09 11:10:00,52.02,52.19,51.97,52.09,106784.0,50.6996,50.8653,50.6509,50.7678,106784.0
2016-11-09 11:20:00,52.08,52.36,52.04,52.32,244568.0,50.7581,51.031,50.7191,50.992,244568.0
2016-11-09 11:30:00,52.3,52.64,52.3,52.47,132710.0,50.9725,51.3039,50.9725,51.1382,132710.0
2016-11-09 11:40:00,52.46,52.55,52.36,52.51,87463.0,51.1285,51.2162,51.031,51.1772,87463.0
2016-11-09 11:50:00,52.51,52.51,52.19,52.24,121060.0,51.1772,51.1772,50.8653,50.914,121060.0
2016-11-09 12:00:00,52.25,52.32,52.07,52.12,53557.0,50.9238,50.992,50.7484,50.7971,53557.0
2016-11-09 12:10:00,52.1,52.18,51.98,52.15,60755.0,50.7776,50.8556,50.6606,50.8263,60755.0
2016-11-09 12:20:00,52.16,52.17,52.03,52.12,46893.0,50.8361,50.8458,50.7094,50.7971,46893.0
2016-11-09 12:30:00,52.13,52.42,52.04,52.24,76880.0,50.8068,51.0895,50.7191,50.914,76880.0
2016-11-09 12:40:00,52.25,52.53,52.24,52.41,80018.0,50.9238,51.1967,50.914,51.0797,80018.0
2016-11-09 12:50:00,52.4,52.61,52.32,52.54,53577.0,51.07,51.2746,50.992,51.2064,53577.0
2016-11-09 13:00:00,52.54,52.58,52.17,52.17,116400.0,51.2064,51.2454,50.8458,50.8458,116400.0
2016-11-09 13:10:00,52.17,52.33,52.06,52.07,51112.0,50.8458,51.0018,50.7386,50.7484,51112.0
2016-11-09 13:20:00,52.09,52.11,51.82,51.91,122609.0,50.7678,50.7873,50.5047,50.5924,122609.0
2016-11-09 13:30:00,51.9,52.19,51.88,52.16,97465.0,50.5827,50.8653,50.5632,50.8361,97465.0
2016-11-09 13:40:00,52.16,52.24,52.07,52.15,94923.0,50.8361,50.914,50.7484,50.8263,94923.0
2016-11-09 13:50:00,52.15,52.36,52.15,52.19,100292.0,50.8263,51.031,50.8263,50.8653,100292.0
2016-11-09 14:00:00,52.19,52.28,52.11,52.13,45791.0,50.8653,50.953,50.7873,50.8068,45791.0
2016-11-09 14:10:00,52.12,52.21,52.02,52.07,86101.0,50.7971,50.8848,50.6996,50.7484,86101.0
2016-11-09 14:20:00,52.09,52.17,52.0,52.12,55527.0,50.7678,50.8458,50.6801,50.7971,55527.0
2016-11-09 14:30:00,52.12,52.2,52.05,52.2,65248.0,50.7971,50.8751,50.7289,50.8751,65248.0
2016-11-09 14:40:00,52.21,52.25,52.14,52.15,53844.0,50.8848,50.9238,50.8166,50.8263,53844.0
2016-11-09 14:50:00,52.16,52.35,52.12,52.3,95606.0,50.8361,51.0212,50.7971,50.9725,95606.0
2016-11-09 15:00:00,52.33,52.41,52.3,52.38,82384.0,51.0018,51.0797,50.9725,51.0505,82384.0
2016-11-09 15:10:00,52.37,52.44,52.29,52.37,84792.0,51.0407,51.109,50.9628,51.0407,84792.0
2016-11-09 15:20:00,52.38,52.57,52.27,52.56,156884.0,51.0505,51.2357,50.9433,51.2259,156884.0
2016-11-09 15:30:00,52.56,52.69,52.52,52.68,475211.0,51.2259,51.3526,51.1869,51.3429,475211.0
2016-11-09 15:40:00,52.69,52.92,52.6,52.92,596334.0,51.3526,51.5768,51.2649,51.5768,596334.0
2016-11-09 15:50:00,52.9,52.99,52.84,52.91,883655.0,51.5573,51.645,51.4988,51.567,883655.0
2016-11-10 09:30:00,52.9,53.05,52.46,52.6,454204.0,51.5573,51.7035,51.1285,51.2649,454204.0
2016-11-10 09:40:00,52.59,52.75,52.51,52.69,98043.0,51.2552,51.4111,51.1772,51.3526,98043.0
2016-11-10 09:50:00,52.7,52.85,52.59,52.79,134197.0,51.3624,51.5086,51.2552,51.4501,134197.0
2016-11-10 10:00:00,52.8,52.84,52.54,52.65,505110.0,51.4598,51.4988,51.2064,51.3136,505110.0
2016-11-10 10:10:00,52.64,52.68,52.27,52.28,196230.0,51.3039,51.3429,50.9433,50.953,196230.0
2016-11-10 10:20:00,52.27,52.35,51.78,51.78,129874.0,50.9433,51.0212,50.4657,50.4657,129874.0
2016-11-10 10:30:00,51.78,51.98,51.22,51.29,140387.0,50.4657,50.6606,49.9199,49.9881,140387.0
2016-11-10 10:40:00,51.29,51.8,51.19,51.57,136018.0,49.9881,50.4852,49.8907,50.261,136018.0
2016-11-10 10:50:00,51.57,51.83,51.5,51.51,164971.0,50.261,50.5144,50.1928,50.2026,164971.0
2016-11-10 11:00:00,51.5,51.71,51.45,51.69,101706.0,50.1928,50.3975,50.1441,50.378,101706.0
2016-11-10 11:10:00,51.66,51.66,51.4,51.47,144252.0,50.3488,50.3488,50.0954,50.1636,144252.0
2016-11-10 11:20:00,51.47,51.78,51.47,51.77,103360.0,50.1636,50.4657,50.1636,50.456,103360.0
2016-11-10 11:30:00,51.78,51.95,51.58,51.61,253188.0,50.4657,50.6314,50.2708,50.3,253188.0
2016-11-10 11:40:00,51.61,51.79,51.42,51.43,64634.0,50.3,50.4755,50.1148,50.1246,64634.0
2016-11-10 11:50:00,51.42,51.5,51.35,51.42,119239.0,50.1148,50.1928,50.0466,50.1148,119239.0
2016-11-10 12:00:00,51.41,51.51,51.35,51.35,96398.0,50.1051,50.2026,50.0466,50.0466,96398.0
2016-11-10 12:10:00,51.34,51.39,51.15,51.2,90484.0,50.0369,50.0856,49.8517,49.9004,90484.0
2016-11-10 12:20:00,51.17,51.19,51.09,51.16,126714.0,49.8712,49.8907,49.7932,49.8614,126714.0
2016-11-10 12:30:00,51.16,51.19,51.0,51.06,93264.0,49.8614,49.8907,49.7055,49.764,93264.0
2016-11-10 12:40:00,51.06,51.06,50.91,50.98,70688.0,49.764,49.764,49.6178,49.686,70688.0
2016-11-10 12:50:00,50.99,51.25,50.97,51.21,58048.0,49.6958,49.9492,49.6763,49.9102,58048.0
2016-11-10 13:00:00,51.21,51.45,51.21,51.45,80936.0,49.9102,50.1441,49.9102,50.1441,80936.0
2016-11-10 13:10:00,51.5,51.61,51.36,51.4,43830.0,50.1928,50.3,50.0564,50.0954,43830.0
2016-11-10 13:20:00,51.39,51.52,51.26,51.47,43468.0,50.0856,50.2123,49.9589,50.1636,43468.0
2016-11-10 13:30:00,51.49,51.57,51.46,51.48,47782.0,50.1831,50.261,50.1538,50.1733,47782.0
2016-11-10 13:40:00,51.48,51.88,51.48,51.8,65916.0,50.1733,50.5632,50.1733,50.4852,65916.0
2016-11-10 13:50:00,51.8,51.95,51.72,51.93,68741.0,50.4852,50.6314,50.4072,50.6119,68741.0
2016-11-10 14:00:00,51.93,52.09,51.88,52.05,131915.0,50.6119,50.7678,50.5632,50.7289,131915.0
2016-11-10 14:10:00,52.04,52.15,51.98,52.07,92760.0,50.7191,50.8263,50.6606,50.7484,92760.0
2016-11-10 14:20:00,52.08,52.11,52.01,52.07,70248.0,50.7581,50.7873,50.6899,50.7484,70248.0
2016-11-10 14:30:00,52.07,52.09,51.9,51.94,88073.0,50.7484,50.7678,50.5827,50.6217,88073.0
2016-11-10 14:40:00,51.96,52.02,51.86,51.87,80444.0,50.6411,50.6996,50.5437,50.5534,80444.0
2016-11-10 14:50:00,51.87,51.97,51.83,51.92,68324.0,50.5534,50.6509,50.5144,50.6022,68324.0
2016-11-10 15:00:00,51.93,52.06,51.87,51.97,74435.0,50.6119,50.7386,50.5534,50.6509,74435.0
2016-11-10 15:10:00,51.96,52.05,51.95,52.04,85353.0,50.6411,50.7289,50.6314,50.7191,85353.0
2016-11-10 15:20:00,52.03,52.05,51.97,52.04,114949.0,50.7094,50.7289,50.6509,50.7191,114949.0
2016-11-10 15:30:00,52.04,52.09,51.94,52.08,295724.0,50.7191,50.7678,50.6217,50.7581,295724.0
2016-11-10 15:40:00,52.07,52.14,51.98,52.13,205785.0,50.7484,50.8166,50.6606,50.8068,205785.0
2016-11-10 15:50:00,52.12,52.13,52.04,52.11,595691.0,50.7971,50.8068,50.7191,50.7873,595691.0
2016-11-11 09:30:00,51.93,52.06,51.45,51.52,105666.0,50.6119,50.7386,50.1441,50.2123,105666.0
2016-11-11 09:40:00,51.53,51.81,51.53,51.68,34080.0,50.2221,50.495,50.2221,50.3682,34080.0
2016-11-11 09:50:00,51.69,51.9,51.62,51.87,50171.0,50.378,50.5827,50.3098,50.5534,50171.0
2016-11-11 10:00:00,51.85,52.0,51.75,51.96,192169.0,50.5339,50.6801,50.4365,50.6411,192169.0
2016-11-11 10:10:00,51.95,51.98,51.71,51.74,54272.0,50.6314,50.6606,50.3975,50.4267,54272.0
2016-11-11 10:20:00,51.75,51.88,51.73,51.88,79418.0,50.4365,50.5632,50.417,50.5632,79418.0
2016-11-11 10:30:00,51.88,51.98,51.78,51.93,85574.0,50.5632,50.6606,50.4657,50.6119,85574.0
2016-11-11 10:40:00,51.92,52.02,51.81,51.85,52363.0,50.6022,50.6996,50.495,50.5339,52363.0
2016-11-11 10:50:00,51.84,51.99,51.8,51.98,75331.0,50.5242,50.6704,50.4852,50.6606,75331.0
2016-11-11 11:00:00,51.95,51.96,51.88,51.91,48355.0,50.6314,50.6411,50.5632,50.5924,48355.0
2016-11-11 11:10:00,51.91,51.92,51.81,51.91,76181.0,50.5924,50.6022,50.495,50.5924,76181.0
2016-11-11 11:20:00,51.9,51.97,51.83,51.96,47125.0,50.5827,50.6509,50.5144,50.6411,47125.0
2016-11-11 11:30:00,51.97,52.19,51.95,52.16,36674.0,50.6509,50.8653,50.6314,50.8361,36674.0
2016-11-11 11:40:00,52.18,52.2,52.13,52.19,151971.0,50.8556,50.8751,50.8068,50.8653,151971.0
2016-11-11 11:50:00,52.2,52.23,52.08,52.21,57703.0,50.8751,50.9043,50.7581,50.8848,57703.0
2016-11-11 12:00:00,52.21,52.42,52.18,52.42,98194.0,50.8848,51.0895,50.8556,51.0895,98194.0
2016-11-11 12:10:00,52.42,52.64,52.39,52.61,134063.0,51.0895,51.3039,51.0602,51.2746,134063.0
2016-11-11 12:20:00,52.61,52.62,52.42,52.52,45432.0,51.2746,51.2844,51.0895,51.1869,45432.0
2016-11-11 12:30:00,52.52,52.81,52.52,52.74,180488.0,51.1869,51.4696,51.1869,51.4013,180488.0
2016-11-11 12:40:00,52.75,52.81,52.66,52.75,93114.0,51.4111,51.4696,51.3234,51.4111,93114.0
2016-11-11 12:50:00,52.73,52.74,52.43,52.45,96389.0,51.3916,51.4013,51.0992,51.1187,96389.0
2016-11-11 13:00:00,52.46,52.49,52.35,52.46,35036.0,51.1285,51.1577,51.0212,51.1285,35036.0
2016-11-11 13:10:00,52.45,52.52,52.39,52.41,40513.0,51.1187,51.1869,51.0602,51.0797,40513.0
2016-11-11 13:20:00,52.41,52.55,52.41,52.48,33685.0,51.0797,51.2162,51.0797,51.1479,33685.0
2016-11-11 13:30:00,52.49,52.59,52.49,52.51,56470.0,51.1577,51.2552,51.1577,51.1772,56470.0
2016-11-11 13:40:00,52.51,52.64,52.5,52.64,64670.0,51.1772,51.3039,51.1674,51.3039,64670.0
2016-11-11 13:50:00,52.64,52.65,52.51,52.52,47540.0,51.3039,51.3136,51.1772,51.1869,47540.0
2016-11-11 14:00:00,52.51,52.54,52.45,52.53,39747.0,51.1772,51.2064,51.1187,51.1967,39747.0
2016-11-11 14:10:00,52.53,52.63,52.47,52.58,45945.0,51.1967,51.2941,51.1382,51.2454,45945.0
2016-11-11 14:20:00,52.58,52.58,52.42,52.42,25240.0,51.2454,51.2454,51.0895,51.0895,25240.0
2016-11-11 14:30:00,52.41,52.44,52.25,52.31,32905.0,51.0797,51.109,50.9238,50.9823,32905.0
2016-11-11 14:40:00,52.29,52.39,52.24,52.25,56268.0,50.9628,51.0602,50.914,50.9238,56268.0
2016-11-11 14:50:00,52.25,52.31,52.23,52.26,70059.0,50.9238,50.9823,50.9043,50.9335,70059.0
2016-11-11 15:00:00,52.26,52.31,52.24,52.26,50408.0,50.9335,50.9823,50.914,50.9335,50408.0
2016-11-11 15:10:00,52.27,52.38,52.26,52.33,41477.0,50.9433,51.0505,50.9335,51.0018,41477.0
2016-11-11 15:20:00,52.32,52.43,52.32,52.4,43095.0,50.992,51.0992,50.992,51.07,43095.0
2016-11-11 15:30:00,52.39,52.49,52.39,52.39,75141.0,51.0602,51.1577,51.0602,51.0602,75141.0
2016-11-11 15:40:00,52.4,52.47,52.39,52.43,70542.0,51.07,51.1382,51.0602,51.0992,70542.0
2016-11-11 15:50:00,52.42,52.49,52.39,52.45,265742.0,51.0895,51.1577,51.0602,51.1187,265742.0
2016-11-14 09:30:00,51.78,52.36,51.78,52.35,212744.0,50.4657,51.031,50.4657,51.0212,212744.0
2016-11-14 09:40:00,52.36,52.53,52.35,52.45,204660.0,51.031,51.1967,51.0212,51.1187,204660.0
2016-11-14 09:50:00,52.45,52.65,52.43,52.52,95780.0,51.1187,51.3136,51.0992,51.1869,95780.0
2016-11-14 10:00:00,52.53,52.76,52.45,52.68,109052.0,51.1967,51.4208,51.1187,51.3429,109052.0
2016-11-14 10:10:00,52.69,52.71,52.53,52.69,78500.0,51.3526,51.3721,51.1967,51.3526,78500.0
2016-11-14 10:20:00,52.7,52.76,52.6,52.63,147880.0,51.3624,51.4208,51.2649,51.2941,147880.0
2016-11-14 10:30:00,52.63,52.83,52.53,52.81,88658.0,51.2941,51.4891,51.1967,51.4696,88658.0
2016-11-14 10:40:00,52.8,53.05,52.8,52.92,115678.0,51.4598,51.7035,51.4598,51.5768,115678.0
2016-11-14 10:50:00,52.92,52.98,52.8,52.92,95896.0,51.5768,51.6353,51.4598,51.5768,95896.0
2016-11-14 11:00:00,52.91,52.94,52.82,52.92,322307.0,51.567,51.5963,51.4793,51.5768,322307.0
2016-11-14 11:10:00,52.92,53.13,52.87,53.06,73279.0,51.5768,51.7814,51.528,51.7132,73279.0
2016-11-14 11:20:00,53.06,53.07,52.88,53.06,194158.0,51.7132,51.723,51.5378,51.7132,194158.0
2016-11-14 11:30:00,53.04,53.14,52.94,53.13,106875.0,51.6937,51.7912,51.5963,51.7814,106875.0
2016-11-14 11:40:00,53.13,53.43,53.12,53.35,161116.0,51.7814,52.0738,51.7717,51.9959,161116.0
2016-11-14 11:50:00,53.34,53.44,53.19,53.24,82587.0,51.9861,52.0836,51.8399,51.8887,82587.0
2016-11-14 12:00:00,53.25,53.36,53.23,53.31,108211.0,51.8984,52.0056,51.8789,51.9569,108211.0
2016-11-14 12:10:00,53.31,53.36,53.2,53.35,128934.0,51.9569,52.0056,51.8497,51.9959,128934.0
2016-11-14 12:20:00,53.35,53.56,53.32,53.56,89522.0,51.9959,52.2005,51.9666,52.2005,89522.0
2016-11-14 12:30:00,53.55,53.81,53.54,53.73,266893.0,52.1908,52.4442,52.181,52.3662,266893.0
2016-11-14 12:40:00,53.76,53.81,53.6,53.61,196918.0,52.3955,52.4442,52.2395,52.2493,196918.0
2016-11-14 12:50:00,53.6,53.78,53.53,53.55,139275.0,52.2395,52.4149,52.1713,52.1908,139275.0
2016-11-14 13:00:00,53.53,53.63,53.42,53.6,172227.0,52.1713,52.2688,52.0641,52.2395,172227.0
2016-11-14 13:10:00,53.61,53.63,53.52,53.56,51238.0,52.2493,52.2688,52.1615,52.2005,51238.0
2016-11-14 13:20:00,53.57,53.57,53.28,53.28,94843.0,52.2103,52.2103,51.9276,51.9276,94843.0
2016-11-14 13:30:00,53.3,53.44,53.19,53.19,136167.0,51.9471,52.0836,51.8399,51.8399,136167.0
2016-11-14 13:40:00,53.22,53.23,53.05,53.05,99623.0,51.8692,51.8789,51.7035,51.7035,99623.0
2016-11-14 13:50:00,53.05,53.17,53.03,53.15,163012.0,51.7035,51.8204,51.684,51.8009,163012.0
2016-11-14 14:00:00,53.15,53.26,53.15,53.25,39653.0,51.8009,51.9081,51.8009,51.8984,39653.0
2016-11-14 14:10:00,53.23,53.36,53.23,53.29,98956.0,51.8789,52.0056,51.8789,51.9374,98956.0
2016-11-14 14:20:00,53.27,53.32,53.18,53.23,58163.0,51.9179,51.9666,51.8302,51.8789,58163.0
2016-11-14 14:30:00,53.23,53.25,53.14,53.19,67048.0,51.8789,51.8984,51.7912,51.8399,67048.0
2016-11-14 14:40:00,53.2,53.26,53.16,53.26,198694.0,51.8497,51.9081,51.8107,51.9081,198694.0
2016-11-14 14:50:00,53.27,53.33,53.24,53.3,204855.0,51.9179,51.9764,51.8887,51.9471,204855.0
2016-11-14 15:00:00,53.29,53.29,53.1,53.11,86369.0,51.9374,51.9374,51.7522,51.762,86369.0
2016-11-14 15:10:00,53.1,53.13,52.98,53.03,269020.0,51.7522,51.7814,51.6353,51.684,269020.0
2016-11-14 15:20:00,53.03,53.08,52.92,53.01,103113.0,51.684,51.7327,51.5768,51.6645,103113.0
2016-11-14 15:30:00,53.01,53.05,52.89,52.89,115344.0,51.6645,51.7035,51.5475,51.5475,115344.0
2016-11-14 15:40:00,52.9,52.9,52.71,52.74,270694.0,51.5573,51.5573,51.3721,51.4013,270694.0
2016-11-14 15:50:00,52.73,52.84,52.68,52.82,465260.0,51.3916,51.4988,51.3429,51.4793,465260.0
2016-11-15 09:30:00,52.84,52.95,52.32,52.88,97298.0,51.4988,51.606,50.992,51.5378,97298.0
2016-11-15 09:40:00,52.86,52.96,52.71,52.95,102740.0,51.5183,51.6158,51.3721,51.606,102740.0
2016-11-15 09:50:00,52.92,53.23,52.77,53.19,98010.0,51.5768,51.8789,51.4306,51.8399,98010.0
2016-11-15 10:00:00,53.18,53.21,52.85,53.21,107357.0,51.8302,51.8594,51.5086,51.8594,107357.0
2016-11-15 10:10:00,53.21,53.23,53.07,53.1,84437.0,51.8594,51.8789,51.723,51.7522,84437.0
2016-11-15 10:20:00,53.1,53.17,53.04,53.05,90840.0,51.7522,51.8204,51.6937,51.7035,90840.0
2016-11-15 10:30:00,53.06,53.15,52.82,52.82,109373.0,51.7132,51.8009,51.4793,51.4793,109373.0
2016-11-15 10:40:00,52.82,52.85,52.68,52.72,55831.0,51.4793,51.5086,51.3429,51.3819,55831.0
2016-11-15 10:50:00,52.73,52.83,52.72,52.75,82978.0,51.3916,51.4891,51.3819,51.4111,82978.0
2016-11-15 11:00:00,52.76,52.77,52.63,52.68,56993.0,51.4208,51.4306,51.2941,51.3429,56993.0
2016-11-15 11:10:00,52.69,52.76,52.44,52.48,118531.0,51.3526,51.4208,51.109,51.1479,118531.0
2016-11-15 11:20:00,52.49,52.51,52.41,52.5,97191.0,51.1577,51.1772,51.0797,51.1674,97191.0
2016-11-15 11:30:00,52.51,52.53,52.45,52.53,127188.0,51.1772,51.1967,51.1187,51.1967,127188.0
2016-11-15 11:40:00,52.52,52.56,52.44,52.45,70270.0,51.1869,51.2259,51.109,51.1187,70270.0
2016-11-15 11:50:00,52.46,52.63,52.43,52.62,97781.0,51.1285,51.2941,51.0992,51.2844,97781.0
2016-11-15 12:00:00,52.62,52.63,52.6,52.62,82828.0,51.2844,51.2941,51.2649,51.2844,82828.0
2016-11-15 12:10:00,52.62,52.76,52.6,52.73,153504.0,51.2844,51.4208,51.2649,51.3916,153504.0
2016-11-15 12:20:00,52.74,52.76,52.7,52.72,136119.0,51.4013,51.4208,51.3624,51.3819,136119.0
2016-11-15 12:30:00,52.73,52.76,52.7,52.74,61365.0,51.3916,51.4208,51.3624,51.4013,61365.0
2016-11-15 12:40:00,52.74,52.75,52.63,52.65,43914.0,51.4013,51.4111,51.2941,51.3136,43914.0
2016-11-15 12:50:00,52.64,52.7,52.64,52.7,41849.0,51.3039,51.3624,51.3039,51.3624,41849.0
2016-11-15 13:00:00,52.7,52.7,52.63,52.68,38214.0,51.3624,51.3624,51.2941,51.3429,38214.0
2016-11-15 13:10:00,52.68,52.74,52.63,52.71,38964.0,51.3429,51.4013,51.2941,51.3721,38964.0
2016-11-15 13:20:00,52.71,52.73,52.64,52.68,36970.0,51.3721,51.3916,51.3039,51.3429,36970.0
2016-11-15 13:30:00,52.68,52.8,52.68,52.69,38368.0,51.3429,51.4598,51.3429,51.3526,38368.0
2016-11-15 13:40:00,52.68,52.74,52.68,52.7,54824.0,51.3429,51.4013,51.3429,51.3624,54824.0
2016-11-15 13:50:00,52.72,52.88,52.72,52.81,35470.0,51.3819,51.5378,51.3819,51.4696,35470.0
2016-11-15 14:00:00,52.81,52.87,52.76,52.84,40692.0,51.4696,51.528,51.4208,51.4988,40692.0
2016-11-15 14:10:00,52.84,52.99,52.83,52.95,48270.0,51.4988,51.645,51.4891,51.606,48270.0
2016-11-15 14:20:00,52.96,53.0,52.89,52.98,108370.0,51.6158,51.6547,51.5475,51.6353,108370.0
2016-11-15 14:30:00,52.99,53.04,52.84,52.94,102818.0,51.645,51.6937,51.4988,51.5963,102818.0
2016-11-15 14:40:00,52.95,52.96,52.88,52.89,49199.0,51.606,51.6158,51.5378,51.5475,49199.0
2016-11-15 14:50:00,52.89,53.18,52.89,53.15,102413.0,51.5475,51.8302,51.5475,51.8009,102413.0
2016-11-15 15:00:00,53.14,53.18,53.09,53.17,84541.0,51.7912,51.8302,51.7425,51.8204,84541.0
2016-11-15 15:10:00,53.18,53.37,53.16,53.36,130630.0,51.8302,52.0154,51.8107,52.0056,130630.0
2016-11-15 15:20:00,53.35,53.45,53.32,53.45,98629.0,51.9959,52.0933,51.9666,52.0933,98629.0
2016-11-15 15:30:00,53.44,53.5,53.33,53.42,121512.0,52.0836,52.1421,51.9764,52.0641,121512.0
2016-11-15 15:40:00,53.42,53.52,53.37,53.41,109408.0,52.0641,52.1615,52.0154,52.0543,109408.0
2016-11-15 15:50:00,53.4,53.41,53.35,53.36,210831.0,52.0446,52.0543,51.9959,52.0056,210831.0
2016-11-16 09:30:00,52.89,52.89,52.04,52.46,396410.0,51.5475,51.5475,50.7191,51.1285,396410.0
2016-11-16 09:40:00,52.46,52.79,52.42,52.72,164166.0,51.1285,51.4501,51.0895,51.3819,164166.0
2016-11-16 09:50:00,52.72,52.75,52.32,52.34,126324.0,51.3819,51.4111,50.992,51.0115,126324.0
2016-11-16 10:00:00,52.34,52.62,52.29,52.32,123824.0,51.0115,51.2844,50.9628,50.992,123824.0
2016-11-16 10:10:00,52.32,52.36,52.05,52.07,155445.0,50.992,51.031,50.7289,50.7484,155445.0
2016-11-16 10:20:00,52.07,52.45,52.06,52.42,103014.0,50.7484,51.1187,50.7386,51.0895,103014.0
2016-11-16 10:30:00,52.41,52.48,52.3,52.35,60651.0,51.0797,51.1479,50.9725,51.0212,60651.0
2016-11-16 10:40:00,52.34,52.44,52.27,52.29,64962.0,51.0115,51.109,50.9433,50.9628,64962.0
2016-11-16 10:50:00,52.31,52.35,52.21,52.3,49924.0,50.9823,51.0212,50.8848,50.9725,49924.0
2016-11-16 11:00:00,52.31,52.31,52.11,52.13,72078.0,50.9823,50.9823,50.7873,50.8068,72078.0
2016-11-16 11:10:00,52.13,52.19,52.04,52.13,63351.0,50.8068,50.8653,50.7191,50.8068,63351.0
2016-11-16 11:20:00,52.13,52.21,52.07,52.21,76581.0,50.8068,50.8848,50.7484,50.8848,76581.0
2016-11-16 11:30:00,52.21,52.24,52.08,52.14,60691.0,50.8848,50.914,50.7581,50.8166,60691.0
2016-11-16 11:40:00,52.13,52.22,52.09,52.15,59622.0,50.8068,50.8945,50.7678,50.8263,59622.0
2016-11-16 11:50:00,52.14,52.22,52.07,52.09,32491.0,50.8166,50.8945,50.7484,50.7678,32491.0
2016-11-16 12:00:00,52.09,52.27,52.08,52.26,83668.0,50.7678,50.9433,50.7581,50.9335,83668.0
2016-11-16 12:10:00,52.27,52.38,52.26,52.36,60263.0,50.9433,51.0505,50.9335,51.031,60263.0
2016-11-16 12:20:00,52.35,52.49,52.33,52.48,27882.0,51.0212,51.1577,51.0018,51.1479,27882.0
2016-11-16 12:30:00,52.48,52.55,52.38,52.46,35591.0,51.1479,51.2162,51.0505,51.1285,35591.0
2016-11-16 12:40:00,52.45,52.52,52.37,52.38,64820.0,51.1187,51.1869,51.0407,51.0505,64820.0
2016-11-16 12:50:00,52.38,52.4,52.33,52.38,74888.0,51.0505,51.07,51.0018,51.0505,74888.0
2016-11-16 13:00:00,52.39,52.39,52.27,52.33,22444.0,51.0602,51.0602,50.9433,51.0018,22444.0
2016-11-16 13:10:00,52.34,52.37,52.29,52.33,18195.0,51.0115,51.0407,50.9628,51.0018,18195.0
2016-11-16 13:20:00,52.34,52.36,52.28,52.32,27920.0,51.0115,51.031,50.953,50.992,27920.0
2016-11-16 13:30:00,52.31,52.32,52.18,52.21,40659.0,50.9823,50.992,50.8556,50.8848,40659.0
2016-11-16 13:40:00,52.22,52.32,52.22,52.27,37136.0,50.8945,50.992,50.8945,50.9433,37136.0
2016-11-16 13:50:00,52.28,52.31,52.26,52.27,33636.0,50.953,50.9823,50.9335,50.9433,33636.0
2016-11-16 14:00:00,52.28,52.32,52.26,52.29,35181.0,50.953,50.992,50.9335,50.9628,35181.0
2016-11-16 14:10:00,52.29,52.32,52.26,52.28,44088.0,50.9628,50.992,50.9335,50.953,44088.0
2016-11-16 14:20:00,52.28,52.31,52.23,52.28,33544.0,50.953,50.9823,50.9043,50.953,33544.0
2016-11-16 14:30:00,52.29,52.33,52.18,52.31,236500.0,50.9628,51.0018,50.8556,50.9823,236500.0
2016-11-16 14:40:00,52.31,52.55,52.3,52.54,316529.0,50.9823,51.2162,50.9725,51.2064,316529.0
2016-11-16 14:50:00,52.53,52.63,52.5,52.5,67152.0,51.1967,51.2941,51.1674,51.1674,67152.0
2016-11-16 15:00:00,52.51,52.63,52.5,52.63,70001.0,51.1772,51.2941,51.1674,51.2941,70001.0
2016-11-16 15:10:00,52.63,52.74,52.62,52.66,120181.0,51.2941,51.4013,51.2844,51.3234,120181.0
2016-11-16 15:20:00,52.68,52.72,52.6,52.68,109005.0,51.3429,51.3819,51.2649,51.3429,109005.0
2016-11-16 15:30:00,52.68,52.76,52.65,52.75,66615.0,51.3429,51.4208,51.3136,51.4111,66615.0
2016-11-16 15:40:00,52.75,52.76,52.68,52.72,118581.0,51.4111,51.4208,51.3429,51.3819,118581.0
2016-11-16 15:50:00,52.72,52.72,52.61,52.64,183847.0,51.3819,51.3819,51.2746,51.3039,183847.0
2016-11-17 09:30:00,52.53,52.86,52.4,52.8,166965.0,51.1967,51.5183,51.07,51.4598,166965.0
2016-11-17 09:40:00,52.81,52.89,52.72,52.78,58036.0,51.4696,51.5475,51.3819,51.4403,58036.0
2016-11-17 09:50:00,52.79,52.84,52.7,52.74,72570.0,51.4501,51.4988,51.3624,51.4013,72570.0
2016-11-17 10:00:00,52.74,52.82,52.68,52.74,54488.0,51.4013,51.4793,51.3429,51.4013,54488.0
2016-11-17 10:10:00,52.74,52.82,52.6,52.82,70878.0,51.4013,51.4793,51.2649,51.4793,70878.0
2016-11-17 10:20:00,52.82,52.9,52.79,52.83,34513.0,51.4793,51.5573,51.4501,51.4891,34513.0
2016-11-17 10:30:00,52.82,53.05,52.76,53.04,83892.0,51.4793,51.7035,51.4208,51.6937,83892.0
2016-11-17 10:40:00,53.05,53.19,53.03,53.13,59175.0,51.7035,51.8399,51.684,51.7814,59175.0
2016-11-17 10:50:00,53.13,53.18,53.08,53.11,52426.0,51.7814,51.8302,51.7327,51.762,52426.0
2016-11-17 11:00:00,53.11,53.13,53.03,53.04,37340.0,51.762,51.7814,51.684,51.6937,37340.0
2016-11-17 11:10:00,53.05,53.25,53.05,53.25,22824.0,51.7035,51.8984,51.7035,51.8984,22824.0
2016-11-17 11:20:00,53.24,53.25,53.16,53.21,27826.0,51.8887,51.8984,51.8107,51.8594,27826.0
2016-11-17 11:30:00,53.2,53.24,53.13,53.18,33293.0,51.8497,51.8887,51.7814,51.8302,33293.0
2016-11-17 11:40:00,53.2,53.24,53.17,53.21,28865.0,51.8497,51.8887,51.8204,51.8594,28865.0
2016-11-17 11:50:00,53.21,53.25,53.1,53.11,25029.0,51.8594,51.8984,51.7522,51.762,25029.0
2016-11-17 12:00:00,53.1,53.22,53.08,53.16,20046.0,51.7522,51.8692,51.7327,51.8107,20046.0
2016-11-17 12:10:00,53.16,53.21,53.1,53.15,21391.0,51.8107,51.8594,51.7522,51.8009,21391.0
2016-11-17 12:20:00,53.16,53.28,53.15,53.24,29909.0,51.8107,51.9276,51.8009,51.8887,29909.0
2016-11-17 12:30:00,53.23,53.27,53.18,53.27,24490.0,51.8789,51.9179,51.8302,51.9179,24490.0
2016-11-17 12:40:00,53.27,53.29,53.2,53.23,21832.0,51.9179,51.9374,51.8497,51.8789,21832.0
2016-11-17 12:50:00,53.22,53.24,53.18,53.22,26413.0,51.8692,51.8887,51.8302,51.8692,26413.0
2016-11-17 13:00:00,53.21,53.27,53.11,53.13,28717.0,51.8594,51.9179,51.762,51.7814,28717.0
2016-11-17 13:10:00,53.12,53.17,53.11,53.17,18101.0,51.7717,51.8204,51.762,51.8204,18101.0
2016-11-17 13:20:00,53.17,53.18,53.1,53.15,28441.0,51.8204,51.8302,51.7522,51.8009,28441.0
2016-11-17 13:30:00,53.15,53.19,53.12,53.12,23585.0,51.8009,51.8399,51.7717,51.7717,23585.0
2016-11-17 13:40:00,53.12,53.2,53.12,53.2,21296.0,51.7717,51.8497,51.7717,51.8497,21296.0
2016-11-17 13:50:00,53.19,53.21,53.13,53.14,29074.0,51.8399,51.8594,51.7814,51.7912,29074.0
2016-11-17 14:00:00,53.13,53.27,53.08,53.21,55912.0,51.7814,51.9179,51.7327,51.8594,55912.0
2016-11-17 14:10:00,53.2,53.27,53.19,53.25,17876.0,51.8497,51.9179,51.8399,51.8984,17876.0
2016-11-17 14:20:00,53.24,53.24,53.18,53.19,32115.0,51.8887,51.8887,51.8302,51.8399,32115.0
2016-11-17 14:30:00,53.18,53.25,53.12,53.23,53839.0,51.8302,51.8984,51.7717,51.8789,53839.0
2016-11-17 14:40:00,53.22,53.22,53.11,53.12,30225.0,51.8692,51.8692,51.762,51.7717,30225.0
2016-11-17 14:50:00,53.12,53.22,53.11,53.22,43973.0,51.7717,51.8692,51.762,51.8692,43973.0
2016-11-17 15:00:00,53.21,53.31,53.17,53.26,68464.0,51.8594,51.9569,51.8204,51.9081,68464.0
2016-11-17 15:10:00,53.26,53.41,53.26,53.3,150282.0,51.9081,52.0543,51.9081,51.9471,150282.0
2016-11-17 15:20:00,53.3,53.41,53.3,53.38,222596.0,51.9471,52.0543,51.9471,52.0251,222596.0
2016-11-17 15:30:00,53.37,53.39,53.3,53.3,237018.0,52.0154,52.0348,51.9471,51.9471,237018.0
2016-11-17 15:40:00,53.3,53.33,53.25,53.31,103075.0,51.9471,51.9764,51.8984,51.9569,103075.0
2016-11-17 15:50:00,53.3,53.36,53.26,53.29,292544.0,51.9471,52.0056,51.9081,51.9374,292544.0
2016-11-18 09:30:00,53.03,53.48,52.99,53.32,136455.0,51.684,52.1226,51.645,51.9666,136455.0
2016-11-18 09:40:00,53.34,53.6,53.32,53.58,23095.0,51.9861,52.2395,51.9666,52.22,23095.0
2016-11-18 09:50:00,53.59,53.65,53.51,53.51,19617.0,52.2298,52.2882,52.1518,52.1518,19617.0
2016-11-18 10:00:00,53.49,53.56,53.47,53.5,25275.0,52.1323,52.2005,52.1128,52.1421,25275.0
2016-11-18 10:10:00,53.51,53.52,53.4,53.41,16499.0,52.1518,52.1615,52.0446,52.0543,16499.0
2016-11-18 10:20:00,53.39,53.53,53.36,53.51,15527.0,52.0348,52.1713,52.0056,52.1518,15527.0
2016-11-18 10:30:00,53.5,53.51,53.34,53.44,16279.0,52.1421,52.1518,51.9861,52.0836,16279.0
2016-11-18 10:40:00,53.45,53.46,53.29,53.33,22631.0,52.0933,52.1031,51.9374,51.9764,22631.0
2016-11-18 10:50:00,53.33,53.35,53.25,53.28,18869.0,51.9764,51.9959,51.8984,51.9276,18869.0
2016-11-18 11:00:00,53.28,53.34,53.24,53.33,18829.0,51.9276,51.9861,51.8887,51.9764,18829.0
2016-11-18 11:10:00,53.33,53.44,53.32,53.37,53078.0,51.9764,52.0836,51.9666,52.0154,53078.0
2016-11-18 11:20:00,53.37,53.45,53.34,53.42,39549.0,52.0154,52.0933,51.9861,52.0641,39549.0
2016-11-18 11:30:00,53.42,53.46,53.34,53.37,43690.0,52.0641,52.1031,51.9861,52.0154,43690.0
2016-11-18 11:40:00,53.36,53.39,53.19,53.22,16263.0,52.0056,52.0348,51.8399,51.8692,16263.0
2016-11-18 11:50:00,53.2,53.31,53.18,53.31,22180.0,51.8497,51.9569,51.8302,51.9569,22180.0
2016-11-18 12:00:00,53.31,53.33,53.27,53.32,17461.0,51.9569,51.9764,51.9179,51.9666,17461.0
2016-11-18 12:10:00,53.32,53.35,53.3,53.35,11800.0,51.9666,51.9959,51.9471,51.9959,11800.0
2016-11-18 12:20:00,53.35,53.37,53.32,53.35,12319.0,51.9959,52.0154,51.9666,51.9959,12319.0
2016-11-18 12:30:00,53.36,53.46,53.34,53.44,26539.0,52.0056,52.1031,51.9861,52.0836,26539.0
2016-11-18 12:40:00,53.42,53.5,53.41,53.5,16292.0,52.0641,52.1421,52.0543,52.1421,16292.0
2016-11-18 12:50:00,53.48,53.54,53.47,53.54,14337.0,52.1226,52.181,52.1128,52.181,14337.0
2016-11-18 13:00:00,53.54,53.54,53.5,53.54,12484.0,52.181,52.181,52.1421,52.181,12484.0
2016-11-18 13:10:00,53.53,53.56,53.51,53.56,10043.0,52.1713,52.2005,52.1518,52.2005,10043.0
2016-11-18 13:20:00,53.56,53.59,53.51,53.51,12159.0,52.2005,52.2298,52.1518,52.1518,12159.0
2016-11-18 13:30:00,53.51,53.55,53.5,53.54,44637.0,52.1518,52.1908,52.1421,52.181,44637.0
2016-11-18 13:40:00,53.53,53.54,53.49,53.5,54047.0,52.1713,52.181,52.1323,52.1421,54047.0
2016-11-18 13:50:00,53.51,53.53,53.41,53.41,34862.0,52.1518,52.1713,52.0543,52.0543,34862.0
2016-11-18 14:00:00,53.43,53.47,53.43,53.45,15329.0,52.0738,52.1128,52.0738,52.0933,15329.0
2016-11-18 14:10:00,53.45,53.49,53.45,53.46,18198.0,52.0933,52.1323,52.0933,52.1031,18198.0
2016-11-18 14:20:00,53.45,53.49,53.44,53.45,39402.0,52.0933,52.1323,52.0836,52.0933,39402.0
2016-11-18 14:30:00,53.45,53.5,53.44,53.49,30962.0,52.0933,52.1421,52.0836,52.1323,30962.0
2016-11-18 14:40:00,53.49,53.52,53.47,53.49,27568.0,52.1323,52.1615,52.1128,52.1323,27568.0
2016-11-18 14:50:00,53.5,53.5,53.45,53.46,21109.0,52.1421,52.1421,52.0933,52.1031,21109.0
2016-11-18 15:00:00,53.46,53.5,53.44,53.47,49411.0,52.1031,52.1421,52.0836,52.1128,49411.0
2016-11-18 15:10:00,53.48,53.54,53.47,53.53,30389.0,52.1226,52.181,52.1128,52.1713,30389.0
2016-11-18 15:20:00,53.52,53.62,53.52,53.62,32235.0,52.1615,52.259,52.1615,52.259,32235.0
2016-11-18 15:30:00,53.62,53.63,53.58,53.6,49964.0,52.259,52.2688,52.22,52.2395,49964.0
2016-11-18 15:40:00,53.6,53.65,53.58,53.61,97122.0,52.2395,52.2882,52.22,52.2493,97122.0
2016-11-18 15:50:00,53.6,53.62,53.45,53.49,216254.0,52.2395,52.259,52.0933,52.1323,216254.0
2016-11-21 09:30:00,53.4,53.69,53.2,53.57,82445.0,52.0446,52.3272,51.8497,52.2103,82445.0
2016-11-21 09:40:00,53.59,53.75,53.38,53.75,78381.0,52.2298,52.3857,52.0251,52.3857,78381.0
2016-11-21 09:50:00,53.77,53.87,53.52,53.56,72779.0,52.4052,52.5027,52.1615,52.2005,72779.0
2016-11-21 10:00:00,53.56,53.59,53.36,53.39,94644.0,52.2005,52.2298,52.0056,52.0348,94644.0
2016-11-21 10:10:00,53.39,53.43,53.24,53.24,86577.0,52.0348,52.0738,51.8887,51.8887,86577.0
2016-11-21 10:20:00,53.24,53.25,53.02,53.07,129223.0,51.8887,51.8984,51.6742,51.723,129223.0
2016-11-21 10:30:00,53.08,53.2,53.0,53.2,74092.0,51.7327,51.8497,51.6547,51.8497,74092.0
2016-11-21 10:40:00,53.2,53.22,53.11,53.13,70080.0,51.8497,51.8692,51.762,51.7814,70080.0
2016-11-21 10:50:00,53.14,53.21,53.01,53.2,48864.0,51.7912,51.8594,51.6645,51.8497,48864.0
2016-11-21 11:00:00,53.2,53.22,53.1,53.14,69313.0,51.8497,51.8692,51.7522,51.7912,69313.0
2016-11-21 11:10:00,53.13,53.42,53.13,53.4,88801.0,51.7814,52.0641,51.7814,52.0446,88801.0
2016-11-21 11:20:00,53.4,53.51,53.37,53.51,69621.0,52.0446,52.1518,52.0154,52.1518,69621.0
2016-11-21 11:30:00,53.51,53.59,53.49,53.53,56650.0,52.1518,52.2298,52.1323,52.1713,56650.0
2016-11-21 11:40:00,53.53,53.67,53.5,53.6,41583.0,52.1713,52.3077,52.1421,52.2395,41583.0
2016-11-21 11:50:00,53.59,53.78,53.53,53.78,66870.0,52.2298,52.4149,52.1713,52.4149,66870.0
2016-11-21 12:00:00,53.78,53.78,53.62,53.67,47270.0,52.4149,52.4149,52.259,52.3077,47270.0
2016-11-21 12:10:00,53.68,53.68,53.6,53.63,43435.0,52.3175,52.3175,52.2395,52.2688,43435.0
2016-11-21 12:20:00,53.64,53.76,53.58,53.75,41683.0,52.2785,52.3955,52.22,52.3857,41683.0
2016-11-21 12:30:00,53.75,53.78,53.7,53.76,50685.0,52.3857,52.4149,52.337,52.3955,50685.0
2016-11-21 12:40:00,53.77,53.78,53.71,53.71,39122.0,52.4052,52.4149,52.3467,52.3467,39122.0
2016-11-21 12:50:00,53.72,53.81,53.66,53.66,60063.0,52.3565,52.4442,52.298,52.298,60063.0
2016-11-21 13:00:00,53.66,53.66,53.53,53.56,68670.0,52.298,52.298,52.1713,52.2005,68670.0
2016-11-21 13:10:00,53.56,53.59,53.5,53.57,53678.0,52.2005,52.2298,52.1421,52.2103,53678.0
2016-11-21 13:20:00,53.57,53.57,53.4,53.46,52043.0,52.2103,52.2103,52.0446,52.1031,52043.0
2016-11-21 13:30:00,53.46,53.48,53.4,53.45,36431.0,52.1031,52.1226,52.0446,52.0933,36431.0
2016-11-21 13:40:00,53.45,53.57,53.43,53.56,48717.0,52.0933,52.2103,52.0738,52.2005,48717.0
2016-11-21 13:50:00,53.56,53.6,53.55,53.57,90229.0,52.2005,52.2395,52.1908,52.2103,90229.0
2016-11-21 14:00:00,53.56,53.62,53.54,53.56,62419.0,52.2005,52.259,52.181,52.2005,62419.0
2016-11-21 14:10:00,53.55,53.55,53.45,53.49,48352.0,52.1908,52.1908,52.0933,52.1323,48352.0
2016-11-21 14:20:00,53.5,53.52,53.45,53.47,44752.0,52.1421,52.1615,52.0933,52.1128,44752.0
2016-11-21 14:30:00,53.47,53.53,53.45,53.49,48873.0,52.1128,52.1713,52.0933,52.1323,48873.0
2016-11-21 14:40:00,53.5,53.55,53.43,53.55,56076.0,52.1421,52.1908,52.0738,52.1908,56076.0
2016-11-21 14:50:00,53.55,53.59,53.53,53.57,84351.0,52.1908,52.2298,52.1713,52.2103,84351.0
2016-11-21 15:00:00,53.57,53.6,53.53,53.53,59654.0,52.2103,52.2395,52.1713,52.1713,59654.0
2016-11-21 15:10:00,53.53,53.56,53.5,53.5,65443.0,52.1713,52.2005,52.1421,52.1421,65443.0
2016-11-21 15:20:00,53.5,53.53,53.49,53.52,63549.0,52.1421,52.1713,52.1323,52.1615,63549.0
2016-11-21 15:30:00,53.52,53.6,53.51,53.59,61531.0,52.1615,52.2395,52.1518,52.2298,61531.0
2016-11-21 15:40:00,53.6,53.68,53.58,53.68,117505.0,52.2395,52.3175,52.22,52.3175,117505.0
2016-11-21 15:50:00,53.66,53.68,53.59,53.62,258751.0,52.298,52.3175,52.2298,52.259,258751.0
2016-11-22 09:30:00,53.55,53.9,53.55,53.86,211228.0,52.1908,52.5319,52.1908,52.4929,211228.0
2016-11-22 09:40:00,53.87,54.25,53.82,54.19,202250.0,52.5027,52.873,52.4539,52.8145,202250.0
2016-11-22 09:50:00,54.19,54.21,53.81,53.81,82519.0,52.8145,52.834,52.4442,52.4442,82519.0
2016-11-22 10:00:00,53.81,53.98,53.8,53.98,55130.0,52.4442,52.6099,52.4344,52.6099,55130.0
2016-11-22 10:10:00,53.99,54.1,53.97,54.05,71556.0,52.6196,52.7268,52.6001,52.6781,71556.0
2016-11-22 10:20:00,54.06,54.19,54.01,54.05,92810.0,52.6878,52.8145,52.6391,52.6781,92810.0
2016-11-22 10:30:00,54.05,54.18,54.03,54.11,72947.0,52.6781,52.8048,52.6586,52.7366,72947.0
2016-11-22 10:40:00,54.11,54.27,54.06,54.24,143663.0,52.7366,52.8925,52.6878,52.8633,143663.0
2016-11-22 10:50:00,54.23,54.44,54.22,54.35,124844.0,52.8535,53.0582,52.8438,52.9705,124844.0
2016-11-22 11:00:00,54.36,54.36,54.18,54.26,63842.0,52.9802,52.9802,52.8048,52.8828,63842.0
2016-11-22 11:10:00,54.26,54.33,54.24,54.31,57462.0,52.8828,52.951,52.8633,52.9315,57462.0
2016-11-22 11:20:00,54.3,54.36,54.22,54.25,67209.0,52.9217,52.9802,52.8438,52.873,67209.0
2016-11-22 11:30:00,54.25,54.34,54.17,54.26,82728.0,52.873,52.9607,52.795,52.8828,82728.0
2016-11-22 11:40:00,54.25,54.37,54.25,54.3,80860.0,52.873,52.99,52.873,52.9217,80860.0
2016-11-22 11:50:00,54.3,54.34,54.26,54.3,60603.0,52.9217,52.9607,52.8828,52.9217,60603.0
2016-11-22 12:00:00,54.3,54.35,54.28,54.34,48032.0,52.9217,52.9705,52.9023,52.9607,48032.0
2016-11-22 12:10:00,54.33,54.36,54.27,54.31,62947.0,52.951,52.9802,52.8925,52.9315,62947.0
2016-11-22 12:20:00,54.31,54.36,54.29,54.34,44684.0,52.9315,52.9802,52.912,52.9607,44684.0
2016-11-22 12:30:00,54.34,54.37,54.23,54.34,57625.0,52.9607,52.99,52.8535,52.9607,57625.0
2016-11-22 12:40:00,54.34,54.43,54.33,54.42,66614.0,52.9607,53.0484,52.951,53.0387,66614.0
2016-11-22 12:50:00,54.42,54.46,54.39,54.44,56019.0,53.0387,53.0777,53.0095,53.0582,56019.0
2016-11-22 13:00:00,54.43,54.54,54.37,54.48,107108.0,53.0484,53.1557,52.99,53.0972,107108.0
2016-11-22 13:10:00,54.48,54.53,54.45,54.5,72090.0,53.0972,53.1459,53.0679,53.1167,72090.0
2016-11-22 13:20:00,54.5,54.54,54.44,54.54,58753.0,53.1167,53.1557,53.0582,53.1557,58753.0
2016-11-22 13:30:00,54.53,54.56,54.49,54.52,125353.0,53.1459,53.1751,53.1069,53.1362,125353.0
2016-11-22 13:40:00,54.51,54.52,54.38,54.49,46785.0,53.1264,53.1362,52.9997,53.1069,46785.0
2016-11-22 13:50:00,54.48,54.53,54.47,54.52,61192.0,53.0972,53.1459,53.0874,53.1362,61192.0
2016-11-22 14:00:00,54.52,54.54,54.45,54.49,156615.0,53.1362,53.1557,53.0679,53.1069,156615.0
2016-11-22 14:10:00,54.5,54.5,54.34,54.36,52175.0,53.1167,53.1167,52.9607,52.9802,52175.0
2016-11-22 14:20:00,54.36,54.39,54.28,54.29,48141.0,52.9802,53.0095,52.9023,52.912,48141.0
2016-11-22 14:30:00,54.29,54.33,54.26,54.29,56602.0,52.912,52.951,52.8828,52.912,56602.0
2016-11-22 14:40:00,54.29,54.36,54.25,54.28,56669.0,52.912,52.9802,52.873,52.9023,56669.0
2016-11-22 14:50:00,54.27,54.28,54.2,54.24,39269.0,52.8925,52.9023,52.8243,52.8633,39269.0
2016-11-22 15:00:00,54.23,54.28,54.2,54.23,46881.0,52.8535,52.9023,52.8243,52.8535,46881.0
2016-11-22 15:10:00,54.23,54.27,54.09,54.13,68588.0,52.8535,52.8925,52.7171,52.7561,68588.0
2016-11-22 15:20:00,54.12,54.15,54.05,54.11,76556.0,52.7463,52.7756,52.6781,52.7366,76556.0
2016-11-22 15:30:00,54.11,54.18,54.09,54.17,75742.0,52.7366,52.8048,52.7171,52.795,75742.0
2016-11-22 15:40:00,54.17,54.17,54.08,54.13,123782.0,52.795,52.795,52.7073,52.7561,123782.0
2016-11-22 15:50:00,54.13,54.21,54.12,54.13,249095.0,52.7561,52.834,52.7463,52.7561,249095.0
2016-11-23 09:30:00,54.09,54.59,54.07,54.11,148057.0,52.7171,53.2044,52.6976,52.7366,148057.0
2016-11-23 09:40:00,54.12,54.2,53.56,53.6,197296.0,52.7463,52.8243,52.2005,52.2395,197296.0
2016-11-23 09:50:00,53.6,53.87,53.23,53.26,251056.0,52.2395,52.5027,51.8789,51.9081,251056.0
2016-11-23 10:00:00,53.26,53.89,53.2,53.84,168041.0,51.9081,52.5222,51.8497,52.4734,168041.0
2016-11-23 10:10:00,53.85,53.89,53.63,53.82,78410.0,52.4832,52.5222,52.2688,52.4539,78410.0
2016-11-23 10:20:00,53.83,53.98,53.83,53.88,65605.0,52.4637,52.6099,52.4637,52.5124,65605.0
2016-11-23 10:30:00,53.88,53.89,53.71,53.75,60715.0,52.5124,52.5222,52.3467,52.3857,60715.0
2016-11-23 10:40:00,53.74,53.93,53.72,53.93,48092.0,52.376,52.5611,52.3565,52.5611,48092.0
2016-11-23 10:50:00,53.93,54.16,53.89,54.15,85339.0,52.5611,52.7853,52.5222,52.7756,85339.0
2016-11-23 11:00:00,54.15,54.16,53.97,54.04,111386.0,52.7756,52.7853,52.6001,52.6683,111386.0
2016-11-23 11:10:00,54.02,54.1,53.99,54.09,77273.0,52.6489,52.7268,52.6196,52.7171,77273.0
2016-11-23 11:20:00,54.09,54.1,53.94,53.95,53562.0,52.7171,52.7268,52.5709,52.5806,53562.0
2016-11-23 11:30:00,53.94,53.97,53.82,53.97,84174.0,52.5709,52.6001,52.4539,52.6001,84174.0
2016-11-23 11:40:00,53.97,54.05,53.94,53.95,37978.0,52.6001,52.6781,52.5709,52.5806,37978.0
2016-11-23 11:50:00,53.95,54.0,53.81,53.97,72385.0,52.5806,52.6294,52.4442,52.6001,72385.0
2016-11-23 12:00:00,53.98,54.05,53.96,54.03,31068.0,52.6099,52.6781,52.5904,52.6586,31068.0
2016-11-23 12:10:00,54.03,54.04,53.97,53.97,34036.0,52.6586,52.6683,52.6001,52.6001,34036.0
2016-11-23 12:20:00,53.97,53.98,53.84,53.86,44717.0,52.6001,52.6099,52.4734,52.4929,44717.0
2016-11-23 12:30:00,53.86,53.9,53.85,53.88,41529.0,52.4929,52.5319,52.4832,52.5124,41529.0
2016-11-23 12:40:00,53.88,53.95,53.84,53.94,46087.0,52.5124,52.5806,52.4734,52.5709,46087.0
2016-11-23 12:50:00,53.94,53.94,53.84,53.85,46174.0,52.5709,52.5709,52.4734,52.4832,46174.0
2016-11-23 13:00:00,53.85,54.03,53.84,54.03,53851.0,52.4832,52.6586,52.4734,52.6586,53851.0
2016-11-23 13:10:00,54.03,54.15,54.02,54.09,33709.0,52.6586,52.7756,52.6489,52.7171,33709.0
2016-11-23 13:20:00,54.09,54.11,54.0,54.06,42732.0,52.7171,52.7366,52.6294,52.6878,42732.0
2016-11-23 13:30:00,54.05,54.15,54.03,54.1,33543.0,52.6781,52.7756,52.6586,52.7268,33543.0
2016-11-23 13:40:00,54.1,54.12,54.04,54.06,31818.0,52.7268,52.7463,52.6683,52.6878,31818.0
2016-11-23 13:50:00,54.06,54.06,53.92,53.94,43161.0,52.6878,52.6878,52.5514,52.5709,43161.0
2016-11-23 14:00:00,53.96,54.04,53.93,54.02,40805.0,52.5904,52.6683,52.5611,52.6489,40805.0
2016-11-23 14:10:00,54.02,54.06,53.96,54.06,42639.0,52.6489,52.6878,52.5904,52.6878,42639.0
2016-11-23 14:20:00,54.05,54.11,54.0,54.11,39588.0,52.6781,52.7366,52.6294,52.7366,39588.0
2016-11-23 14:30:00,54.11,54.16,54.05,54.16,53582.0,52.7366,52.7853,52.6781,52.7853,53582.0
2016-11-23 14:40:00,54.16,54.18,54.09,54.16,39190.0,52.7853,52.8048,52.7171,52.7853,39190.0
2016-11-23 14:50:00,54.16,54.16,54.1,54.12,63744.0,52.7853,52.7853,52.7268,52.7463,63744.0
2016-11-23 15:00:00,54.12,54.12,53.99,54.04,63742.0,52.7463,52.7463,52.6196,52.6683,63742.0
2016-11-23 15:10:00,54.04,54.16,54.02,54.15,60614.0,52.6683,52.7853,52.6489,52.7756,60614.0
2016-11-23 15:20:00,54.14,54.14,54.08,54.1,64211.0,52.7658,52.7658,52.7073,52.7268,64211.0
2016-11-23 15:30:00,54.1,54.18,54.09,54.17,79388.0,52.7268,52.8048,52.7171,52.795,79388.0
2016-11-23 15:40:00,54.17,54.21,54.15,54.16,100005.0,52.795,52.834,52.7756,52.7853,100005.0
2016-11-23 15:50:00,54.16,54.28,54.14,54.24,420920.0,52.7853,52.9023,52.7658,52.8633,420920.0
2016-11-25 09:30:00,54.2,54.28,54.02,54.27,70992.0,52.8243,52.9023,52.6489,52.8925,70992.0
2016-11-25 09:40:00,54.27,54.5,54.25,54.48,44325.0,52.8925,53.1167,52.873,53.0972,44325.0
2016-11-25 09:50:00,54.46,54.49,54.41,54.48,21802.0,53.0777,53.1069,53.029,53.0972,21802.0
2016-11-25 10:00:00,54.47,54.61,54.43,54.59,27479.0,53.0874,53.2239,53.0484,53.2044,27479.0
2016-11-25 10:10:00,54.6,54.61,54.56,54.58,24546.0,53.2141,53.2239,53.1751,53.1946,24546.0
2016-11-25 10:20:00,54.59,54.62,54.54,54.61,21442.0,53.2044,53.2336,53.1557,53.2239,21442.0
2016-11-25 10:30:00,54.61,54.69,54.59,54.68,47743.0,53.2239,53.3018,53.2044,53.2921,47743.0
2016-11-25 10:40:00,54.68,54.83,54.68,54.83,42220.0,53.2921,53.4383,53.2921,53.4383,42220.0
2016-11-25 10:50:00,54.83,54.83,54.71,54.74,23246.0,53.4383,53.4383,53.3213,53.3506,23246.0
2016-11-25 11:00:00,54.74,54.74,54.63,54.69,28100.0,53.3506,53.3506,53.2434,53.3018,28100.0
2016-11-25 11:10:00,54.67,54.79,54.66,54.79,23592.0,53.2824,53.3993,53.2726,53.3993,23592.0
2016-11-25 11:20:00,54.79,54.79,54.68,54.69,26884.0,53.3993,53.3993,53.2921,53.3018,26884.0
2016-11-25 11:30:00,54.68,54.7,54.56,54.58,36915.0,53.2921,53.3116,53.1751,53.1946,36915.0
2016-11-25 11:40:00,54.58,54.62,54.51,54.52,43928.0,53.1946,53.2336,53.1264,53.1362,43928.0
2016-11-25 11:50:00,54.55,54.59,54.4,54.48,50432.0,53.1654,53.2044,53.0192,53.0972,50432.0
2016-11-25 12:00:00,54.48,54.52,54.46,54.47,25350.0,53.0972,53.1362,53.0777,53.0874,25350.0
2016-11-25 12:10:00,54.47,54.51,54.42,54.51,50363.0,53.0874,53.1264,53.0387,53.1264,50363.0
2016-11-25 12:20:00,54.51,54.69,54.5,54.69,103920.0,53.1264,53.3018,53.1167,53.3018,103920.0
2016-11-25 12:30:00,54.7,54.72,54.64,54.66,98670.0,53.3116,53.3311,53.2531,53.2726,98670.0
2016-11-25 12:40:00,54.65,54.68,54.57,54.59,80272.0,53.2629,53.2921,53.1849,53.2044,80272.0
2016-11-25 12:50:00,54.58,54.62,54.45,54.52,214538.0,53.1946,53.2336,53.0679,53.1362,214538.0
2016-11-28 09:30:00,54.58,54.69,54.11,54.42,113168.0,53.1946,53.3018,52.7366,53.0387,113168.0
2016-11-28 09:40:00,54.42,54.42,54.02,54.04,67057.0,53.0387,53.0387,52.6489,52.6683,67057.0
2016-11-28 09:50:00,54.04,54.38,54.02,54.21,45614.0,52.6683,52.9997,52.6489,52.834,45614.0
2016-11-28 10:00:00,54.21,54.23,53.93,53.98,84031.0,52.834,52.8535,52.5611,52.6099,84031.0
2016-11-28 10:10:00,54.0,54.11,53.92,54.02,43144.0,52.6294,52.7366,52.5514,52.6489,43144.0
2016-11-28 10:20:00,54.02,54.24,54.02,54.23,61469.0,52.6489,52.8633,52.6489,52.8535,61469.0
2016-11-28 10:30:00,54.24,54.41,54.24,54.36,82449.0,52.8633,53.029,52.8633,52.9802,82449.0
2016-11-28 10:40:00,54.36,54.58,54.29,54.57,165626.0,52.9802,53.1946,52.912,53.1849,165626.0
2016-11-28 10:50:00,54.56,54.58,54.32,54.35,98359.0,53.1751,53.1946,52.9412,52.9705,98359.0
2016-11-28 11:00:00,54.35,54.44,54.35,54.43,65770.0,52.9705,53.0582,52.9705,53.0484,65770.0
2016-11-28 11:10:00,54.43,54.52,54.42,54.48,103829.0,53.0484,53.1362,53.0387,53.0972,103829.0
2016-11-28 11:20:00,54.48,54.61,54.43,54.6,79662.0,53.0972,53.2239,53.0484,53.2141,79662.0
2016-11-28 11:30:00,54.61,54.65,54.54,54.62,92098.0,53.2239,53.2629,53.1557,53.2336,92098.0
2016-11-28 11:40:00,54.62,54.63,54.5,54.58,77753.0,53.2336,53.2434,53.1167,53.1946,77753.0
2016-11-28 11:50:00,54.57,54.57,54.41,54.46,52916.0,53.1849,53.1849,53.029,53.0777,52916.0
2016-11-28 12:00:00,54.46,54.52,54.41,54.45,62546.0,53.0777,53.1362,53.029,53.0679,62546.0
2016-11-28 12:10:00,54.44,54.6,54.42,54.58,80490.0,53.0582,53.2141,53.0387,53.1946,80490.0
2016-11-28 12:20:00,54.59,54.64,54.5,54.55,72813.0,53.2044,53.2531,53.1167,53.1654,72813.0
2016-11-28 12:30:00,54.55,54.68,54.5,54.65,104138.0,53.1654,53.2921,53.1167,53.2629,104138.0
2016-11-28 12:40:00,54.65,54.88,54.64,54.87,146040.0,53.2629,53.487,53.2531,53.4773,146040.0
2016-11-28 12:50:00,54.87,54.89,54.78,54.79,55338.0,53.4773,53.4968,53.3896,53.3993,55338.0
2016-11-28 13:00:00,54.79,54.79,54.64,54.77,81317.0,53.3993,53.3993,53.2531,53.3798,81317.0
2016-11-28 13:10:00,54.76,54.8,54.72,54.76,46334.0,53.3701,53.4091,53.3311,53.3701,46334.0
2016-11-28 13:20:00,54.76,54.78,54.74,54.78,38966.0,53.3701,53.3896,53.3506,53.3896,38966.0
2016-11-28 13:30:00,54.78,54.78,54.71,54.74,46302.0,53.3896,53.3896,53.3213,53.3506,46302.0
2016-11-28 13:40:00,54.74,54.76,54.7,54.76,47277.0,53.3506,53.3701,53.3116,53.3701,47277.0
2016-11-28 13:50:00,54.76,54.8,54.73,54.78,107633.0,53.3701,53.4091,53.3408,53.3896,107633.0
2016-11-28 14:00:00,54.79,54.86,54.77,54.86,84056.0,53.3993,53.4675,53.3798,53.4675,84056.0
2016-11-28 14:10:00,54.87,54.87,54.82,54.83,64335.0,53.4773,53.4773,53.4286,53.4383,64335.0
2016-11-28 14:20:00,54.83,54.83,54.64,54.66,91473.0,53.4383,53.4383,53.2531,53.2726,91473.0
2016-11-28 14:30:00,54.65,54.74,54.63,54.67,84039.0,53.2629,53.3506,53.2434,53.2824,84039.0
2016-11-28 14:40:00,54.67,54.69,54.62,54.63,58006.0,53.2824,53.3018,53.2336,53.2434,58006.0
2016-11-28 14:50:00,54.63,54.79,54.62,54.77,73831.0,53.2434,53.3993,53.2336,53.3798,73831.0
2016-11-28 15:00:00,54.77,54.93,54.76,54.93,113220.0,53.3798,53.5358,53.3701,53.5358,113220.0
2016-11-28 15:10:00,54.93,54.93,54.79,54.84,120299.0,53.5358,53.5358,53.3993,53.448,120299.0
2016-11-28 15:20:00,54.84,54.89,54.8,54.84,127272.0,53.448,53.4968,53.4091,53.448,127272.0
2016-11-28 15:30:00,54.84,54.84,54.74,54.74,108468.0,53.448,53.448,53.3506,53.3506,108468.0
2016-11-28 15:40:00,54.74,54.89,54.73,54.89,117020.0,53.3506,53.4968,53.3408,53.4968,117020.0
2016-11-28 15:50:00,54.88,54.89,54.81,54.88,360549.0,53.487,53.4968,53.4188,53.487,360549.0
2016-11-29 09:30:00,54.88,55.44,54.68,55.4,207859.0,53.487,54.0328,53.2921,53.9938,207859.0
2016-11-29 09:40:00,55.4,55.4,55.02,55.16,118975.0,53.9938,53.9938,53.6235,53.7599,118975.0
2016-11-29 09:50:00,55.13,55.13,54.88,55.0,97408.0,53.7307,53.7307,53.487,53.604,97408.0
2016-11-29 10:00:00,55.01,55.21,54.98,55.11,100600.0,53.6137,53.8087,53.5845,53.7112,100600.0
2016-11-29 10:10:00,55.11,55.12,54.95,55.01,120009.0,53.7112,53.7209,53.5553,53.6137,120009.0
2016-11-29 10:20:00,55.02,55.08,54.95,54.97,81431.0,53.6235,53.682,53.5553,53.5747,81431.0
2016-11-29 10:30:00,54.98,55.28,54.97,55.18,97883.0,53.5845,53.8769,53.5747,53.7794,97883.0
2016-11-29 10:40:00,55.17,55.29,55.08,55.25,100199.0,53.7697,53.8866,53.682,53.8476,100199.0
2016-11-29 10:50:00,55.24,55.25,55.11,55.23,60126.0,53.8379,53.8476,53.7112,53.8281,60126.0
2016-11-29 11:00:00,55.23,55.26,55.08,55.09,58481.0,53.8281,53.8574,53.682,53.6917,58481.0
2016-11-29 11:10:00,55.09,55.24,55.08,55.23,70565.0,53.6917,53.8379,53.682,53.8281,70565.0
2016-11-29 11:20:00,55.23,55.39,55.16,55.35,66796.0,53.8281,53.9841,53.7599,53.9451,66796.0
2016-11-29 11:30:00,55.34,55.46,55.3,55.41,64488.0,53.9354,54.0523,53.8964,54.0036,64488.0
2016-11-29 11:40:00,55.42,55.53,55.4,55.45,76795.0,54.0133,54.1205,53.9938,54.0426,76795.0
2016-11-29 11:50:00,55.45,55.47,55.35,55.43,91444.0,54.0426,54.0621,53.9451,54.0231,91444.0
2016-11-29 12:00:00,55.43,55.51,55.39,55.48,55209.0,54.0231,54.101,53.9841,54.0718,55209.0
2016-11-29 12:10:00,55.48,55.56,55.41,55.56,67463.0,54.0718,54.1498,54.0036,54.1498,67463.0
2016-11-29 12:20:00,55.56,55.56,55.33,55.5,78709.0,54.1498,54.1498,53.9256,54.0913,78709.0
2016-11-29 12:30:00,55.51,55.53,55.45,55.47,51282.0,54.101,54.1205,54.0426,54.0621,51282.0
2016-11-29 12:40:00,55.47,55.66,55.47,55.66,66571.0,54.0621,54.2472,54.0621,54.2472,66571.0
2016-11-29 12:50:00,55.66,55.66,55.51,55.53,83712.0,54.2472,54.2472,54.101,54.1205,83712.0
2016-11-29 13:00:00,55.53,55.67,55.49,55.62,82549.0,54.1205,54.257,54.0815,54.2082,82549.0
2016-11-29 13:10:00,55.62,55.74,55.59,55.62,66277.0,54.2082,54.3252,54.179,54.2082,66277.0
2016-11-29 13:20:00,55.62,55.64,55.55,55.6,66066.0,54.2082,54.2277,54.14,54.1888,66066.0
2016-11-29 13:30:00,55.61,55.63,55.52,55.55,107743.0,54.1985,54.218,54.1108,54.14,107743.0
2016-11-29 13:40:00,55.55,55.56,55.51,55.56,43858.0,54.14,54.1498,54.101,54.1498,43858.0
2016-11-29 13:50:00,55.56,55.63,55.56,55.6,70212.0,54.1498,54.218,54.1498,54.1888,70212.0
2016-11-29 14:00:00,55.61,55.66,55.5,55.51,64499.0,54.1985,54.2472,54.0913,54.101,64499.0
2016-11-29 14:10:00,55.52,55.58,55.45,55.48,58638.0,54.1108,54.1693,54.0426,54.0718,58638.0
2016-11-29 14:20:00,55.48,55.52,55.43,55.47,56157.0,54.0718,54.1108,54.0231,54.0621,56157.0
2016-11-29 14:30:00,55.47,55.48,55.39,55.47,55409.0,54.0621,54.0718,53.9841,54.0621,55409.0
2016-11-29 14:40:00,55.47,55.52,55.42,55.44,61516.0,54.0621,54.1108,54.0133,54.0328,61516.0
2016-11-29 14:50:00,55.43,55.46,55.35,55.38,50296.0,54.0231,54.0523,53.9451,53.9743,50296.0
2016-11-29 15:00:00,55.38,55.39,55.31,55.31,52628.0,53.9743,53.9841,53.9061,53.9061,52628.0
2016-11-29 15:10:00,55.33,55.33,55.24,55.26,69665.0,53.9256,53.9256,53.8379,53.8574,69665.0
2016-11-29 15:20:00,55.26,55.34,55.26,55.29,56786.0,53.8574,53.9354,53.8574,53.8866,56786.0
2016-11-29 15:30:00,55.29,55.36,55.21,55.33,99680.0,53.8866,53.9548,53.8087,53.9256,99680.0
2016-11-29 15:40:00,55.33,55.35,55.23,55.28,101061.0,53.9256,53.9451,53.8281,53.8769,101061.0
2016-11-29 15:50:00,55.27,55.32,55.25,55.29,292235.0,53.8671,53.9159,53.8476,53.8866,292235.0
2016-11-30 09:30:00,55.36,55.95,55.36,55.94,199608.0,53.9548,54.5299,53.9548,54.5201,199608.0
2016-11-30 09:40:00,55.94,56.0,55.59,55.59,119103.0,54.5201,54.5786,54.179,54.179,119103.0
2016-11-30 09:50:00,55.59,55.69,55.49,55.61,83493.0,54.179,54.2765,54.0815,54.1985,83493.0
2016-11-30 10:00:00,55.61,55.67,55.49,55.55,92498.0,54.1985,54.257,54.0815,54.14,92498.0
2016-11-30 10:10:00,55.55,55.55,55.26,55.26,82804.0,54.14,54.14,53.8574,53.8574,82804.0
2016-11-30 10:20:00,55.27,55.29,54.98,55.01,102832.0,53.8671,53.8866,53.5845,53.6137,102832.0
2016-11-30 10:30:00,55.01,55.07,54.96,55.06,134292.0,53.6137,53.6722,53.565,53.6625,134292.0
2016-11-30 10:40:00,55.06,55.09,54.89,54.93,178143.0,53.6625,53.6917,53.4968,53.5358,178143.0
2016-11-30 10:50:00,54.93,55.01,54.88,54.89,227052.0,53.5358,53.6137,53.487,53.4968,227052.0
2016-11-30 11:00:00,54.89,54.91,54.73,54.87,98127.0,53.4968,53.5163,53.3408,53.4773,98127.0
2016-11-30 11:10:00,54.87,54.89,54.74,54.75,75589.0,53.4773,53.4968,53.3506,53.3603,75589.0
2016-11-30 11:20:00,54.74,54.74,54.43,54.46,128448.0,53.3506,53.3506,53.0484,53.0777,128448.0
2016-11-30 11:30:00,54.47,54.56,54.43,54.54,105840.0,53.0874,53.1751,53.0484,53.1557,105840.0
2016-11-30 11:40:00,54.55,54.55,54.41,54.42,73413.0,53.1654,53.1654,53.029,53.0387,73413.0
2016-11-30 11:50:00,54.41,54.46,54.36,54.37,115639.0,53.029,53.0777,52.9802,52.99,115639.0
2016-11-30 12:00:00,54.37,54.54,54.34,54.51,99454.0,52.99,53.1557,52.9607,53.1264,99454.0
2016-11-30 12:10:00,54.51,54.56,54.47,54.56,67053.0,53.1264,53.1751,53.0874,53.1751,67053.0
2016-11-30 12:20:00,54.56,54.57,54.4,54.41,69222.0,53.1751,53.1849,53.0192,53.029,69222.0
2016-11-30 12:30:00,54.41,54.53,54.4,54.51,72780.0,53.029,53.1459,53.0192,53.1264,72780.0
2016-11-30 12:40:00,54.51,54.54,54.44,54.51,62845.0,53.1264,53.1557,53.0582,53.1264,62845.0
2016-11-30 12:50:00,54.51,54.57,54.43,54.57,118304.0,53.1264,53.1849,53.0484,53.1849,118304.0
2016-11-30 13:00:00,54.57,54.63,54.5,54.58,68958.0,53.1849,53.2434,53.1167,53.1946,68958.0
2016-11-30 13:10:00,54.57,54.59,54.5,54.58,53832.0,53.1849,53.2044,53.1167,53.1946,53832.0
2016-11-30 13:20:00,54.58,54.64,54.5,54.51,54890.0,53.1946,53.2531,53.1167,53.1264,54890.0
2016-11-30 13:30:00,54.53,54.55,54.45,54.47,58672.0,53.1459,53.1654,53.0679,53.0874,58672.0
2016-11-30 13:40:00,54.47,54.47,54.32,54.43,54976.0,53.0874,53.0874,52.9412,53.0484,54976.0
2016-11-30 13:50:00,54.43,54.45,54.38,54.45,58931.0,53.0484,53.0679,52.9997,53.0679,58931.0
2016-11-30 14:00:00,54.45,54.45,54.23,54.3,65163.0,53.0679,53.0679,52.8535,52.9217,65163.0
2016-11-30 14:10:00,54.31,54.35,54.22,54.25,59821.0,52.9315,52.9705,52.8438,52.873,59821.0
2016-11-30 14:20:00,54.25,54.35,54.17,54.34,67328.0,52.873,52.9705,52.795,52.9607,67328.0
2016-11-30 14:30:00,54.33,54.35,54.25,54.3,89351.0,52.951,52.9705,52.873,52.9217,89351.0
2016-11-30 14:40:00,54.3,54.34,54.27,54.28,84901.0,52.9217,52.9607,52.8925,52.9023,84901.0
2016-11-30 14:50:00,54.29,54.33,54.28,54.29,83498.0,52.912,52.951,52.9023,52.912,83498.0
2016-11-30 15:00:00,54.3,54.36,54.21,54.22,89884.0,52.9217,52.9802,52.834,52.8438,89884.0
2016-11-30 15:10:00,54.24,54.32,54.23,54.26,93563.0,52.8633,52.9412,52.8535,52.8828,93563.0
2016-11-30 15:20:00,54.27,54.38,54.27,54.37,99272.0,52.8925,52.9997,52.8925,52.99,99272.0
2016-11-30 15:30:00,54.37,54.37,54.22,54.26,133192.0,52.99,52.99,52.8438,52.8828,133192.0
2016-11-30 15:40:00,54.26,54.34,54.22,54.27,132064.0,52.8828,52.9607,52.8438,52.8925,132064.0
2016-11-30 15:50:00,54.26,54.27,54.11,54.13,552929.0,52.8828,52.8925,52.7366,52.7561,552929.0
2016-12-01 09:30:00,54.01,54.38,53.95,54.2,169026.0,52.6391,52.9997,52.5806,52.8243,169026.0
2016-12-01 09:40:00,54.2,54.43,54.05,54.35,96493.0,52.8243,53.0484,52.6781,52.9705,96493.0
2016-12-01 09:50:00,54.35,54.4,53.68,54.15,148500.0,52.9705,53.0192,52.3175,52.7756,148500.0
2016-12-01 10:00:00,54.14,54.43,54.04,54.31,164530.0,52.7658,53.0484,52.6683,52.9315,164530.0
2016-12-01 10:10:00,54.29,54.32,54.18,54.22,77967.0,52.912,52.9412,52.8048,52.8438,77967.0
2016-12-01 10:20:00,54.23,54.24,54.14,54.18,58139.0,52.8535,52.8633,52.7658,52.8048,58139.0
2016-12-01 10:30:00,54.19,54.31,54.15,54.22,100351.0,52.8145,52.9315,52.7756,52.8438,100351.0
2016-12-01 10:40:00,54.22,54.29,54.15,54.19,104769.0,52.8438,52.912,52.7756,52.8145,104769.0
2016-12-01 10:50:00,54.19,54.21,54.08,54.14,77483.0,52.8145,52.834,52.7073,52.7658,77483.0
2016-12-01 11:00:00,54.14,54.25,54.12,54.18,100044.0,52.7658,52.873,52.7463,52.8048,100044.0
2016-12-01 11:10:00,54.19,54.2,54.12,54.18,55792.0,52.8145,52.8243,52.7463,52.8048,55792.0
2016-12-01 11:20:00,54.18,54.31,54.15,54.18,74342.0,52.8048,52.9315,52.7756,52.8048,74342.0
2016-12-01 11:30:00,54.19,54.23,54.11,54.21,56984.0,52.8145,52.8535,52.7366,52.834,56984.0
2016-12-01 11:40:00,54.21,54.22,54.16,54.19,39249.0,52.834,52.8438,52.7853,52.8145,39249.0
2016-12-01 11:50:00,54.19,54.23,54.14,54.2,131064.0,52.8145,52.8535,52.7658,52.8243,131064.0
2016-12-01 12:00:00,54.2,54.2,54.07,54.1,44114.0,52.8243,52.8243,52.6976,52.7268,44114.0
2016-12-01 12:10:00,54.11,54.19,54.1,54.12,128576.0,52.7366,52.8145,52.7268,52.7463,128576.0
2016-12-01 12:20:00,54.12,54.15,53.99,54.0,39968.0,52.7463,52.7756,52.6196,52.6294,39968.0
2016-12-01 12:30:00,54.0,54.14,54.0,54.13,41766.0,52.6294,52.7658,52.6294,52.7561,41766.0
2016-12-01 12:40:00,54.12,54.12,53.89,53.98,45660.0,52.7463,52.7463,52.5222,52.6099,45660.0
2016-12-01 12:50:00,53.98,54.04,53.91,54.0,54490.0,52.6099,52.6683,52.5416,52.6294,54490.0
2016-12-01 13:00:00,53.99,53.99,53.82,53.85,50645.0,52.6196,52.6196,52.4539,52.4832,50645.0
2016-12-01 13:10:00,53.85,53.91,53.8,53.81,59235.0,52.4832,52.5416,52.4344,52.4442,59235.0
2016-12-01 13:20:00,53.81,53.85,53.76,53.82,60685.0,52.4442,52.4832,52.3955,52.4539,60685.0
2016-12-01 13:30:00,53.81,53.89,53.81,53.84,67058.0,52.4442,52.5222,52.4442,52.4734,67058.0
2016-12-01 13:40:00,53.84,53.85,53.76,53.81,79160.0,52.4734,52.4832,52.3955,52.4442,79160.0
2016-12-01 13:50:00,53.81,53.85,53.75,53.77,69274.0,52.4442,52.4832,52.3857,52.4052,69274.0
2016-12-01 14:00:00,53.76,53.85,53.75,53.84,61163.0,52.3955,52.4832,52.3857,52.4734,61163.0
2016-12-01 14:10:00,53.86,54.03,53.85,53.89,164814.0,52.4929,52.6586,52.4832,52.5222,164814.0
2016-12-01 14:20:00,53.89,53.94,53.85,53.87,57988.0,52.5222,52.5709,52.4832,52.5027,57988.0
2016-12-01 14:30:00,53.87,53.93,53.85,53.9,69975.0,52.5027,52.5611,52.4832,52.5319,69975.0
2016-12-01 14:40:00,53.9,54.09,53.89,54.09,96878.0,52.5319,52.7171,52.5222,52.7171,96878.0
2016-12-01 14:50:00,54.08,54.19,54.07,54.11,71825.0,52.7073,52.8145,52.6976,52.7366,71825.0
2016-12-01 15:00:00,54.11,54.11,53.96,53.97,62808.0,52.7366,52.7366,52.5904,52.6001,62808.0
2016-12-01 15:10:00,53.98,54.0,53.95,53.96,60710.0,52.6099,52.6294,52.5806,52.5904,60710.0
2016-12-01 15:20:00,53.95,53.96,53.92,53.94,68812.0,52.5806,52.5904,52.5514,52.5709,68812.0
2016-12-01 15:30:00,53.95,53.97,53.91,53.95,100082.0,52.5806,52.6001,52.5416,52.5806,100082.0
2016-12-01 15:40:00,53.95,54.15,53.94,54.13,266048.0,52.5806,52.7756,52.5709,52.7561,266048.0
2016-12-01 15:50:00,54.13,54.25,54.06,54.16,651263.0,52.7561,52.873,52.6878,52.7853,651263.0
2016-12-02 09:30:00,54.52,54.61,54.18,54.57,153965.0,53.1362,53.2239,52.8048,53.1849,153965.0
2016-12-02 09:40:00,54.6,54.68,54.15,54.16,45504.0,53.2141,53.2921,52.7756,52.7853,45504.0
2016-12-02 09:50:00,54.16,54.17,53.97,54.03,77716.0,52.7853,52.795,52.6001,52.6586,77716.0
2016-12-02 10:00:00,54.02,54.23,53.88,54.02,118438.0,52.6489,52.8535,52.5124,52.6489,118438.0
2016-12-02 10:10:00,54.02,54.02,53.73,53.92,87329.0,52.6489,52.6489,52.3662,52.5514,87329.0
2016-12-02 10:20:00,53.93,53.97,53.86,53.9,87987.0,52.5611,52.6001,52.4929,52.5319,87987.0
2016-12-02 10:30:00,53.89,53.95,53.88,53.92,196047.0,52.5222,52.5806,52.5124,52.5514,196047.0
2016-12-02 10:40:00,53.92,54.22,53.89,54.21,142737.0,52.5514,52.8438,52.5222,52.834,142737.0
2016-12-02 10:50:00,54.23,54.29,54.17,54.19,30504.0,52.8535,52.912,52.795,52.8145,30504.0
2016-12-02 11:00:00,54.2,54.28,54.18,54.27,21470.0,52.8243,52.9023,52.8048,52.8925,21470.0
2016-12-02 11:10:00,54.27,54.5,54.26,54.5,37004.0,52.8925,53.1167,52.8828,53.1167,37004.0
2016-12-02 11:20:00,54.5,54.72,54.49,54.67,48488.0,53.1167,53.3311,53.1069,53.2824,48488.0
2016-12-02 11:30:00,54.67,54.69,54.61,54.64,44706.0,53.2824,53.3018,53.2239,53.2531,44706.0
2016-12-02 11:40:00,54.64,54.67,54.57,54.6,36892.0,53.2531,53.2824,53.1849,53.2141,36892.0
2016-12-02 11:50:00,54.59,54.63,54.59,54.62,31704.0,53.2044,53.2434,53.2044,53.2336,31704.0
2016-12-02 12:00:00,54.63,54.67,54.57,54.58,39447.0,53.2434,53.2824,53.1849,53.1946,39447.0
2016-12-02 12:10:00,54.57,54.57,54.43,54.46,27123.0,53.1849,53.1849,53.0484,53.0777,27123.0
2016-12-02 12:20:00,54.46,54.46,54.4,54.43,30236.0,53.0777,53.0777,53.0192,53.0484,30236.0
2016-12-02 12:30:00,54.43,54.43,54.31,54.32,24328.0,53.0484,53.0484,52.9315,52.9412,24328.0
2016-12-02 12:40:00,54.33,54.34,54.26,54.31,30411.0,52.951,52.9607,52.8828,52.9315,30411.0
2016-12-02 12:50:00,54.32,54.48,54.31,54.46,15625.0,52.9412,53.0972,52.9315,53.0777,15625.0
2016-12-02 13:00:00,54.47,54.49,54.31,54.33,31642.0,53.0874,53.1069,52.9315,52.951,31642.0
2016-12-02 13:10:00,54.35,54.35,54.12,54.15,50439.0,52.9705,52.9705,52.7463,52.7756,50439.0
2016-12-02 13:20:00,54.15,54.22,54.13,54.17,44825.0,52.7756,52.8438,52.7561,52.795,44825.0
2016-12-02 13:30:00,54.17,54.21,54.15,54.2,17038.0,52.795,52.834,52.7756,52.8243,17038.0
2016-12-02 13:40:00,54.2,54.23,54.18,54.2,87458.0,52.8243,52.8535,52.8048,52.8243,87458.0
2016-12-02 13:50:00,54.21,54.34,54.21,54.32,45111.0,52.834,52.9607,52.834,52.9412,45111.0
2016-12-02 14:00:00,54.32,54.37,54.16,54.23,183224.0,52.9412,52.99,52.7853,52.8535,183224.0
2016-12-02 14:10:00,54.23,54.26,54.11,54.2,45752.0,52.8535,52.8828,52.7366,52.8243,45752.0
2016-12-02 14:20:00,54.2,54.23,54.11,54.22,65245.0,52.8243,52.8535,52.7366,52.8438,65245.0
2016-12-02 14:30:00,54.22,54.22,54.15,54.2,46725.0,52.8438,52.8438,52.7756,52.8243,46725.0
2016-12-02 14:40:00,54.21,54.22,54.13,54.18,40174.0,52.834,52.8438,52.7561,52.8048,40174.0
2016-12-02 14:50:00,54.18,54.19,54.15,54.18,30462.0,52.8048,52.8145,52.7756,52.8048,30462.0
2016-12-02 15:00:00,54.18,54.21,54.16,54.19,85918.0,52.8048,52.834,52.7853,52.8145,85918.0
2016-12-02 15:10:00,54.19,54.26,54.11,54.25,52838.0,52.8145,52.8828,52.7366,52.873,52838.0
2016-12-02 15:20:00,54.25,54.35,54.25,54.34,65497.0,52.873,52.9705,52.873,52.9607,65497.0
2016-12-02 15:30:00,54.34,54.41,54.29,54.37,97269.0,52.9607,53.029,52.912,52.99,97269.0
2016-12-02 15:40:00,54.36,54.38,54.33,54.35,84865.0,52.9802,52.9997,52.951,52.9705,84865.0
2016-12-02 15:50:00,54.35,54.37,54.3,54.33,240341.0,52.9705,52.99,52.9217,52.951,240341.0
2016-12-05 09:30:00,54.5,54.74,54.45,54.64,165358.0,53.1167,53.3506,53.0679,53.2531,165358.0
2016-12-05 09:40:00,54.62,54.74,54.53,54.53,29822.0,53.2336,53.3506,53.1459,53.1459,29822.0
2016-12-05 09:50:00,54.55,54.75,54.46,54.75,25669.0,53.1654,53.3603,53.0777,53.3603,25669.0
2016-12-05 10:00:00,54.73,54.89,54.67,54.75,44262.0,53.3408,53.4968,53.2824,53.3603,44262.0
2016-12-05 10:10:00,54.74,54.82,54.67,54.75,29878.0,53.3506,53.4286,53.2824,53.3603,29878.0
2016-12-05 10:20:00,54.73,54.82,54.68,54.8,32656.0,53.3408,53.4286,53.2921,53.4091,32656.0
2016-12-05 10:30:00,54.8,54.82,54.67,54.73,36550.0,53.4091,53.4286,53.2824,53.3408,36550.0
2016-12-05 10:40:00,54.73,54.74,54.63,54.68,27269.0,53.3408,53.3506,53.2434,53.2921,27269.0
2016-12-05 10:50:00,54.7,54.75,54.65,54.71,33899.0,53.3116,53.3603,53.2629,53.3213,33899.0
2016-12-05 11:00:00,54.7,54.77,54.67,54.77,48004.0,53.3116,53.3798,53.2824,53.3798,48004.0
2016-12-05 11:10:00,54.77,54.89,54.76,54.82,81377.0,53.3798,53.4968,53.3701,53.4286,81377.0
2016-12-05 11:20:00,54.83,54.94,54.82,54.94,67202.0,53.4383,53.5455,53.4286,53.5455,67202.0
2016-12-05 11:30:00,54.95,55.0,54.92,54.99,43745.0,53.5553,53.604,53.526,53.5942,43745.0
2016-12-05 11:40:00,54.98,55.04,54.94,54.94,48866.0,53.5845,53.643,53.5455,53.5455,48866.0
2016-12-05 11:50:00,54.94,55.03,54.91,54.93,41662.0,53.5455,53.6332,53.5163,53.5358,41662.0
2016-12-05 12:00:00,54.93,54.93,54.82,54.91,27646.0,53.5358,53.5358,53.4286,53.5163,27646.0
2016-12-05 12:10:00,54.9,54.99,54.9,54.92,32401.0,53.5065,53.5942,53.5065,53.526,32401.0
2016-12-05 12:20:00,54.91,54.91,54.8,54.83,28608.0,53.5163,53.5163,53.4091,53.4383,28608.0
2016-12-05 12:30:00,54.83,54.89,54.78,54.87,41594.0,53.4383,53.4968,53.3896,53.4773,41594.0
2016-12-05 12:40:00,54.88,54.97,54.87,54.95,34394.0,53.487,53.5747,53.4773,53.5553,34394.0
2016-12-05 12:50:00,54.95,54.99,54.93,54.98,27694.0,53.5553,53.5942,53.5358,53.5845,27694.0
2016-12-05 13:00:00,54.97,55.0,54.93,54.93,19336.0,53.5747,53.604,53.5358,53.5358,19336.0
2016-12-05 13:10:00,54.93,54.99,54.93,54.98,18241.0,53.5358,53.5942,53.5358,53.5845,18241.0
2016-12-05 13:20:00,54.98,55.03,54.96,54.97,21064.0,53.5845,53.6332,53.565,53.5747,21064.0
2016-12-05 13:30:00,54.96,55.08,54.96,55.04,20389.0,53.565,53.682,53.565,53.643,20389.0
2016-12-05 13:40:00,55.04,55.07,54.99,55.06,18522.0,53.643,53.6722,53.5942,53.6625,18522.0
2016-12-05 13:50:00,55.06,55.06,54.99,55.01,18267.0,53.6625,53.6625,53.5942,53.6137,18267.0
2016-12-05 14:00:00,55.0,55.0,54.89,54.99,17239.0,53.604,53.604,53.4968,53.5942,17239.0
2016-12-05 14:10:00,54.99,55.0,54.92,54.99,14927.0,53.5942,53.604,53.526,53.5942,14927.0
2016-12-05 14:20:00,54.99,55.0,54.96,54.98,17991.0,53.5942,53.604,53.565,53.5845,17991.0
2016-12-05 14:30:00,54.99,54.99,54.93,54.97,102858.0,53.5942,53.5942,53.5358,53.5747,102858.0
2016-12-05 14:40:00,54.97,55.04,54.96,55.03,17233.0,53.5747,53.643,53.565,53.6332,17233.0
2016-12-05 14:50:00,55.02,55.06,55.01,55.01,18473.0,53.6235,53.6625,53.6137,53.6137,18473.0
2016-12-05 15:00:00,55.01,55.09,55.01,55.05,23497.0,53.6137,53.6917,53.6137,53.6527,23497.0
2016-12-05 15:10:00,55.05,55.1,55.04,55.06,49858.0,53.6527,53.7014,53.643,53.6625,49858.0
2016-12-05 15:20:00,55.06,55.08,55.02,55.04,39233.0,53.6625,53.682,53.6235,53.643,39233.0
2016-12-05 15:30:00,55.05,55.05,55.0,55.0,40127.0,53.6527,53.6527,53.604,53.604,40127.0
2016-12-05 15:40:00,55.0,55.03,54.99,55.01,43990.0,53.604,53.6332,53.5942,53.6137,43990.0
2016-12-05 15:50:00,55.0,55.02,54.9,54.92,195846.0,53.604,53.6235,53.5065,53.526,195846.0
2016-12-06 09:30:00,54.92,55.08,54.42,54.9,126154.0,53.526,53.682,53.0387,53.5065,126154.0
2016-12-06 09:40:00,54.86,55.19,54.8,55.08,177726.0,53.4675,53.7892,53.4091,53.682,177726.0
2016-12-06 09:50:00,55.06,55.07,54.76,54.81,21033.0,53.6625,53.6722,53.3701,53.4188,21033.0
2016-12-06 10:00:00,54.82,54.96,54.79,54.85,21558.0,53.4286,53.565,53.3993,53.4578,21558.0
2016-12-06 10:10:00,54.84,54.84,54.64,54.72,43646.0,53.448,53.448,53.2531,53.3311,43646.0
2016-12-06 10:20:00,54.71,54.76,54.67,54.67,24092.0,53.3213,53.3701,53.2824,53.2824,24092.0
2016-12-06 10:30:00,54.67,54.85,54.67,54.81,17800.0,53.2824,53.4578,53.2824,53.4188,17800.0
2016-12-06 10:40:00,54.82,54.95,54.82,54.92,19499.0,53.4286,53.5553,53.4286,53.526,19499.0
2016-12-06 10:50:00,54.91,54.94,54.84,54.88,19018.0,53.5163,53.5455,53.448,53.487,19018.0
2016-12-06 11:00:00,54.87,54.94,54.81,54.94,23970.0,53.4773,53.5455,53.4188,53.5455,23970.0
2016-12-06 11:10:00,54.93,55.03,54.91,55.01,29654.0,53.5358,53.6332,53.5163,53.6137,29654.0
2016-12-06 11:20:00,54.99,55.08,54.99,55.07,22750.0,53.5942,53.682,53.5942,53.6722,22750.0
2016-12-06 11:30:00,55.09,55.2,55.01,55.05,63931.0,53.6917,53.7989,53.6137,53.6527,63931.0
2016-12-06 11:40:00,55.05,55.07,54.96,54.99,17230.0,53.6527,53.6722,53.565,53.5942,17230.0
2016-12-06 11:50:00,54.99,55.02,54.95,55.0,19801.0,53.5942,53.6235,53.5553,53.604,19801.0
2016-12-06 12:00:00,55.0,55.07,54.94,54.94,20634.0,53.604,53.6722,53.5455,53.5455,20634.0
2016-12-06 12:10:00,54.96,54.97,54.85,54.85,28100.0,53.565,53.5747,53.4578,53.4578,28100.0
2016-12-06 12:20:00,54.87,54.88,54.73,54.75,50123.0,53.4773,53.487,53.3408,53.3603,50123.0
2016-12-06 12:30:00,54.75,54.85,54.74,54.78,32018.0,53.3603,53.4578,53.3506,53.3896,32018.0
2016-12-06 12:40:00,54.79,54.82,54.74,54.75,17885.0,53.3993,53.4286,53.3506,53.3603,17885.0
2016-12-06 12:50:00,54.75,54.77,54.65,54.7,96747.0,53.3603,53.3798,53.2629,53.3116,96747.0
2016-12-06 13:00:00,54.7,54.71,54.57,54.57,57493.0,53.3116,53.3213,53.1849,53.1849,57493.0
2016-12-06 13:10:00,54.59,54.67,54.46,54.62,108043.0,53.2044,53.2824,53.0777,53.2336,108043.0
2016-12-06 13:20:00,54.62,54.71,54.46,54.67,192363.0,53.2336,53.3213,53.0777,53.2824,192363.0
2016-12-06 13:30:00,54.68,54.75,54.57,54.75,26704.0,53.2921,53.3603,53.1849,53.3603,26704.0
2016-12-06 13:40:00,54.75,55.0,54.72,54.95,131000.0,53.3603,53.604,53.3311,53.5553,131000.0
2016-12-06 13:50:00,54.95,54.98,54.78,54.81,54578.0,53.5553,53.5845,53.3896,53.4188,54578.0
2016-12-06 14:00:00,54.82,54.85,54.8,54.84,21999.0,53.4286,53.4578,53.4091,53.448,21999.0
2016-12-06 14:10:00,54.83,55.34,54.81,55.1,425061.0,53.4383,53.9354,53.4188,53.7014,425061.0
2016-12-06 14:20:00,55.1,55.32,54.97,55.26,130521.0,53.7014,53.9159,53.5747,53.8574,130521.0
2016-12-06 14:30:00,55.26,55.82,55.26,55.82,312666.0,53.8574,54.4032,53.8574,54.4032,312666.0
2016-12-06 14:40:00,55.83,56.56,55.8,56.36,729320.0,54.4129,55.1244,54.3837,54.9295,729320.0
2016-12-06 14:50:00,56.39,56.4,55.9,56.09,446723.0,54.9587,54.9684,54.4811,54.6663,446723.0
2016-12-06 15:00:00,56.09,56.59,56.08,56.22,397944.0,54.6663,55.1536,54.6566,54.793,397944.0
2016-12-06 15:10:00,56.22,56.45,56.12,56.36,342295.0,54.793,55.0172,54.6956,54.9295,342295.0
2016-12-06 15:20:00,56.35,56.41,56.18,56.25,291021.0,54.9197,54.9782,54.754,54.8223,291021.0
2016-12-06 15:30:00,56.26,56.27,55.97,55.99,185416.0,54.832,54.8417,54.5494,54.5689,185416.0
2016-12-06 15:40:00,55.99,56.0,54.74,55.56,1212827.0,54.5689,54.5786,53.3506,54.1498,1212827.0
2016-12-06 15:50:00,55.57,56.0,55.55,55.89,636531.0,54.1595,54.5786,54.14,54.4714,636531.0
2016-12-07 09:30:00,56.59,56.62,55.85,56.49,465233.0,55.1536,55.1829,54.4324,55.0562,465233.0
2016-12-07 09:40:00,56.52,56.88,56.5,56.55,367005.0,55.0854,55.4363,55.0659,55.1146,367005.0
2016-12-07 09:50:00,56.56,57.11,56.44,56.85,193328.0,55.1244,55.6604,55.0074,55.407,193328.0
2016-12-07 10:00:00,56.83,57.07,56.74,57.06,206374.0,55.3875,55.6214,55.2998,55.6117,206374.0
2016-12-07 10:10:00,57.06,57.42,56.96,57.24,277993.0,55.6117,55.9626,55.5142,55.7871,277993.0
2016-12-07 10:20:00,57.24,57.36,57.03,57.03,296553.0,55.7871,55.9041,55.5825,55.5825,296553.0
2016-12-07 10:30:00,57.05,57.06,56.75,56.87,296021.0,55.6019,55.6117,55.3096,55.4265,296021.0
2016-12-07 10:40:00,56.87,57.12,56.79,57.11,105140.0,55.4265,55.6702,55.3485,55.6604,105140.0
2016-12-07 10:50:00,57.13,57.3,57.12,57.25,80821.0,55.6799,55.8456,55.6702,55.7969,80821.0
2016-12-07 11:00:00,57.26,57.52,57.23,57.52,186131.0,55.8066,56.06,55.7774,56.06,186131.0
2016-12-07 11:10:00,57.52,57.61,57.25,57.37,176605.0,56.06,56.1477,55.7969,55.9138,176605.0
2016-12-07 11:20:00,57.37,57.4,57.24,57.32,79623.0,55.9138,55.9431,55.7871,55.8651,79623.0
2016-12-07 11:30:00,57.32,57.42,57.25,57.34,98033.0,55.8651,55.9626,55.7969,55.8846,98033.0
2016-12-07 11:40:00,57.35,57.38,57.21,57.31,114752.0,55.8943,55.9236,55.7579,55.8553,114752.0
2016-12-07 11:50:00,57.32,57.36,57.26,57.32,60180.0,55.8651,55.9041,55.8066,55.8651,60180.0
2016-12-07 12:00:00,57.32,57.51,57.29,57.49,68500.0,55.8651,56.0503,55.8359,56.0308,68500.0
2016-12-07 12:10:00,57.49,57.52,57.32,57.34,43783.0,56.0308,56.06,55.8651,55.8846,43783.0
2016-12-07 12:20:00,57.33,57.44,57.3,57.44,87890.0,55.8748,55.982,55.8456,55.982,87890.0
2016-12-07 12:30:00,57.43,57.7,57.4,57.7,145250.0,55.9723,56.2354,55.9431,56.2354,145250.0
2016-12-07 12:40:00,57.69,58.01,57.67,57.94,168804.0,56.2257,56.5376,56.2062,56.4694,168804.0
2016-12-07 12:50:00,57.96,58.09,57.86,58.09,120917.0,56.4889,56.6156,56.3914,56.6156,120917.0
2016-12-07 13:00:00,58.09,58.36,58.06,58.35,108101.0,56.6156,56.8787,56.5863,56.869,108101.0
2016-12-07 13:10:00,58.31,58.33,58.05,58.1,88394.0,56.83,56.8495,56.5766,56.6253,88394.0
2016-12-07 13:20:00,58.1,58.3,58.03,58.11,128919.0,56.6253,56.8202,56.5571,56.635,128919.0
2016-12-07 13:30:00,58.1,58.15,57.95,58.0,102413.0,56.6253,56.674,56.4791,56.5278,102413.0
2016-12-07 13:40:00,57.99,58.0,57.88,57.94,99493.0,56.5181,56.5278,56.4109,56.4694,99493.0
2016-12-07 13:50:00,57.94,58.22,57.92,58.16,81714.0,56.4694,56.7423,56.4499,56.6838,81714.0
2016-12-07 14:00:00,58.17,58.23,57.94,57.95,131669.0,56.6935,56.752,56.4694,56.4791,131669.0
2016-12-07 14:10:00,57.95,58.25,57.91,58.18,116050.0,56.4791,56.7715,56.4401,56.7033,116050.0
2016-12-07 14:20:00,58.17,58.26,58.15,58.21,92443.0,56.6935,56.7812,56.674,56.7325,92443.0
2016-12-07 14:30:00,58.21,58.21,57.98,57.99,121423.0,56.7325,56.7325,56.5083,56.5181,121423.0
2016-12-07 14:40:00,57.99,58.04,57.88,58.04,85208.0,56.5181,56.5668,56.4109,56.5668,85208.0
2016-12-07 14:50:00,58.03,58.21,58.02,58.13,355836.0,56.5571,56.7325,56.5473,56.6545,355836.0
2016-12-07 15:00:00,58.14,58.15,58.01,58.04,140486.0,56.6643,56.674,56.5376,56.5668,140486.0
2016-12-07 15:10:00,58.05,58.15,58.01,58.15,212666.0,56.5766,56.674,56.5376,56.674,212666.0
2016-12-07 15:20:00,58.15,58.22,58.1,58.18,171847.0,56.674,56.7423,56.6253,56.7033,171847.0
2016-12-07 15:30:00,58.18,58.25,58.07,58.23,291490.0,56.7033,56.7715,56.5961,56.752,291490.0
2016-12-07 15:40:00,58.23,58.29,58.21,58.23,206287.0,56.752,56.8105,56.7325,56.752,206287.0
2016-12-07 15:50:00,58.23,58.29,58.15,58.27,408458.0,56.752,56.8105,56.674,56.791,408458.0
2016-12-08 09:30:00,58.29,58.38,57.94,58.06,151338.0,56.8105,56.8982,56.4694,56.5863,151338.0
2016-12-08 09:40:00,58.12,58.12,57.88,58.0,263800.0,56.6448,56.6448,56.4109,56.5278,263800.0
2016-12-08 09:50:00,58.01,58.28,58.0,58.25,201419.0,56.5376,56.8007,56.5278,56.7715,201419.0
2016-12-08 10:00:00,58.27,58.5,58.13,58.45,72398.0,56.791,57.0151,56.6545,56.9664,72398.0
2016-12-08 10:10:00,58.45,58.51,58.27,58.39,83619.0,56.9664,57.0249,56.791,56.9079,83619.0
2016-12-08 10:20:00,58.39,58.57,58.32,58.5,56723.0,56.9079,57.0834,56.8397,57.0151,56723.0
2016-12-08 10:30:00,58.5,58.76,58.49,58.73,83357.0,57.0151,57.2685,57.0054,57.2393,83357.0
2016-12-08 10:40:00,58.75,58.89,58.64,58.87,95333.0,57.2588,57.3952,57.1516,57.3758,95333.0
2016-12-08 10:50:00,58.86,59.01,58.72,58.99,120855.0,57.366,57.5122,57.2296,57.4927,120855.0
2016-12-08 11:00:00,58.98,59.08,58.83,58.96,95790.0,57.483,57.5804,57.3368,57.4635,95790.0
2016-12-08 11:10:00,58.96,59.04,58.89,58.92,104293.0,57.4635,57.5414,57.3952,57.4245,104293.0
2016-12-08 11:20:00,58.93,58.98,58.75,58.8,78076.0,57.4342,57.483,57.2588,57.3075,78076.0
2016-12-08 11:30:00,58.81,58.86,58.62,58.64,220082.0,57.3173,57.366,57.1321,57.1516,220082.0
2016-12-08 11:40:00,58.64,58.82,58.58,58.8,77449.0,57.1516,57.327,57.0931,57.3075,77449.0
2016-12-08 11:50:00,58.81,58.85,58.68,58.83,59881.0,57.3173,57.3563,57.1906,57.3368,59881.0
2016-12-08 12:00:00,58.82,58.84,58.62,58.68,44942.0,57.327,57.3465,57.1321,57.1906,44942.0
2016-12-08 12:10:00,58.69,58.73,58.55,58.57,47999.0,57.2003,57.2393,57.0639,57.0834,47999.0
2016-12-08 12:20:00,58.57,58.67,58.56,58.61,99487.0,57.0834,57.1808,57.0736,57.1224,99487.0
2016-12-08 12:30:00,58.61,58.66,58.43,58.44,33480.0,57.1224,57.1711,56.9469,56.9567,33480.0
2016-12-08 12:40:00,58.44,58.5,58.35,58.47,72820.0,56.9567,57.0151,56.869,56.9859,72820.0
2016-12-08 12:50:00,58.48,58.55,58.44,58.5,52962.0,56.9957,57.0639,56.9567,57.0151,52962.0
2016-12-08 13:00:00,58.5,58.51,58.38,58.51,64131.0,57.0151,57.0249,56.8982,57.0249,64131.0
2016-12-08 13:10:00,58.5,58.61,58.48,58.51,45428.0,57.0151,57.1224,56.9957,57.0249,45428.0
2016-12-08 13:20:00,58.53,58.66,58.51,58.63,49502.0,57.0444,57.1711,57.0249,57.1418,49502.0
2016-12-08 13:30:00,58.63,58.63,58.52,58.6,47442.0,57.1418,57.1418,57.0346,57.1126,47442.0
2016-12-08 13:40:00,58.61,58.71,58.53,58.66,79946.0,57.1224,57.2198,57.0444,57.1711,79946.0
2016-12-08 13:50:00,58.63,58.69,58.6,58.61,44764.0,57.1418,57.2003,57.1126,57.1224,44764.0
2016-12-08 14:00:00,58.61,58.62,58.52,58.56,53517.0,57.1224,57.1321,57.0346,57.0736,53517.0
2016-12-08 14:10:00,58.55,58.56,58.38,58.45,56699.0,57.0639,57.0736,56.8982,56.9664,56699.0
2016-12-08 14:20:00,58.43,58.51,58.36,58.48,40666.0,56.9469,57.0249,56.8787,56.9957,40666.0
2016-12-08 14:30:00,58.48,58.49,58.28,58.42,56385.0,56.9957,57.0054,56.8007,56.9372,56385.0
2016-12-08 14:40:00,58.41,58.45,58.34,58.35,53216.0,56.9274,56.9664,56.8592,56.869,53216.0
2016-12-08 14:50:00,58.36,58.49,58.35,58.44,74256.0,56.8787,57.0054,56.869,56.9567,74256.0
2016-12-08 15:00:00,58.44,58.46,58.37,58.4,55577.0,56.9567,56.9762,56.8884,56.9177,55577.0
2016-12-08 15:10:00,58.4,58.48,58.39,58.44,55411.0,56.9177,56.9957,56.9079,56.9567,55411.0
2016-12-08 15:20:00,58.44,58.46,58.38,58.39,78144.0,56.9567,56.9762,56.8982,56.9079,78144.0
2016-12-08 15:30:00,58.41,58.49,58.33,58.43,127302.0,56.9274,57.0054,56.8495,56.9469,127302.0
2016-12-08 15:40:00,58.43,58.47,58.37,58.41,117716.0,56.9469,56.9859,56.8884,56.9274,117716.0
2016-12-08 15:50:00,58.41,58.47,58.37,58.44,364597.0,56.9274,56.9859,56.8884,56.9567,364597.0
2016-12-09 09:30:00,58.47,58.54,57.99,58.02,129359.0,56.9859,57.0541,56.5181,56.5473,129359.0
2016-12-09 09:40:00,58.02,58.1,57.97,58.04,41092.0,56.5473,56.6253,56.4986,56.5668,41092.0
2016-12-09 09:50:00,58.0,58.03,57.7,57.84,60425.0,56.5278,56.5571,56.2354,56.3719,60425.0
2016-12-09 10:00:00,57.84,57.95,57.58,57.64,79181.0,56.3719,56.4791,56.1185,56.177,79181.0
2016-12-09 10:10:00,57.65,57.67,57.21,57.23,72804.0,56.1867,56.2062,55.7579,55.7774,72804.0
2016-12-09 10:20:00,57.27,57.27,56.94,57.22,143100.0,55.8164,55.8164,55.4947,55.7676,143100.0
2016-12-09 10:30:00,57.23,57.43,57.23,57.31,67592.0,55.7774,55.9723,55.7774,55.8553,67592.0
2016-12-09 10:40:00,57.32,57.32,57.11,57.22,52620.0,55.8651,55.8651,55.6604,55.7676,52620.0
2016-12-09 10:50:00,57.22,57.27,57.17,57.19,96488.0,55.7676,55.8164,55.7189,55.7384,96488.0
2016-12-09 11:00:00,57.2,57.25,57.18,57.21,36033.0,55.7481,55.7969,55.7286,55.7579,36033.0
2016-12-09 11:10:00,57.21,57.23,56.97,56.99,78446.0,55.7579,55.7774,55.524,55.5435,78446.0
2016-12-09 11:20:00,57.0,57.06,56.79,56.8,102409.0,55.5532,55.6117,55.3485,55.3583,102409.0
2016-12-09 11:30:00,56.8,56.92,56.49,56.86,213067.0,55.3583,55.4752,55.0562,55.4168,213067.0
2016-12-09 11:40:00,56.86,56.98,56.84,56.96,60152.0,55.4168,55.5337,55.3973,55.5142,60152.0
2016-12-09 11:50:00,56.95,56.97,56.82,56.82,41525.0,55.5045,55.524,55.3778,55.3778,41525.0
2016-12-09 12:00:00,56.84,56.86,56.76,56.77,43167.0,55.3973,55.4168,55.3193,55.3291,43167.0
2016-12-09 12:10:00,56.77,56.78,56.64,56.66,49247.0,55.3291,55.3388,55.2024,55.2218,49247.0
2016-12-09 12:20:00,56.65,56.76,56.65,56.7,46641.0,55.2121,55.3193,55.2121,55.2608,46641.0
2016-12-09 12:30:00,56.71,56.82,56.66,56.82,90024.0,55.2706,55.3778,55.2218,55.3778,90024.0
2016-12-09 12:40:00,56.82,56.94,56.82,56.92,18748.0,55.3778,55.4947,55.3778,55.4752,18748.0
2016-12-09 12:50:00,56.9,57.1,56.9,57.02,60072.0,55.4558,55.6507,55.4558,55.5727,60072.0
2016-12-09 13:00:00,57.02,57.03,56.91,56.99,37091.0,55.5727,55.5825,55.4655,55.5435,37091.0
2016-12-09 13:10:00,56.98,57.09,56.98,57.09,49818.0,55.5337,55.6409,55.5337,55.6409,49818.0
2016-12-09 13:20:00,57.09,57.11,56.97,57.05,56672.0,55.6409,55.6604,55.524,55.6019,56672.0
2016-12-09 13:30:00,57.04,57.09,57.02,57.05,38086.0,55.5922,55.6409,55.5727,55.6019,38086.0
2016-12-09 13:40:00,57.04,57.07,57.0,57.05,49979.0,55.5922,55.6214,55.5532,55.6019,49979.0
2016-12-09 13:50:00,57.05,57.07,56.96,56.99,78189.0,55.6019,55.6214,55.5142,55.5435,78189.0
2016-12-09 14:00:00,57.0,57.06,56.96,56.97,52909.0,55.5532,55.6117,55.5142,55.524,52909.0
2016-12-09 14:10:00,56.97,56.98,56.83,56.86,35605.0,55.524,55.5337,55.3875,55.4168,35605.0
2016-12-09 14:20:00,56.85,56.88,56.67,56.69,122942.0,55.407,55.4363,55.2316,55.2511,122942.0
2016-12-09 14:30:00,56.69,56.84,56.69,56.79,49217.0,55.2511,55.3973,55.2511,55.3485,49217.0
2016-12-09 14:40:00,56.78,56.8,56.68,56.7,35462.0,55.3388,55.3583,55.2413,55.2608,35462.0
2016-12-09 14:50:00,56.69,56.77,56.69,56.76,30157.0,55.2511,55.3291,55.2511,55.3193,30157.0
2016-12-09 15:00:00,56.76,56.78,56.69,56.76,32069.0,55.3193,55.3388,55.2511,55.3193,32069.0
2016-12-09 15:10:00,56.77,56.78,56.73,56.74,59431.0,55.3291,55.3388,55.2901,55.2998,59431.0
2016-12-09 15:20:00,56.73,56.78,56.64,56.67,53658.0,55.2901,55.3388,55.2024,55.2316,53658.0
2016-12-09 15:30:00,56.67,56.68,56.64,56.65,120905.0,55.2316,55.2413,55.2024,55.2121,120905.0
2016-12-09 15:40:00,56.66,56.71,56.62,56.62,137097.0,55.2218,55.2706,55.1829,55.1829,137097.0
2016-12-09 15:50:00,56.62,56.7,56.56,56.64,326735.0,55.1829,55.2608,55.1244,55.2024,326735.0
2016-12-12 09:30:00,56.55,56.7,55.77,56.06,300223.0,55.1146,55.2608,54.3544,54.6371,300223.0
2016-12-12 09:40:00,56.04,56.22,55.84,56.01,122388.0,54.6176,54.793,54.4227,54.5883,122388.0
2016-12-12 09:50:00,55.98,56.36,55.96,56.34,108126.0,54.5591,54.9295,54.5396,54.91,108126.0
2016-12-12 10:00:00,56.36,56.53,56.28,56.35,128327.0,54.9295,55.0951,54.8515,54.9197,128327.0
2016-12-12 10:10:00,56.36,56.36,56.1,56.18,88411.0,54.9295,54.9295,54.6761,54.754,88411.0
2016-12-12 10:20:00,56.19,56.19,56.07,56.08,99757.0,54.7638,54.7638,54.6468,54.6566,99757.0
2016-12-12 10:30:00,56.09,56.28,56.08,56.15,172751.0,54.6663,54.8515,54.6566,54.7248,172751.0
2016-12-12 10:40:00,56.15,56.35,56.14,56.19,70636.0,54.7248,54.9197,54.715,54.7638,70636.0
2016-12-12 10:50:00,56.19,56.24,56.12,56.19,68243.0,54.7638,54.8125,54.6956,54.7638,68243.0
2016-12-12 11:00:00,56.19,56.19,56.11,56.15,33121.0,54.7638,54.7638,54.6858,54.7248,33121.0
2016-12-12 11:10:00,56.15,56.2,56.13,56.18,51204.0,54.7248,54.7735,54.7053,54.754,51204.0
2016-12-12 11:20:00,56.17,56.2,56.08,56.12,39899.0,54.7443,54.7735,54.6566,54.6956,39899.0
2016-12-12 11:30:00,56.11,56.11,55.93,55.93,31048.0,54.6858,54.6858,54.5104,54.5104,31048.0
2016-12-12 11:40:00,55.94,56.0,55.8,55.95,56758.0,54.5201,54.5786,54.3837,54.5299,56758.0
2016-12-12 11:50:00,55.95,56.04,55.9,55.96,99463.0,54.5299,54.6176,54.4811,54.5396,99463.0
2016-12-12 12:00:00,55.98,55.98,55.81,55.95,40404.0,54.5591,54.5591,54.3934,54.5299,40404.0
2016-12-12 12:10:00,55.95,55.96,55.84,55.9,65479.0,54.5299,54.5396,54.4227,54.4811,65479.0
2016-12-12 12:20:00,55.91,55.96,55.87,55.94,44751.0,54.4909,54.5396,54.4519,54.5201,44751.0
2016-12-12 12:30:00,55.94,55.95,55.86,55.94,65162.0,54.5201,54.5299,54.4422,54.5201,65162.0
2016-12-12 12:40:00,55.93,55.97,55.9,55.94,42122.0,54.5104,54.5494,54.4811,54.5201,42122.0
2016-12-12 12:50:00,55.95,56.09,55.9,56.04,103856.0,54.5299,54.6663,54.4811,54.6176,103856.0
2016-12-12 13:00:00,56.03,56.13,56.03,56.09,91392.0,54.6078,54.7053,54.6078,54.6663,91392.0
2016-12-12 13:10:00,56.1,56.13,56.03,56.12,69975.0,54.6761,54.7053,54.6078,54.6956,69975.0
2016-12-12 13:20:00,56.12,56.12,56.02,56.08,63368.0,54.6956,54.6956,54.5981,54.6566,63368.0
2016-12-12 13:30:00,56.09,56.12,56.04,56.09,89614.0,54.6663,54.6956,54.6176,54.6663,89614.0
2016-12-12 13:40:00,56.1,56.1,56.04,56.07,119690.0,54.6761,54.6761,54.6176,54.6468,119690.0
2016-12-12 13:50:00,56.09,56.1,56.02,56.07,138825.0,54.6663,54.6761,54.5981,54.6468,138825.0
2016-12-12 14:00:00,56.06,56.06,55.97,56.06,50450.0,54.6371,54.6371,54.5494,54.6371,50450.0
2016-12-12 14:10:00,56.06,56.1,56.03,56.08,78278.0,54.6371,54.6761,54.6078,54.6566,78278.0
2016-12-12 14:20:00,56.08,56.08,56.02,56.03,26801.0,54.6566,54.6566,54.5981,54.6078,26801.0
2016-12-12 14:30:00,56.03,56.07,56.0,56.04,21275.0,54.6078,54.6468,54.5786,54.6176,21275.0
2016-12-12 14:40:00,56.05,56.08,56.02,56.06,41155.0,54.6273,54.6566,54.5981,54.6371,41155.0
2016-12-12 14:50:00,56.05,56.07,55.97,56.0,58443.0,54.6273,54.6468,54.5494,54.5786,58443.0
2016-12-12 15:00:00,56.0,56.03,55.92,55.95,192511.0,54.5786,54.6078,54.5006,54.5299,192511.0
2016-12-12 15:10:00,55.95,56.0,55.92,55.95,83206.0,54.5299,54.5786,54.5006,54.5299,83206.0
2016-12-12 15:20:00,55.94,56.04,55.92,56.04,91421.0,54.5201,54.6176,54.5006,54.6176,91421.0
2016-12-12 15:30:00,56.03,56.07,55.99,56.06,76429.0,54.6078,54.6468,54.5689,54.6371,76429.0
2016-12-12 15:40:00,56.06,56.11,56.03,56.09,131013.0,54.6371,54.6858,54.6078,54.6663,131013.0
2016-12-12 15:50:00,56.08,56.08,55.98,56.02,187566.0,54.6566,54.6566,54.5591,54.5981,187566.0
2016-12-13 09:30:00,56.46,56.74,56.33,56.65,93144.0,55.0269,55.2998,54.9002,55.2121,93144.0
2016-12-13 09:40:00,56.68,56.88,56.67,56.87,227413.0,55.2413,55.4363,55.2316,55.4265,227413.0
2016-12-13 09:50:00,56.88,56.98,56.78,56.78,91509.0,55.4363,55.5337,55.3388,55.3388,91509.0
2016-12-13 10:00:00,56.77,56.82,56.55,56.55,76943.0,55.3291,55.3778,55.1146,55.1146,76943.0
2016-12-13 10:10:00,56.54,56.7,56.53,56.66,100227.0,55.1049,55.2608,55.0951,55.2218,100227.0
2016-12-13 10:20:00,56.67,56.95,56.66,56.89,153739.0,55.2316,55.5045,55.2218,55.446,153739.0
2016-12-13 10:30:00,56.88,56.9,56.7,56.79,108029.0,55.4363,55.4558,55.2608,55.3485,108029.0
2016-12-13 10:40:00,56.8,56.81,56.6,56.6,81297.0,55.3583,55.368,55.1634,55.1634,81297.0
2016-12-13 10:50:00,56.61,56.77,56.5,56.73,88059.0,55.1731,55.3291,55.0659,55.2901,88059.0
2016-12-13 11:00:00,56.72,56.79,56.61,56.64,57357.0,55.2803,55.3485,55.1731,55.2024,57357.0
2016-12-13 11:10:00,56.65,56.71,56.59,56.61,59826.0,55.2121,55.2706,55.1536,55.1731,59826.0
2016-12-13 11:20:00,56.61,56.77,56.59,56.7,191579.0,55.1731,55.3291,55.1536,55.2608,191579.0
2016-12-13 11:30:00,56.7,56.74,56.64,56.7,149215.0,55.2608,55.2998,55.2024,55.2608,149215.0
2016-12-13 11:40:00,56.7,56.71,56.63,56.63,64552.0,55.2608,55.2706,55.1926,55.1926,64552.0
2016-12-13 11:50:00,56.65,56.69,56.6,56.68,66442.0,55.2121,55.2511,55.1634,55.2413,66442.0
2016-12-13 12:00:00,56.67,56.7,56.62,56.65,181976.0,55.2316,55.2608,55.1829,55.2121,181976.0
2016-12-13 12:10:00,56.65,56.69,56.64,56.65,68583.0,55.2121,55.2511,55.2024,55.2121,68583.0
2016-12-13 12:20:00,56.65,56.67,56.64,56.67,31196.0,55.2121,55.2316,55.2024,55.2316,31196.0
2016-12-13 12:30:00,56.67,56.67,56.61,56.63,38202.0,55.2316,55.2316,55.1731,55.1926,38202.0
2016-12-13 12:40:00,56.64,56.67,56.62,56.65,60891.0,55.2024,55.2316,55.1829,55.2121,60891.0
2016-12-13 12:50:00,56.65,56.66,56.61,56.66,32806.0,55.2121,55.2218,55.1731,55.2218,32806.0
2016-12-13 13:00:00,56.66,56.7,56.61,56.62,46565.0,55.2218,55.2608,55.1731,55.1829,46565.0
2016-12-13 13:10:00,56.6,56.7,56.6,56.69,34921.0,55.1634,55.2608,55.1634,55.2511,34921.0
2016-12-13 13:20:00,56.7,56.7,56.66,56.7,12955.0,55.2608,55.2608,55.2218,55.2608,12955.0
2016-12-13 13:30:00,56.7,56.71,56.67,56.69,19789.0,55.2608,55.2706,55.2316,55.2511,19789.0
2016-12-13 13:40:00,56.68,56.68,56.64,56.66,37065.0,55.2413,55.2413,55.2024,55.2218,37065.0
2016-12-13 13:50:00,56.65,56.69,56.64,56.67,61775.0,55.2121,55.2511,55.2024,55.2316,61775.0
2016-12-13 14:00:00,56.67,56.67,56.6,56.62,14938.0,55.2316,55.2316,55.1634,55.1829,14938.0
2016-12-13 14:10:00,56.62,56.68,56.62,56.65,24627.0,55.1829,55.2413,55.1829,55.2121,24627.0
2016-12-13 14:20:00,56.66,56.68,56.61,56.61,16475.0,55.2218,55.2413,55.1731,55.1731,16475.0
2016-12-13 14:30:00,56.61,56.71,56.59,56.71,52891.0,55.1731,55.2706,55.1536,55.2706,52891.0
2016-12-13 14:40:00,56.7,56.71,56.67,56.69,41594.0,55.2608,55.2706,55.2316,55.2511,41594.0
2016-12-13 14:50:00,56.69,56.7,56.62,56.64,35906.0,55.2511,55.2608,55.1829,55.2024,35906.0
2016-12-13 15:00:00,56.64,56.67,56.64,56.67,21019.0,55.2024,55.2316,55.2024,55.2316,21019.0
2016-12-13 15:10:00,56.67,56.69,56.62,56.68,37143.0,55.2316,55.2511,55.1829,55.2413,37143.0
2016-12-13 15:20:00,56.68,56.7,56.64,56.67,132349.0,55.2413,55.2608,55.2024,55.2316,132349.0
2016-12-13 15:30:00,56.67,56.68,56.63,56.66,30204.0,55.2316,55.2413,55.1926,55.2218,30204.0
2016-12-13 15:40:00,56.67,56.69,56.65,56.66,50970.0,55.2316,55.2511,55.2121,55.2218,50970.0
2016-12-13 15:50:00,56.67,56.67,56.54,56.55,172480.0,55.2316,55.2316,55.1049,55.1146,172480.0
2016-12-14 09:30:00,56.65,56.65,56.15,56.48,122069.0,55.2121,55.2121,54.7248,55.0464,122069.0
2016-12-14 09:40:00,56.44,56.6,56.41,56.46,35720.0,55.0074,55.1634,54.9782,55.0269,35720.0
2016-12-14 09:50:00,56.5,56.74,56.4,56.4,41768.0,55.0659,55.2998,54.9684,54.9684,41768.0
2016-12-14 10:00:00,56.4,56.51,56.35,56.4,24317.0,54.9684,55.0757,54.9197,54.9684,24317.0
2016-12-14 10:10:00,56.36,56.62,56.35,56.52,22843.0,54.9295,55.1829,54.9197,55.0854,22843.0
2016-12-14 10:20:00,56.52,56.62,56.47,56.56,24595.0,55.0854,55.1829,55.0367,55.1244,24595.0
2016-12-14 10:30:00,56.58,56.6,56.43,56.54,20539.0,55.1439,55.1634,54.9977,55.1049,20539.0
2016-12-14 10:40:00,56.56,56.61,56.48,56.5,27609.0,55.1244,55.1731,55.0464,55.0659,27609.0
2016-12-14 10:50:00,56.51,56.59,56.46,56.53,26576.0,55.0757,55.1536,55.0269,55.0951,26576.0
2016-12-14 11:00:00,56.54,56.6,56.5,56.6,34605.0,55.1049,55.1634,55.0659,55.1634,34605.0
2016-12-14 11:10:00,56.58,56.6,56.49,56.5,57565.0,55.1439,55.1634,55.0562,55.0659,57565.0
2016-12-14 11:20:00,56.5,56.55,56.45,56.45,23470.0,55.0659,55.1146,55.0172,55.0172,23470.0
2016-12-14 11:30:00,56.45,56.52,56.41,56.49,23428.0,55.0172,55.0854,54.9782,55.0562,23428.0
2016-12-14 11:40:00,56.49,56.49,56.3,56.3,33621.0,55.0562,55.0562,54.871,54.871,33621.0
2016-12-14 11:50:00,56.3,56.35,56.2,56.27,30825.0,54.871,54.9197,54.7735,54.8417,30825.0
2016-12-14 12:00:00,56.28,56.31,56.2,56.22,33694.0,54.8515,54.8807,54.7735,54.793,33694.0
2016-12-14 12:10:00,56.23,56.35,56.2,56.35,41226.0,54.8028,54.9197,54.7735,54.9197,41226.0
2016-12-14 12:20:00,56.35,56.49,56.32,56.47,21034.0,54.9197,55.0562,54.8905,55.0367,21034.0
2016-12-14 12:30:00,56.47,56.55,56.46,56.49,25216.0,55.0367,55.1146,55.0269,55.0562,25216.0
2016-12-14 12:40:00,56.5,56.53,56.46,56.49,40278.0,55.0659,55.0951,55.0269,55.0562,40278.0
2016-12-14 12:50:00,56.49,56.55,56.48,56.49,24232.0,55.0562,55.1146,55.0464,55.0562,24232.0
2016-12-14 13:00:00,56.5,56.7,56.49,56.61,177983.0,55.0659,55.2608,55.0562,55.1731,177983.0
2016-12-14 13:10:00,56.59,56.65,56.58,56.64,79495.0,55.1536,55.2121,55.1439,55.2024,79495.0
2016-12-14 13:20:00,56.65,56.85,56.64,56.7,106721.0,55.2121,55.407,55.2024,55.2608,106721.0
2016-12-14 13:30:00,56.7,56.78,56.68,56.76,77376.0,55.2608,55.3388,55.2413,55.3193,77376.0
2016-12-14 13:40:00,56.77,56.87,56.75,56.8,42431.0,55.3291,55.4265,55.3096,55.3583,42431.0
2016-12-14 13:50:00,56.8,57.08,56.72,57.0,64639.0,55.3583,55.6312,55.2803,55.5532,64639.0
2016-12-14 14:00:00,57.0,57.0,56.6,56.68,51111.0,55.5532,55.5532,55.1634,55.2413,51111.0
2016-12-14 14:10:00,56.69,56.7,56.16,56.37,50107.0,55.2511,55.2608,54.7345,54.9392,50107.0
2016-12-14 14:20:00,56.37,56.37,56.2,56.27,45927.0,54.9392,54.9392,54.7735,54.8417,45927.0
2016-12-14 14:30:00,56.27,56.63,56.24,56.6,39123.0,54.8417,55.1926,54.8125,55.1634,39123.0
2016-12-14 14:40:00,56.6,56.73,56.49,56.58,35397.0,55.1634,55.2901,55.0562,55.1439,35397.0
2016-12-14 14:50:00,56.57,56.57,56.42,56.42,46653.0,55.1341,55.1341,54.9879,54.9879,46653.0
2016-12-14 15:00:00,56.4,56.58,56.33,56.33,54537.0,54.9684,55.1439,54.9002,54.9002,54537.0
2016-12-14 15:10:00,56.31,56.48,56.26,56.48,41788.0,54.8807,55.0464,54.832,55.0464,41788.0
2016-12-14 15:20:00,56.47,56.62,56.47,56.6,66381.0,55.0367,55.1829,55.0367,55.1634,66381.0
2016-12-14 15:30:00,56.59,56.87,56.56,56.79,108985.0,55.1536,55.4265,55.1244,55.3485,108985.0
2016-12-14 15:40:00,56.79,56.8,56.61,56.68,523787.0,55.3485,55.3583,55.1731,55.2413,523787.0
2016-12-14 15:50:00,56.66,56.66,56.4,56.46,322444.0,55.2218,55.2218,54.9684,55.0269,322444.0
2016-12-15 09:30:00,56.75,56.76,56.21,56.69,78153.0,55.3096,55.3193,54.7833,55.2511,78153.0
2016-12-15 09:40:00,56.67,56.96,56.51,56.96,39273.0,55.2316,55.5142,55.0757,55.5142,39273.0
2016-12-15 09:50:00,56.94,57.08,56.77,57.08,54888.0,55.4947,55.6312,55.3291,55.6312,54888.0
2016-12-15 10:00:00,57.07,57.08,56.75,56.92,145032.0,55.6214,55.6312,55.3096,55.4752,145032.0
2016-12-15 10:10:00,56.94,57.17,56.88,57.16,60091.0,55.4947,55.7189,55.4363,55.7092,60091.0
2016-12-15 10:20:00,57.16,57.2,57.02,57.16,106565.0,55.7092,55.7481,55.5727,55.7092,106565.0
2016-12-15 10:30:00,57.18,57.21,56.94,57.16,106937.0,55.7286,55.7579,55.4947,55.7092,106937.0
2016-12-15 10:40:00,57.15,57.19,57.01,57.1,67583.0,55.6994,55.7384,55.563,55.6507,67583.0
2016-12-15 10:50:00,57.1,57.15,57.04,57.08,40844.0,55.6507,55.6994,55.5922,55.6312,40844.0
2016-12-15 11:00:00,57.1,57.24,57.09,57.18,58802.0,55.6507,55.7871,55.6409,55.7286,58802.0
2016-12-15 11:10:00,57.2,57.51,57.13,57.34,209072.0,55.7481,56.0503,55.6799,55.8846,209072.0
2016-12-15 11:20:00,57.34,57.4,57.28,57.31,51931.0,55.8846,55.9431,55.8261,55.8553,51931.0
2016-12-15 11:30:00,57.3,57.4,57.28,57.31,48818.0,55.8456,55.9431,55.8261,55.8553,48818.0
2016-12-15 11:40:00,57.32,57.37,57.15,57.18,36353.0,55.8651,55.9138,55.6994,55.7286,36353.0
2016-12-15 11:50:00,57.16,57.19,57.08,57.19,30149.0,55.7092,55.7384,55.6312,55.7384,30149.0
2016-12-15 12:00:00,57.19,57.29,57.19,57.23,33175.0,55.7384,55.8359,55.7384,55.7774,33175.0
2016-12-15 12:10:00,57.25,57.35,57.25,57.32,22882.0,55.7969,55.8943,55.7969,55.8651,22882.0
2016-12-15 12:20:00,57.33,57.36,57.24,57.31,22554.0,55.8748,55.9041,55.7871,55.8553,22554.0
2016-12-15 12:30:00,57.3,57.49,57.28,57.44,198151.0,55.8456,56.0308,55.8261,55.982,198151.0
2016-12-15 12:40:00,57.44,57.6,57.44,57.59,193627.0,55.982,56.138,55.982,56.1282,193627.0
2016-12-15 12:50:00,57.6,57.65,57.51,57.57,35480.0,56.138,56.1867,56.0503,56.1087,35480.0
2016-12-15 13:00:00,57.56,57.56,57.44,57.48,31723.0,56.099,56.099,55.982,56.021,31723.0
2016-12-15 13:10:00,57.5,57.52,57.38,57.4,27637.0,56.0405,56.06,55.9236,55.9431,27637.0
2016-12-15 13:20:00,57.41,57.44,57.34,57.35,18425.0,55.9528,55.982,55.8846,55.8943,18425.0
2016-12-15 13:30:00,57.35,57.37,57.22,57.25,27457.0,55.8943,55.9138,55.7676,55.7969,27457.0
2016-12-15 13:40:00,57.24,57.28,57.06,57.1,27664.0,55.7871,55.8261,55.6117,55.6507,27664.0
2016-12-15 13:50:00,57.12,57.12,56.77,56.81,107737.0,55.6702,55.6702,55.3291,55.368,107737.0
2016-12-15 14:00:00,56.82,56.97,56.76,56.93,38100.0,55.3778,55.524,55.3193,55.485,38100.0
2016-12-15 14:10:00,56.92,57.0,56.91,56.99,39379.0,55.4752,55.5532,55.4655,55.5435,39379.0
2016-12-15 14:20:00,56.99,57.0,56.9,56.98,64598.0,55.5435,55.5532,55.4558,55.5337,64598.0
2016-12-15 14:30:00,56.98,57.13,56.96,57.11,77279.0,55.5337,55.6799,55.5142,55.6604,77279.0
2016-12-15 14:40:00,57.11,57.13,56.99,57.02,22361.0,55.6604,55.6799,55.5435,55.5727,22361.0
2016-12-15 14:50:00,57.02,57.09,56.99,57.03,24623.0,55.5727,55.6409,55.5435,55.5825,24623.0
2016-12-15 15:00:00,57.02,57.05,56.98,56.99,29850.0,55.5727,55.6019,55.5337,55.5435,29850.0
2016-12-15 15:10:00,56.99,57.05,56.98,57.01,30521.0,55.5435,55.6019,55.5337,55.563,30521.0
2016-12-15 15:20:00,57.0,57.04,56.94,56.99,33660.0,55.5532,55.5922,55.4947,55.5435,33660.0
2016-12-15 15:30:00,57.0,57.11,57.0,57.1,69909.0,55.5532,55.6604,55.5532,55.6507,69909.0
2016-12-15 15:40:00,57.09,57.31,57.07,57.3,135517.0,55.6409,55.8553,55.6214,55.8456,135517.0
2016-12-15 15:50:00,57.3,57.32,57.1,57.15,186334.0,55.8456,55.8651,55.6507,55.6994,186334.0
2016-12-16 09:30:00,57.43,57.43,56.72,56.81,552939.0,55.9723,55.9723,55.2803,55.368,552939.0
2016-12-16 09:40:00,56.85,57.33,56.85,57.08,62926.0,55.407,55.8748,55.407,55.6312,62926.0
2016-12-16 09:50:00,57.09,57.21,57.01,57.18,39646.0,55.6409,55.7579,55.563,55.7286,39646.0
2016-12-16 10:00:00,57.17,57.17,56.94,56.98,28486.0,55.7189,55.7189,55.4947,55.5337,28486.0
2016-12-16 10:10:00,56.96,57.06,56.92,57.0,46746.0,55.5142,55.6117,55.4752,55.5532,46746.0
2016-12-16 10:20:00,57.01,57.01,56.95,56.97,40744.0,55.563,55.563,55.5045,55.524,40744.0
2016-12-16 10:30:00,56.97,57.1,56.97,57.08,36881.0,55.524,55.6507,55.524,55.6312,36881.0
2016-12-16 10:40:00,57.09,57.11,57.01,57.02,44489.0,55.6409,55.6604,55.563,55.5727,44489.0
2016-12-16 10:50:00,57.03,57.03,56.87,56.9,28136.0,55.5825,55.5825,55.4265,55.4558,28136.0
2016-12-16 11:00:00,56.92,56.93,56.68,56.68,42506.0,55.4752,55.485,55.2413,55.2413,42506.0
2016-12-16 11:10:00,56.68,56.72,56.6,56.7,30495.0,55.2413,55.2803,55.1634,55.2608,30495.0
2016-12-16 11:20:00,56.71,56.72,56.54,56.56,28485.0,55.2706,55.2803,55.1049,55.1244,28485.0
2016-12-16 11:30:00,56.57,56.82,56.52,56.82,24684.0,55.1341,55.3778,55.0854,55.3778,24684.0
2016-12-16 11:40:00,56.82,57.03,56.82,56.95,39833.0,55.3778,55.5825,55.3778,55.5045,39833.0
2016-12-16 11:50:00,56.95,57.11,56.94,57.07,59695.0,55.5045,55.6604,55.4947,55.6214,59695.0
2016-12-16 12:00:00,57.07,57.14,56.95,57.05,55047.0,55.6214,55.6897,55.5045,55.6019,55047.0
2016-12-16 12:10:00,57.06,57.23,57.04,57.16,68547.0,55.6117,55.7774,55.5922,55.7092,68547.0
2016-12-16 12:20:00,57.17,57.29,57.1,57.26,53196.0,55.7189,55.8359,55.6507,55.8066,53196.0
2016-12-16 12:30:00,57.27,57.45,57.24,57.37,71422.0,55.8164,55.9918,55.7871,55.9138,71422.0
2016-12-16 12:40:00,57.36,57.45,57.32,57.41,60008.0,55.9041,55.9918,55.8651,55.9528,60008.0
2016-12-16 12:50:00,57.41,57.43,57.28,57.31,48601.0,55.9528,55.9723,55.8261,55.8553,48601.0
2016-12-16 13:00:00,57.32,57.35,57.22,57.35,516108.0,55.8651,55.8943,55.7676,55.8943,516108.0
2016-12-16 13:10:00,57.36,57.49,57.35,57.4,53881.0,55.9041,56.0308,55.8943,55.9431,53881.0
2016-12-16 13:20:00,57.41,57.56,57.41,57.43,22443.0,55.9528,56.099,55.9528,55.9723,22443.0
2016-12-16 13:30:00,57.43,57.43,57.24,57.27,36497.0,55.9723,55.9723,55.7871,55.8164,36497.0
2016-12-16 13:40:00,57.27,57.3,57.16,57.16,10569.0,55.8164,55.8456,55.7092,55.7092,10569.0
2016-12-16 13:50:00,57.17,57.23,57.13,57.13,19394.0,55.7189,55.7774,55.6799,55.6799,19394.0
2016-12-16 14:00:00,57.13,57.18,57.03,57.17,26379.0,55.6799,55.7286,55.5825,55.7189,26379.0
2016-12-16 14:10:00,57.16,57.17,57.08,57.11,10390.0,55.7092,55.7189,55.6312,55.6604,10390.0
2016-12-16 14:20:00,57.1,57.1,57.04,57.06,14008.0,55.6507,55.6507,55.5922,55.6117,14008.0
2016-12-16 14:30:00,57.05,57.14,57.04,57.09,19122.0,55.6019,55.6897,55.5922,55.6409,19122.0
2016-12-16 14:40:00,57.09,57.16,57.09,57.11,26478.0,55.6409,55.7092,55.6409,55.6604,26478.0
2016-12-16 14:50:00,57.12,57.12,57.04,57.08,15660.0,55.6702,55.6702,55.5922,55.6312,15660.0
2016-12-16 15:00:00,57.08,57.12,56.96,56.98,31548.0,55.6312,55.6702,55.5142,55.5337,31548.0
2016-12-16 15:10:00,56.98,56.99,56.91,56.94,21613.0,55.5337,55.5435,55.4655,55.4947,21613.0
2016-12-16 15:20:00,56.94,57.01,56.92,57.0,15841.0,55.4947,55.563,55.4752,55.5532,15841.0
2016-12-16 15:30:00,56.99,57.04,56.95,56.95,26749.0,55.5435,55.5922,55.5045,55.5045,26749.0
2016-12-16 15:40:00,56.94,56.98,56.84,56.97,42517.0,55.4947,55.5337,55.3973,55.524,42517.0
2016-12-16 15:50:00,56.98,57.0,56.84,56.91,181140.0,55.5337,55.5532,55.3973,55.4655,181140.0
2016-12-19 09:30:00,57.13,57.45,56.95,57.05,53160.0,55.6799,55.9918,55.5045,55.6019,53160.0
2016-12-19 09:40:00,57.05,57.47,57.04,57.42,21976.0,55.6019,56.0113,55.5922,55.9626,21976.0
2016-12-19 09:50:00,57.49,57.56,57.4,57.54,23744.0,56.0308,56.099,55.9431,56.0795,23744.0
2016-12-19 10:00:00,57.52,57.6,57.44,57.53,19064.0,56.06,56.138,55.982,56.0698,19064.0
2016-12-19 10:10:00,57.52,57.6,57.44,57.6,17467.0,56.06,56.138,55.982,56.138,17467.0
2016-12-19 10:20:00,57.6,57.65,57.47,57.5,25309.0,56.138,56.1867,56.0113,56.0405,25309.0
2016-12-19 10:30:00,57.52,57.75,57.5,57.74,41160.0,56.06,56.2842,56.0405,56.2744,41160.0
2016-12-19 10:40:00,57.73,58.01,57.72,57.94,74800.0,56.2647,56.5376,56.2549,56.4694,74800.0
2016-12-19 10:50:00,57.93,57.98,57.86,57.91,31168.0,56.4596,56.5083,56.3914,56.4401,31168.0
2016-12-19 11:00:00,57.9,58.15,57.84,57.99,41034.0,56.4304,56.674,56.3719,56.5181,41034.0
2016-12-19 11:10:00,57.98,58.05,57.85,57.94,16064.0,56.5083,56.5766,56.3816,56.4694,16064.0
2016-12-19 11:20:00,57.93,57.97,57.82,57.84,26603.0,56.4596,56.4986,56.3524,56.3719,26603.0
2016-12-19 11:30:00,57.85,57.94,57.77,57.77,17800.0,56.3816,56.4694,56.3037,56.3037,17800.0
2016-12-19 11:40:00,57.76,57.88,57.74,57.83,14232.0,56.2939,56.4109,56.2744,56.3621,14232.0
2016-12-19 11:50:00,57.82,57.82,57.7,57.77,13424.0,56.3524,56.3524,56.2354,56.3037,13424.0
2016-12-19 12:00:00,57.76,57.78,57.71,57.77,10800.0,56.2939,56.3134,56.2452,56.3037,10800.0
2016-12-19 12:10:00,57.77,57.77,57.68,57.76,16815.0,56.3037,56.3037,56.216,56.2939,16815.0
2016-12-19 12:20:00,57.76,57.82,57.75,57.82,19242.0,56.2939,56.3524,56.2842,56.3524,19242.0
2016-12-19 12:30:00,57.81,57.91,57.8,57.87,14284.0,56.3427,56.4401,56.3329,56.4011,14284.0
2016-12-19 12:40:00,57.88,57.9,57.83,57.83,12625.0,56.4109,56.4304,56.3621,56.3621,12625.0
2016-12-19 12:50:00,57.82,57.85,57.79,57.81,12395.0,56.3524,56.3816,56.3232,56.3427,12395.0
2016-12-19 13:00:00,57.81,57.84,57.78,57.83,19357.0,56.3427,56.3719,56.3134,56.3621,19357.0
2016-12-19 13:10:00,57.83,57.83,57.73,57.78,14540.0,56.3621,56.3621,56.2647,56.3134,14540.0
2016-12-19 13:20:00,57.79,57.81,57.66,57.69,20975.0,56.3232,56.3427,56.1965,56.2257,20975.0
2016-12-19 13:30:00,57.7,57.77,57.66,57.7,11578.0,56.2354,56.3037,56.1965,56.2354,11578.0
2016-12-19 13:40:00,57.7,57.85,57.69,57.84,16544.0,56.2354,56.3816,56.2257,56.3719,16544.0
2016-12-19 13:50:00,57.83,57.9,57.81,57.88,13763.0,56.3621,56.4304,56.3427,56.4109,13763.0
2016-12-19 14:00:00,57.89,57.9,57.84,57.86,16153.0,56.4206,56.4304,56.3719,56.3914,16153.0
2016-12-19 14:10:00,57.88,57.88,57.8,57.81,20222.0,56.4109,56.4109,56.3329,56.3427,20222.0
2016-12-19 14:20:00,57.82,57.9,57.81,57.85,12855.0,56.3524,56.4304,56.3427,56.3816,12855.0
2016-12-19 14:30:00,57.83,57.85,57.74,57.79,17647.0,56.3621,56.3816,56.2744,56.3232,17647.0
2016-12-19 14:40:00,57.79,57.86,57.73,57.85,32697.0,56.3232,56.3914,56.2647,56.3816,32697.0
2016-12-19 14:50:00,57.85,57.87,57.78,57.82,34619.0,56.3816,56.4011,56.3134,56.3524,34619.0
2016-12-19 15:00:00,57.83,57.87,57.8,57.83,38022.0,56.3621,56.4011,56.3329,56.3621,38022.0
2016-12-19 15:10:00,57.83,57.84,57.7,57.7,25874.0,56.3621,56.3719,56.2354,56.2354,25874.0
2016-12-19 15:20:00,57.69,57.69,57.58,57.59,60829.0,56.2257,56.2257,56.1185,56.1282,60829.0
2016-12-19 15:30:00,57.59,57.65,57.55,57.64,51752.0,56.1282,56.1867,56.0893,56.177,51752.0
2016-12-19 15:40:00,57.64,57.64,57.51,57.51,49484.0,56.177,56.177,56.0503,56.0503,49484.0
2016-12-19 15:50:00,57.52,57.73,57.51,57.7,176450.0,56.06,56.2647,56.0503,56.2354,176450.0
2016-12-20 09:30:00,57.72,58.07,57.7,57.84,89237.0,56.2549,56.5961,56.2354,56.3719,89237.0
2016-12-20 09:40:00,57.88,58.1,57.84,58.05,38079.0,56.4109,56.6253,56.3719,56.5766,38079.0
2016-12-20 09:50:00,58.07,58.08,57.73,57.81,33480.0,56.5961,56.6058,56.2647,56.3427,33480.0
2016-12-20 10:00:00,57.83,57.97,57.74,57.95,34798.0,56.3621,56.4986,56.2744,56.4791,34798.0
2016-12-20 10:10:00,57.97,58.03,57.88,58.02,42996.0,56.4986,56.5571,56.4109,56.5473,42996.0
2016-12-20 10:20:00,58.02,58.1,57.95,58.08,29360.0,56.5473,56.6253,56.4791,56.6058,29360.0
2016-12-20 10:30:00,58.08,58.2,57.92,57.92,85317.0,56.6058,56.7228,56.4499,56.4499,85317.0
2016-12-20 10:40:00,57.94,58.03,57.88,57.98,31257.0,56.4694,56.5571,56.4109,56.5083,31257.0
2016-12-20 10:50:00,57.99,58.1,57.95,58.05,31872.0,56.5181,56.6253,56.4791,56.5766,31872.0
2016-12-20 11:00:00,58.06,58.06,57.99,58.03,28330.0,56.5863,56.5863,56.5181,56.5571,28330.0
2016-12-20 11:10:00,58.03,58.05,57.93,58.0,28491.0,56.5571,56.5766,56.4596,56.5278,28491.0
2016-12-20 11:20:00,58.01,58.05,57.92,58.0,16818.0,56.5376,56.5766,56.4499,56.5278,16818.0
2016-12-20 11:30:00,58.01,58.04,57.95,58.02,27818.0,56.5376,56.5668,56.4791,56.5473,27818.0
2016-12-20 11:40:00,58.02,58.03,57.93,57.94,15870.0,56.5473,56.5571,56.4596,56.4694,15870.0
2016-12-20 11:50:00,57.95,57.99,57.87,57.96,24947.0,56.4791,56.5181,56.4011,56.4889,24947.0
2016-12-20 12:00:00,57.96,58.0,57.87,57.93,17021.0,56.4889,56.5278,56.4011,56.4596,17021.0
2016-12-20 12:10:00,57.93,58.01,57.93,57.99,19625.0,56.4596,56.5376,56.4596,56.5181,19625.0
2016-12-20 12:20:00,57.99,58.02,57.92,57.94,9400.0,56.5181,56.5473,56.4499,56.4694,9400.0
2016-12-20 12:30:00,57.93,57.97,57.91,57.93,11248.0,56.4596,56.4986,56.4401,56.4596,11248.0
2016-12-20 12:40:00,57.94,58.0,57.92,57.97,12562.0,56.4694,56.5278,56.4499,56.4986,12562.0
2016-12-20 12:50:00,57.98,58.03,57.94,57.98,17932.0,56.5083,56.5571,56.4694,56.5083,17932.0
2016-12-20 13:00:00,57.96,58.05,57.94,58.01,14323.0,56.4889,56.5766,56.4694,56.5376,14323.0
2016-12-20 13:10:00,58.01,58.05,57.96,57.97,18282.0,56.5376,56.5766,56.4889,56.4986,18282.0
2016-12-20 13:20:00,57.96,58.0,57.95,57.96,10943.0,56.4889,56.5278,56.4791,56.4889,10943.0
2016-12-20 13:30:00,57.97,57.98,57.9,57.9,17430.0,56.4986,56.5083,56.4304,56.4304,17430.0
2016-12-20 13:40:00,57.89,57.91,57.84,57.88,26139.0,56.4206,56.4401,56.3719,56.4109,26139.0
2016-12-20 13:50:00,57.89,57.95,57.88,57.94,12971.0,56.4206,56.4791,56.4109,56.4694,12971.0
2016-12-20 14:00:00,57.94,57.97,57.86,57.86,16042.0,56.4694,56.4986,56.3914,56.3914,16042.0
2016-12-20 14:10:00,57.86,57.86,57.76,57.8,16286.0,56.3914,56.3914,56.2939,56.3329,16286.0
2016-12-20 14:20:00,57.8,57.86,57.77,57.83,13941.0,56.3329,56.3914,56.3037,56.3621,13941.0
2016-12-20 14:30:00,57.83,57.87,57.76,57.78,17729.0,56.3621,56.4011,56.2939,56.3134,17729.0
2016-12-20 14:40:00,57.8,57.81,57.74,57.76,12864.0,56.3329,56.3427,56.2744,56.2939,12864.0
2016-12-20 14:50:00,57.76,57.8,57.75,57.76,12428.0,56.2939,56.3329,56.2842,56.2939,12428.0
2016-12-20 15:00:00,57.76,57.81,57.7,57.77,30824.0,56.2939,56.3427,56.2354,56.3037,30824.0
2016-12-20 15:10:00,57.77,57.81,57.71,57.78,36586.0,56.3037,56.3427,56.2452,56.3134,36586.0
2016-12-20 15:20:00,57.79,57.92,57.76,57.92,24894.0,56.3232,56.4499,56.2939,56.4499,24894.0
2016-12-20 15:30:00,57.92,57.94,57.86,57.88,32835.0,56.4499,56.4694,56.3914,56.4109,32835.0
2016-12-20 15:40:00,57.87,57.88,57.79,57.81,31037.0,56.4011,56.4109,56.3232,56.3427,31037.0
2016-12-20 15:50:00,57.82,57.97,57.81,57.97,105290.0,56.3524,56.4986,56.3427,56.4986,105290.0
2016-12-21 09:30:00,58.37,58.37,57.81,58.08,79390.0,56.8884,56.8884,56.3427,56.6058,79390.0
2016-12-21 09:40:00,58.08,58.08,57.86,57.99,33565.0,56.6058,56.6058,56.3914,56.5181,33565.0
2016-12-21 09:50:00,57.99,58.03,57.83,57.89,28883.0,56.5181,56.5571,56.3621,56.4206,28883.0
2016-12-21 10:00:00,57.89,57.92,57.8,57.86,36699.0,56.4206,56.4499,56.3329,56.3914,36699.0
2016-12-21 10:10:00,57.86,57.99,57.8,57.88,30049.0,56.3914,56.5181,56.3329,56.4109,30049.0
2016-12-21 10:20:00,57.89,57.95,57.82,57.84,18676.0,56.4206,56.4791,56.3524,56.3719,18676.0
2016-12-21 10:30:00,57.83,57.83,57.74,57.79,45044.0,56.3621,56.3621,56.2744,56.3232,45044.0
2016-12-21 10:40:00,57.81,57.88,57.69,57.72,26142.0,56.3427,56.4109,56.2257,56.2549,26142.0
2016-12-21 10:50:00,57.71,57.74,57.62,57.64,27657.0,56.2452,56.2744,56.1575,56.177,27657.0
2016-12-21 11:00:00,57.65,57.76,57.64,57.74,20617.0,56.1867,56.2939,56.177,56.2744,20617.0
2016-12-21 11:10:00,57.74,57.8,57.73,57.78,14919.0,56.2744,56.3329,56.2647,56.3134,14919.0
2016-12-21 11:20:00,57.76,57.88,57.74,57.87,18213.0,56.2939,56.4109,56.2744,56.4011,18213.0
2016-12-21 11:30:00,57.87,57.96,57.87,57.92,20249.0,56.4011,56.4889,56.4011,56.4499,20249.0
2016-12-21 11:40:00,57.92,57.92,57.72,57.74,32512.0,56.4499,56.4499,56.2549,56.2744,32512.0
2016-12-21 11:50:00,57.74,57.76,57.64,57.73,26871.0,56.2744,56.2939,56.177,56.2647,26871.0
2016-12-21 12:00:00,57.74,57.83,57.73,57.78,12519.0,56.2744,56.3621,56.2647,56.3134,12519.0
2016-12-21 12:10:00,57.78,57.85,57.77,57.85,7166.0,56.3134,56.3816,56.3037,56.3816,7166.0
2016-12-21 12:20:00,57.86,57.89,57.83,57.88,11054.0,56.3914,56.4206,56.3621,56.4109,11054.0
2016-12-21 12:30:00,57.88,57.91,57.88,57.89,8629.0,56.4109,56.4401,56.4109,56.4206,8629.0
2016-12-21 12:40:00,57.89,57.94,57.88,57.94,13821.0,56.4206,56.4694,56.4109,56.4694,13821.0
2016-12-21 12:50:00,57.94,57.98,57.93,57.97,12734.0,56.4694,56.5083,56.4596,56.4986,12734.0
2016-12-21 13:00:00,57.96,57.98,57.92,57.98,10813.0,56.4889,56.5083,56.4499,56.5083,10813.0
2016-12-21 13:10:00,57.97,57.98,57.91,57.96,13241.0,56.4986,56.5083,56.4401,56.4889,13241.0
2016-12-21 13:20:00,57.95,57.99,57.94,57.98,12179.0,56.4791,56.5181,56.4694,56.5083,12179.0
2016-12-21 13:30:00,57.98,58.01,57.93,57.97,17024.0,56.5083,56.5376,56.4596,56.4986,17024.0
2016-12-21 13:40:00,57.97,58.04,57.96,58.04,16028.0,56.4986,56.5668,56.4889,56.5668,16028.0
2016-12-21 13:50:00,58.05,58.05,57.99,58.03,16845.0,56.5766,56.5766,56.5181,56.5571,16845.0
2016-12-21 14:00:00,58.03,58.04,57.99,57.99,16372.0,56.5571,56.5668,56.5181,56.5181,16372.0
2016-12-21 14:10:00,57.99,58.09,57.98,58.08,21111.0,56.5181,56.6156,56.5083,56.6058,21111.0
2016-12-21 14:20:00,58.08,58.08,58.0,58.02,20568.0,56.6058,56.6058,56.5278,56.5473,20568.0
2016-12-21 14:30:00,58.01,58.04,57.99,58.01,40600.0,56.5376,56.5668,56.5181,56.5376,40600.0
2016-12-21 14:40:00,58.02,58.02,57.94,57.95,23983.0,56.5473,56.5473,56.4694,56.4791,23983.0
2016-12-21 14:50:00,57.95,58.0,57.95,57.97,34007.0,56.4791,56.5278,56.4791,56.4986,34007.0
2016-12-21 15:00:00,57.97,57.97,57.88,57.89,23429.0,56.4986,56.4986,56.4109,56.4206,23429.0
2016-12-21 15:10:00,57.89,57.89,57.8,57.86,116543.0,56.4206,56.4206,56.3329,56.3914,116543.0
2016-12-21 15:20:00,57.86,57.88,57.8,57.83,29691.0,56.3914,56.4109,56.3329,56.3621,29691.0
2016-12-21 15:30:00,57.83,57.85,57.76,57.78,110980.0,56.3621,56.3816,56.2939,56.3134,110980.0
2016-12-21 15:40:00,57.78,57.79,57.72,57.79,62791.0,56.3134,56.3232,56.2549,56.3232,62791.0
2016-12-21 15:50:00,57.79,57.8,57.7,57.72,147826.0,56.3232,56.3329,56.2354,56.2549,147826.0
2016-12-22 09:30:00,58.31,58.31,57.36,57.48,144512.0,56.83,56.83,55.9041,56.021,144512.0
2016-12-22 09:40:00,57.47,57.57,57.42,57.48,20390.0,56.0113,56.1087,55.9626,56.021,20390.0
2016-12-22 09:50:00,57.47,57.82,57.47,57.81,12443.0,56.0113,56.3524,56.0113,56.3427,12443.0
2016-12-22 10:00:00,57.81,58.0,57.78,57.9,21497.0,56.3427,56.5278,56.3134,56.4304,21497.0
2016-12-22 10:10:00,57.88,57.88,57.77,57.82,21148.0,56.4109,56.4109,56.3037,56.3524,21148.0
2016-12-22 10:20:00,57.8,57.91,57.76,57.88,13177.0,56.3329,56.4401,56.2939,56.4109,13177.0
2016-12-22 10:30:00,57.87,57.96,57.87,57.91,17808.0,56.4011,56.4889,56.4011,56.4401,17808.0
2016-12-22 10:40:00,57.92,58.09,57.89,57.99,64406.0,56.4499,56.6156,56.4206,56.5181,64406.0
2016-12-22 10:50:00,58.0,58.0,57.74,57.76,19364.0,56.5278,56.5278,56.2744,56.2939,19364.0
2016-12-22 11:00:00,57.75,57.9,57.74,57.88,13298.0,56.2842,56.4304,56.2744,56.4109,13298.0
2016-12-22 11:10:00,57.88,57.94,57.87,57.92,12683.0,56.4109,56.4694,56.4011,56.4499,12683.0
2016-12-22 11:20:00,57.91,57.92,57.8,57.82,22718.0,56.4401,56.4499,56.3329,56.3524,22718.0
2016-12-22 11:30:00,57.82,57.89,57.79,57.85,14471.0,56.3524,56.4206,56.3232,56.3816,14471.0
2016-12-22 11:40:00,57.85,57.85,57.74,57.79,22847.0,56.3816,56.3816,56.2744,56.3232,22847.0
2016-12-22 11:50:00,57.79,57.79,57.69,57.71,23200.0,56.3232,56.3232,56.2257,56.2452,23200.0
2016-12-22 12:00:00,57.71,57.79,57.7,57.77,22469.0,56.2452,56.3232,56.2354,56.3037,22469.0
2016-12-22 12:10:00,57.76,57.77,57.69,57.72,28627.0,56.2939,56.3037,56.2257,56.2549,28627.0
2016-12-22 12:20:00,57.71,57.74,57.68,57.71,22788.0,56.2452,56.2744,56.216,56.2452,22788.0
2016-12-22 12:30:00,57.71,57.74,57.68,57.74,17233.0,56.2452,56.2744,56.216,56.2744,17233.0
2016-12-22 12:40:00,57.74,57.9,57.74,57.88,16360.0,56.2744,56.4304,56.2744,56.4109,16360.0
2016-12-22 12:50:00,57.88,57.9,57.84,57.86,10360.0,56.4109,56.4304,56.3719,56.3914,10360.0
2016-12-22 13:00:00,57.85,57.91,57.83,57.9,12299.0,56.3816,56.4401,56.3621,56.4304,12299.0
2016-12-22 13:10:00,57.91,57.95,57.89,57.95,9838.0,56.4401,56.4791,56.4206,56.4791,9838.0
2016-12-22 13:20:00,57.94,57.94,57.86,57.87,13867.0,56.4694,56.4694,56.3914,56.4011,13867.0
2016-12-22 13:30:00,57.86,57.86,57.78,57.83,13558.0,56.3914,56.3914,56.3134,56.3621,13558.0
2016-12-22 13:40:00,57.82,57.96,57.8,57.96,7969.0,56.3524,56.4889,56.3329,56.4889,7969.0
2016-12-22 13:50:00,57.96,57.96,57.86,57.87,14296.0,56.4889,56.4889,56.3914,56.4011,14296.0
2016-12-22 14:00:00,57.87,58.0,57.86,57.97,10473.0,56.4011,56.5278,56.3914,56.4986,10473.0
2016-12-22 14:10:00,57.98,58.06,57.95,58.02,17490.0,56.5083,56.5863,56.4791,56.5473,17490.0
2016-12-22 14:20:00,58.02,58.06,57.98,58.0,11838.0,56.5473,56.5863,56.5083,56.5278,11838.0
2016-12-22 14:30:00,57.99,58.01,57.92,57.93,15817.0,56.5181,56.5376,56.4499,56.4596,15817.0
2016-12-22 14:40:00,57.93,57.96,57.91,57.93,14702.0,56.4596,56.4889,56.4401,56.4596,14702.0
2016-12-22 14:50:00,57.93,57.94,57.9,57.92,10018.0,56.4596,56.4694,56.4304,56.4499,10018.0
2016-12-22 15:00:00,57.93,57.93,57.84,57.89,19482.0,56.4596,56.4596,56.3719,56.4206,19482.0
2016-12-22 15:10:00,57.88,57.88,57.79,57.85,25360.0,56.4109,56.4109,56.3232,56.3816,25360.0
2016-12-22 15:20:00,57.86,57.89,57.82,57.89,17822.0,56.3914,56.4206,56.3524,56.4206,17822.0
2016-12-22 15:30:00,57.89,57.92,57.86,57.92,25540.0,56.4206,56.4499,56.3914,56.4499,25540.0
2016-12-22 15:40:00,57.93,57.96,57.9,57.9,20524.0,56.4596,56.4889,56.4304,56.4304,20524.0
2016-12-22 15:50:00,57.9,58.0,57.87,57.98,73860.0,56.4304,56.5278,56.4011,56.5083,73860.0
2016-12-23 09:30:00,57.66,57.87,57.5,57.68,62127.0,56.1965,56.4011,56.0405,56.216,62127.0
2016-12-23 09:40:00,57.69,57.91,57.63,57.91,42812.0,56.2257,56.4401,56.1672,56.4401,42812.0
2016-12-23 09:50:00,57.88,58.02,57.85,57.98,5320.0,56.4109,56.5473,56.3816,56.5083,5320.0
2016-12-23 10:00:00,57.94,58.21,57.89,58.13,30998.0,56.4694,56.7325,56.4206,56.6545,30998.0
2016-12-23 10:10:00,58.11,58.17,58.04,58.05,38450.0,56.635,56.6935,56.5668,56.5766,38450.0
2016-12-23 10:20:00,58.08,58.11,57.77,57.79,135045.0,56.6058,56.635,56.3037,56.3232,135045.0
2016-12-23 10:30:00,57.8,57.8,57.65,57.66,25529.0,56.3329,56.3329,56.1867,56.1965,25529.0
2016-12-23 10:40:00,57.67,57.77,57.61,57.75,31172.0,56.2062,56.3037,56.1477,56.2842,31172.0
2016-12-23 10:50:00,57.76,57.8,57.68,57.7,26461.0,56.2939,56.3329,56.216,56.2354,26461.0
2016-12-23 11:00:00,57.72,57.84,57.7,57.84,33012.0,56.2549,56.3719,56.2354,56.3719,33012.0
2016-12-23 11:10:00,57.84,57.88,57.76,57.82,31300.0,56.3719,56.4109,56.2939,56.3524,31300.0
2016-12-23 11:20:00,57.82,57.94,57.77,57.89,12125.0,56.3524,56.4694,56.3037,56.4206,12125.0
2016-12-23 11:30:00,57.9,57.91,57.81,57.82,9979.0,56.4304,56.4401,56.3427,56.3524,9979.0
2016-12-23 11:40:00,57.81,57.87,57.8,57.85,7322.0,56.3427,56.4011,56.3329,56.3816,7322.0
2016-12-23 11:50:00,57.86,57.89,57.83,57.86,11588.0,56.3914,56.4206,56.3621,56.3914,11588.0
2016-12-23 12:00:00,57.86,57.94,57.85,57.88,8733.0,56.3914,56.4694,56.3816,56.4109,8733.0
2016-12-23 12:10:00,57.9,57.98,57.88,57.88,6565.0,56.4304,56.5083,56.4109,56.4109,6565.0
2016-12-23 12:20:00,57.9,57.92,57.88,57.9,7382.0,56.4304,56.4499,56.4109,56.4304,7382.0
2016-12-23 12:30:00,57.89,57.93,57.83,57.83,13201.0,56.4206,56.4596,56.3621,56.3621,13201.0
2016-12-23 12:40:00,57.85,57.86,57.81,57.81,4986.0,56.3816,56.3914,56.3427,56.3427,4986.0
2016-12-23 12:50:00,57.81,57.82,57.77,57.8,11245.0,56.3427,56.3524,56.3037,56.3329,11245.0
2016-12-23 13:00:00,57.81,57.84,57.8,57.81,7431.0,56.3427,56.3719,56.3329,56.3427,7431.0
2016-12-23 13:10:00,57.81,57.83,57.77,57.83,10150.0,56.3427,56.3621,56.3037,56.3621,10150.0
2016-12-23 13:20:00,57.83,57.86,57.81,57.84,11052.0,56.3621,56.3914,56.3427,56.3719,11052.0
2016-12-23 13:30:00,57.85,57.87,57.83,57.84,7608.0,56.3816,56.4011,56.3621,56.3719,7608.0
2016-12-23 13:40:00,57.83,57.85,57.82,57.84,7145.0,56.3621,56.3816,56.3524,56.3719,7145.0
2016-12-23 13:50:00,57.85,57.9,57.84,57.86,9281.0,56.3816,56.4304,56.3719,56.3914,9281.0
2016-12-23 14:00:00,57.88,57.91,57.86,57.9,98913.0,56.4109,56.4401,56.3914,56.4304,98913.0
2016-12-23 14:10:00,57.9,57.95,57.87,57.89,21758.0,56.4304,56.4791,56.4011,56.4206,21758.0
2016-12-23 14:20:00,57.9,57.91,57.86,57.86,18731.0,56.4304,56.4401,56.3914,56.3914,18731.0
2016-12-23 14:30:00,57.87,57.95,57.85,57.91,15091.0,56.4011,56.4791,56.3816,56.4401,15091.0
2016-12-23 14:40:00,57.91,57.93,57.9,57.91,7030.0,56.4401,56.4596,56.4304,56.4401,7030.0
2016-12-23 14:50:00,57.91,57.95,57.86,57.94,15273.0,56.4401,56.4791,56.3914,56.4694,15273.0
2016-12-23 15:00:00,57.94,57.96,57.9,57.9,15557.0,56.4694,56.4889,56.4304,56.4304,15557.0
2016-12-23 15:10:00,57.91,57.91,57.87,57.9,20691.0,56.4401,56.4401,56.4011,56.4304,20691.0
2016-12-23 15:20:00,57.9,57.98,57.89,57.93,34688.0,56.4304,56.5083,56.4206,56.4596,34688.0
2016-12-23 15:30:00,57.93,57.97,57.91,57.94,16643.0,56.4596,56.4986,56.4401,56.4694,16643.0
2016-12-23 15:40:00,57.94,58.0,57.94,57.96,20317.0,56.4694,56.5278,56.4694,56.4889,20317.0
2016-12-23 15:50:00,57.95,57.98,57.9,57.92,87558.0,56.4791,56.5083,56.4304,56.4499,87558.0
2016-12-27 09:30:00,58.04,58.41,57.93,58.2,123928.0,56.5668,56.9274,56.4596,56.7228,123928.0
2016-12-27 09:40:00,58.21,58.42,58.07,58.36,50827.0,56.7325,56.9372,56.5961,56.8787,50827.0
2016-12-27 09:50:00,58.4,58.44,58.27,58.38,82874.0,56.9177,56.9567,56.791,56.8982,82874.0
2016-12-27 10:00:00,58.4,58.4,58.27,58.29,41010.0,56.9177,56.9177,56.791,56.8105,41010.0
2016-12-27 10:10:00,58.28,58.3,58.17,58.18,28006.0,56.8007,56.8202,56.6935,56.7033,28006.0
2016-12-27 10:20:00,58.21,58.21,58.16,58.16,8804.0,56.7325,56.7325,56.6838,56.6838,8804.0
2016-12-27 10:30:00,58.18,58.2,58.08,58.08,32358.0,56.7033,56.7228,56.6058,56.6058,32358.0
2016-12-27 10:40:00,58.09,58.1,57.99,58.03,9087.0,56.6156,56.6253,56.5181,56.5571,9087.0
2016-12-27 10:50:00,58.04,58.09,58.03,58.05,20824.0,56.5668,56.6156,56.5571,56.5766,20824.0
2016-12-27 11:00:00,58.07,58.25,58.07,58.14,71307.0,56.5961,56.7715,56.5961,56.6643,71307.0
2016-12-27 11:10:00,58.14,58.21,58.13,58.2,9591.0,56.6643,56.7325,56.6545,56.7228,9591.0
2016-12-27 11:20:00,58.19,58.32,58.17,58.3,17930.0,56.713,56.8397,56.6935,56.8202,17930.0
2016-12-27 11:30:00,58.32,58.38,58.3,58.31,58227.0,56.8397,56.8982,56.8202,56.83,58227.0
2016-12-27 11:40:00,58.32,58.32,58.19,58.21,8001.0,56.8397,56.8397,56.713,56.7325,8001.0
2016-12-27 11:50:00,58.2,58.22,58.13,58.2,17896.0,56.7228,56.7423,56.6545,56.7228,17896.0
2016-12-27 12:00:00,58.2,58.23,58.14,58.18,13568.0,56.7228,56.752,56.6643,56.7033,13568.0
2016-12-27 12:10:00,58.19,58.2,58.15,58.18,14663.0,56.713,56.7228,56.674,56.7033,14663.0
2016-12-27 12:20:00,58.18,58.23,58.16,58.2,9979.0,56.7033,56.752,56.6838,56.7228,9979.0
2016-12-27 12:30:00,58.2,58.23,58.2,58.23,17032.0,56.7228,56.752,56.7228,56.752,17032.0
2016-12-27 12:40:00,58.23,58.24,58.21,58.21,9793.0,56.752,56.7617,56.7325,56.7325,9793.0
2016-12-27 12:50:00,58.22,58.23,58.19,58.23,13378.0,56.7423,56.752,56.713,56.752,13378.0
2016-12-27 13:00:00,58.23,58.27,58.23,58.25,23224.0,56.752,56.791,56.752,56.7715,23224.0
2016-12-27 13:10:00,58.24,58.28,58.2,58.26,82086.0,56.7617,56.8007,56.7228,56.7812,82086.0
2016-12-27 13:20:00,58.26,58.27,58.21,58.22,17953.0,56.7812,56.791,56.7325,56.7423,17953.0
2016-12-27 13:30:00,58.23,58.24,58.19,58.23,25988.0,56.752,56.7617,56.713,56.752,25988.0
2016-12-27 13:40:00,58.24,58.25,58.2,58.21,11898.0,56.7617,56.7715,56.7228,56.7325,11898.0
2016-12-27 13:50:00,58.21,58.22,58.16,58.22,10338.0,56.7325,56.7423,56.6838,56.7423,10338.0
2016-12-27 14:00:00,58.22,58.24,58.18,58.21,24414.0,56.7423,56.7617,56.7033,56.7325,24414.0
2016-12-27 14:10:00,58.21,58.26,58.19,58.26,48431.0,56.7325,56.7812,56.713,56.7812,48431.0
2016-12-27 14:20:00,58.27,58.3,58.24,58.26,32270.0,56.791,56.8202,56.7617,56.7812,32270.0
2016-12-27 14:30:00,58.26,58.32,58.26,58.29,27280.0,56.7812,56.8397,56.7812,56.8105,27280.0
2016-12-27 14:40:00,58.28,58.35,58.27,58.35,32388.0,56.8007,56.869,56.791,56.869,32388.0
2016-12-27 14:50:00,58.33,58.35,58.28,58.31,37048.0,56.8495,56.869,56.8007,56.83,37048.0
2016-12-27 15:00:00,58.32,58.38,58.3,58.34,68544.0,56.8397,56.8982,56.8202,56.8592,68544.0
2016-12-27 15:10:00,58.35,58.36,58.29,58.34,67784.0,56.869,56.8787,56.8105,56.8592,67784.0
2016-12-27 15:20:00,58.34,58.35,58.28,58.3,46230.0,56.8592,56.869,56.8007,56.8202,46230.0
2016-12-27 15:30:00,58.29,58.32,58.26,58.3,36109.0,56.8105,56.8397,56.7812,56.8202,36109.0
2016-12-27 15:40:00,58.31,58.33,58.26,58.27,46028.0,56.83,56.8495,56.7812,56.791,46028.0
2016-12-27 15:50:00,58.26,58.31,58.22,58.22,77577.0,56.7812,56.83,56.7423,56.7423,77577.0
2016-12-28 09:30:00,58.32,58.32,57.91,58.0,80602.0,56.8397,56.8397,56.4401,56.5278,80602.0
2016-12-28 09:40:00,57.99,58.21,57.95,58.11,50229.0,56.5181,56.7325,56.4791,56.635,50229.0
2016-12-28 09:50:00,58.13,58.16,58.07,58.08,72811.0,56.6545,56.6838,56.5961,56.6058,72811.0
2016-12-28 10:00:00,58.07,58.15,58.02,58.11,37989.0,56.5961,56.674,56.5473,56.635,37989.0
2016-12-28 10:10:00,58.1,58.18,58.06,58.18,39075.0,56.6253,56.7033,56.5863,56.7033,39075.0
2016-12-28 10:20:00,58.16,58.18,58.11,58.13,25400.0,56.6838,56.7033,56.635,56.6545,25400.0
2016-12-28 10:30:00,58.13,58.18,58.09,58.13,16884.0,56.6545,56.7033,56.6156,56.6545,16884.0
2016-12-28 10:40:00,58.11,58.11,57.95,58.01,22521.0,56.635,56.635,56.4791,56.5376,22521.0
2016-12-28 10:50:00,58.01,58.11,58.0,58.05,21750.0,56.5376,56.635,56.5278,56.5766,21750.0
2016-12-28 11:00:00,58.05,58.16,58.04,58.15,36547.0,56.5766,56.6838,56.5668,56.674,36547.0
2016-12-28 11:10:00,58.16,58.18,58.1,58.15,21993.0,56.6838,56.7033,56.6253,56.674,21993.0
2016-12-28 11:20:00,58.13,58.22,58.11,58.16,15368.0,56.6545,56.7423,56.635,56.6838,15368.0
2016-12-28 11:30:00,58.16,58.17,58.12,58.15,15620.0,56.6838,56.6935,56.6448,56.674,15620.0
2016-12-28 11:40:00,58.15,58.15,58.05,58.05,21280.0,56.674,56.674,56.5766,56.5766,21280.0
2016-12-28 11:50:00,58.06,58.12,58.03,58.1,27734.0,56.5863,56.6448,56.5571,56.6253,27734.0
2016-12-28 12:00:00,58.09,58.09,58.03,58.05,13944.0,56.6156,56.6156,56.5571,56.5766,13944.0
2016-12-28 12:10:00,58.04,58.05,57.99,58.05,11710.0,56.5668,56.5766,56.5181,56.5766,11710.0
2016-12-28 12:20:00,58.05,58.06,58.01,58.05,6708.0,56.5766,56.5863,56.5376,56.5766,6708.0
2016-12-28 12:30:00,58.05,58.06,57.96,57.96,17402.0,56.5766,56.5863,56.4889,56.4889,17402.0
2016-12-28 12:40:00,57.97,57.99,57.9,57.92,17833.0,56.4986,56.5181,56.4304,56.4499,17833.0
2016-12-28 12:50:00,57.93,57.96,57.88,57.95,21445.0,56.4596,56.4889,56.4109,56.4791,21445.0
2016-12-28 13:00:00,57.95,57.96,57.89,57.95,16650.0,56.4791,56.4889,56.4206,56.4791,16650.0
2016-12-28 13:10:00,57.94,57.97,57.91,57.93,11651.0,56.4694,56.4986,56.4401,56.4596,11651.0
2016-12-28 13:20:00,57.94,57.96,57.92,57.92,13801.0,56.4694,56.4889,56.4499,56.4499,13801.0
2016-12-28 13:30:00,57.93,57.94,57.88,57.92,21849.0,56.4596,56.4694,56.4109,56.4499,21849.0
2016-12-28 13:40:00,57.92,57.93,57.9,57.93,18821.0,56.4499,56.4596,56.4304,56.4596,18821.0
2016-12-28 13:50:00,57.93,57.94,57.9,57.9,37888.0,56.4596,56.4694,56.4304,56.4304,37888.0
2016-12-28 14:00:00,57.91,57.99,57.9,57.99,29348.0,56.4401,56.5181,56.4304,56.5181,29348.0
2016-12-28 14:10:00,58.0,58.03,57.98,58.02,11729.0,56.5278,56.5571,56.5083,56.5473,11729.0
2016-12-28 14:20:00,58.02,58.07,58.0,58.07,11096.0,56.5473,56.5961,56.5278,56.5961,11096.0
2016-12-28 14:30:00,58.08,58.09,57.99,58.0,39433.0,56.6058,56.6156,56.5181,56.5278,39433.0
2016-12-28 14:40:00,58.01,58.01,57.95,57.98,11560.0,56.5376,56.5376,56.4791,56.5083,11560.0
2016-12-28 14:50:00,57.97,58.0,57.94,57.99,15069.0,56.4986,56.5278,56.4694,56.5181,15069.0
2016-12-28 15:00:00,58.0,58.04,57.97,58.01,33622.0,56.5278,56.5668,56.4986,56.5376,33622.0
2016-12-28 15:10:00,58.01,58.04,57.99,58.02,19714.0,56.5376,56.5668,56.5181,56.5473,19714.0
2016-12-28 15:20:00,58.02,58.04,57.98,57.98,51970.0,56.5473,56.5668,56.5083,56.5083,51970.0
2016-12-28 15:30:00,57.98,58.01,57.96,57.96,28846.0,56.5083,56.5376,56.4889,56.4889,28846.0
2016-12-28 15:40:00,57.95,57.95,57.86,57.93,45666.0,56.4791,56.4791,56.3914,56.4596,45666.0
2016-12-28 15:50:00,57.93,57.94,57.85,57.9,147236.0,56.4596,56.4694,56.3816,56.4304,147236.0
2016-12-29 09:30:00,57.97,58.58,57.95,58.14,83402.0,56.4986,57.0931,56.4791,56.6643,83402.0
2016-12-29 09:40:00,58.17,58.29,58.06,58.07,30198.0,56.6935,56.8105,56.5863,56.5961,30198.0
2016-12-29 09:50:00,58.04,58.23,58.04,58.18,28855.0,56.5668,56.752,56.5668,56.7033,28855.0
2016-12-29 10:00:00,58.18,58.2,58.04,58.08,37737.0,56.7033,56.7228,56.5668,56.6058,37737.0
2016-12-29 10:10:00,58.08,58.14,58.06,58.07,18273.0,56.6058,56.6643,56.5863,56.5961,18273.0
2016-12-29 10:20:00,58.07,58.15,58.07,58.14,13646.0,56.5961,56.674,56.5961,56.6643,13646.0
2016-12-29 10:30:00,58.13,58.17,58.1,58.13,29963.0,56.6545,56.6935,56.6253,56.6545,29963.0
2016-12-29 10:40:00,58.12,58.12,57.99,57.99,16925.0,56.6448,56.6448,56.5181,56.5181,16925.0
2016-12-29 10:50:00,57.98,58.02,57.9,57.93,22380.0,56.5083,56.5473,56.4304,56.4596,22380.0
2016-12-29 11:00:00,57.94,58.02,57.89,58.02,29755.0,56.4694,56.5473,56.4206,56.5473,29755.0
2016-12-29 11:10:00,58.02,58.16,58.0,58.12,16852.0,56.5473,56.6838,56.5278,56.6448,16852.0
2016-12-29 11:20:00,58.13,58.16,58.1,58.11,26936.0,56.6545,56.6838,56.6253,56.635,26936.0
2016-12-29 11:30:00,58.12,58.15,58.09,58.09,14280.0,56.6448,56.674,56.6156,56.6156,14280.0
2016-12-29 11:40:00,58.1,58.12,58.07,58.1,9387.0,56.6253,56.6448,56.5961,56.6253,9387.0
2016-12-29 11:50:00,58.09,58.12,58.02,58.1,16275.0,56.6156,56.6448,56.5473,56.6253,16275.0
2016-12-29 12:00:00,58.1,58.11,58.01,58.02,15220.0,56.6253,56.635,56.5376,56.5473,15220.0
2016-12-29 12:10:00,58.01,58.11,57.97,58.09,11820.0,56.5376,56.635,56.4986,56.6156,11820.0
2016-12-29 12:20:00,58.1,58.11,57.97,58.11,45110.0,56.6253,56.635,56.4986,56.635,45110.0
2016-12-29 12:30:00,58.11,58.15,58.1,58.1,7088.0,56.635,56.674,56.6253,56.6253,7088.0
2016-12-29 12:40:00,58.12,58.16,58.1,58.14,11797.0,56.6448,56.6838,56.6253,56.6643,11797.0
2016-12-29 12:50:00,58.14,58.2,58.12,58.13,29141.0,56.6643,56.7228,56.6448,56.6545,29141.0
2016-12-29 13:00:00,58.12,58.15,58.09,58.11,15120.0,56.6448,56.674,56.6156,56.635,15120.0
2016-12-29 13:10:00,58.12,58.13,58.09,58.12,14953.0,56.6448,56.6545,56.6156,56.6448,14953.0
2016-12-29 13:20:00,58.13,58.14,57.91,58.03,46743.0,56.6545,56.6643,56.4401,56.5571,46743.0
2016-12-29 13:30:00,58.04,58.05,57.99,58.0,13679.0,56.5668,56.5766,56.5181,56.5278,13679.0
2016-12-29 13:40:00,58.0,58.03,57.98,58.0,15942.0,56.5278,56.5571,56.5083,56.5278,15942.0
2016-12-29 13:50:00,58.0,58.05,57.97,58.05,18607.0,56.5278,56.5766,56.4986,56.5766,18607.0
2016-12-29 14:00:00,58.05,58.1,58.02,58.05,21517.0,56.5766,56.6253,56.5473,56.5766,21517.0
2016-12-29 14:10:00,58.05,58.05,57.99,58.0,23522.0,56.5766,56.5766,56.5181,56.5278,23522.0
2016-12-29 14:20:00,58.01,58.04,57.97,58.03,24287.0,56.5376,56.5668,56.4986,56.5571,24287.0
2016-12-29 14:30:00,58.03,58.03,57.97,57.98,29235.0,56.5571,56.5571,56.4986,56.5083,29235.0
2016-12-29 14:40:00,57.98,58.01,57.86,57.99,46280.0,56.5083,56.5376,56.3914,56.5181,46280.0
2016-12-29 14:50:00,57.99,58.05,57.98,58.04,13936.0,56.5181,56.5766,56.5083,56.5668,13936.0
2016-12-29 15:00:00,58.03,58.12,57.96,58.06,50430.0,56.5571,56.6448,56.4889,56.5863,50430.0
2016-12-29 15:10:00,58.06,58.07,58.01,58.01,29277.0,56.5863,56.5961,56.5376,56.5376,29277.0
2016-12-29 15:20:00,58.01,58.04,57.99,58.01,25094.0,56.5376,56.5668,56.5181,56.5376,25094.0
2016-12-29 15:30:00,58.01,58.02,57.97,57.98,35999.0,56.5376,56.5473,56.4986,56.5083,35999.0
2016-12-29 15:40:00,57.98,58.02,57.95,57.99,39865.0,56.5083,56.5473,56.4791,56.5181,39865.0
2016-12-29 15:50:00,57.99,58.01,57.91,57.95,199151.0,56.5181,56.5376,56.4401,56.4791,199151.0
2016-12-30 09:30:00,57.76,57.91,57.44,57.57,103259.0,56.2939,56.4401,55.982,56.1087,103259.0
2016-12-30 09:40:00,57.57,57.7,57.34,57.37,35647.0,56.1087,56.2354,55.8846,55.9138,35647.0
2016-12-30 09:50:00,57.37,57.39,56.99,57.03,80300.0,55.9138,55.9333,55.5435,55.5825,80300.0
2016-12-30 10:00:00,57.03,57.38,56.98,57.38,78192.0,55.5825,55.9236,55.5337,55.9236,78192.0
2016-12-30 10:10:00,57.38,57.58,57.32,57.38,47002.0,55.9236,56.1185,55.8651,55.9236,47002.0
2016-12-30 10:20:00,57.38,57.39,57.24,57.28,25972.0,55.9236,55.9333,55.7871,55.8261,25972.0
2016-12-30 10:30:00,57.28,57.42,57.23,57.23,29406.0,55.8261,55.9626,55.7774,55.7774,29406.0
2016-12-30 10:40:00,57.23,57.43,57.22,57.39,15800.0,55.7774,55.9723,55.7676,55.9333,15800.0
2016-12-30 10:50:00,57.4,57.57,57.4,57.54,22966.0,55.9431,56.1087,55.9431,56.0795,22966.0
2016-12-30 11:00:00,57.52,57.52,57.27,57.3,22173.0,56.06,56.06,55.8164,55.8456,22173.0
2016-12-30 11:10:00,57.31,57.41,57.27,57.38,25880.0,55.8553,55.9528,55.8164,55.9236,25880.0
2016-12-30 11:20:00,57.37,57.51,57.35,57.42,32843.0,55.9138,56.0503,55.8943,55.9626,32843.0
2016-12-30 11:30:00,57.42,57.42,57.33,57.34,25803.0,55.9626,55.9626,55.8748,55.8846,25803.0
2016-12-30 11:40:00,57.32,57.47,57.32,57.43,20774.0,55.8651,56.0113,55.8651,55.9723,20774.0
2016-12-30 11:50:00,57.43,57.53,57.43,57.48,16131.0,55.9723,56.0698,55.9723,56.021,16131.0
2016-12-30 12:00:00,57.48,57.48,57.28,57.31,27441.0,56.021,56.021,55.8261,55.8553,27441.0
2016-12-30 12:10:00,57.31,57.54,57.3,57.54,25624.0,55.8553,56.0795,55.8456,56.0795,25624.0
2016-12-30 12:20:00,57.52,57.58,57.46,57.48,17704.0,56.06,56.1185,56.0015,56.021,17704.0
2016-12-30 12:30:00,57.47,57.57,57.41,57.45,24710.0,56.0113,56.1087,55.9528,55.9918,24710.0
2016-12-30 12:40:00,57.44,57.44,57.26,57.29,40553.0,55.982,55.982,55.8066,55.8359,40553.0
2016-12-30 12:50:00,57.28,57.35,57.21,57.34,18100.0,55.8261,55.8943,55.7579,55.8846,18100.0
2016-12-30 13:00:00,57.34,57.39,57.3,57.34,23774.0,55.8846,55.9333,55.8456,55.8846,23774.0
2016-12-30 13:10:00,57.35,57.41,57.34,57.38,14545.0,55.8943,55.9528,55.8846,55.9236,14545.0
2016-12-30 13:20:00,57.39,57.45,57.37,57.41,16499.0,55.9333,55.9918,55.9138,55.9528,16499.0
2016-12-30 13:30:00,57.4,57.52,57.37,57.42,33886.0,55.9431,56.06,55.9138,55.9626,33886.0
2016-12-30 13:40:00,57.42,57.44,57.35,57.35,25913.0,55.9626,55.982,55.8943,55.8943,25913.0
2016-12-30 13:50:00,57.36,57.37,57.29,57.3,12461.0,55.9041,55.9138,55.8359,55.8456,12461.0
2016-12-30 14:00:00,57.28,57.31,57.22,57.23,35693.0,55.8261,55.8553,55.7676,55.7774,35693.0
2016-12-30 14:10:00,57.24,57.33,57.21,57.3,61548.0,55.7871,55.8748,55.7579,55.8456,61548.0
2016-12-30 14:20:00,57.29,57.3,57.14,57.14,57168.0,55.8359,55.8456,55.6897,55.6897,57168.0
2016-12-30 14:30:00,57.15,57.28,57.13,57.26,33494.0,55.6994,55.8261,55.6799,55.8066,33494.0
2016-12-30 14:40:00,57.25,57.27,57.16,57.19,26106.0,55.7969,55.8164,55.7092,55.7384,26106.0
2016-12-30 14:50:00,57.18,57.22,57.14,57.21,36944.0,55.7286,55.7676,55.6897,55.7579,36944.0
2016-12-30 15:00:00,57.2,57.22,57.14,57.19,28576.0,55.7481,55.7676,55.6897,55.7384,28576.0
2016-12-30 15:10:00,57.2,57.28,57.18,57.22,33423.0,55.7481,55.8261,55.7286,55.7676,33423.0
2016-12-30 15:20:00,57.21,57.3,57.2,57.28,32125.0,55.7579,55.8456,55.7481,55.8261,32125.0
2016-12-30 15:30:00,57.29,57.39,57.27,57.36,57087.0,55.8359,55.9333,55.8164,55.9041,57087.0
2016-12-30 15:40:00,57.36,57.44,57.27,57.28,69196.0,55.9041,55.982,55.8164,55.8261,69196.0
2016-12-30 15:50:00,57.27,57.44,57.19,57.43,263085.0,55.8164,55.982,55.7384,55.9723,263085.0
2017-01-03 09:30:00,58.0,58.8,58.0,58.46,121000.0,56.5278,57.3075,56.5278,56.9762,121000.0
2017-01-03 09:40:00,58.44,58.57,58.36,58.42,186952.0,56.9567,57.0834,56.8787,56.9372,186952.0
2017-01-03 09:50:00,58.42,58.68,58.33,58.64,75132.0,56.9372,57.1906,56.8495,57.1516,75132.0
2017-01-03 10:00:00,58.62,58.72,58.36,58.63,28454.0,57.1321,57.2296,56.8787,57.1418,28454.0
2017-01-03 10:10:00,58.65,58.65,58.35,58.37,44555.0,57.1613,57.1613,56.869,56.8884,44555.0
2017-01-03 10:20:00,58.36,58.36,58.13,58.22,19262.0,56.8787,56.8787,56.6545,56.7423,19262.0
2017-01-03 10:30:00,58.18,58.26,58.15,58.16,27620.0,56.7033,56.7812,56.674,56.6838,27620.0
2017-01-03 10:40:00,58.15,58.21,58.12,58.13,32903.0,56.674,56.7325,56.6448,56.6545,32903.0
2017-01-03 10:50:00,58.16,58.17,57.88,57.88,32534.0,56.6838,56.6935,56.4109,56.4109,32534.0
2017-01-03 11:00:00,57.87,57.93,57.81,57.89,33721.0,56.4011,56.4596,56.3427,56.4206,33721.0
2017-01-03 11:10:00,57.91,57.93,57.85,57.92,52804.0,56.4401,56.4596,56.3816,56.4499,52804.0
2017-01-03 11:20:00,57.93,58.09,57.91,58.02,31463.0,56.4596,56.6156,56.4401,56.5473,31463.0
2017-01-03 11:30:00,58.03,58.09,57.92,57.93,85449.0,56.5571,56.6156,56.4499,56.4596,85449.0
2017-01-03 11:40:00,57.92,57.92,57.82,57.87,55773.0,56.4499,56.4499,56.3524,56.4011,55773.0
2017-01-03 11:50:00,57.87,57.91,57.84,57.91,84949.0,56.4011,56.4401,56.3719,56.4401,84949.0
2017-01-03 12:00:00,57.91,58.12,57.91,58.04,76347.0,56.4401,56.6448,56.4401,56.5668,76347.0
2017-01-03 12:10:00,58.04,58.04,57.94,57.99,87073.0,56.5668,56.5668,56.4694,56.5181,87073.0
2017-01-03 12:20:00,57.99,58.0,57.92,57.96,57846.0,56.5181,56.5278,56.4499,56.4889,57846.0
2017-01-03 12:30:00,57.97,57.99,57.9,57.91,40282.0,56.4986,56.5181,56.4304,56.4401,40282.0
2017-01-03 12:40:00,57.92,57.92,57.65,57.75,76800.0,56.4499,56.4499,56.1867,56.2842,76800.0
2017-01-03 12:50:00,57.76,57.82,57.72,57.76,32277.0,56.2939,56.3524,56.2549,56.2939,32277.0
2017-01-03 13:00:00,57.77,57.81,57.73,57.79,94711.0,56.3037,56.3427,56.2647,56.3232,94711.0
2017-01-03 13:10:00,57.8,58.04,57.76,58.03,127671.0,56.3329,56.5668,56.2939,56.5571,127671.0
2017-01-03 13:20:00,58.03,58.17,58.02,58.1,40009.0,56.5571,56.6935,56.5473,56.6253,40009.0
2017-01-03 13:30:00,58.09,58.12,58.01,58.07,30730.0,56.6156,56.6448,56.5376,56.5961,30730.0
2017-01-03 13:40:00,58.07,58.13,58.04,58.09,23918.0,56.5961,56.6545,56.5668,56.6156,23918.0
2017-01-03 13:50:00,58.1,58.1,58.0,58.02,14378.0,56.6253,56.6253,56.5278,56.5473,14378.0
2017-01-03 14:00:00,58.02,58.1,58.01,58.09,23509.0,56.5473,56.6253,56.5376,56.6156,23509.0
2017-01-03 14:10:00,58.1,58.15,58.05,58.14,33610.0,56.6253,56.674,56.5766,56.6643,33610.0
2017-01-03 14:20:00,58.13,58.25,58.13,58.23,40162.0,56.6545,56.7715,56.6545,56.752,40162.0
2017-01-03 14:30:00,58.23,58.23,58.15,58.2,31271.0,56.752,56.752,56.674,56.7228,31271.0
2017-01-03 14:40:00,58.2,58.22,58.18,58.22,37376.0,56.7228,56.7423,56.7033,56.7423,37376.0
2017-01-03 14:50:00,58.22,58.23,58.17,58.21,31672.0,56.7423,56.752,56.6935,56.7325,31672.0
2017-01-03 15:00:00,58.22,58.29,58.22,58.25,37938.0,56.7423,56.8105,56.7423,56.7715,37938.0
2017-01-03 15:10:00,58.24,58.27,58.22,58.23,44143.0,56.7617,56.791,56.7423,56.752,44143.0
2017-01-03 15:20:00,58.23,58.25,58.19,58.23,52698.0,56.752,56.7715,56.713,56.752,52698.0
2017-01-03 15:30:00,58.23,58.24,58.14,58.22,40483.0,56.752,56.7617,56.6643,56.7423,40483.0
2017-01-03 15:40:00,58.23,58.26,58.16,58.2,75752.0,56.752,56.7812,56.6838,56.7228,75752.0
2017-01-03 15:50:00,58.21,58.25,58.07,58.22,312251.0,56.7325,56.7715,56.5961,56.7423,312251.0
2017-01-04 09:30:00,58.25,58.66,58.24,58.63,166651.0,56.7715,57.1711,56.7617,57.1418,166651.0
2017-01-04 09:40:00,58.63,58.87,58.36,58.4,55952.0,57.1418,57.3758,56.8787,56.9177,55952.0
2017-01-04 09:50:00,58.38,58.48,58.3,58.32,64905.0,56.8982,56.9957,56.8202,56.8397,64905.0
2017-01-04 10:00:00,58.34,58.44,58.26,58.26,35965.0,56.8592,56.9567,56.7812,56.7812,35965.0
2017-01-04 10:10:00,58.24,58.37,58.05,58.22,236555.0,56.7617,56.8884,56.5766,56.7423,236555.0
2017-01-04 10:20:00,58.23,58.25,57.93,57.94,95375.0,56.752,56.7715,56.4596,56.4694,95375.0
2017-01-04 10:30:00,57.95,58.12,57.93,58.1,71673.0,56.4791,56.6448,56.4596,56.6253,71673.0
2017-01-04 10:40:00,58.08,58.24,58.08,58.24,54555.0,56.6058,56.7617,56.6058,56.7617,54555.0
2017-01-04 10:50:00,58.24,58.24,58.11,58.15,97439.0,56.7617,56.7617,56.635,56.674,97439.0
2017-01-04 11:00:00,58.15,58.21,58.07,58.2,136481.0,56.674,56.7325,56.5961,56.7228,136481.0
2017-01-04 11:10:00,58.21,58.29,58.08,58.12,59131.0,56.7325,56.8105,56.6058,56.6448,59131.0
2017-01-04 11:20:00,58.12,58.12,57.98,58.1,113422.0,56.6448,56.6448,56.5083,56.6253,113422.0
2017-01-04 11:30:00,58.11,58.25,58.08,58.25,169765.0,56.635,56.7715,56.6058,56.7715,169765.0
2017-01-04 11:40:00,58.25,58.28,58.16,58.16,65622.0,56.7715,56.8007,56.6838,56.6838,65622.0
2017-01-04 11:50:00,58.15,58.15,57.98,58.1,34215.0,56.674,56.674,56.5083,56.6253,34215.0
2017-01-04 12:00:00,58.1,58.15,58.01,58.15,191766.0,56.6253,56.674,56.5376,56.674,191766.0
2017-01-04 12:10:00,58.15,58.38,58.13,58.37,49243.0,56.674,56.8982,56.6545,56.8884,49243.0
2017-01-04 12:20:00,58.37,58.43,58.29,58.33,46967.0,56.8884,56.9469,56.8105,56.8495,46967.0
2017-01-04 12:30:00,58.34,58.4,58.27,58.4,268279.0,56.8592,56.9177,56.791,56.9177,268279.0
2017-01-04 12:40:00,58.41,58.59,58.37,58.45,110599.0,56.9274,57.1029,56.8884,56.9664,110599.0
2017-01-04 12:50:00,58.46,58.5,58.38,58.4,43220.0,56.9762,57.0151,56.8982,56.9177,43220.0
2017-01-04 13:00:00,58.39,58.42,58.3,58.36,32287.0,56.9079,56.9372,56.8202,56.8787,32287.0
2017-01-04 13:10:00,58.37,58.4,58.27,58.27,18536.0,56.8884,56.9177,56.791,56.791,18536.0
2017-01-04 13:20:00,58.28,58.44,58.26,58.44,135511.0,56.8007,56.9567,56.7812,56.9567,135511.0
2017-01-04 13:30:00,58.44,58.45,58.25,58.3,68919.0,56.9567,56.9664,56.7715,56.8202,68919.0
2017-01-04 13:40:00,58.3,58.31,58.23,58.31,26704.0,56.8202,56.83,56.752,56.83,26704.0
2017-01-04 13:50:00,58.32,58.36,58.25,58.27,31396.0,56.8397,56.8787,56.7715,56.791,31396.0
2017-01-04 14:00:00,58.26,58.28,58.23,58.24,40934.0,56.7812,56.8007,56.752,56.7617,40934.0
2017-01-04 14:10:00,58.25,58.44,58.24,58.44,205169.0,56.7715,56.9567,56.7617,56.9567,205169.0
2017-01-04 14:20:00,58.44,58.48,58.39,58.44,43061.0,56.9567,56.9957,56.9079,56.9567,43061.0
2017-01-04 14:30:00,58.45,58.48,58.43,58.46,37453.0,56.9664,56.9957,56.9469,56.9762,37453.0
2017-01-04 14:40:00,58.46,58.5,58.39,58.4,51434.0,56.9762,57.0151,56.9079,56.9177,51434.0
2017-01-04 14:50:00,58.4,58.62,58.22,58.54,239294.0,56.9177,57.1321,56.7423,57.0541,239294.0
2017-01-04 15:00:00,58.54,58.86,58.53,58.68,288639.0,57.0541,57.366,57.0444,57.1906,288639.0
2017-01-04 15:10:00,58.69,59.35,58.68,58.82,755162.0,57.2003,57.8436,57.1906,57.327,755162.0
2017-01-04 15:20:00,58.81,58.92,58.65,58.71,131234.0,57.3173,57.4245,57.1613,57.2198,131234.0
2017-01-04 15:30:00,58.69,58.85,58.63,58.78,130122.0,57.2003,57.3563,57.1418,57.288,130122.0
2017-01-04 15:40:00,58.79,58.86,58.61,58.64,188263.0,57.2978,57.366,57.1224,57.1516,188263.0
2017-01-04 15:50:00,58.65,58.75,58.59,58.71,402861.0,57.1613,57.2588,57.1029,57.2198,402861.0
2017-01-05 09:30:00,58.66,58.79,58.47,58.72,186082.0,57.1711,57.2978,56.9859,57.2296,186082.0
2017-01-05 09:40:00,58.68,59.14,58.68,59.11,80694.0,57.1906,57.6389,57.1906,57.6097,80694.0
2017-01-05 09:50:00,59.1,59.21,58.89,58.89,59411.0,57.5999,57.7071,57.3952,57.3952,59411.0
2017-01-05 10:00:00,58.92,59.31,58.86,59.22,62553.0,57.4245,57.8046,57.366,57.7169,62553.0
2017-01-05 10:10:00,59.23,59.25,58.9,59.01,129114.0,57.7266,57.7461,57.405,57.5122,129114.0
2017-01-05 10:20:00,59.03,59.04,58.88,58.9,45072.0,57.5317,57.5414,57.3855,57.405,45072.0
2017-01-05 10:30:00,58.91,58.91,58.66,58.66,78108.0,57.4147,57.4147,57.1711,57.1711,78108.0
2017-01-05 10:40:00,58.65,58.66,58.33,58.34,58325.0,57.1613,57.1711,56.8495,56.8592,58325.0
2017-01-05 10:50:00,58.33,58.38,58.17,58.37,49300.0,56.8495,56.8982,56.6935,56.8884,49300.0
2017-01-05 11:00:00,58.35,58.38,58.05,58.06,34622.0,56.869,56.8982,56.5766,56.5863,34622.0
2017-01-05 11:10:00,58.05,58.16,57.98,58.15,42538.0,56.5766,56.6838,56.5083,56.674,42538.0
2017-01-05 11:20:00,58.15,58.15,57.91,57.93,34450.0,56.674,56.674,56.4401,56.4596,34450.0
2017-01-05 11:30:00,57.94,57.97,57.65,57.74,90312.0,56.4694,56.4986,56.1867,56.2744,90312.0
2017-01-05 11:40:00,57.75,57.91,57.75,57.87,36243.0,56.2842,56.4401,56.2842,56.4011,36243.0
2017-01-05 11:50:00,57.87,58.06,57.83,58.05,41660.0,56.4011,56.5863,56.3621,56.5766,41660.0
2017-01-05 12:00:00,58.07,58.17,58.07,58.14,48183.0,56.5961,56.6935,56.5961,56.6643,48183.0
2017-01-05 12:10:00,58.15,58.24,58.13,58.2,37166.0,56.674,56.7617,56.6545,56.7228,37166.0
2017-01-05 12:20:00,58.22,58.22,58.05,58.13,96570.0,56.7423,56.7423,56.5766,56.6545,96570.0
2017-01-05 12:30:00,58.13,58.16,58.11,58.16,32536.0,56.6545,56.6838,56.635,56.6838,32536.0
2017-01-05 12:40:00,58.16,58.16,57.96,58.03,35356.0,56.6838,56.6838,56.4889,56.5571,35356.0
2017-01-05 12:50:00,58.04,58.1,57.94,58.0,118516.0,56.5668,56.6253,56.4694,56.5278,118516.0
2017-01-05 13:00:00,58.0,58.07,57.97,58.07,63508.0,56.5278,56.5961,56.4986,56.5961,63508.0
2017-01-05 13:10:00,58.08,58.1,57.99,58.02,24436.0,56.6058,56.6253,56.5181,56.5473,24436.0
2017-01-05 13:20:00,58.01,58.01,57.89,57.93,44383.0,56.5376,56.5376,56.4206,56.4596,44383.0
2017-01-05 13:30:00,57.94,57.95,57.87,57.89,136467.0,56.4694,56.4791,56.4011,56.4206,136467.0
2017-01-05 13:40:00,57.89,57.89,57.31,57.63,265516.0,56.4206,56.4206,55.8553,56.1672,265516.0
2017-01-05 13:50:00,57.62,57.65,57.43,57.47,152013.0,56.1575,56.1867,55.9723,56.0113,152013.0
2017-01-05 14:00:00,57.47,58.39,56.98,57.09,707020.0,56.0113,56.9079,55.5337,55.6409,707020.0
2017-01-05 14:10:00,57.1,57.77,57.1,57.74,135043.0,55.6507,56.3037,55.6507,56.2744,135043.0
2017-01-05 14:20:00,57.76,58.22,57.74,57.97,145950.0,56.2939,56.7423,56.2744,56.4986,145950.0
2017-01-05 14:30:00,57.96,58.0,57.6,57.67,137355.0,56.4889,56.5278,56.138,56.2062,137355.0
2017-01-05 14:40:00,57.67,57.71,57.5,57.67,80959.0,56.2062,56.2452,56.0405,56.2062,80959.0
2017-01-05 14:50:00,57.67,57.89,57.59,57.59,83012.0,56.2062,56.4206,56.1282,56.1282,83012.0
2017-01-05 15:00:00,57.6,57.73,57.6,57.68,95574.0,56.138,56.2647,56.138,56.216,95574.0
2017-01-05 15:10:00,57.68,57.69,57.63,57.66,121699.0,56.216,56.2257,56.1672,56.1965,121699.0
2017-01-05 15:20:00,57.66,57.69,57.52,57.53,95252.0,56.1965,56.2257,56.06,56.0698,95252.0
2017-01-05 15:30:00,57.53,57.56,57.43,57.53,152618.0,56.0698,56.099,55.9723,56.0698,152618.0
2017-01-05 15:40:00,57.52,57.53,57.42,57.51,198935.0,56.06,56.0698,55.9626,56.0503,198935.0
2017-01-05 15:50:00,57.51,57.6,57.45,57.5,523537.0,56.0503,56.138,55.9918,56.0405,523537.0
2017-01-06 09:30:00,57.77,57.94,57.57,57.69,132893.0,56.3037,56.4694,56.1087,56.2257,132893.0
2017-01-06 09:40:00,57.71,58.04,57.49,57.53,196606.0,56.2452,56.5668,56.0308,56.0698,196606.0
2017-01-06 09:50:00,57.53,57.57,57.31,57.57,125489.0,56.0698,56.1087,55.8553,56.1087,125489.0
2017-01-06 10:00:00,57.54,57.54,57.24,57.26,99901.0,56.0795,56.0795,55.7871,55.8066,99901.0
2017-01-06 10:10:00,57.27,57.41,57.11,57.28,65645.0,55.8164,55.9528,55.6604,55.8261,65645.0
2017-01-06 10:20:00,57.29,57.34,57.11,57.16,70580.0,55.8359,55.8846,55.6604,55.7092,70580.0
2017-01-06 10:30:00,57.15,57.16,56.77,56.83,113500.0,55.6994,55.7092,55.3291,55.3875,113500.0
2017-01-06 10:40:00,56.85,57.14,56.84,56.94,72590.0,55.407,55.6897,55.3973,55.4947,72590.0
2017-01-06 10:50:00,56.96,57.1,56.91,56.94,53815.0,55.5142,55.6507,55.4655,55.4947,53815.0
2017-01-06 11:00:00,56.94,57.02,56.9,56.94,53250.0,55.4947,55.5727,55.4558,55.4947,53250.0
2017-01-06 11:10:00,56.92,57.01,56.83,56.88,123857.0,55.4752,55.563,55.3875,55.4363,123857.0
2017-01-06 11:20:00,56.87,57.03,56.77,57.03,77341.0,55.4265,55.5825,55.3291,55.5825,77341.0
2017-01-06 11:30:00,57.05,57.16,57.01,57.16,55920.0,55.6019,55.7092,55.563,55.7092,55920.0
2017-01-06 11:40:00,57.17,57.25,57.11,57.18,56885.0,55.7189,55.7969,55.6604,55.7286,56885.0
2017-01-06 11:50:00,57.16,57.28,57.08,57.15,54377.0,55.7092,55.8261,55.6312,55.6994,54377.0
2017-01-06 12:00:00,57.16,57.33,57.15,57.29,69226.0,55.7092,55.8748,55.6994,55.8359,69226.0
2017-01-06 12:10:00,57.3,57.41,57.22,57.41,351972.0,55.8456,55.9528,55.7676,55.9528,351972.0
2017-01-06 12:20:00,57.42,57.44,57.27,57.37,54132.0,55.9626,55.982,55.8164,55.9138,54132.0
2017-01-06 12:30:00,57.37,57.41,57.32,57.35,34836.0,55.9138,55.9528,55.8651,55.8943,34836.0
2017-01-06 12:40:00,57.36,57.43,57.32,57.33,31773.0,55.9041,55.9723,55.8651,55.8748,31773.0
2017-01-06 12:50:00,57.32,57.34,57.22,57.29,55329.0,55.8651,55.8846,55.7676,55.8359,55329.0
2017-01-06 13:00:00,57.29,57.35,57.23,57.26,34280.0,55.8359,55.8943,55.7774,55.8066,34280.0
2017-01-06 13:10:00,57.27,57.34,57.24,57.33,23852.0,55.8164,55.8846,55.7871,55.8748,23852.0
2017-01-06 13:20:00,57.33,57.33,57.16,57.17,35089.0,55.8748,55.8748,55.7092,55.7189,35089.0
2017-01-06 13:30:00,57.18,57.26,57.13,57.24,65117.0,55.7286,55.8066,55.6799,55.7871,65117.0
2017-01-06 13:40:00,57.26,57.35,57.23,57.27,27294.0,55.8066,55.8943,55.7774,55.8164,27294.0
2017-01-06 13:50:00,57.26,57.29,57.1,57.13,37508.0,55.8066,55.8359,55.6507,55.6799,37508.0
2017-01-06 14:00:00,57.13,57.19,57.09,57.14,36372.0,55.6799,55.7384,55.6409,55.6897,36372.0
2017-01-06 14:10:00,57.13,57.14,56.99,57.09,42046.0,55.6799,55.6897,55.5435,55.6409,42046.0
2017-01-06 14:20:00,57.1,57.12,56.99,57.02,55943.0,55.6507,55.6702,55.5435,55.5727,55943.0
2017-01-06 14:30:00,57.01,57.1,56.99,57.03,48568.0,55.563,55.6507,55.5435,55.5825,48568.0
2017-01-06 14:40:00,57.04,57.1,56.72,56.79,226120.0,55.5922,55.6507,55.2803,55.3485,226120.0
2017-01-06 14:50:00,56.8,56.93,56.77,56.86,74052.0,55.3583,55.485,55.3291,55.4168,74052.0
2017-01-06 15:00:00,56.87,56.88,56.73,56.83,95829.0,55.4265,55.4363,55.2901,55.3875,95829.0
2017-01-06 15:10:00,56.84,56.85,56.63,56.76,100579.0,55.3973,55.407,55.1926,55.3193,100579.0
2017-01-06 15:20:00,56.76,56.78,56.66,56.72,194822.0,55.3193,55.3388,55.2218,55.2803,194822.0
2017-01-06 15:30:00,56.72,56.8,56.66,56.69,144645.0,55.2803,55.3583,55.2218,55.2511,144645.0
2017-01-06 15:40:00,56.69,56.74,56.54,56.71,269965.0,55.2511,55.2998,55.1049,55.2706,269965.0
2017-01-06 15:50:00,56.7,56.75,56.54,56.68,640347.0,55.2608,55.3096,55.1049,55.2413,640347.0
2017-01-09 09:30:00,56.47,56.6,56.17,56.59,169763.0,55.0367,55.1634,54.7443,55.1536,169763.0
2017-01-09 09:40:00,56.6,56.6,56.29,56.45,65436.0,55.1634,55.1634,54.8612,55.0172,65436.0
2017-01-09 09:50:00,56.45,56.7,56.43,56.66,67213.0,55.0172,55.2608,54.9977,55.2218,67213.0
2017-01-09 10:00:00,56.65,56.89,56.61,56.83,60896.0,55.2121,55.446,55.1731,55.3875,60896.0
2017-01-09 10:10:00,56.83,56.84,56.7,56.75,63593.0,55.3875,55.3973,55.2608,55.3096,63593.0
2017-01-09 10:20:00,56.74,56.77,56.63,56.65,100015.0,55.2998,55.3291,55.1926,55.2121,100015.0
2017-01-09 10:30:00,56.65,56.71,56.46,56.47,45357.0,55.2121,55.2706,55.0269,55.0367,45357.0
2017-01-09 10:40:00,56.46,56.63,56.46,56.61,69290.0,55.0269,55.1926,55.0269,55.1731,69290.0
2017-01-09 10:50:00,56.62,56.66,56.6,56.63,39643.0,55.1829,55.2218,55.1634,55.1926,39643.0
2017-01-09 11:00:00,56.63,56.65,56.57,56.61,52624.0,55.1926,55.2121,55.1341,55.1731,52624.0
2017-01-09 11:10:00,56.6,56.68,56.6,56.67,35533.0,55.1634,55.2413,55.1634,55.2316,35533.0
2017-01-09 11:20:00,56.69,56.7,56.54,56.6,35477.0,55.2511,55.2608,55.1049,55.1634,35477.0
2017-01-09 11:30:00,56.61,56.61,56.56,56.56,39335.0,55.1731,55.1731,55.1244,55.1244,39335.0
2017-01-09 11:40:00,56.57,56.6,56.55,56.59,150347.0,55.1341,55.1634,55.1146,55.1536,150347.0
2017-01-09 11:50:00,56.59,56.83,56.58,56.83,62690.0,55.1536,55.3875,55.1439,55.3875,62690.0
2017-01-09 12:00:00,56.83,56.89,56.74,56.74,51030.0,55.3875,55.446,55.2998,55.2998,51030.0
2017-01-09 12:10:00,56.73,56.76,56.64,56.68,27433.0,55.2901,55.3193,55.2024,55.2413,27433.0
2017-01-09 12:20:00,56.68,56.69,56.58,56.62,25680.0,55.2413,55.2511,55.1439,55.1829,25680.0
2017-01-09 12:30:00,56.61,56.63,56.57,56.61,23695.0,55.1731,55.1926,55.1341,55.1731,23695.0
2017-01-09 12:40:00,56.61,56.63,56.56,56.59,24246.0,55.1731,55.1926,55.1244,55.1536,24246.0
2017-01-09 12:50:00,56.59,56.68,56.58,56.62,196227.0,55.1536,55.2413,55.1439,55.1829,196227.0
2017-01-09 13:00:00,56.63,56.64,56.49,56.5,49773.0,55.1926,55.2024,55.0562,55.0659,49773.0
2017-01-09 13:10:00,56.5,56.68,56.47,56.65,32354.0,55.0659,55.2413,55.0367,55.2121,32354.0
2017-01-09 13:20:00,56.67,56.67,56.61,56.67,37617.0,55.2316,55.2316,55.1731,55.2316,37617.0
2017-01-09 13:30:00,56.67,56.67,56.6,56.61,102009.0,55.2316,55.2316,55.1634,55.1731,102009.0
2017-01-09 13:40:00,56.62,56.77,56.61,56.77,70031.0,55.1829,55.3291,55.1731,55.3291,70031.0
2017-01-09 13:50:00,56.78,56.85,56.74,56.75,64109.0,55.3388,55.407,55.2998,55.3096,64109.0
2017-01-09 14:00:00,56.75,56.79,56.63,56.68,61642.0,55.3096,55.3485,55.1926,55.2413,61642.0
2017-01-09 14:10:00,56.68,56.73,56.58,56.73,54117.0,55.2413,55.2901,55.1439,55.2901,54117.0
2017-01-09 14:20:00,56.73,56.74,56.63,56.68,38146.0,55.2901,55.2998,55.1926,55.2413,38146.0
2017-01-09 14:30:00,56.68,56.69,56.56,56.57,50450.0,55.2413,55.2511,55.1244,55.1341,50450.0
2017-01-09 14:40:00,56.57,56.62,56.46,56.61,97172.0,55.1341,55.1829,55.0269,55.1731,97172.0
2017-01-09 14:50:00,56.61,56.8,56.6,56.73,107292.0,55.1731,55.3583,55.1634,55.2901,107292.0
2017-01-09 15:00:00,56.73,56.75,56.67,56.7,54980.0,55.2901,55.3096,55.2316,55.2608,54980.0
2017-01-09 15:10:00,56.71,56.72,56.56,56.65,94969.0,55.2706,55.2803,55.1244,55.2121,94969.0
2017-01-09 15:20:00,56.65,56.73,56.61,56.71,72821.0,55.2121,55.2901,55.1731,55.2706,72821.0
2017-01-09 15:30:00,56.71,56.73,56.63,56.69,73408.0,55.2706,55.2901,55.1926,55.2511,73408.0
2017-01-09 15:40:00,56.69,56.74,56.64,56.69,124374.0,55.2511,55.2998,55.2024,55.2511,124374.0
2017-01-09 15:50:00,56.69,56.72,56.57,56.57,248212.0,55.2511,55.2803,55.1341,55.1341,248212.0
2017-01-10 09:30:00,55.62,56.34,55.2,56.21,215758.0,54.2082,54.91,53.7989,54.7833,215758.0
2017-01-10 09:40:00,56.27,56.56,56.2,56.48,165045.0,54.8417,55.1244,54.7735,55.0464,165045.0
2017-01-10 09:50:00,56.47,56.76,56.46,56.76,47014.0,55.0367,55.3193,55.0269,55.3193,47014.0
2017-01-10 10:00:00,56.75,56.92,56.71,56.74,51042.0,55.3096,55.4752,55.2706,55.2998,51042.0
2017-01-10 10:10:00,56.73,56.92,56.73,56.79,35657.0,55.2901,55.4752,55.2901,55.3485,35657.0
2017-01-10 10:20:00,56.8,56.88,56.8,56.82,46767.0,55.3583,55.4363,55.3583,55.3778,46767.0
2017-01-10 10:30:00,56.82,56.95,56.81,56.87,56142.0,55.3778,55.5045,55.368,55.4265,56142.0
2017-01-10 10:40:00,56.87,56.93,56.78,56.85,59150.0,55.4265,55.485,55.3388,55.407,59150.0
2017-01-10 10:50:00,56.85,56.95,56.8,56.89,78896.0,55.407,55.5045,55.3583,55.446,78896.0
2017-01-10 11:00:00,56.88,56.89,56.78,56.87,42797.0,55.4363,55.446,55.3388,55.4265,42797.0
2017-01-10 11:10:00,56.87,56.93,56.86,56.89,44457.0,55.4265,55.485,55.4168,55.446,44457.0
2017-01-10 11:20:00,56.9,56.91,56.83,56.89,67585.0,55.4558,55.4655,55.3875,55.446,67585.0
2017-01-10 11:30:00,56.89,56.92,56.88,56.9,66980.0,55.446,55.4752,55.4363,55.4558,66980.0
2017-01-10 11:40:00,56.9,57.25,56.88,57.12,222731.0,55.4558,55.7969,55.4363,55.6702,222731.0
2017-01-10 11:50:00,57.1,57.52,57.06,57.45,330192.0,55.6507,56.06,55.6117,55.9918,330192.0
2017-01-10 12:00:00,57.46,57.78,57.45,57.77,148912.0,56.0015,56.3134,55.9918,56.3037,148912.0
2017-01-10 12:10:00,57.76,57.76,57.37,57.4,144561.0,56.2939,56.2939,55.9138,55.9431,144561.0
2017-01-10 12:20:00,57.4,57.58,57.32,57.51,168636.0,55.9431,56.1185,55.8651,56.0503,168636.0
2017-01-10 12:30:00,57.51,57.68,57.39,57.65,75610.0,56.0503,56.216,55.9333,56.1867,75610.0
2017-01-10 12:40:00,57.66,57.78,57.65,57.74,72310.0,56.1965,56.3134,56.1867,56.2744,72310.0
2017-01-10 12:50:00,57.75,57.84,57.71,57.79,55773.0,56.2842,56.3719,56.2452,56.3232,55773.0
2017-01-10 13:00:00,57.8,57.86,57.79,57.86,68194.0,56.3329,56.3914,56.3232,56.3914,68194.0
2017-01-10 13:10:00,57.85,58.01,57.84,57.85,92481.0,56.3816,56.5376,56.3719,56.3816,92481.0
2017-01-10 13:20:00,57.85,57.85,57.76,57.79,62657.0,56.3816,56.3816,56.2939,56.3232,62657.0
2017-01-10 13:30:00,57.78,57.79,57.69,57.76,60348.0,56.3134,56.3232,56.2257,56.2939,60348.0
2017-01-10 13:40:00,57.75,57.77,57.71,57.75,50752.0,56.2842,56.3037,56.2452,56.2842,50752.0
2017-01-10 13:50:00,57.74,57.79,57.74,57.78,63901.0,56.2744,56.3232,56.2744,56.3134,63901.0
2017-01-10 14:00:00,57.78,57.79,57.71,57.75,163148.0,56.3134,56.3232,56.2452,56.2842,163148.0
2017-01-10 14:10:00,57.76,57.88,57.73,57.77,78021.0,56.2939,56.4109,56.2647,56.3037,78021.0
2017-01-10 14:20:00,57.79,57.79,57.73,57.75,114431.0,56.3232,56.3232,56.2647,56.2842,114431.0
2017-01-10 14:30:00,57.75,57.81,57.7,57.76,102299.0,56.2842,56.3427,56.2354,56.2939,102299.0
2017-01-10 14:40:00,57.76,57.85,57.76,57.82,57203.0,56.2939,56.3816,56.2939,56.3524,57203.0
2017-01-10 14:50:00,57.82,57.83,57.7,57.8,76403.0,56.3524,56.3621,56.2354,56.3329,76403.0
2017-01-10 15:00:00,57.79,57.84,57.75,57.82,43498.0,56.3232,56.3719,56.2842,56.3524,43498.0
2017-01-10 15:10:00,57.83,57.99,57.82,57.99,55895.0,56.3621,56.5181,56.3524,56.5181,55895.0
2017-01-10 15:20:00,57.99,58.13,57.99,58.12,104443.0,56.5181,56.6545,56.5181,56.6448,104443.0
2017-01-10 15:30:00,58.12,58.38,58.1,58.31,301753.0,56.6448,56.8982,56.6253,56.83,301753.0
2017-01-10 15:40:00,58.31,58.46,58.25,58.39,303760.0,56.83,56.9762,56.7715,56.9079,303760.0
2017-01-10 15:50:00,58.39,58.73,58.36,58.63,801930.0,56.9079,57.2393,56.8787,57.1418,801930.0
2017-01-11 09:30:00,58.43,58.83,58.37,58.41,115901.0,56.9469,57.3368,56.8884,56.9274,115901.0
2017-01-11 09:40:00,58.44,58.48,58.24,58.3,57165.0,56.9567,56.9957,56.7617,56.8202,57165.0
2017-01-11 09:50:00,58.29,58.74,58.29,58.66,167637.0,56.8105,57.2491,56.8105,57.1711,167637.0
2017-01-11 10:00:00,58.66,58.66,58.16,58.27,303512.0,57.1711,57.1711,56.6838,56.791,303512.0
2017-01-11 10:10:00,58.23,58.39,58.16,58.16,117845.0,56.752,56.9079,56.6838,56.6838,117845.0
2017-01-11 10:20:00,58.18,58.27,58.14,58.24,55798.0,56.7033,56.791,56.6643,56.7617,55798.0
2017-01-11 10:30:00,58.24,58.41,58.17,58.37,76082.0,56.7617,56.9274,56.6935,56.8884,76082.0
2017-01-11 10:40:00,58.37,58.38,58.14,58.14,166034.0,56.8884,56.8982,56.6643,56.6643,166034.0
2017-01-11 10:50:00,58.15,58.27,58.08,58.21,103404.0,56.674,56.791,56.6058,56.7325,103404.0
2017-01-11 11:00:00,58.2,58.36,58.2,58.26,85836.0,56.7228,56.8787,56.7228,56.7812,85836.0
2017-01-11 11:10:00,58.26,58.31,58.23,58.27,55018.0,56.7812,56.83,56.752,56.791,55018.0
2017-01-11 11:20:00,58.26,58.37,58.19,58.32,126659.0,56.7812,56.8884,56.713,56.8397,126659.0
2017-01-11 11:30:00,58.31,58.36,58.12,58.22,148417.0,56.83,56.8787,56.6448,56.7423,148417.0
2017-01-11 11:40:00,58.21,58.26,58.07,58.1,145930.0,56.7325,56.7812,56.5961,56.6253,145930.0
2017-01-11 11:50:00,58.09,58.25,58.09,58.19,99556.0,56.6156,56.7715,56.6156,56.713,99556.0
2017-01-11 12:00:00,58.19,58.23,58.08,58.17,62815.0,56.713,56.752,56.6058,56.6935,62815.0
2017-01-11 12:10:00,58.17,58.17,57.98,57.98,82535.0,56.6935,56.6935,56.5083,56.5083,82535.0
2017-01-11 12:20:00,57.99,58.07,57.73,57.94,104761.0,56.5181,56.5961,56.2647,56.4694,104761.0
2017-01-11 12:30:00,57.95,58.14,57.9,57.94,46203.0,56.4791,56.6643,56.4304,56.4694,46203.0
2017-01-11 12:40:00,57.95,58.0,57.78,58.0,68727.0,56.4791,56.5278,56.3134,56.5278,68727.0
2017-01-11 12:50:00,58.01,58.02,57.84,57.92,55548.0,56.5376,56.5473,56.3719,56.4499,55548.0
2017-01-11 13:00:00,57.92,57.97,57.85,57.89,64413.0,56.4499,56.4986,56.3816,56.4206,64413.0
2017-01-11 13:10:00,57.9,57.94,57.76,57.85,56077.0,56.4304,56.4694,56.2939,56.3816,56077.0
2017-01-11 13:20:00,57.84,57.89,57.57,57.65,71964.0,56.3719,56.4206,56.1087,56.1867,71964.0
2017-01-11 13:30:00,57.66,57.9,57.64,57.79,48594.0,56.1965,56.4304,56.177,56.3232,48594.0
2017-01-11 13:40:00,57.8,57.88,57.77,57.79,33240.0,56.3329,56.4109,56.3037,56.3232,33240.0
2017-01-11 13:50:00,57.79,57.85,57.59,57.69,152167.0,56.3232,56.3816,56.1282,56.2257,152167.0
2017-01-11 14:00:00,57.7,57.77,57.68,57.69,42584.0,56.2354,56.3037,56.216,56.2257,42584.0
2017-01-11 14:10:00,57.69,57.7,57.56,57.56,50016.0,56.2257,56.2354,56.099,56.099,50016.0
2017-01-11 14:20:00,57.56,57.59,57.48,57.56,35616.0,56.099,56.1282,56.021,56.099,35616.0
2017-01-11 14:30:00,57.56,57.6,57.42,57.52,51853.0,56.099,56.138,55.9626,56.06,51853.0
2017-01-11 14:40:00,57.52,57.53,57.28,57.3,72201.0,56.06,56.0698,55.8261,55.8456,72201.0
2017-01-11 14:50:00,57.3,57.39,57.22,57.29,108237.0,55.8456,55.9333,55.7676,55.8359,108237.0
2017-01-11 15:00:00,57.3,57.31,57.18,57.2,110931.0,55.8456,55.8553,55.7286,55.7481,110931.0
2017-01-11 15:10:00,57.2,57.41,57.19,57.41,208083.0,55.7481,55.9528,55.7384,55.9528,208083.0
2017-01-11 15:20:00,57.41,57.43,57.21,57.22,112099.0,55.9528,55.9723,55.7579,55.7676,112099.0
2017-01-11 15:30:00,57.23,57.37,57.21,57.31,139875.0,55.7774,55.9138,55.7579,55.8553,139875.0
2017-01-11 15:40:00,57.31,57.35,57.28,57.33,134108.0,55.8553,55.8943,55.8261,55.8748,134108.0
2017-01-11 15:50:00,57.33,57.42,57.32,57.37,244941.0,55.8748,55.9626,55.8651,55.9138,244941.0
2017-01-12 09:30:00,57.3,57.4,56.76,57.06,114813.0,55.8456,55.9431,55.3193,55.6117,114813.0
2017-01-12 09:40:00,57.06,57.33,56.83,56.96,49589.0,55.6117,55.8748,55.3875,55.5142,49589.0
2017-01-12 09:50:00,56.95,57.0,56.73,56.84,42701.0,55.5045,55.5532,55.2901,55.3973,42701.0
2017-01-12 10:00:00,56.82,56.91,56.48,56.48,54934.0,55.3778,55.4655,55.0464,55.0464,54934.0
2017-01-12 10:10:00,56.52,56.7,56.52,56.53,37326.0,55.0854,55.2608,55.0854,55.0951,37326.0
2017-01-12 10:20:00,56.52,56.73,56.47,56.66,45069.0,55.0854,55.2901,55.0367,55.2218,45069.0
2017-01-12 10:30:00,56.67,56.69,56.52,56.53,89768.0,55.2316,55.2511,55.0854,55.0951,89768.0
2017-01-12 10:40:00,56.53,56.77,56.52,56.74,58341.0,55.0951,55.3291,55.0854,55.2998,58341.0
2017-01-12 10:50:00,56.73,56.82,56.63,56.8,35737.0,55.2901,55.3778,55.1926,55.3583,35737.0
2017-01-12 11:00:00,56.79,56.79,56.62,56.64,45603.0,55.3485,55.3485,55.1829,55.2024,45603.0
2017-01-12 11:10:00,56.64,56.69,56.59,56.66,50873.0,55.2024,55.2511,55.1536,55.2218,50873.0
2017-01-12 11:20:00,56.66,56.76,56.64,56.7,63379.0,55.2218,55.3193,55.2024,55.2608,63379.0
2017-01-12 11:30:00,56.7,56.92,56.69,56.87,33397.0,55.2608,55.4752,55.2511,55.4265,33397.0
2017-01-12 11:40:00,56.87,57.05,56.82,57.0,44888.0,55.4265,55.6019,55.3778,55.5532,44888.0
2017-01-12 11:50:00,57.02,57.13,56.99,57.01,58917.0,55.5727,55.6799,55.5435,55.563,58917.0
2017-01-12 12:00:00,57.01,57.07,56.96,56.97,27983.0,55.563,55.6214,55.5142,55.524,27983.0
2017-01-12 12:10:00,56.97,57.02,56.9,57.02,92372.0,55.524,55.5727,55.4558,55.5727,92372.0
2017-01-12 12:20:00,57.04,57.21,56.95,57.2,128659.0,55.5922,55.7579,55.5045,55.7481,128659.0
2017-01-12 12:30:00,57.19,57.31,57.18,57.24,30127.0,55.7384,55.8553,55.7286,55.7871,30127.0
2017-01-12 12:40:00,57.25,57.31,57.19,57.31,51276.0,55.7969,55.8553,55.7384,55.8553,51276.0
2017-01-12 12:50:00,57.3,57.31,57.18,57.19,18293.0,55.8456,55.8553,55.7286,55.7384,18293.0
2017-01-12 13:00:00,57.2,57.25,57.07,57.12,18996.0,55.7481,55.7969,55.6214,55.6702,18996.0
2017-01-12 13:10:00,57.14,57.19,57.09,57.11,19819.0,55.6897,55.7384,55.6409,55.6604,19819.0
2017-01-12 13:20:00,57.1,57.15,57.05,57.15,18602.0,55.6507,55.6994,55.6019,55.6994,18602.0
2017-01-12 13:30:00,57.14,57.27,57.13,57.2,17477.0,55.6897,55.8164,55.6799,55.7481,17477.0
2017-01-12 13:40:00,57.21,57.31,57.19,57.31,14511.0,55.7579,55.8553,55.7384,55.8553,14511.0
2017-01-12 13:50:00,57.3,57.3,57.16,57.17,22883.0,55.8456,55.8456,55.7092,55.7189,22883.0
2017-01-12 14:00:00,57.17,57.18,57.06,57.11,18192.0,55.7189,55.7286,55.6117,55.6604,18192.0
2017-01-12 14:10:00,57.1,57.15,57.08,57.1,20761.0,55.6507,55.6994,55.6312,55.6507,20761.0
2017-01-12 14:20:00,57.11,57.14,57.05,57.12,23864.0,55.6604,55.6897,55.6019,55.6702,23864.0
2017-01-12 14:30:00,57.12,57.16,57.06,57.07,27008.0,55.6702,55.7092,55.6117,55.6214,27008.0
2017-01-12 14:40:00,57.06,57.11,56.99,57.0,26698.0,55.6117,55.6604,55.5435,55.5532,26698.0
2017-01-12 14:50:00,57.01,57.07,57.01,57.03,25326.0,55.563,55.6214,55.563,55.5825,25326.0
2017-01-12 15:00:00,57.03,57.05,56.9,56.93,51254.0,55.5825,55.6019,55.4558,55.485,51254.0
2017-01-12 15:10:00,56.94,57.02,56.92,56.98,60068.0,55.4947,55.5727,55.4752,55.5337,60068.0
2017-01-12 15:20:00,56.98,57.02,56.96,56.98,51549.0,55.5337,55.5727,55.5142,55.5337,51549.0
2017-01-12 15:30:00,56.98,57.1,56.94,57.1,95749.0,55.5337,55.6507,55.4947,55.6507,95749.0
2017-01-12 15:40:00,57.1,57.13,57.05,57.13,69491.0,55.6507,55.6799,55.6019,55.6799,69491.0
2017-01-12 15:50:00,57.13,57.17,57.04,57.04,169308.0,55.6799,55.7189,55.5922,55.5922,169308.0
2017-01-13 09:30:00,57.15,57.75,57.15,57.47,79466.0,55.6994,56.2842,55.6994,56.0113,79466.0
2017-01-13 09:40:00,57.53,57.72,57.43,57.59,45341.0,56.0698,56.2549,55.9723,56.1282,45341.0
2017-01-13 09:50:00,57.6,57.68,57.54,57.59,36837.0,56.138,56.216,56.0795,56.1282,36837.0
2017-01-13 10:00:00,57.58,57.59,57.44,57.45,34501.0,56.1185,56.1282,55.982,55.9918,34501.0
2017-01-13 10:10:00,57.44,57.57,57.43,57.45,17905.0,55.982,56.1087,55.9723,55.9918,17905.0
2017-01-13 10:20:00,57.44,57.55,57.42,57.54,20832.0,55.982,56.0893,55.9626,56.0795,20832.0
2017-01-13 10:30:00,57.53,57.56,57.38,57.41,40755.0,56.0698,56.099,55.9236,55.9528,40755.0
2017-01-13 10:40:00,57.39,57.42,57.16,57.18,24413.0,55.9333,55.9626,55.7092,55.7286,24413.0
2017-01-13 10:50:00,57.2,57.22,57.03,57.03,42140.0,55.7481,55.7676,55.5825,55.5825,42140.0
2017-01-13 11:00:00,57.03,57.04,56.88,56.96,45488.0,55.5825,55.5922,55.4363,55.5142,45488.0
2017-01-13 11:10:00,56.98,57.01,56.82,56.87,30206.0,55.5337,55.563,55.3778,55.4265,30206.0
2017-01-13 11:20:00,56.87,56.92,56.8,56.86,23138.0,55.4265,55.4752,55.3583,55.4168,23138.0
2017-01-13 11:30:00,56.85,56.95,56.82,56.83,17152.0,55.407,55.5045,55.3778,55.3875,17152.0
2017-01-13 11:40:00,56.82,56.91,56.82,56.88,13266.0,55.3778,55.4655,55.3778,55.4363,13266.0
2017-01-13 11:50:00,56.88,56.89,56.79,56.88,16231.0,55.4363,55.446,55.3485,55.4363,16231.0
2017-01-13 12:00:00,56.88,56.91,56.79,56.79,18100.0,55.4363,55.4655,55.3485,55.3485,18100.0
2017-01-13 12:10:00,56.79,56.84,56.73,56.77,23828.0,55.3485,55.3973,55.2901,55.3291,23828.0
2017-01-13 12:20:00,56.77,56.8,56.68,56.69,18428.0,55.3291,55.3583,55.2413,55.2511,18428.0
2017-01-13 12:30:00,56.7,56.79,56.68,56.73,20826.0,55.2608,55.3485,55.2413,55.2901,20826.0
2017-01-13 12:40:00,56.73,56.79,56.68,56.7,14424.0,55.2901,55.3485,55.2413,55.2608,14424.0
2017-01-13 12:50:00,56.7,56.73,56.6,56.6,31162.0,55.2608,55.2901,55.1634,55.1634,31162.0
2017-01-13 13:00:00,56.59,56.74,56.59,56.72,22004.0,55.1536,55.2998,55.1536,55.2803,22004.0
2017-01-13 13:10:00,56.73,56.77,56.67,56.75,24726.0,55.2901,55.3291,55.2316,55.3096,24726.0
2017-01-13 13:20:00,56.74,56.86,56.72,56.84,17674.0,55.2998,55.4168,55.2803,55.3973,17674.0
2017-01-13 13:30:00,56.84,56.93,56.81,56.93,21727.0,55.3973,55.485,55.368,55.485,21727.0
2017-01-13 13:40:00,56.93,56.95,56.91,56.91,12084.0,55.485,55.5045,55.4655,55.4655,12084.0
2017-01-13 13:50:00,56.91,56.92,56.85,56.86,11630.0,55.4655,55.4752,55.407,55.4168,11630.0
2017-01-13 14:00:00,56.86,56.9,56.85,56.85,10121.0,55.4168,55.4558,55.407,55.407,10121.0
2017-01-13 14:10:00,56.83,56.93,56.78,56.83,27289.0,55.3875,55.485,55.3388,55.3875,27289.0
2017-01-13 14:20:00,56.84,56.85,56.73,56.74,11808.0,55.3973,55.407,55.2901,55.2998,11808.0
2017-01-13 14:30:00,56.73,56.8,56.73,56.78,18507.0,55.2901,55.3583,55.2901,55.3388,18507.0
2017-01-13 14:40:00,56.78,56.84,56.76,56.76,23513.0,55.3388,55.3973,55.3193,55.3193,23513.0
2017-01-13 14:50:00,56.77,56.8,56.73,56.78,19036.0,55.3291,55.3583,55.2901,55.3388,19036.0
2017-01-13 15:00:00,56.78,56.79,56.75,56.76,17209.0,55.3388,55.3485,55.3096,55.3193,17209.0
2017-01-13 15:10:00,56.76,56.78,56.71,56.78,109004.0,55.3193,55.3388,55.2706,55.3388,109004.0
2017-01-13 15:20:00,56.78,56.81,56.75,56.76,30699.0,55.3388,55.368,55.3096,55.3193,30699.0
2017-01-13 15:30:00,56.76,56.81,56.75,56.78,42813.0,55.3193,55.368,55.3096,55.3388,42813.0
2017-01-13 15:40:00,56.79,57.0,56.76,56.99,94079.0,55.3485,55.5532,55.3193,55.5435,94079.0
2017-01-13 15:50:00,56.98,57.09,56.97,57.09,430668.0,55.5337,55.6409,55.524,55.6409,430668.0
2017-01-17 09:30:00,57.15,57.8,57.15,57.42,217620.0,55.6994,56.3329,55.6994,55.9626,217620.0
2017-01-17 09:40:00,57.41,57.95,57.36,57.95,195398.0,55.9528,56.4791,55.9041,56.4791,195398.0
2017-01-17 09:50:00,57.97,58.04,57.49,57.53,104519.0,56.4986,56.5668,56.0308,56.0698,104519.0
2017-01-17 10:00:00,57.54,57.68,57.38,57.56,167414.0,56.0795,56.216,55.9236,56.099,167414.0
2017-01-17 10:10:00,57.55,57.67,57.46,57.58,133799.0,56.0893,56.2062,56.0015,56.1185,133799.0
2017-01-17 10:20:00,57.57,57.6,57.29,57.32,64056.0,56.1087,56.138,55.8359,55.8651,64056.0
2017-01-17 10:30:00,57.31,57.39,57.19,57.34,143848.0,55.8553,55.9333,55.7384,55.8846,143848.0
2017-01-17 10:40:00,57.37,57.46,57.18,57.21,55547.0,55.9138,56.0015,55.7286,55.7579,55547.0
2017-01-17 10:50:00,57.22,57.47,57.21,57.43,51827.0,55.7676,56.0113,55.7579,55.9723,51827.0
2017-01-17 11:00:00,57.46,57.57,57.44,57.54,78253.0,56.0015,56.1087,55.982,56.0795,78253.0
2017-01-17 11:10:00,57.55,57.68,57.32,57.4,109164.0,56.0893,56.216,55.8651,55.9431,109164.0
2017-01-17 11:20:00,57.4,57.51,57.31,57.44,71007.0,55.9431,56.0503,55.8553,55.982,71007.0
2017-01-17 11:30:00,57.43,57.61,57.32,57.32,80690.0,55.9723,56.1477,55.8651,55.8651,80690.0
2017-01-17 11:40:00,57.31,57.5,57.27,57.43,67836.0,55.8553,56.0405,55.8164,55.9723,67836.0
2017-01-17 11:50:00,57.42,57.52,57.4,57.4,81082.0,55.9626,56.06,55.9431,55.9431,81082.0
2017-01-17 12:00:00,57.41,57.5,57.39,57.4,80496.0,55.9528,56.0405,55.9333,55.9431,80496.0
2017-01-17 12:10:00,57.4,57.42,57.23,57.25,78256.0,55.9431,55.9626,55.7774,55.7969,78256.0
2017-01-17 12:20:00,57.24,57.32,57.21,57.22,49276.0,55.7871,55.8651,55.7579,55.7676,49276.0
2017-01-17 12:30:00,57.23,57.25,57.03,57.09,46351.0,55.7774,55.7969,55.5825,55.6409,46351.0
2017-01-17 12:40:00,57.09,57.25,57.02,57.24,96708.0,55.6409,55.7969,55.5727,55.7871,96708.0
2017-01-17 12:50:00,57.23,57.24,57.14,57.14,38315.0,55.7774,55.7871,55.6897,55.6897,38315.0
2017-01-17 13:00:00,57.15,57.19,57.01,57.08,109025.0,55.6994,55.7384,55.563,55.6312,109025.0
2017-01-17 13:10:00,57.1,57.19,57.01,57.19,84122.0,55.6507,55.7384,55.563,55.7384,84122.0
2017-01-17 13:20:00,57.18,57.2,57.1,57.12,28916.0,55.7286,55.7481,55.6507,55.6702,28916.0
2017-01-17 13:30:00,57.12,57.12,56.99,57.07,84997.0,55.6702,55.6702,55.5435,55.6214,84997.0
2017-01-17 13:40:00,57.06,57.14,57.01,57.12,130543.0,55.6117,55.6897,55.563,55.6702,130543.0
2017-01-17 13:50:00,57.12,57.22,57.09,57.18,36868.0,55.6702,55.7676,55.6409,55.7286,36868.0
2017-01-17 14:00:00,57.19,57.23,57.17,57.2,40302.0,55.7384,55.7774,55.7189,55.7481,40302.0
2017-01-17 14:10:00,57.22,57.25,57.12,57.18,40014.0,55.7676,55.7969,55.6702,55.7286,40014.0
2017-01-17 14:20:00,57.18,57.18,57.06,57.09,68330.0,55.7286,55.7286,55.6117,55.6409,68330.0
2017-01-17 14:30:00,57.08,57.11,56.98,57.05,46842.0,55.6312,55.6604,55.5337,55.6019,46842.0
2017-01-17 14:40:00,57.05,57.08,56.96,57.01,88423.0,55.6019,55.6312,55.5142,55.563,88423.0
2017-01-17 14:50:00,57.02,57.04,56.86,57.04,101174.0,55.5727,55.5922,55.4168,55.5922,101174.0
2017-01-17 15:00:00,57.03,57.06,56.89,56.96,115525.0,55.5825,55.6117,55.446,55.5142,115525.0
2017-01-17 15:10:00,56.97,56.97,56.89,56.94,96506.0,55.524,55.524,55.446,55.4947,96506.0
2017-01-17 15:20:00,56.94,56.96,56.82,56.85,77223.0,55.4947,55.5142,55.3778,55.407,77223.0
2017-01-17 15:30:00,56.84,56.96,56.79,56.94,76614.0,55.3973,55.5142,55.3485,55.4947,76614.0
2017-01-17 15:40:00,56.93,56.97,56.89,56.94,112871.0,55.485,55.524,55.446,55.4947,112871.0
2017-01-17 15:50:00,56.94,56.99,56.91,56.95,182064.0,55.4947,55.5435,55.4655,55.5045,182064.0
2017-01-18 09:30:00,57.44,57.9,57.29,57.85,265218.0,55.982,56.4304,55.8359,56.3816,265218.0
2017-01-18 09:40:00,57.82,58.04,57.55,57.95,255103.0,56.3524,56.5668,56.0893,56.4791,255103.0
2017-01-18 09:50:00,57.96,57.96,57.76,57.89,175779.0,56.4889,56.4889,56.2939,56.4206,175779.0
2017-01-18 10:00:00,57.89,58.33,57.82,58.09,193239.0,56.4206,56.8495,56.3524,56.6156,193239.0
2017-01-18 10:10:00,58.12,58.64,58.09,58.58,249528.0,56.6448,57.1516,56.6156,57.0931,249528.0
2017-01-18 10:20:00,58.54,58.74,58.48,58.59,281829.0,57.0541,57.2491,56.9957,57.1029,281829.0
2017-01-18 10:30:00,58.62,58.69,58.42,58.55,165028.0,57.1321,57.2003,56.9372,57.0639,165028.0
2017-01-18 10:40:00,58.55,58.61,58.48,58.54,134473.0,57.0639,57.1224,56.9957,57.0541,134473.0
2017-01-18 10:50:00,58.54,58.55,58.34,58.48,118955.0,57.0541,57.0639,56.8592,56.9957,118955.0
2017-01-18 11:00:00,58.48,58.65,58.38,58.64,168408.0,56.9957,57.1613,56.8982,57.1516,168408.0
2017-01-18 11:10:00,58.63,58.63,58.46,58.49,120077.0,57.1418,57.1418,56.9762,57.0054,120077.0
2017-01-18 11:20:00,58.5,58.65,58.49,58.58,95794.0,57.0151,57.1613,57.0054,57.0931,95794.0
2017-01-18 11:30:00,58.57,58.58,58.22,58.22,171137.0,57.0834,57.0931,56.7423,56.7423,171137.0
2017-01-18 11:40:00,58.21,58.27,58.07,58.09,120729.0,56.7325,56.791,56.5961,56.6156,120729.0
2017-01-18 11:50:00,58.1,58.21,57.87,57.92,60630.0,56.6253,56.7325,56.4011,56.4499,60630.0
2017-01-18 12:00:00,57.91,58.14,57.83,58.14,93400.0,56.4401,56.6643,56.3621,56.6643,93400.0
2017-01-18 12:10:00,58.11,58.15,58.04,58.1,43366.0,56.635,56.674,56.5668,56.6253,43366.0
2017-01-18 12:20:00,58.11,58.16,58.04,58.13,41673.0,56.635,56.6838,56.5668,56.6545,41673.0
2017-01-18 12:30:00,58.12,58.23,58.07,58.18,63399.0,56.6448,56.752,56.5961,56.7033,63399.0
2017-01-18 12:40:00,58.17,58.25,58.12,58.23,47158.0,56.6935,56.7715,56.6448,56.752,47158.0
2017-01-18 12:50:00,58.22,58.23,58.14,58.21,62854.0,56.7423,56.752,56.6643,56.7325,62854.0
2017-01-18 13:00:00,58.22,58.27,58.1,58.19,65969.0,56.7423,56.791,56.6253,56.713,65969.0
2017-01-18 13:10:00,58.18,58.28,58.15,58.27,29170.0,56.7033,56.8007,56.674,56.791,29170.0
2017-01-18 13:20:00,58.28,58.36,58.23,58.29,67897.0,56.8007,56.8787,56.752,56.8105,67897.0
2017-01-18 13:30:00,58.29,58.4,58.29,58.4,63597.0,56.8105,56.9177,56.8105,56.9177,63597.0
2017-01-18 13:40:00,58.39,58.43,58.32,58.4,76075.0,56.9079,56.9469,56.8397,56.9177,76075.0
2017-01-18 13:50:00,58.42,58.47,58.35,58.42,128042.0,56.9372,56.9859,56.869,56.9372,128042.0
2017-01-18 14:00:00,58.41,58.42,58.13,58.21,85573.0,56.9274,56.9372,56.6545,56.7325,85573.0
2017-01-18 14:10:00,58.22,58.26,58.13,58.2,59927.0,56.7423,56.7812,56.6545,56.7228,59927.0
2017-01-18 14:20:00,58.2,58.23,58.1,58.1,73424.0,56.7228,56.752,56.6253,56.6253,73424.0
2017-01-18 14:30:00,58.11,58.21,58.1,58.17,39862.0,56.635,56.7325,56.6253,56.6935,39862.0
2017-01-18 14:40:00,58.17,58.22,58.11,58.18,32975.0,56.6935,56.7423,56.635,56.7033,32975.0
2017-01-18 14:50:00,58.17,58.43,58.17,58.36,71319.0,56.6935,56.9469,56.6935,56.8787,71319.0
2017-01-18 15:00:00,58.35,58.38,58.32,58.33,41192.0,56.869,56.8982,56.8397,56.8495,41192.0
2017-01-18 15:10:00,58.33,58.39,58.32,58.36,36675.0,56.8495,56.9079,56.8397,56.8787,36675.0
2017-01-18 15:20:00,58.35,58.38,58.29,58.35,70179.0,56.869,56.8982,56.8105,56.869,70179.0
2017-01-18 15:30:00,58.35,58.42,58.32,58.33,168684.0,56.869,56.9372,56.8397,56.8495,168684.0
2017-01-18 15:40:00,58.32,58.47,58.31,58.4,208834.0,56.8397,56.9859,56.83,56.9177,208834.0
2017-01-18 15:50:00,58.41,58.6,58.35,58.56,554911.0,56.9274,57.1126,56.869,57.0736,554911.0
2017-01-19 09:30:00,58.41,59.89,58.33,59.54,348443.0,56.9274,58.3699,56.8495,58.0287,348443.0
2017-01-19 09:40:00,59.53,60.41,59.3,60.35,362346.0,58.019,58.8767,57.7948,58.8182,362346.0
2017-01-19 09:50:00,60.34,60.53,60.15,60.15,359702.0,58.8084,58.9936,58.6233,58.6233,359702.0
2017-01-19 10:00:00,60.16,60.16,59.86,59.88,230746.0,58.633,58.633,58.3406,58.3601,230746.0
2017-01-19 10:10:00,59.89,59.95,59.56,59.68,334431.0,58.3699,58.4283,58.0482,58.1652,334431.0
2017-01-19 10:20:00,59.68,60.16,59.68,59.83,151034.0,58.1652,58.633,58.1652,58.3114,151034.0
2017-01-19 10:30:00,59.82,59.92,59.67,59.85,153737.0,58.3016,58.3991,58.1554,58.3309,153737.0
2017-01-19 10:40:00,59.83,60.05,59.81,60.03,141012.0,58.3114,58.5258,58.2919,58.5063,141012.0
2017-01-19 10:50:00,60.03,60.05,59.77,59.84,116524.0,58.5063,58.5258,58.2529,58.3211,116524.0
2017-01-19 11:00:00,59.83,59.93,59.81,59.87,173480.0,58.3114,58.4088,58.2919,58.3504,173480.0
2017-01-19 11:10:00,59.86,60.07,59.86,60.07,80599.0,58.3406,58.5453,58.3406,58.5453,80599.0
2017-01-19 11:20:00,60.06,60.07,59.85,59.94,71776.0,58.5355,58.5453,58.3309,58.4186,71776.0
2017-01-19 11:30:00,59.93,60.0,59.86,59.91,78930.0,58.4088,58.4771,58.3406,58.3894,78930.0
2017-01-19 11:40:00,59.9,59.97,59.82,59.95,68732.0,58.3796,58.4478,58.3016,58.4283,68732.0
2017-01-19 11:50:00,59.94,60.02,59.88,59.98,47378.0,58.4186,58.4966,58.3601,58.4576,47378.0
2017-01-19 12:00:00,59.99,60.09,59.91,60.03,71391.0,58.4673,58.5648,58.3894,58.5063,71391.0
2017-01-19 12:10:00,60.01,60.15,59.96,60.12,62157.0,58.4868,58.6233,58.4381,58.594,62157.0
2017-01-19 12:20:00,60.12,60.12,59.99,60.06,140794.0,58.594,58.594,58.4673,58.5355,140794.0
2017-01-19 12:30:00,60.06,60.06,59.92,59.96,49074.0,58.5355,58.5355,58.3991,58.4381,49074.0
2017-01-19 12:40:00,59.94,59.95,59.85,59.9,115164.0,58.4186,58.4283,58.3309,58.3796,115164.0
2017-01-19 12:50:00,59.89,59.99,59.86,59.89,118732.0,58.3699,58.4673,58.3406,58.3699,118732.0
2017-01-19 13:00:00,59.9,59.94,59.88,59.9,141109.0,58.3796,58.4186,58.3601,58.3796,141109.0
2017-01-19 13:10:00,59.91,59.98,59.87,59.88,60122.0,58.3894,58.4576,58.3504,58.3601,60122.0
2017-01-19 13:20:00,59.87,60.0,59.87,59.96,31728.0,58.3504,58.4771,58.3504,58.4381,31728.0
2017-01-19 13:30:00,59.95,60.01,59.89,60.0,39876.0,58.4283,58.4868,58.3699,58.4771,39876.0
2017-01-19 13:40:00,59.99,60.05,59.94,59.99,64198.0,58.4673,58.5258,58.4186,58.4673,64198.0
2017-01-19 13:50:00,59.99,60.07,59.98,60.07,43745.0,58.4673,58.5453,58.4576,58.5453,43745.0
2017-01-19 14:00:00,60.06,60.07,59.91,59.94,93618.0,58.5355,58.5453,58.3894,58.4186,93618.0
2017-01-19 14:10:00,59.94,60.03,59.92,59.94,103445.0,58.4186,58.5063,58.3991,58.4186,103445.0
2017-01-19 14:20:00,59.94,60.05,59.94,60.05,63362.0,58.4186,58.5258,58.4186,58.5258,63362.0
2017-01-19 14:30:00,60.04,60.07,60.0,60.04,99339.0,58.5161,58.5453,58.4771,58.5161,99339.0
2017-01-19 14:40:00,60.04,60.08,59.99,60.01,48325.0,58.5161,58.555,58.4673,58.4868,48325.0
2017-01-19 14:50:00,60.01,60.01,59.91,59.92,62296.0,58.4868,58.4868,58.3894,58.3991,62296.0
2017-01-19 15:00:00,59.93,59.95,59.87,59.88,138928.0,58.4088,58.4283,58.3504,58.3601,138928.0
2017-01-19 15:10:00,59.88,60.15,59.87,60.13,110123.0,58.3601,58.6233,58.3504,58.6038,110123.0
2017-01-19 15:20:00,60.14,60.19,60.07,60.14,86327.0,58.6135,58.6622,58.5453,58.6135,86327.0
2017-01-19 15:30:00,60.13,60.22,60.01,60.13,143837.0,58.6038,58.6915,58.4868,58.6038,143837.0
2017-01-19 15:40:00,60.12,60.15,60.08,60.09,124199.0,58.594,58.6233,58.555,58.5648,124199.0
2017-01-19 15:50:00,60.09,60.13,59.95,59.96,436915.0,58.5648,58.6038,58.4283,58.4381,436915.0
2017-01-20 09:30:00,60.43,60.59,60.09,60.4,357654.0,58.8962,59.0521,58.5648,58.8669,357654.0
2017-01-20 09:40:00,60.4,60.51,60.16,60.41,154833.0,58.8669,58.9741,58.633,58.8767,154833.0
2017-01-20 09:50:00,60.42,60.62,60.33,60.38,170630.0,58.8864,59.0813,58.7987,58.8474,170630.0
2017-01-20 10:00:00,60.39,60.61,60.3,60.44,187571.0,58.8572,59.0716,58.7695,58.9059,187571.0
2017-01-20 10:10:00,60.47,60.54,60.39,60.5,71168.0,58.9351,59.0034,58.8572,58.9644,71168.0
2017-01-20 10:20:00,60.49,60.59,60.39,60.39,107710.0,58.9546,59.0521,58.8572,58.8572,107710.0
2017-01-20 10:30:00,60.39,60.55,60.38,60.39,80938.0,58.8572,59.0131,58.8474,58.8572,80938.0
2017-01-20 10:40:00,60.39,60.44,60.37,60.38,44596.0,58.8572,58.9059,58.8377,58.8474,44596.0
2017-01-20 10:50:00,60.38,60.44,60.34,60.41,46695.0,58.8474,58.9059,58.8084,58.8767,46695.0
2017-01-20 11:00:00,60.4,60.48,60.36,60.37,80872.0,58.8669,58.9449,58.8279,58.8377,80872.0
2017-01-20 11:10:00,60.4,60.42,60.34,60.37,68120.0,58.8669,58.8864,58.8084,58.8377,68120.0
2017-01-20 11:20:00,60.36,60.49,60.33,60.33,73216.0,58.8279,58.9546,58.7987,58.7987,73216.0
2017-01-20 11:30:00,60.31,60.41,60.25,60.34,46950.0,58.7792,58.8767,58.7207,58.8084,46950.0
2017-01-20 11:40:00,60.35,60.4,60.34,60.35,35497.0,58.8182,58.8669,58.8084,58.8182,35497.0
2017-01-20 11:50:00,60.35,60.45,60.34,60.42,35274.0,58.8182,58.9156,58.8084,58.8864,35274.0
2017-01-20 12:00:00,60.41,60.44,60.19,60.37,73466.0,58.8767,58.9059,58.6622,58.8377,73466.0
2017-01-20 12:10:00,60.34,60.45,60.23,60.39,75845.0,58.8084,58.9156,58.7012,58.8572,75845.0
2017-01-20 12:20:00,60.39,60.43,60.2,60.22,65935.0,58.8572,58.8962,58.672,58.6915,65935.0
2017-01-20 12:30:00,60.22,60.26,60.12,60.2,68290.0,58.6915,58.7305,58.594,58.672,68290.0
2017-01-20 12:40:00,60.2,60.28,60.17,60.25,31333.0,58.672,58.75,58.6428,58.7207,31333.0
2017-01-20 12:50:00,60.23,60.27,60.17,60.25,46768.0,58.7012,58.7402,58.6428,58.7207,46768.0
2017-01-20 13:00:00,60.25,60.26,60.18,60.2,37088.0,58.7207,58.7305,58.6525,58.672,37088.0
2017-01-20 13:10:00,60.19,60.21,60.04,60.05,46181.0,58.6622,58.6817,58.5161,58.5258,46181.0
2017-01-20 13:20:00,60.06,60.1,59.79,59.86,107012.0,58.5355,58.5745,58.2724,58.3406,107012.0
2017-01-20 13:30:00,59.85,59.99,59.85,59.95,43724.0,58.3309,58.4673,58.3309,58.4283,43724.0
2017-01-20 13:40:00,59.97,60.12,59.93,60.1,32956.0,58.4478,58.594,58.4088,58.5745,32956.0
2017-01-20 13:50:00,60.1,60.1,59.96,59.96,35680.0,58.5745,58.5745,58.4381,58.4381,35680.0
2017-01-20 14:00:00,59.94,59.96,59.91,59.93,20163.0,58.4186,58.4381,58.3894,58.4088,20163.0
2017-01-20 14:10:00,59.93,59.94,59.64,59.69,51274.0,58.4088,58.4186,58.1262,58.1749,51274.0
2017-01-20 14:20:00,59.69,59.7,59.59,59.66,55390.0,58.1749,58.1847,58.0775,58.1457,55390.0
2017-01-20 14:30:00,59.67,59.7,59.58,59.63,43263.0,58.1554,58.1847,58.0677,58.1165,43263.0
2017-01-20 14:40:00,59.63,59.66,59.43,59.45,82120.0,58.1165,58.1457,57.9215,57.941,82120.0
2017-01-20 14:50:00,59.47,59.55,59.46,59.51,36251.0,57.9605,58.0385,57.9508,57.9995,36251.0
2017-01-20 15:00:00,59.5,59.64,59.5,59.64,67791.0,57.9898,58.1262,57.9898,58.1262,67791.0
2017-01-20 15:10:00,59.64,59.69,59.54,59.65,130991.0,58.1262,58.1749,58.0287,58.136,130991.0
2017-01-20 15:20:00,59.65,59.65,59.52,59.54,46719.0,58.136,58.136,58.0093,58.0287,46719.0
2017-01-20 15:30:00,59.54,59.58,59.47,59.52,72590.0,58.0287,58.0677,57.9605,58.0093,72590.0
2017-01-20 15:40:00,59.52,59.58,59.46,59.48,103565.0,58.0093,58.0677,57.9508,57.9703,103565.0
2017-01-20 15:50:00,59.49,59.51,59.4,59.49,236208.0,57.98,57.9995,57.8923,57.98,236208.0
2017-01-23 09:30:00,60.66,60.7,60.13,60.62,391663.0,59.1203,59.1593,58.6038,59.0813,391663.0
2017-01-23 09:40:00,60.67,60.7,60.21,60.33,257912.0,59.1301,59.1593,58.6817,58.7987,257912.0
2017-01-23 09:50:00,60.35,60.71,60.19,60.65,121885.0,58.8182,59.169,58.6622,59.1106,121885.0
2017-01-23 10:00:00,60.66,60.75,60.33,60.38,161076.0,59.1203,59.208,58.7987,58.8474,161076.0
2017-01-23 10:10:00,60.37,60.55,60.22,60.46,122557.0,58.8377,59.0131,58.6915,58.9254,122557.0
2017-01-23 10:20:00,60.47,60.62,60.45,60.57,74083.0,58.9351,59.0813,58.9156,59.0326,74083.0
2017-01-23 10:30:00,60.58,60.58,60.39,60.44,89091.0,59.0423,59.0423,58.8572,58.9059,89091.0
2017-01-23 10:40:00,60.44,60.52,60.42,60.45,70687.0,58.9059,58.9839,58.8864,58.9156,70687.0
2017-01-23 10:50:00,60.46,60.59,60.46,60.56,48970.0,58.9254,59.0521,58.9254,59.0229,48970.0
2017-01-23 11:00:00,60.57,60.7,60.53,60.65,140727.0,59.0326,59.1593,58.9936,59.1106,140727.0
2017-01-23 11:10:00,60.64,60.65,60.51,60.51,66427.0,59.1008,59.1106,58.9741,58.9741,66427.0
2017-01-23 11:20:00,60.52,60.53,60.33,60.41,66871.0,58.9839,58.9936,58.7987,58.8767,66871.0
2017-01-23 11:30:00,60.41,60.48,60.25,60.25,50473.0,58.8767,58.9449,58.7207,58.7207,50473.0
2017-01-23 11:40:00,60.26,60.5,60.14,60.23,222703.0,58.7305,58.9644,58.6135,58.7012,222703.0
2017-01-23 11:50:00,60.25,60.25,60.12,60.12,38517.0,58.7207,58.7207,58.594,58.594,38517.0
2017-01-23 12:00:00,60.12,60.13,60.0,60.07,58087.0,58.594,58.6038,58.4771,58.5453,58087.0
2017-01-23 12:10:00,60.05,60.26,60.03,60.25,47800.0,58.5258,58.7305,58.5063,58.7207,47800.0
2017-01-23 12:20:00,60.25,60.25,60.15,60.18,25542.0,58.7207,58.7207,58.6233,58.6525,25542.0
2017-01-23 12:30:00,60.19,60.23,60.15,60.21,23695.0,58.6622,58.7012,58.6233,58.6817,23695.0
2017-01-23 12:40:00,60.19,60.21,60.1,60.1,48003.0,58.6622,58.6817,58.5745,58.5745,48003.0
2017-01-23 12:50:00,60.11,60.16,60.09,60.14,36569.0,58.5843,58.633,58.5648,58.6135,36569.0
2017-01-23 13:00:00,60.12,60.18,60.09,60.16,19892.0,58.594,58.6525,58.5648,58.633,19892.0
2017-01-23 13:10:00,60.16,60.2,60.12,60.13,14392.0,58.633,58.672,58.594,58.6038,14392.0
2017-01-23 13:20:00,60.14,60.29,60.13,60.24,33678.0,58.6135,58.7597,58.6038,58.711,33678.0
2017-01-23 13:30:00,60.24,60.39,60.22,60.35,52903.0,58.711,58.8572,58.6915,58.8182,52903.0
2017-01-23 13:40:00,60.37,60.42,60.28,60.33,20636.0,58.8377,58.8864,58.75,58.7987,20636.0
2017-01-23 13:50:00,60.35,60.35,60.19,60.26,24768.0,58.8182,58.8182,58.6622,58.7305,24768.0
2017-01-23 14:00:00,60.26,60.27,60.12,60.2,30367.0,58.7305,58.7402,58.594,58.672,30367.0
2017-01-23 14:10:00,60.2,60.22,60.14,60.14,23412.0,58.672,58.6915,58.6135,58.6135,23412.0
2017-01-23 14:20:00,60.14,60.18,60.1,60.13,39882.0,58.6135,58.6525,58.5745,58.6038,39882.0
2017-01-23 14:30:00,60.14,60.17,60.1,60.12,29836.0,58.6135,58.6428,58.5745,58.594,29836.0
2017-01-23 14:40:00,60.12,60.14,60.1,60.14,31577.0,58.594,58.6135,58.5745,58.6135,31577.0
2017-01-23 14:50:00,60.14,60.18,60.1,60.16,34962.0,58.6135,58.6525,58.5745,58.633,34962.0
2017-01-23 15:00:00,60.16,60.19,60.14,60.18,33255.0,58.633,58.6622,58.6135,58.6525,33255.0
2017-01-23 15:10:00,60.18,60.2,60.14,60.18,38954.0,58.6525,58.672,58.6135,58.6525,38954.0
2017-01-23 15:20:00,60.18,60.26,60.16,60.2,40476.0,58.6525,58.7305,58.633,58.672,40476.0
2017-01-23 15:30:00,60.2,60.24,60.19,60.22,71751.0,58.672,58.711,58.6622,58.6915,71751.0
2017-01-23 15:40:00,60.22,60.22,60.06,60.07,134553.0,58.6915,58.6915,58.5355,58.5453,134553.0
2017-01-23 15:50:00,60.08,60.13,60.03,60.13,212455.0,58.555,58.6038,58.5063,58.6038,212455.0
2017-01-24 09:30:00,59.9,60.3,59.64,59.74,203296.0,58.3796,58.7695,58.1262,58.2237,203296.0
2017-01-24 09:40:00,59.74,59.89,59.65,59.77,153309.0,58.2237,58.3699,58.136,58.2529,153309.0
2017-01-24 09:50:00,59.79,59.87,59.69,59.75,94293.0,58.2724,58.3504,58.1749,58.2334,94293.0
2017-01-24 10:00:00,59.72,59.77,59.58,59.67,65678.0,58.2042,58.2529,58.0677,58.1554,65678.0
2017-01-24 10:10:00,59.67,59.7,59.55,59.6,53642.0,58.1554,58.1847,58.0385,58.0872,53642.0
2017-01-24 10:20:00,59.59,59.67,59.51,59.58,59186.0,58.0775,58.1554,57.9995,58.0677,59186.0
2017-01-24 10:30:00,59.59,59.71,59.56,59.63,86296.0,58.0775,58.1944,58.0482,58.1165,86296.0
2017-01-24 10:40:00,59.62,59.72,59.57,59.68,97237.0,58.1067,58.2042,58.058,58.1652,97237.0
2017-01-24 10:50:00,59.68,59.8,59.63,59.73,55909.0,58.1652,58.2821,58.1165,58.2139,55909.0
2017-01-24 11:00:00,59.74,59.8,59.65,59.74,50249.0,58.2237,58.2821,58.136,58.2237,50249.0
2017-01-24 11:10:00,59.73,59.81,59.68,59.76,83834.0,58.2139,58.2919,58.1652,58.2432,83834.0
2017-01-24 11:20:00,59.75,59.8,59.62,59.65,53105.0,58.2334,58.2821,58.1067,58.136,53105.0
2017-01-24 11:30:00,59.65,59.76,59.64,59.76,72186.0,58.136,58.2432,58.1262,58.2432,72186.0
2017-01-24 11:40:00,59.77,59.89,59.68,59.86,65688.0,58.2529,58.3699,58.1652,58.3406,65688.0
2017-01-24 11:50:00,59.84,59.84,59.74,59.82,49470.0,58.3211,58.3211,58.2237,58.3016,49470.0
2017-01-24 12:00:00,59.82,59.84,59.75,59.83,32031.0,58.3016,58.3211,58.2334,58.3114,32031.0
2017-01-24 12:10:00,59.82,59.9,59.8,59.85,35734.0,58.3016,58.3796,58.2821,58.3309,35734.0
2017-01-24 12:20:00,59.85,60.02,59.84,60.02,48374.0,58.3309,58.4966,58.3211,58.4966,48374.0
2017-01-24 12:30:00,60.01,60.09,59.97,60.04,38879.0,58.4868,58.5648,58.4478,58.5161,38879.0
2017-01-24 12:40:00,60.05,60.22,60.05,60.19,33418.0,58.5258,58.6915,58.5258,58.6622,33418.0
2017-01-24 12:50:00,60.19,60.26,60.16,60.24,38398.0,58.6622,58.7305,58.633,58.711,38398.0
2017-01-24 13:00:00,60.25,60.46,60.22,60.38,46627.0,58.7207,58.9254,58.6915,58.8474,46627.0
2017-01-24 13:10:00,60.38,60.38,60.24,60.27,95384.0,58.8474,58.8474,58.711,58.7402,95384.0
2017-01-24 13:20:00,60.26,60.26,60.04,60.1,116125.0,58.7305,58.7305,58.5161,58.5745,116125.0
2017-01-24 13:30:00,60.1,60.2,60.04,60.18,211074.0,58.5745,58.672,58.5161,58.6525,211074.0
2017-01-24 13:40:00,60.19,60.24,60.14,60.19,141271.0,58.6622,58.711,58.6135,58.6622,141271.0
2017-01-24 13:50:00,60.19,60.21,60.09,60.12,80857.0,58.6622,58.6817,58.5648,58.594,80857.0
2017-01-24 14:00:00,60.12,60.13,59.95,60.01,89193.0,58.594,58.6038,58.4283,58.4868,89193.0
2017-01-24 14:10:00,60.02,60.09,59.96,59.96,132231.0,58.4966,58.5648,58.4381,58.4381,132231.0
2017-01-24 14:20:00,59.95,60.06,59.93,59.98,62013.0,58.4283,58.5355,58.4088,58.4576,62013.0
2017-01-24 14:30:00,59.98,60.0,59.92,59.94,41332.0,58.4576,58.4771,58.3991,58.4186,41332.0
2017-01-24 14:40:00,59.93,60.03,59.91,60.03,61603.0,58.4088,58.5063,58.3894,58.5063,61603.0
2017-01-24 14:50:00,60.03,60.12,60.0,60.05,44668.0,58.5063,58.594,58.4771,58.5258,44668.0
2017-01-24 15:00:00,60.05,60.1,60.0,60.08,47775.0,58.5258,58.5745,58.4771,58.555,47775.0
2017-01-24 15:10:00,60.07,60.1,60.01,60.03,57341.0,58.5453,58.5745,58.4868,58.5063,57341.0
2017-01-24 15:20:00,60.02,60.07,59.98,60.04,60403.0,58.4966,58.5453,58.4576,58.5161,60403.0
2017-01-24 15:30:00,60.04,60.07,59.97,59.98,80961.0,58.5161,58.5453,58.4478,58.4576,80961.0
2017-01-24 15:40:00,59.98,60.15,59.98,60.15,166463.0,58.4576,58.6233,58.4576,58.6233,166463.0
2017-01-24 15:50:00,60.15,60.22,60.1,60.11,414618.0,58.6233,58.6915,58.5745,58.5843,414618.0
2017-01-25 09:30:00,60.09,60.29,59.75,59.97,124831.0,58.5648,58.7597,58.2334,58.4478,124831.0
2017-01-25 09:40:00,59.97,60.24,59.73,60.21,76280.0,58.4478,58.711,58.2139,58.6817,76280.0
2017-01-25 09:50:00,60.23,60.26,60.11,60.25,72337.0,58.7012,58.7305,58.5843,58.7207,72337.0
2017-01-25 10:00:00,60.27,60.27,60.09,60.1,49684.0,58.7402,58.7402,58.5648,58.5745,49684.0
2017-01-25 10:10:00,60.1,60.13,60.03,60.09,29340.0,58.5745,58.6038,58.5063,58.5648,29340.0
2017-01-25 10:20:00,60.09,60.13,60.03,60.12,27914.0,58.5648,58.6038,58.5063,58.594,27914.0
2017-01-25 10:30:00,60.13,60.17,60.04,60.07,228346.0,58.6038,58.6428,58.5161,58.5453,228346.0
2017-01-25 10:40:00,60.08,60.17,60.06,60.16,43139.0,58.555,58.6428,58.5355,58.633,43139.0
2017-01-25 10:50:00,60.16,60.31,60.15,60.31,40296.0,58.633,58.7792,58.6233,58.7792,40296.0
2017-01-25 11:00:00,60.31,60.35,60.26,60.26,71698.0,58.7792,58.8182,58.7305,58.7305,71698.0
2017-01-25 11:10:00,60.25,60.26,60.15,60.23,26380.0,58.7207,58.7305,58.6233,58.7012,26380.0
2017-01-25 11:20:00,60.21,60.22,60.17,60.2,46663.0,58.6817,58.6915,58.6428,58.672,46663.0
2017-01-25 11:30:00,60.19,60.28,60.19,60.24,42925.0,58.6622,58.75,58.6622,58.711,42925.0
2017-01-25 11:40:00,60.23,60.35,60.22,60.34,21920.0,58.7012,58.8182,58.6915,58.8084,21920.0
2017-01-25 11:50:00,60.34,60.43,60.32,60.41,32952.0,58.8084,58.8962,58.7889,58.8767,32952.0
2017-01-25 12:00:00,60.43,60.43,60.32,60.33,21453.0,58.8962,58.8962,58.7889,58.7987,21453.0
2017-01-25 12:10:00,60.32,60.35,60.29,60.32,20976.0,58.7889,58.8182,58.7597,58.7889,20976.0
2017-01-25 12:20:00,60.34,60.35,60.31,60.32,19545.0,58.8084,58.8182,58.7792,58.7889,19545.0
2017-01-25 12:30:00,60.32,60.32,60.23,60.23,22267.0,58.7889,58.7889,58.7012,58.7012,22267.0
2017-01-25 12:40:00,60.23,60.26,60.17,60.17,21791.0,58.7012,58.7305,58.6428,58.6428,21791.0
2017-01-25 12:50:00,60.17,60.26,60.16,60.25,22698.0,58.6428,58.7305,58.633,58.7207,22698.0
2017-01-25 13:00:00,60.25,60.38,60.24,60.37,41838.0,58.7207,58.8474,58.711,58.8377,41838.0
2017-01-25 13:10:00,60.37,60.57,60.37,60.56,52330.0,58.8377,59.0326,58.8377,59.0229,52330.0
2017-01-25 13:20:00,60.56,60.82,60.55,60.79,170060.0,59.0229,59.2763,59.0131,59.247,170060.0
2017-01-25 13:30:00,60.78,60.88,60.59,60.62,65744.0,59.2373,59.3347,59.0521,59.0813,65744.0
2017-01-25 13:40:00,60.64,60.65,60.51,60.64,32273.0,59.1008,59.1106,58.9741,59.1008,32273.0
2017-01-25 13:50:00,60.66,60.76,60.57,60.65,46803.0,59.1203,59.2178,59.0326,59.1106,46803.0
2017-01-25 14:00:00,60.65,60.75,60.63,60.65,73650.0,59.1106,59.208,59.0911,59.1106,73650.0
2017-01-25 14:10:00,60.65,60.74,60.63,60.63,62212.0,59.1106,59.1983,59.0911,59.0911,62212.0
2017-01-25 14:20:00,60.64,60.74,60.61,60.63,75745.0,59.1008,59.1983,59.0716,59.0911,75745.0
2017-01-25 14:30:00,60.61,60.61,60.49,60.56,35529.0,59.0716,59.0716,58.9546,59.0229,35529.0
2017-01-25 14:40:00,60.56,60.62,60.54,60.55,27586.0,59.0229,59.0813,59.0034,59.0131,27586.0
2017-01-25 14:50:00,60.55,60.57,60.52,60.53,25099.0,59.0131,59.0326,58.9839,58.9936,25099.0
2017-01-25 15:00:00,60.54,60.62,60.54,60.61,33378.0,59.0034,59.0813,59.0034,59.0716,33378.0
2017-01-25 15:10:00,60.61,60.62,60.47,60.48,43677.0,59.0716,59.0813,58.9351,58.9449,43677.0
2017-01-25 15:20:00,60.49,60.58,60.47,60.58,78555.0,58.9546,59.0423,58.9351,59.0423,78555.0
2017-01-25 15:30:00,60.58,60.7,60.54,60.69,78666.0,59.0423,59.1593,59.0034,59.1496,78666.0
2017-01-25 15:40:00,60.7,60.74,60.63,60.67,113848.0,59.1593,59.1983,59.0911,59.1301,113848.0
2017-01-25 15:50:00,60.66,60.71,60.61,60.62,354396.0,59.1203,59.169,59.0716,59.0813,354396.0
2017-01-26 09:30:00,61.0,63.11,60.99,62.49,823599.0,59.4517,61.5081,59.4419,60.9039,823599.0
2017-01-26 09:40:00,62.49,62.49,61.79,62.06,501246.0,60.9039,60.9039,60.2216,60.4848,501246.0
2017-01-26 09:50:00,62.04,62.65,62.0,62.53,504804.0,60.4653,61.0598,60.4263,60.9429,504804.0
2017-01-26 10:00:00,62.51,63.4,62.39,62.94,798057.0,60.9234,61.7908,60.8064,61.3424,798057.0
2017-01-26 10:10:00,62.94,63.53,62.92,63.31,514645.0,61.3424,61.9175,61.323,61.7031,514645.0
2017-01-26 10:20:00,63.31,63.41,62.9,63.34,313340.0,61.7031,61.8005,61.3035,61.7323,313340.0
2017-01-26 10:30:00,63.34,63.42,63.07,63.19,288488.0,61.7323,61.8103,61.4691,61.5861,288488.0
2017-01-26 10:40:00,63.2,63.46,63.09,63.28,320397.0,61.5958,61.8492,61.4886,61.6738,320397.0
2017-01-26 10:50:00,63.27,63.47,62.89,62.97,354261.0,61.6641,61.859,61.2937,61.3717,354261.0
2017-01-26 11:00:00,62.97,63.43,62.89,63.27,393694.0,61.3717,61.82,61.2937,61.6641,393694.0
2017-01-26 11:10:00,63.3,63.44,63.19,63.38,316917.0,61.6933,61.8298,61.5861,61.7713,316917.0
2017-01-26 11:20:00,63.38,63.42,63.18,63.19,230956.0,61.7713,61.8103,61.5764,61.5861,230956.0
2017-01-26 11:30:00,63.2,63.25,63.07,63.16,375907.0,61.5958,61.6446,61.4691,61.5569,375907.0
2017-01-26 11:40:00,63.17,63.19,62.99,63.15,200600.0,61.5666,61.5861,61.3912,61.5471,200600.0
2017-01-26 11:50:00,63.15,63.16,62.84,62.91,193963.0,61.5471,61.5569,61.245,61.3132,193963.0
2017-01-26 12:00:00,62.89,63.04,62.87,62.9,206885.0,61.2937,61.4399,61.2742,61.3035,206885.0
2017-01-26 12:10:00,62.91,62.93,62.86,62.87,149893.0,61.3132,61.3327,61.2645,61.2742,149893.0
2017-01-26 12:20:00,62.87,62.94,62.84,62.89,103570.0,61.2742,61.3424,61.245,61.2937,103570.0
2017-01-26 12:30:00,62.89,63.12,62.88,63.04,193556.0,61.2937,61.5179,61.284,61.4399,193556.0
2017-01-26 12:40:00,63.0,63.05,62.9,63.01,72236.0,61.4009,61.4497,61.3035,61.4107,72236.0
2017-01-26 12:50:00,63.02,63.09,62.97,63.03,45951.0,61.4204,61.4886,61.3717,61.4302,45951.0
2017-01-26 13:00:00,63.04,63.06,62.92,63.0,59151.0,61.4399,61.4594,61.323,61.4009,59151.0
2017-01-26 13:10:00,62.99,63.06,62.97,63.02,51810.0,61.3912,61.4594,61.3717,61.4204,51810.0
2017-01-26 13:20:00,63.03,63.07,62.97,63.04,73062.0,61.4302,61.4691,61.3717,61.4399,73062.0
2017-01-26 13:30:00,63.03,63.04,62.9,63.02,73932.0,61.4302,61.4399,61.3035,61.4204,73932.0
2017-01-26 13:40:00,63.02,63.06,62.89,62.97,193906.0,61.4204,61.4594,61.2937,61.3717,193906.0
2017-01-26 13:50:00,62.96,63.01,62.89,62.92,58802.0,61.3619,61.4107,61.2937,61.323,58802.0
2017-01-26 14:00:00,62.93,62.93,62.71,62.92,120083.0,61.3327,61.3327,61.1183,61.323,120083.0
2017-01-26 14:10:00,62.92,62.92,62.78,62.82,118260.0,61.323,61.323,61.1865,61.2255,118260.0
2017-01-26 14:20:00,62.83,62.87,62.66,62.67,132718.0,61.2352,61.2742,61.0696,61.0793,132718.0
2017-01-26 14:30:00,62.67,62.84,62.62,62.83,135527.0,61.0793,61.245,61.0306,61.2352,135527.0
2017-01-26 14:40:00,62.83,62.99,62.8,62.96,142543.0,61.2352,61.3912,61.206,61.3619,142543.0
2017-01-26 14:50:00,62.97,63.1,62.82,63.08,261610.0,61.3717,61.4984,61.2255,61.4789,261610.0
2017-01-26 15:00:00,63.07,63.08,62.87,62.89,208349.0,61.4691,61.4789,61.2742,61.2937,208349.0
2017-01-26 15:10:00,62.89,62.95,62.87,62.91,136565.0,61.2937,61.3522,61.2742,61.3132,136565.0
2017-01-26 15:20:00,62.91,63.08,62.9,63.0,182084.0,61.3132,61.4789,61.3035,61.4009,182084.0
2017-01-26 15:30:00,63.0,63.2,62.95,63.06,188992.0,61.4009,61.5958,61.3522,61.4594,188992.0
2017-01-26 15:40:00,63.05,63.09,62.94,63.0,247960.0,61.4497,61.4886,61.3424,61.4009,247960.0
2017-01-26 15:50:00,63.0,63.31,62.95,63.27,697080.0,61.4009,61.7031,61.3522,61.6641,697080.0
2017-01-27 09:30:00,63.57,63.57,62.14,62.27,608431.0,61.9565,61.9565,60.5628,60.6895,608431.0
2017-01-27 09:40:00,62.28,62.81,62.27,62.75,336371.0,60.6992,61.2157,60.6895,61.1573,336371.0
2017-01-27 09:50:00,62.72,62.75,62.26,62.34,183495.0,61.128,61.1573,60.6797,60.7577,183495.0
2017-01-27 10:00:00,62.34,62.35,62.12,62.17,214794.0,60.7577,60.7674,60.5433,60.592,214794.0
2017-01-27 10:10:00,62.16,62.48,62.14,62.34,121023.0,60.5822,60.8941,60.5628,60.7577,121023.0
2017-01-27 10:20:00,62.33,62.33,62.14,62.22,72373.0,60.7479,60.7479,60.5628,60.6407,72373.0
2017-01-27 10:30:00,62.23,62.44,62.19,62.39,182205.0,60.6505,60.8551,60.6115,60.8064,182205.0
2017-01-27 10:40:00,62.39,62.61,62.24,62.29,244656.0,60.8064,61.0208,60.6602,60.7089,244656.0
2017-01-27 10:50:00,62.29,62.29,61.95,62.15,289705.0,60.7089,60.7089,60.3776,60.5725,289705.0
2017-01-27 11:00:00,62.14,62.16,62.03,62.12,84467.0,60.5628,60.5822,60.4555,60.5433,84467.0
2017-01-27 11:10:00,62.12,62.18,62.09,62.17,63054.0,60.5433,60.6017,60.514,60.592,63054.0
2017-01-27 11:20:00,62.16,62.32,62.13,62.15,85838.0,60.5822,60.7382,60.553,60.5725,85838.0
2017-01-27 11:30:00,62.15,62.2,62.06,62.06,68431.0,60.5725,60.6212,60.4848,60.4848,68431.0
2017-01-27 11:40:00,62.04,62.08,61.93,62.05,110188.0,60.4653,60.5043,60.3581,60.475,110188.0
2017-01-27 11:50:00,62.04,62.05,61.68,61.76,202098.0,60.4653,60.475,60.1144,60.1924,202098.0
2017-01-27 12:00:00,61.76,61.78,61.62,61.76,106982.0,60.1924,60.2119,60.056,60.1924,106982.0
2017-01-27 12:10:00,61.76,61.84,61.57,61.74,98988.0,60.1924,60.2704,60.0072,60.1729,98988.0
2017-01-27 12:20:00,61.75,61.83,61.66,61.68,58489.0,60.1827,60.2606,60.0949,60.1144,58489.0
2017-01-27 12:30:00,61.68,61.87,61.68,61.86,51267.0,60.1144,60.2996,60.1144,60.2899,51267.0
2017-01-27 12:40:00,61.83,61.89,61.76,61.88,47711.0,60.2606,60.3191,60.1924,60.3094,47711.0
2017-01-27 12:50:00,61.89,61.92,61.81,61.88,101321.0,60.3191,60.3483,60.2411,60.3094,101321.0
2017-01-27 13:00:00,61.89,61.97,61.87,61.92,64032.0,60.3191,60.3971,60.2996,60.3483,64032.0
2017-01-27 13:10:00,61.92,62.08,61.89,61.97,75233.0,60.3483,60.5043,60.3191,60.3971,75233.0
2017-01-27 13:20:00,61.97,62.13,61.96,62.06,165511.0,60.3971,60.553,60.3873,60.4848,165511.0
2017-01-27 13:30:00,62.05,62.07,61.93,61.97,110151.0,60.475,60.4945,60.3581,60.3971,110151.0
2017-01-27 13:40:00,61.97,62.04,61.96,62.02,41978.0,60.3971,60.4653,60.3873,60.4458,41978.0
2017-01-27 13:50:00,62.02,62.08,61.99,62.04,53672.0,60.4458,60.5043,60.4166,60.4653,53672.0
2017-01-27 14:00:00,62.04,62.07,61.92,61.96,154428.0,60.4653,60.4945,60.3483,60.3873,154428.0
2017-01-27 14:10:00,61.95,62.03,61.87,61.99,69801.0,60.3776,60.4555,60.2996,60.4166,69801.0
2017-01-27 14:20:00,62.0,62.03,61.96,62.01,54278.0,60.4263,60.4555,60.3873,60.4361,54278.0
2017-01-27 14:30:00,62.02,62.08,61.97,61.99,43866.0,60.4458,60.5043,60.3971,60.4166,43866.0
2017-01-27 14:40:00,61.99,62.03,61.97,62.0,53163.0,60.4166,60.4555,60.3971,60.4263,53163.0
2017-01-27 14:50:00,62.0,62.03,61.98,62.03,67947.0,60.4263,60.4555,60.4068,60.4555,67947.0
2017-01-27 15:00:00,62.03,62.09,62.0,62.04,80790.0,60.4555,60.514,60.4263,60.4653,80790.0
2017-01-27 15:10:00,62.03,62.11,62.01,62.09,67495.0,60.4555,60.5335,60.4361,60.514,67495.0
2017-01-27 15:20:00,62.09,62.18,62.09,62.16,103270.0,60.514,60.6017,60.514,60.5822,103270.0
2017-01-27 15:30:00,62.16,62.16,61.98,62.02,166405.0,60.5822,60.5822,60.4068,60.4458,166405.0
2017-01-27 15:40:00,62.02,62.1,61.99,62.1,151769.0,60.4458,60.5238,60.4166,60.5238,151769.0
2017-01-27 15:50:00,62.11,62.33,62.09,62.31,517274.0,60.5335,60.7479,60.514,60.7284,517274.0
2017-01-30 09:30:00,61.8,61.97,61.39,61.57,182239.0,60.2314,60.3971,59.8318,60.0072,182239.0
2017-01-30 09:40:00,61.51,61.57,61.2,61.35,92307.0,59.9487,60.0072,59.6466,59.7928,92307.0
2017-01-30 09:50:00,61.33,61.39,61.22,61.36,99069.0,59.7733,59.8318,59.6661,59.8026,99069.0
2017-01-30 10:00:00,61.36,61.37,61.19,61.21,80232.0,59.8026,59.8123,59.6369,59.6564,80232.0
2017-01-30 10:10:00,61.22,61.25,61.09,61.2,61991.0,59.6661,59.6953,59.5394,59.6466,61991.0
2017-01-30 10:20:00,61.21,61.28,61.08,61.2,44772.0,59.6564,59.7246,59.5297,59.6466,44772.0
2017-01-30 10:30:00,61.19,61.34,61.17,61.22,163314.0,59.6369,59.7831,59.6174,59.6661,163314.0
2017-01-30 10:40:00,61.22,61.28,61.17,61.19,114105.0,59.6661,59.7246,59.6174,59.6369,114105.0
2017-01-30 10:50:00,61.19,61.28,61.14,61.16,67657.0,59.6369,59.7246,59.5881,59.6076,67657.0
2017-01-30 11:00:00,61.15,61.17,61.04,61.06,44484.0,59.5979,59.6174,59.4907,59.5102,44484.0
2017-01-30 11:10:00,61.05,61.09,60.91,61.01,91339.0,59.5004,59.5394,59.364,59.4614,91339.0
2017-01-30 11:20:00,61.01,61.03,60.77,60.82,118437.0,59.4614,59.4809,59.2275,59.2763,118437.0
2017-01-30 11:30:00,60.84,60.96,60.72,60.87,176240.0,59.2957,59.4127,59.1788,59.325,176240.0
2017-01-30 11:40:00,60.87,61.07,60.85,61.03,207095.0,59.325,59.5199,59.3055,59.4809,207095.0
2017-01-30 11:50:00,61.03,61.05,60.82,60.86,94686.0,59.4809,59.5004,59.2763,59.3152,94686.0
2017-01-30 12:00:00,60.86,60.88,60.79,60.84,51871.0,59.3152,59.3347,59.247,59.2957,51871.0
2017-01-30 12:10:00,60.84,60.95,60.77,60.93,78404.0,59.2957,59.403,59.2275,59.3835,78404.0
2017-01-30 12:20:00,60.92,60.92,60.76,60.87,66723.0,59.3737,59.3737,59.2178,59.325,66723.0
2017-01-30 12:30:00,60.87,60.89,60.77,60.8,50118.0,59.325,59.3445,59.2275,59.2568,50118.0
2017-01-30 12:40:00,60.81,60.83,60.67,60.67,59558.0,59.2665,59.286,59.1301,59.1301,59558.0
2017-01-30 12:50:00,60.68,60.7,60.6,60.67,46025.0,59.1398,59.1593,59.0618,59.1301,46025.0
2017-01-30 13:00:00,60.66,60.75,60.63,60.69,32798.0,59.1203,59.208,59.0911,59.1496,32798.0
2017-01-30 13:10:00,60.69,60.69,60.5,60.52,80777.0,59.1496,59.1496,58.9644,58.9839,80777.0
2017-01-30 13:20:00,60.51,60.69,60.48,60.65,119055.0,58.9741,59.1496,58.9449,59.1106,119055.0
2017-01-30 13:30:00,60.64,60.79,60.64,60.74,67349.0,59.1008,59.247,59.1008,59.1983,67349.0
2017-01-30 13:40:00,60.74,60.77,60.66,60.69,129677.0,59.1983,59.2275,59.1203,59.1496,129677.0
2017-01-30 13:50:00,60.7,60.7,60.53,60.55,303808.0,59.1593,59.1593,58.9936,59.0131,303808.0
2017-01-30 14:00:00,60.54,60.63,60.52,60.6,100764.0,59.0034,59.0911,58.9839,59.0618,100764.0
2017-01-30 14:10:00,60.61,60.64,60.58,60.6,60494.0,59.0716,59.1008,59.0423,59.0618,60494.0
2017-01-30 14:20:00,60.6,60.67,60.56,60.6,148908.0,59.0618,59.1301,59.0229,59.0618,148908.0
2017-01-30 14:30:00,60.62,60.71,60.6,60.63,106521.0,59.0813,59.169,59.0618,59.0911,106521.0
2017-01-30 14:40:00,60.63,60.78,60.6,60.78,140952.0,59.0911,59.2373,59.0618,59.2373,140952.0
2017-01-30 14:50:00,60.78,60.86,60.75,60.79,47336.0,59.2373,59.3152,59.208,59.247,47336.0
2017-01-30 15:00:00,60.8,60.86,60.76,60.85,50586.0,59.2568,59.3152,59.2178,59.3055,50586.0
2017-01-30 15:10:00,60.85,60.94,60.8,60.9,97792.0,59.3055,59.3932,59.2568,59.3542,97792.0
2017-01-30 15:20:00,60.9,60.92,60.87,60.91,90294.0,59.3542,59.3737,59.325,59.364,90294.0
2017-01-30 15:30:00,60.92,61.03,60.88,60.9,92361.0,59.3737,59.4809,59.3347,59.3542,92361.0
2017-01-30 15:40:00,60.9,61.06,60.88,61.04,245226.0,59.3542,59.5102,59.3347,59.4907,245226.0
2017-01-30 15:50:00,61.03,61.11,60.94,61.02,626218.0,59.4809,59.5589,59.3932,59.4712,626218.0
2017-01-31 09:30:00,61.14,62.12,61.08,62.05,189894.0,59.5881,60.5433,59.5297,60.475,189894.0
2017-01-31 09:40:00,62.11,62.13,61.52,61.78,321475.0,60.5335,60.553,59.9585,60.2119,321475.0
2017-01-31 09:50:00,61.79,62.08,61.73,62.08,221990.0,60.2216,60.5043,60.1632,60.5043,221990.0
2017-01-31 10:00:00,62.1,62.1,61.88,62.0,134157.0,60.5238,60.5238,60.3094,60.4263,134157.0
2017-01-31 10:10:00,61.99,62.17,61.92,62.12,121418.0,60.4166,60.592,60.3483,60.5433,121418.0
2017-01-31 10:20:00,62.12,62.51,62.1,62.18,204687.0,60.5433,60.9234,60.5238,60.6017,204687.0
2017-01-31 10:30:00,62.16,62.29,62.02,62.03,93911.0,60.5822,60.7089,60.4458,60.4555,93911.0
2017-01-31 10:40:00,62.04,62.07,61.88,61.96,88631.0,60.4653,60.4945,60.3094,60.3873,88631.0
2017-01-31 10:50:00,61.96,62.06,61.94,62.0,66829.0,60.3873,60.4848,60.3678,60.4263,66829.0
2017-01-31 11:00:00,62.01,62.12,61.89,61.9,73775.0,60.4361,60.5433,60.3191,60.3288,73775.0
2017-01-31 11:10:00,61.91,61.97,61.86,61.87,107654.0,60.3386,60.3971,60.2899,60.2996,107654.0
2017-01-31 11:20:00,61.87,61.87,61.63,61.72,70185.0,60.2996,60.2996,60.0657,60.1534,70185.0
2017-01-31 11:30:00,61.73,61.84,61.66,61.84,64077.0,60.1632,60.2704,60.0949,60.2704,64077.0
2017-01-31 11:40:00,61.84,61.84,61.72,61.73,45221.0,60.2704,60.2704,60.1534,60.1632,45221.0
2017-01-31 11:50:00,61.73,61.81,61.73,61.79,43381.0,60.1632,60.2411,60.1632,60.2216,43381.0
2017-01-31 12:00:00,61.79,61.92,61.76,61.91,57542.0,60.2216,60.3483,60.1924,60.3386,57542.0
2017-01-31 12:10:00,61.91,61.94,61.82,61.85,57481.0,60.3386,60.3678,60.2509,60.2801,57481.0
2017-01-31 12:20:00,61.84,61.85,61.72,61.74,27856.0,60.2704,60.2801,60.1534,60.1729,27856.0
2017-01-31 12:30:00,61.75,61.78,61.71,61.76,47972.0,60.1827,60.2119,60.1437,60.1924,47972.0
2017-01-31 12:40:00,61.75,61.78,61.72,61.73,36189.0,60.1827,60.2119,60.1534,60.1632,36189.0
2017-01-31 12:50:00,61.73,61.74,61.66,61.71,44281.0,60.1632,60.1729,60.0949,60.1437,44281.0
2017-01-31 13:00:00,61.72,61.73,61.63,61.72,53899.0,60.1534,60.1632,60.0657,60.1534,53899.0
2017-01-31 13:10:00,61.73,61.76,61.69,61.73,44394.0,60.1632,60.1924,60.1242,60.1632,44394.0
2017-01-31 13:20:00,61.72,61.84,61.69,61.82,42158.0,60.1534,60.2704,60.1242,60.2509,42158.0
2017-01-31 13:30:00,61.82,61.83,61.73,61.81,36127.0,60.2509,60.2606,60.1632,60.2411,36127.0
2017-01-31 13:40:00,61.8,61.83,61.76,61.79,37967.0,60.2314,60.2606,60.1924,60.2216,37967.0
2017-01-31 13:50:00,61.8,61.84,61.69,61.82,61045.0,60.2314,60.2704,60.1242,60.2509,61045.0
2017-01-31 14:00:00,61.81,61.86,61.77,61.8,42304.0,60.2411,60.2899,60.2021,60.2314,42304.0
2017-01-31 14:10:00,61.8,61.95,61.8,61.85,70418.0,60.2314,60.3776,60.2314,60.2801,70418.0
2017-01-31 14:20:00,61.86,61.93,61.85,61.92,45359.0,60.2899,60.3581,60.2801,60.3483,45359.0
2017-01-31 14:30:00,61.92,62.0,61.89,61.99,50520.0,60.3483,60.4263,60.3191,60.4166,50520.0
2017-01-31 14:40:00,62.0,62.0,61.91,61.97,44892.0,60.4263,60.4263,60.3386,60.3971,44892.0
2017-01-31 14:50:00,61.98,62.02,61.93,61.99,50407.0,60.4068,60.4458,60.3581,60.4166,50407.0
2017-01-31 15:00:00,61.99,62.05,61.98,62.02,58079.0,60.4166,60.475,60.4068,60.4458,58079.0
2017-01-31 15:10:00,62.01,62.13,62.01,62.08,129957.0,60.4361,60.553,60.4361,60.5043,129957.0
2017-01-31 15:20:00,62.08,62.13,62.03,62.05,68255.0,60.5043,60.553,60.4555,60.475,68255.0
2017-01-31 15:30:00,62.05,62.09,61.99,62.06,94836.0,60.475,60.514,60.4166,60.4848,94836.0
2017-01-31 15:40:00,62.05,62.17,62.01,62.16,194078.0,60.475,60.592,60.4361,60.5822,194078.0
2017-01-31 15:50:00,62.16,62.2,62.07,62.18,410998.0,60.5822,60.6212,60.4945,60.6017,410998.0
2017-02-01 09:30:00,62.15,63.44,62.13,63.44,378884.0,60.5725,61.8298,60.553,61.8298,378884.0
2017-02-01 09:40:00,63.44,63.54,63.16,63.45,344631.0,61.8298,61.9272,61.5569,61.8395,344631.0
2017-02-01 09:50:00,63.43,63.53,63.25,63.45,584935.0,61.82,61.9175,61.6446,61.8395,584935.0
2017-02-01 10:00:00,63.46,63.51,63.17,63.26,206328.0,61.8492,61.898,61.5666,61.6543,206328.0
2017-02-01 10:10:00,63.26,63.33,62.89,62.97,183354.0,61.6543,61.7225,61.2937,61.3717,183354.0
2017-02-01 10:20:00,62.96,63.1,62.7,62.71,283464.0,61.3619,61.4984,61.1085,61.1183,283464.0
2017-02-01 10:30:00,62.71,62.89,62.48,62.5,116109.0,61.1183,61.2937,60.8941,60.9136,116109.0
2017-02-01 10:40:00,62.49,62.7,62.45,62.48,201107.0,60.9039,61.1085,60.8649,60.8941,201107.0
2017-02-01 10:50:00,62.49,62.61,62.39,62.4,107960.0,60.9039,61.0208,60.8064,60.8162,107960.0
2017-02-01 11:00:00,62.4,62.67,62.38,62.65,169852.0,60.8162,61.0793,60.7967,61.0598,169852.0
2017-02-01 11:10:00,62.65,62.67,62.44,62.5,80144.0,61.0598,61.0793,60.8551,60.9136,80144.0
2017-02-01 11:20:00,62.49,62.54,62.41,62.48,96572.0,60.9039,60.9526,60.8259,60.8941,96572.0
2017-02-01 11:30:00,62.47,62.69,62.37,62.66,196473.0,60.8844,61.0988,60.7869,61.0696,196473.0
2017-02-01 11:40:00,62.66,62.67,62.54,62.6,193556.0,61.0696,61.0793,60.9526,61.0111,193556.0
2017-02-01 11:50:00,62.59,62.64,62.38,62.39,270076.0,61.0013,61.0501,60.7967,60.8064,270076.0
2017-02-01 12:00:00,62.38,62.51,62.38,62.42,309048.0,60.7967,60.9234,60.7967,60.8356,309048.0
2017-02-01 12:10:00,62.42,62.45,62.23,62.33,216296.0,60.8356,60.8649,60.6505,60.7479,216296.0
2017-02-01 12:20:00,62.33,62.55,62.27,62.55,182731.0,60.7479,60.9623,60.6895,60.9623,182731.0
2017-02-01 12:30:00,62.55,62.67,62.52,62.59,113835.0,60.9623,61.0793,60.9331,61.0013,113835.0
2017-02-01 12:40:00,62.6,62.62,62.52,62.55,275247.0,61.0111,61.0306,60.9331,60.9623,275247.0
2017-02-01 12:50:00,62.56,62.57,62.39,62.4,75530.0,60.9721,60.9818,60.8064,60.8162,75530.0
2017-02-01 13:00:00,62.39,62.52,62.39,62.51,118718.0,60.8064,60.9331,60.8064,60.9234,118718.0
2017-02-01 13:10:00,62.5,62.64,62.5,62.64,191586.0,60.9136,61.0501,60.9136,61.0501,191586.0
2017-02-01 13:20:00,62.64,62.74,62.6,62.67,82940.0,61.0501,61.1475,61.0111,61.0793,82940.0
2017-02-01 13:30:00,62.68,62.91,62.64,62.89,140701.0,61.089,61.3132,61.0501,61.2937,140701.0
2017-02-01 13:40:00,62.88,62.97,62.77,62.77,80840.0,61.284,61.3717,61.1768,61.1768,80840.0
2017-02-01 13:50:00,62.78,62.8,62.68,62.75,50723.0,61.1865,61.206,61.089,61.1573,50723.0
2017-02-01 14:00:00,62.74,62.98,62.68,62.85,122814.0,61.1475,61.3814,61.089,61.2547,122814.0
2017-02-01 14:10:00,62.83,62.9,62.74,62.89,157776.0,61.2352,61.3035,61.1475,61.2937,157776.0
2017-02-01 14:20:00,62.9,62.94,62.81,62.85,118284.0,61.3035,61.3424,61.2157,61.2547,118284.0
2017-02-01 14:30:00,62.86,62.93,62.84,62.86,196344.0,61.2645,61.3327,61.245,61.2645,196344.0
2017-02-01 14:40:00,62.85,62.93,62.76,62.89,135381.0,61.2547,61.3327,61.167,61.2937,135381.0
2017-02-01 14:50:00,62.89,63.01,62.87,63.0,164129.0,61.2937,61.4107,61.2742,61.4009,164129.0
2017-02-01 15:00:00,62.99,63.11,62.89,62.9,171909.0,61.3912,61.5081,61.2937,61.3035,171909.0
2017-02-01 15:10:00,62.9,63.01,62.88,62.92,269779.0,61.3035,61.4107,61.284,61.323,269779.0
2017-02-01 15:20:00,62.93,63.11,62.92,63.09,155324.0,61.3327,61.5081,61.323,61.4886,155324.0
2017-02-01 15:30:00,63.09,63.11,63.01,63.05,209439.0,61.4886,61.5081,61.4107,61.4497,209439.0
2017-02-01 15:40:00,63.05,63.08,62.98,63.04,184640.0,61.4497,61.4789,61.3814,61.4399,184640.0
2017-02-01 15:50:00,63.04,63.22,63.03,63.15,592261.0,61.4399,61.6153,61.4302,61.5471,592261.0
2017-02-02 09:30:00,62.78,62.85,62.47,62.72,146321.0,61.1865,61.2547,60.8844,61.128,146321.0
2017-02-02 09:40:00,62.73,62.81,62.59,62.7,53500.0,61.1378,61.2157,61.0013,61.1085,53500.0
2017-02-02 09:50:00,62.69,62.74,62.47,62.54,38761.0,61.0988,61.1475,60.8844,60.9526,38761.0
2017-02-02 10:00:00,62.51,62.55,62.38,62.44,63624.0,60.9234,60.9623,60.7967,60.8551,63624.0
2017-02-02 10:10:00,62.43,62.47,62.22,62.23,98704.0,60.8454,60.8844,60.6407,60.6505,98704.0
2017-02-02 10:20:00,62.23,62.35,62.0,62.04,91760.0,60.6505,60.7674,60.4263,60.4653,91760.0
2017-02-02 10:30:00,62.04,62.08,61.83,62.03,80951.0,60.4653,60.5043,60.2606,60.4555,80951.0
2017-02-02 10:40:00,62.03,62.12,61.92,62.11,111263.0,60.4555,60.5433,60.3483,60.5335,111263.0
2017-02-02 10:50:00,62.1,62.27,62.05,62.27,66904.0,60.5238,60.6895,60.475,60.6895,66904.0
2017-02-02 11:00:00,62.27,62.3,62.01,62.17,67550.0,60.6895,60.7187,60.4361,60.592,67550.0
2017-02-02 11:10:00,62.17,62.17,62.02,62.07,54900.0,60.592,60.592,60.4458,60.4945,54900.0
2017-02-02 11:20:00,62.08,62.09,61.96,61.98,78838.0,60.5043,60.514,60.3873,60.4068,78838.0
2017-02-02 11:30:00,61.98,61.98,61.74,61.77,178885.0,60.4068,60.4068,60.1729,60.2021,178885.0
2017-02-02 11:40:00,61.78,61.85,61.67,61.67,83637.0,60.2119,60.2801,60.1047,60.1047,83637.0
2017-02-02 11:50:00,61.66,61.71,61.6,61.65,65246.0,60.0949,60.1437,60.0365,60.0852,65246.0
2017-02-02 12:00:00,61.62,61.71,61.52,61.66,58414.0,60.056,60.1437,59.9585,60.0949,58414.0
2017-02-02 12:10:00,61.65,61.65,61.59,61.61,38283.0,60.0852,60.0852,60.0267,60.0462,38283.0
2017-02-02 12:20:00,61.61,61.8,61.61,61.79,192971.0,60.0462,60.2314,60.0462,60.2216,192971.0
2017-02-02 12:30:00,61.8,61.8,61.7,61.7,44078.0,60.2314,60.2314,60.1339,60.1339,44078.0
2017-02-02 12:40:00,61.71,61.71,61.58,61.69,70775.0,60.1437,60.1437,60.017,60.1242,70775.0
2017-02-02 12:50:00,61.69,61.82,61.69,61.8,60826.0,60.1242,60.2509,60.1242,60.2314,60826.0
2017-02-02 13:00:00,61.81,61.82,61.7,61.72,44484.0,60.2411,60.2509,60.1339,60.1534,44484.0
2017-02-02 13:10:00,61.73,61.74,61.7,61.71,37185.0,60.1632,60.1729,60.1339,60.1437,37185.0
2017-02-02 13:20:00,61.71,61.71,61.68,61.71,79678.0,60.1437,60.1437,60.1144,60.1437,79678.0
2017-02-02 13:30:00,61.7,61.71,61.58,61.61,71339.0,60.1339,60.1437,60.017,60.0462,71339.0
2017-02-02 13:40:00,61.61,61.78,61.61,61.64,84114.0,60.0462,60.2119,60.0462,60.0754,84114.0
2017-02-02 13:50:00,61.64,61.64,61.47,61.48,112867.0,60.0754,60.0754,59.9098,59.9195,112867.0
2017-02-02 14:00:00,61.48,61.51,61.39,61.46,74910.0,59.9195,59.9487,59.8318,59.9,74910.0
2017-02-02 14:10:00,61.46,61.51,61.23,61.24,89976.0,59.9,59.9487,59.6759,59.6856,89976.0
2017-02-02 14:20:00,61.24,61.25,60.77,60.83,232955.0,59.6856,59.6953,59.2275,59.286,232955.0
2017-02-02 14:30:00,60.83,61.0,60.59,60.61,264168.0,59.286,59.4517,59.0521,59.0716,264168.0
2017-02-02 14:40:00,60.61,60.67,60.49,60.54,302629.0,59.0716,59.1301,58.9546,59.0034,302629.0
2017-02-02 14:50:00,60.55,60.6,60.31,60.37,323906.0,59.0131,59.0618,58.7792,58.8377,323906.0
2017-02-02 15:00:00,60.38,60.61,60.37,60.54,144684.0,58.8474,59.0716,58.8377,59.0034,144684.0
2017-02-02 15:10:00,60.54,60.85,60.49,60.83,164166.0,59.0034,59.3055,58.9546,59.286,164166.0
2017-02-02 15:20:00,60.82,61.02,60.82,60.97,234029.0,59.2763,59.4712,59.2763,59.4224,234029.0
2017-02-02 15:30:00,60.98,61.29,60.98,61.15,223662.0,59.4322,59.7343,59.4322,59.5979,223662.0
2017-02-02 15:40:00,61.15,61.25,61.05,61.17,292273.0,59.5979,59.6953,59.5004,59.6174,292273.0
2017-02-02 15:50:00,61.16,61.23,61.03,61.04,476693.0,59.6076,59.6759,59.4809,59.4907,476693.0
2017-02-03 09:30:00,61.14,61.6,61.04,61.06,152748.0,59.5881,60.0365,59.4907,59.5102,152748.0
2017-02-03 09:40:00,61.07,61.2,60.87,60.87,97252.0,59.5199,59.6466,59.325,59.325,97252.0
2017-02-03 09:50:00,60.87,61.0,60.7,60.84,59444.0,59.325,59.4517,59.1593,59.2957,59444.0
2017-02-03 10:00:00,60.83,61.05,60.77,60.78,73073.0,59.286,59.5004,59.2275,59.2373,73073.0
2017-02-03 10:10:00,60.78,61.08,60.76,61.02,77229.0,59.2373,59.5297,59.2178,59.4712,77229.0
2017-02-03 10:20:00,61.01,61.14,60.93,60.96,84021.0,59.4614,59.5881,59.3835,59.4127,84021.0
2017-02-03 10:30:00,60.95,61.1,60.95,61.04,39333.0,59.403,59.5492,59.403,59.4907,39333.0
2017-02-03 10:40:00,61.05,61.11,60.97,61.0,76048.0,59.5004,59.5589,59.4224,59.4517,76048.0
2017-02-03 10:50:00,61.01,61.09,61.0,61.01,33169.0,59.4614,59.5394,59.4517,59.4614,33169.0
2017-02-03 11:00:00,61.02,61.07,60.97,61.02,60910.0,59.4712,59.5199,59.4224,59.4712,60910.0
2017-02-03 11:10:00,61.02,61.08,60.95,61.08,47829.0,59.4712,59.5297,59.403,59.5297,47829.0
2017-02-03 11:20:00,61.08,61.1,61.04,61.09,47377.0,59.5297,59.5492,59.4907,59.5394,47377.0
2017-02-03 11:30:00,61.1,61.41,61.08,61.29,79771.0,59.5492,59.8513,59.5297,59.7343,79771.0
2017-02-03 11:40:00,61.29,61.38,61.26,61.37,32605.0,59.7343,59.822,59.7051,59.8123,32605.0
2017-02-03 11:50:00,61.38,61.47,61.31,61.44,31326.0,59.822,59.9098,59.7538,59.8805,31326.0
2017-02-03 12:00:00,61.43,61.53,61.19,61.2,123058.0,59.8708,59.9682,59.6369,59.6466,123058.0
2017-02-03 12:10:00,61.2,61.2,61.08,61.15,60563.0,59.6466,59.6466,59.5297,59.5979,60563.0
2017-02-03 12:20:00,61.16,61.22,61.16,61.17,19273.0,59.6076,59.6661,59.6076,59.6174,19273.0
2017-02-03 12:30:00,61.19,61.29,61.18,61.29,18437.0,59.6369,59.7343,59.6271,59.7343,18437.0
2017-02-03 12:40:00,61.29,61.33,61.13,61.14,26741.0,59.7343,59.7733,59.5784,59.5881,26741.0
2017-02-03 12:50:00,61.15,61.24,61.13,61.19,70665.0,59.5979,59.6856,59.5784,59.6369,70665.0
2017-02-03 13:00:00,61.18,61.26,61.13,61.14,93776.0,59.6271,59.7051,59.5784,59.5881,93776.0
2017-02-03 13:10:00,61.13,61.25,61.11,61.16,44595.0,59.5784,59.6953,59.5589,59.6076,44595.0
2017-02-03 13:20:00,61.15,61.25,61.14,61.2,32774.0,59.5979,59.6953,59.5881,59.6466,32774.0
2017-02-03 13:30:00,61.2,61.2,61.06,61.08,31635.0,59.6466,59.6466,59.5102,59.5297,31635.0
2017-02-03 13:40:00,61.08,61.11,61.0,61.01,37355.0,59.5297,59.5589,59.4517,59.4614,37355.0
2017-02-03 13:50:00,60.99,61.04,60.96,60.98,26070.0,59.4419,59.4907,59.4127,59.4322,26070.0
2017-02-03 14:00:00,60.98,61.01,60.95,60.98,29170.0,59.4322,59.4614,59.403,59.4322,29170.0
2017-02-03 14:10:00,60.99,61.0,60.94,60.95,26300.0,59.4419,59.4517,59.3932,59.403,26300.0
2017-02-03 14:20:00,60.95,60.98,60.93,60.94,31307.0,59.403,59.4322,59.3835,59.3932,31307.0
2017-02-03 14:30:00,60.95,61.01,60.94,61.0,36541.0,59.403,59.4614,59.3932,59.4517,36541.0
2017-02-03 14:40:00,61.0,61.08,60.99,61.03,46628.0,59.4517,59.5297,59.4419,59.4809,46628.0
2017-02-03 14:50:00,61.03,61.05,61.0,61.01,79627.0,59.4809,59.5004,59.4517,59.4614,79627.0
2017-02-03 15:00:00,61.01,61.04,60.96,61.0,100833.0,59.4614,59.4907,59.4127,59.4517,100833.0
2017-02-03 15:10:00,61.0,61.03,60.98,61.0,55139.0,59.4517,59.4809,59.4322,59.4517,55139.0
2017-02-03 15:20:00,61.01,61.02,60.95,60.96,59452.0,59.4614,59.4712,59.403,59.4127,59452.0
2017-02-03 15:30:00,60.96,61.09,60.96,61.09,102046.0,59.4127,59.5394,59.4127,59.5394,102046.0
2017-02-03 15:40:00,61.09,61.22,61.08,61.2,232854.0,59.5394,59.6661,59.5297,59.6466,232854.0
2017-02-03 15:50:00,61.2,61.27,61.18,61.25,453287.0,59.6466,59.7148,59.6271,59.6953,453287.0
2017-02-06 09:30:00,61.02,61.25,60.89,61.11,116588.0,59.4712,59.6953,59.3445,59.5589,116588.0
2017-02-06 09:40:00,61.08,61.12,60.95,61.04,19404.0,59.5297,59.5686,59.403,59.4907,19404.0
2017-02-06 09:50:00,61.03,61.18,61.01,61.06,17788.0,59.4809,59.6271,59.4614,59.5102,17788.0
2017-02-06 10:00:00,61.06,61.09,61.0,61.05,19662.0,59.5102,59.5394,59.4517,59.5004,19662.0
2017-02-06 10:10:00,61.08,61.12,61.0,61.08,20848.0,59.5297,59.5686,59.4517,59.5297,20848.0
2017-02-06 10:20:00,61.09,61.21,61.08,61.21,31055.0,59.5394,59.6564,59.5297,59.6564,31055.0
2017-02-06 10:30:00,61.2,61.23,61.07,61.08,27986.0,59.6466,59.6759,59.5199,59.5297,27986.0
2017-02-06 10:40:00,61.08,61.19,61.05,61.11,28497.0,59.5297,59.6369,59.5004,59.5589,28497.0
2017-02-06 10:50:00,61.13,61.14,61.04,61.06,18973.0,59.5784,59.5881,59.4907,59.5102,18973.0
2017-02-06 11:00:00,61.06,61.13,61.05,61.12,44546.0,59.5102,59.5784,59.5004,59.5686,44546.0
2017-02-06 11:10:00,61.13,61.26,61.13,61.23,40531.0,59.5784,59.7051,59.5784,59.6759,40531.0
2017-02-06 11:20:00,61.22,61.27,61.17,61.23,23356.0,59.6661,59.7148,59.6174,59.6759,23356.0
2017-02-06 11:30:00,61.23,61.24,61.16,61.16,21468.0,59.6759,59.6856,59.6076,59.6076,21468.0
2017-02-06 11:40:00,61.16,61.18,61.04,61.04,19222.0,59.6076,59.6271,59.4907,59.4907,19222.0
2017-02-06 11:50:00,61.05,61.05,60.95,60.97,16330.0,59.5004,59.5004,59.403,59.4224,16330.0
2017-02-06 12:00:00,60.95,60.97,60.84,60.89,31031.0,59.403,59.4224,59.2957,59.3445,31031.0
2017-02-06 12:10:00,60.89,60.98,60.89,60.96,18656.0,59.3445,59.4322,59.3445,59.4127,18656.0
2017-02-06 12:20:00,60.95,60.95,60.87,60.92,17901.0,59.403,59.403,59.325,59.3737,17901.0
2017-02-06 12:30:00,60.92,61.01,60.92,60.98,21849.0,59.3737,59.4614,59.3737,59.4322,21849.0
2017-02-06 12:40:00,60.99,61.02,60.92,60.96,18000.0,59.4419,59.4712,59.3737,59.4127,18000.0
2017-02-06 12:50:00,60.96,61.04,60.94,60.97,16107.0,59.4127,59.4907,59.3932,59.4224,16107.0
2017-02-06 13:00:00,60.95,60.95,60.9,60.94,19094.0,59.403,59.403,59.3542,59.3932,19094.0
2017-02-06 13:10:00,60.93,60.95,60.88,60.91,11724.0,59.3835,59.403,59.3347,59.364,11724.0
2017-02-06 13:20:00,60.91,60.94,60.88,60.92,11719.0,59.364,59.3932,59.3347,59.3737,11719.0
2017-02-06 13:30:00,60.92,60.92,60.83,60.86,19000.0,59.3737,59.3737,59.286,59.3152,19000.0
2017-02-06 13:40:00,60.85,60.85,60.8,60.85,31753.0,59.3055,59.3055,59.2568,59.3055,31753.0
2017-02-06 13:50:00,60.85,60.93,60.84,60.91,28315.0,59.3055,59.3835,59.2957,59.364,28315.0
2017-02-06 14:00:00,60.91,60.93,60.8,60.81,26067.0,59.364,59.3835,59.2568,59.2665,26067.0
2017-02-06 14:10:00,60.81,60.88,60.8,60.84,30251.0,59.2665,59.3347,59.2568,59.2957,30251.0
2017-02-06 14:20:00,60.84,60.86,60.78,60.82,25585.0,59.2957,59.3152,59.2373,59.2763,25585.0
2017-02-06 14:30:00,60.81,60.86,60.8,60.84,21405.0,59.2665,59.3152,59.2568,59.2957,21405.0
2017-02-06 14:40:00,60.83,60.9,60.83,60.86,23283.0,59.286,59.3542,59.286,59.3152,23283.0
2017-02-06 14:50:00,60.86,60.89,60.82,60.83,27868.0,59.3152,59.3445,59.2763,59.286,27868.0
2017-02-06 15:00:00,60.83,60.96,60.82,60.95,37319.0,59.286,59.4127,59.2763,59.403,37319.0
2017-02-06 15:10:00,60.96,60.99,60.93,60.96,27392.0,59.4127,59.4419,59.3835,59.4127,27392.0
2017-02-06 15:20:00,60.95,60.97,60.92,60.95,38145.0,59.403,59.4224,59.3737,59.403,38145.0
2017-02-06 15:30:00,60.95,60.97,60.91,60.95,42036.0,59.403,59.4224,59.364,59.403,42036.0
2017-02-06 15:40:00,60.95,60.96,60.88,60.89,66077.0,59.403,59.4127,59.3347,59.3445,66077.0
2017-02-06 15:50:00,60.89,60.91,60.78,60.83,381408.0,59.3445,59.364,59.2373,59.286,381408.0
2017-02-07 09:30:00,60.92,61.0,60.5,60.62,119590.0,59.3737,59.4517,58.9644,59.0813,119590.0
2017-02-07 09:40:00,60.61,60.89,60.61,60.87,99270.0,59.0716,59.3445,59.0716,59.325,99270.0
2017-02-07 09:50:00,60.89,61.24,60.87,61.09,65773.0,59.3445,59.6856,59.325,59.5394,65773.0
2017-02-07 10:00:00,61.07,61.11,61.03,61.1,32556.0,59.5199,59.5589,59.4809,59.5492,32556.0
2017-02-07 10:10:00,61.09,61.18,61.08,61.1,29400.0,59.5394,59.6271,59.5297,59.5492,29400.0
2017-02-07 10:20:00,61.1,61.1,60.9,60.9,39027.0,59.5492,59.5492,59.3542,59.3542,39027.0
2017-02-07 10:30:00,60.91,61.07,60.9,61.03,47991.0,59.364,59.5199,59.3542,59.4809,47991.0
2017-02-07 10:40:00,61.03,61.14,61.01,61.01,49901.0,59.4809,59.5881,59.4614,59.4614,49901.0
2017-02-07 10:50:00,61.01,61.16,61.01,61.15,36981.0,59.4614,59.6076,59.4614,59.5979,36981.0
2017-02-07 11:00:00,61.15,61.47,61.14,61.38,81940.0,59.5979,59.9098,59.5881,59.822,81940.0
2017-02-07 11:10:00,61.38,61.44,61.21,61.21,39035.0,59.822,59.8805,59.6564,59.6564,39035.0
2017-02-07 11:20:00,61.21,61.24,61.02,61.07,123350.0,59.6564,59.6856,59.4712,59.5199,123350.0
2017-02-07 11:30:00,61.07,61.24,61.07,61.11,53042.0,59.5199,59.6856,59.5199,59.5589,53042.0
2017-02-07 11:40:00,61.11,61.2,61.07,61.11,73515.0,59.5589,59.6466,59.5199,59.5589,73515.0
2017-02-07 11:50:00,61.11,61.23,61.09,61.17,49105.0,59.5589,59.6759,59.5394,59.6174,49105.0
2017-02-07 12:00:00,61.16,61.33,61.16,61.31,34159.0,59.6076,59.7733,59.6076,59.7538,34159.0
2017-02-07 12:10:00,61.31,61.43,61.31,61.35,52805.0,59.7538,59.8708,59.7538,59.7928,52805.0
2017-02-07 12:20:00,61.35,61.44,61.22,61.27,74428.0,59.7928,59.8805,59.6661,59.7148,74428.0
2017-02-07 12:30:00,61.27,61.35,61.23,61.3,42492.0,59.7148,59.7928,59.6759,59.7441,42492.0
2017-02-07 12:40:00,61.3,61.37,61.28,61.31,55994.0,59.7441,59.8123,59.7246,59.7538,55994.0
2017-02-07 12:50:00,61.31,61.35,61.27,61.29,45801.0,59.7538,59.7928,59.7148,59.7343,45801.0
2017-02-07 13:00:00,61.29,61.33,61.28,61.29,39793.0,59.7343,59.7733,59.7246,59.7343,39793.0
2017-02-07 13:10:00,61.29,61.34,61.28,61.29,38492.0,59.7343,59.7831,59.7246,59.7343,38492.0
2017-02-07 13:20:00,61.29,61.34,61.29,61.31,52276.0,59.7343,59.7831,59.7343,59.7538,52276.0
2017-02-07 13:30:00,61.31,61.35,61.29,61.34,44285.0,59.7538,59.7928,59.7343,59.7831,44285.0
2017-02-07 13:40:00,61.34,61.37,61.29,61.29,44812.0,59.7831,59.8123,59.7343,59.7343,44812.0
2017-02-07 13:50:00,61.3,61.37,61.3,61.32,60178.0,59.7441,59.8123,59.7441,59.7636,60178.0
2017-02-07 14:00:00,61.32,61.38,61.31,61.36,57969.0,59.7636,59.822,59.7538,59.8026,57969.0
2017-02-07 14:10:00,61.35,61.38,61.34,61.36,54283.0,59.7928,59.822,59.7831,59.8026,54283.0
2017-02-07 14:20:00,61.36,61.38,61.33,61.37,56233.0,59.8026,59.822,59.7733,59.8123,56233.0
2017-02-07 14:30:00,61.37,61.59,61.33,61.56,116746.0,59.8123,60.0267,59.7733,59.9975,116746.0
2017-02-07 14:40:00,61.56,61.69,61.5,61.57,107909.0,59.9975,60.1242,59.939,60.0072,107909.0
2017-02-07 14:50:00,61.58,61.73,61.56,61.68,86721.0,60.017,60.1632,59.9975,60.1144,86721.0
2017-02-07 15:00:00,61.67,61.83,61.67,61.8,147141.0,60.1047,60.2606,60.1047,60.2314,147141.0
2017-02-07 15:10:00,61.81,61.81,61.75,61.81,79637.0,60.2411,60.2411,60.1827,60.2411,79637.0
2017-02-07 15:20:00,61.81,61.93,61.78,61.93,124829.0,60.2411,60.3581,60.2119,60.3581,124829.0
2017-02-07 15:30:00,61.93,61.94,61.72,61.75,118452.0,60.3581,60.3678,60.1534,60.1827,118452.0
2017-02-07 15:40:00,61.74,61.77,61.67,61.74,110711.0,60.1729,60.2021,60.1047,60.1729,110711.0
2017-02-07 15:50:00,61.74,61.79,61.68,61.77,368164.0,60.1729,60.2216,60.1144,60.2021,368164.0
2017-02-08 09:30:00,61.39,61.74,61.22,61.69,158963.0,59.8318,60.1729,59.6661,60.1242,158963.0
2017-02-08 09:40:00,61.69,61.77,61.32,61.57,241169.0,60.1242,60.2021,59.7636,60.0072,241169.0
2017-02-08 09:50:00,61.58,61.97,61.53,61.62,244977.0,60.017,60.3971,59.9682,60.056,244977.0
2017-02-08 10:00:00,61.62,61.68,61.53,61.59,84123.0,60.056,60.1144,59.9682,60.0267,84123.0
2017-02-08 10:10:00,61.6,61.68,61.59,61.64,148066.0,60.0365,60.1144,60.0267,60.0754,148066.0
2017-02-08 10:20:00,61.65,62.29,61.65,62.27,250912.0,60.0852,60.7089,60.0852,60.6895,250912.0
2017-02-08 10:30:00,62.27,62.29,61.96,62.19,287532.0,60.6895,60.7089,60.3873,60.6115,287532.0
2017-02-08 10:40:00,62.2,62.51,62.02,62.3,129233.0,60.6212,60.9234,60.4458,60.7187,129233.0
2017-02-08 10:50:00,62.3,62.47,62.23,62.45,121882.0,60.7187,60.8844,60.6505,60.8649,121882.0
2017-02-08 11:00:00,62.47,62.49,62.22,62.23,91615.0,60.8844,60.9039,60.6407,60.6505,91615.0
2017-02-08 11:10:00,62.23,62.39,62.22,62.33,98307.0,60.6505,60.8064,60.6407,60.7479,98307.0
2017-02-08 11:20:00,62.34,62.36,62.01,62.01,180560.0,60.7577,60.7772,60.4361,60.4361,180560.0
2017-02-08 11:30:00,62.01,62.26,62.01,62.25,109185.0,60.4361,60.6797,60.4361,60.67,109185.0
2017-02-08 11:40:00,62.25,62.35,62.08,62.11,98428.0,60.67,60.7674,60.5043,60.5335,98428.0
2017-02-08 11:50:00,62.11,62.18,62.03,62.09,92937.0,60.5335,60.6017,60.4555,60.514,92937.0
2017-02-08 12:00:00,62.11,62.19,62.01,62.04,46105.0,60.5335,60.6115,60.4361,60.4653,46105.0
2017-02-08 12:10:00,62.05,62.18,62.03,62.13,92321.0,60.475,60.6017,60.4555,60.553,92321.0
2017-02-08 12:20:00,62.13,62.14,62.09,62.12,49725.0,60.553,60.5628,60.514,60.5433,49725.0
2017-02-08 12:30:00,62.12,62.12,61.98,62.0,84895.0,60.5433,60.5433,60.4068,60.4263,84895.0
2017-02-08 12:40:00,62.01,62.14,62.0,62.12,72286.0,60.4361,60.5628,60.4263,60.5433,72286.0
2017-02-08 12:50:00,62.12,62.28,62.09,62.26,89577.0,60.5433,60.6992,60.514,60.6797,89577.0
2017-02-08 13:00:00,62.25,62.33,62.07,62.09,90702.0,60.67,60.7479,60.4945,60.514,90702.0
2017-02-08 13:10:00,62.08,62.17,62.08,62.12,32315.0,60.5043,60.592,60.5043,60.5433,32315.0
2017-02-08 13:20:00,62.12,62.25,62.11,62.2,61379.0,60.5433,60.67,60.5335,60.6212,61379.0
2017-02-08 13:30:00,62.2,62.22,62.09,62.1,70787.0,60.6212,60.6407,60.514,60.5238,70787.0
2017-02-08 13:40:00,62.11,62.19,62.0,62.11,75798.0,60.5335,60.6115,60.4263,60.5335,75798.0
2017-02-08 13:50:00,62.11,62.12,61.97,62.02,73749.0,60.5335,60.5433,60.3971,60.4458,73749.0
2017-02-08 14:00:00,62.03,62.09,62.0,62.03,56508.0,60.4555,60.514,60.4263,60.4555,56508.0
2017-02-08 14:10:00,62.03,62.1,62.01,62.09,35912.0,60.4555,60.5238,60.4361,60.514,35912.0
2017-02-08 14:20:00,62.09,62.1,62.01,62.01,77761.0,60.514,60.5238,60.4361,60.4361,77761.0
2017-02-08 14:30:00,62.0,62.08,62.0,62.05,57570.0,60.4263,60.5043,60.4263,60.475,57570.0
2017-02-08 14:40:00,62.06,62.07,61.99,62.01,59277.0,60.4848,60.4945,60.4166,60.4361,59277.0
2017-02-08 14:50:00,62.01,62.05,61.96,62.03,60017.0,60.4361,60.475,60.3873,60.4555,60017.0
2017-02-08 15:00:00,62.04,62.04,61.95,61.99,66159.0,60.4653,60.4653,60.3776,60.4166,66159.0
2017-02-08 15:10:00,61.99,62.01,61.95,61.99,75898.0,60.4166,60.4361,60.3776,60.4166,75898.0
2017-02-08 15:20:00,62.0,62.0,61.9,61.92,94978.0,60.4263,60.4263,60.3288,60.3483,94978.0
2017-02-08 15:30:00,61.92,61.97,61.89,61.92,132477.0,60.3483,60.3971,60.3191,60.3483,132477.0
2017-02-08 15:40:00,61.93,61.99,61.9,61.94,142330.0,60.3581,60.4166,60.3288,60.3678,142330.0
2017-02-08 15:50:00,61.94,61.99,61.73,61.78,352822.0,60.3678,60.4166,60.1632,60.2119,352822.0
2017-02-09 09:30:00,61.6,62.1,61.6,61.94,165307.0,60.0365,60.5238,60.0365,60.3678,165307.0
2017-02-09 09:40:00,61.95,62.3,61.93,62.3,83360.0,60.3776,60.7187,60.3581,60.7187,83360.0
2017-02-09 09:50:00,62.28,62.31,62.11,62.21,103471.0,60.6992,60.7284,60.5335,60.631,103471.0
2017-02-09 10:00:00,62.21,62.25,62.11,62.21,86808.0,60.631,60.67,60.5335,60.631,86808.0
2017-02-09 10:10:00,62.21,62.22,62.02,62.02,78043.0,60.631,60.6407,60.4458,60.4458,78043.0
2017-02-09 10:20:00,62.02,62.24,62.01,62.19,68538.0,60.4458,60.6602,60.4361,60.6115,68538.0
2017-02-09 10:30:00,62.2,62.3,62.15,62.19,84594.0,60.6212,60.7187,60.5725,60.6115,84594.0
2017-02-09 10:40:00,62.19,62.24,62.03,62.08,74292.0,60.6115,60.6602,60.4555,60.5043,74292.0
2017-02-09 10:50:00,62.09,62.1,61.91,61.94,90980.0,60.514,60.5238,60.3386,60.3678,90980.0
2017-02-09 11:00:00,61.93,62.03,61.93,62.01,53795.0,60.3581,60.4555,60.3581,60.4361,53795.0
2017-02-09 11:10:00,62.02,62.04,61.96,62.0,46016.0,60.4458,60.4653,60.3873,60.4263,46016.0
2017-02-09 11:20:00,62.0,62.02,61.95,61.98,30329.0,60.4263,60.4458,60.3776,60.4068,30329.0
2017-02-09 11:30:00,62.0,62.06,61.95,61.99,50716.0,60.4263,60.4848,60.3776,60.4166,50716.0
2017-02-09 11:40:00,61.98,62.04,61.94,62.04,39413.0,60.4068,60.4653,60.3678,60.4653,39413.0
2017-02-09 11:50:00,62.03,62.13,62.01,62.11,31552.0,60.4555,60.553,60.4361,60.5335,31552.0
2017-02-09 12:00:00,62.1,62.12,61.97,62.0,43189.0,60.5238,60.5433,60.3971,60.4263,43189.0
2017-02-09 12:10:00,62.0,62.06,61.99,62.03,34434.0,60.4263,60.4848,60.4166,60.4555,34434.0
2017-02-09 12:20:00,62.03,62.14,62.02,62.1,26656.0,60.4555,60.5628,60.4458,60.5238,26656.0
2017-02-09 12:30:00,62.11,62.2,62.1,62.18,137479.0,60.5335,60.6212,60.5238,60.6017,137479.0
2017-02-09 12:40:00,62.18,62.3,62.18,62.2,44862.0,60.6017,60.7187,60.6017,60.6212,44862.0
2017-02-09 12:50:00,62.21,62.25,61.99,62.01,126669.0,60.631,60.67,60.4166,60.4361,126669.0
2017-02-09 13:00:00,62.0,62.1,61.98,62.02,71714.0,60.4263,60.5238,60.4068,60.4458,71714.0
2017-02-09 13:10:00,62.02,62.08,61.98,62.03,44093.0,60.4458,60.5043,60.4068,60.4555,44093.0
2017-02-09 13:20:00,62.03,62.08,61.99,62.06,34240.0,60.4555,60.5043,60.4166,60.4848,34240.0
2017-02-09 13:30:00,62.07,62.09,61.94,61.97,65670.0,60.4945,60.514,60.3678,60.3971,65670.0
2017-02-09 13:40:00,61.97,62.07,61.96,62.07,34891.0,60.3971,60.4945,60.3873,60.4945,34891.0
2017-02-09 13:50:00,62.07,62.1,62.04,62.07,36889.0,60.4945,60.5238,60.4653,60.4945,36889.0
2017-02-09 14:00:00,62.06,62.09,61.98,61.98,35788.0,60.4848,60.514,60.4068,60.4068,35788.0
2017-02-09 14:10:00,61.99,62.08,61.98,62.02,49507.0,60.4166,60.5043,60.4068,60.4458,49507.0
2017-02-09 14:20:00,62.02,62.04,61.97,62.01,27375.0,60.4458,60.4653,60.3971,60.4361,27375.0
2017-02-09 14:30:00,62.0,62.1,61.98,62.06,31316.0,60.4263,60.5238,60.4068,60.4848,31316.0
2017-02-09 14:40:00,62.07,62.09,62.02,62.05,30866.0,60.4945,60.514,60.4458,60.475,30866.0
2017-02-09 14:50:00,62.07,62.1,62.04,62.08,53761.0,60.4945,60.5238,60.4653,60.5043,53761.0
2017-02-09 15:00:00,62.07,62.1,62.06,62.09,93386.0,60.4945,60.5238,60.4848,60.514,93386.0
2017-02-09 15:10:00,62.08,62.12,62.07,62.11,45083.0,60.5043,60.5433,60.4945,60.5335,45083.0
2017-02-09 15:20:00,62.11,62.22,62.07,62.22,81475.0,60.5335,60.6407,60.4945,60.6407,81475.0
2017-02-09 15:30:00,62.22,62.23,62.14,62.2,114688.0,60.6407,60.6505,60.5628,60.6212,114688.0
2017-02-09 15:40:00,62.19,62.2,62.05,62.08,87015.0,60.6115,60.6212,60.475,60.5043,87015.0
2017-02-09 15:50:00,62.12,62.18,62.08,62.14,308767.0,60.5433,60.6017,60.5043,60.5628,308767.0
2017-02-10 09:30:00,62.05,62.27,61.91,61.96,100405.0,60.475,60.6895,60.3386,60.3873,100405.0
2017-02-10 09:40:00,61.96,61.98,61.3,61.39,105239.0,60.3873,60.4068,59.7441,59.8318,105239.0
2017-02-10 09:50:00,61.37,61.45,61.29,61.42,102119.0,59.8123,59.8903,59.7343,59.861,102119.0
2017-02-10 10:00:00,61.39,61.57,61.35,61.54,108026.0,59.8318,60.0072,59.7928,59.978,108026.0
2017-02-10 10:10:00,61.54,61.68,61.52,61.65,66318.0,59.978,60.1144,59.9585,60.0852,66318.0
2017-02-10 10:20:00,61.65,61.8,61.59,61.74,67612.0,60.0852,60.2314,60.0267,60.1729,67612.0
2017-02-10 10:30:00,61.75,61.75,61.64,61.71,56503.0,60.1827,60.1827,60.0754,60.1437,56503.0
2017-02-10 10:40:00,61.71,61.81,61.65,61.8,129641.0,60.1437,60.2411,60.0852,60.2314,129641.0
2017-02-10 10:50:00,61.82,62.1,61.82,62.08,62709.0,60.2509,60.5238,60.2509,60.5043,62709.0
2017-02-10 11:00:00,62.08,62.08,61.82,61.93,57778.0,60.5043,60.5043,60.2509,60.3581,57778.0
2017-02-10 11:10:00,61.92,61.96,61.79,61.85,64368.0,60.3483,60.3873,60.2216,60.2801,64368.0
2017-02-10 11:20:00,61.85,61.9,61.84,61.87,69518.0,60.2801,60.3288,60.2704,60.2996,69518.0
2017-02-10 11:30:00,61.86,61.91,61.85,61.85,70857.0,60.2899,60.3386,60.2801,60.2801,70857.0
2017-02-10 11:40:00,61.86,62.0,61.84,62.0,43336.0,60.2899,60.4263,60.2704,60.4263,43336.0
2017-02-10 11:50:00,62.0,62.0,61.82,61.82,43115.0,60.4263,60.4263,60.2509,60.2509,43115.0
2017-02-10 12:00:00,61.83,61.95,61.82,61.95,52528.0,60.2606,60.3776,60.2509,60.3776,52528.0
2017-02-10 12:10:00,61.97,62.12,61.93,62.01,45931.0,60.3971,60.5433,60.3581,60.4361,45931.0
2017-02-10 12:20:00,62.0,62.0,61.74,61.85,96650.0,60.4263,60.4263,60.1729,60.2801,96650.0
2017-02-10 12:30:00,61.86,61.9,61.75,61.8,63522.0,60.2899,60.3288,60.1827,60.2314,63522.0
2017-02-10 12:40:00,61.8,61.94,61.79,61.91,54177.0,60.2314,60.3678,60.2216,60.3386,54177.0
2017-02-10 12:50:00,61.91,61.91,61.82,61.87,38430.0,60.3386,60.3386,60.2509,60.2996,38430.0
2017-02-10 13:00:00,61.87,61.91,61.79,61.9,98386.0,60.2996,60.3386,60.2216,60.3288,98386.0
2017-02-10 13:10:00,61.9,62.07,61.89,61.97,84448.0,60.3288,60.4945,60.3191,60.3971,84448.0
2017-02-10 13:20:00,61.97,62.12,61.94,62.03,67853.0,60.3971,60.5433,60.3678,60.4555,67853.0
2017-02-10 13:30:00,62.03,62.18,62.02,62.17,42280.0,60.4555,60.6017,60.4458,60.592,42280.0
2017-02-10 13:40:00,62.16,62.23,62.07,62.22,81473.0,60.5822,60.6505,60.4945,60.6407,81473.0
2017-02-10 13:50:00,62.22,62.23,62.05,62.07,113110.0,60.6407,60.6505,60.475,60.4945,113110.0
2017-02-10 14:00:00,62.07,62.09,62.01,62.06,77730.0,60.4945,60.514,60.4361,60.4848,77730.0
2017-02-10 14:10:00,62.07,62.14,62.04,62.05,57119.0,60.4945,60.5628,60.4653,60.475,57119.0
2017-02-10 14:20:00,62.05,62.14,62.03,62.14,66794.0,60.475,60.5628,60.4555,60.5628,66794.0
2017-02-10 14:30:00,62.13,62.21,62.13,62.15,41624.0,60.553,60.631,60.553,60.5725,41624.0
2017-02-10 14:40:00,62.14,62.33,62.09,62.31,90504.0,60.5628,60.7479,60.514,60.7284,90504.0
2017-02-10 14:50:00,62.31,62.32,62.17,62.23,51080.0,60.7284,60.7382,60.592,60.6505,51080.0
2017-02-10 15:00:00,62.21,62.31,62.2,62.22,43319.0,60.631,60.7284,60.6212,60.6407,43319.0
2017-02-10 15:10:00,62.22,62.26,62.17,62.19,51724.0,60.6407,60.6797,60.592,60.6115,51724.0
2017-02-10 15:20:00,62.2,62.25,62.18,62.25,59007.0,60.6212,60.67,60.6017,60.67,59007.0
2017-02-10 15:30:00,62.24,62.29,62.19,62.28,83385.0,60.6602,60.7089,60.6115,60.6992,83385.0
2017-02-10 15:40:00,62.28,62.34,62.28,62.32,118638.0,60.6992,60.7577,60.6992,60.7382,118638.0
2017-02-10 15:50:00,62.32,62.43,62.25,62.27,451042.0,60.7382,60.8454,60.67,60.6895,451042.0
2017-02-13 09:30:00,60.48,60.89,60.1,60.3,1325825.0,58.9449,59.3445,58.5745,58.7695,1325825.0
2017-02-13 09:40:00,60.28,60.57,59.92,60.44,539867.0,58.75,59.0326,58.3991,58.9059,539867.0
2017-02-13 09:50:00,60.46,60.69,60.35,60.6,463190.0,58.9254,59.1496,58.8182,59.0618,463190.0
2017-02-13 10:00:00,60.61,60.88,60.5,60.59,641828.0,59.0716,59.3347,58.9644,59.0521,641828.0
2017-02-13 10:10:00,60.59,60.69,60.42,60.46,348938.0,59.0521,59.1496,58.8864,58.9254,348938.0
2017-02-13 10:20:00,60.44,60.51,60.2,60.28,294466.0,58.9059,58.9741,58.672,58.75,294466.0
2017-02-13 10:30:00,60.27,60.45,60.22,60.39,198145.0,58.7402,58.9156,58.6915,58.8572,198145.0
2017-02-13 10:40:00,60.4,60.41,60.04,60.07,252441.0,58.8669,58.8767,58.5161,58.5453,252441.0
2017-02-13 10:50:00,60.07,60.21,59.99,60.21,246139.0,58.5453,58.6817,58.4673,58.6817,246139.0
2017-02-13 11:00:00,60.22,60.39,60.21,60.36,210277.0,58.6915,58.8572,58.6817,58.8279,210277.0
2017-02-13 11:10:00,60.36,60.52,60.35,60.4,253366.0,58.8279,58.9839,58.8182,58.8669,253366.0
2017-02-13 11:20:00,60.4,60.62,60.39,60.44,211214.0,58.8669,59.0813,58.8572,58.9059,211214.0
2017-02-13 11:30:00,60.45,60.5,60.32,60.37,310885.0,58.9156,58.9644,58.7889,58.8377,310885.0
2017-02-13 11:40:00,60.37,60.39,60.24,60.38,188450.0,58.8377,58.8572,58.711,58.8474,188450.0
2017-02-13 11:50:00,60.38,60.55,60.36,60.54,142696.0,58.8474,59.0131,58.8279,59.0034,142696.0
2017-02-13 12:00:00,60.53,60.59,60.48,60.51,205367.0,58.9936,59.0521,58.9449,58.9741,205367.0
2017-02-13 12:10:00,60.51,60.67,60.51,60.57,189566.0,58.9741,59.1301,58.9741,59.0326,189566.0
2017-02-13 12:20:00,60.57,60.58,60.44,60.49,132564.0,59.0326,59.0423,58.9059,58.9546,132564.0
2017-02-13 12:30:00,60.49,60.5,60.45,60.49,117005.0,58.9546,58.9644,58.9156,58.9546,117005.0
2017-02-13 12:40:00,60.49,60.69,60.47,60.57,189896.0,58.9546,59.1496,58.9351,59.0326,189896.0
2017-02-13 12:50:00,60.58,60.61,60.5,60.54,134957.0,59.0423,59.0716,58.9644,59.0034,134957.0
2017-02-13 13:00:00,60.54,60.54,60.4,60.41,87108.0,59.0034,59.0034,58.8669,58.8767,87108.0
2017-02-13 13:10:00,60.41,60.58,60.39,60.56,349038.0,58.8767,59.0423,58.8572,59.0229,349038.0
2017-02-13 13:20:00,60.57,60.61,60.48,60.6,113531.0,59.0326,59.0716,58.9449,59.0618,113531.0
2017-02-13 13:30:00,60.61,60.67,60.57,60.6,78276.0,59.0716,59.1301,59.0326,59.0618,78276.0
2017-02-13 13:40:00,60.6,60.66,60.45,60.48,129354.0,59.0618,59.1203,58.9156,58.9449,129354.0
2017-02-13 13:50:00,60.48,60.55,60.44,60.51,162834.0,58.9449,59.0131,58.9059,58.9741,162834.0
2017-02-13 14:00:00,60.51,60.61,60.46,60.58,241711.0,58.9741,59.0716,58.9254,59.0423,241711.0
2017-02-13 14:10:00,60.58,60.63,60.52,60.61,124181.0,59.0423,59.0911,58.9839,59.0716,124181.0
2017-02-13 14:20:00,60.61,60.75,60.61,60.7,191451.0,59.0716,59.208,59.0716,59.1593,191451.0
2017-02-13 14:30:00,60.69,60.84,60.67,60.82,127481.0,59.1496,59.2957,59.1301,59.2763,127481.0
2017-02-13 14:40:00,60.81,60.82,60.68,60.73,160287.0,59.2665,59.2763,59.1398,59.1885,160287.0
2017-02-13 14:50:00,60.73,60.84,60.69,60.73,182616.0,59.1885,59.2957,59.1496,59.1885,182616.0
2017-02-13 15:00:00,60.73,60.75,60.52,60.53,207167.0,59.1885,59.208,58.9839,58.9936,207167.0
2017-02-13 15:10:00,60.53,60.66,60.53,60.6,134371.0,58.9936,59.1203,58.9936,59.0618,134371.0
2017-02-13 15:20:00,60.6,60.6,60.42,60.47,200866.0,59.0618,59.0618,58.8864,58.9351,200866.0
2017-02-13 15:30:00,60.47,60.77,60.46,60.74,253386.0,58.9351,59.2275,58.9254,59.1983,253386.0
2017-02-13 15:40:00,60.73,60.79,60.69,60.7,343453.0,59.1885,59.247,59.1496,59.1593,343453.0
2017-02-13 15:50:00,60.71,60.85,60.63,60.79,802394.0,59.169,59.3055,59.0911,59.247,802394.0
2017-02-14 09:30:00,61.13,62.73,61.03,61.87,1845307.0,59.5784,61.1378,59.4809,60.2996,1845307.0
2017-02-14 09:40:00,61.87,62.19,61.69,62.05,733109.0,60.2996,60.6115,60.1242,60.475,733109.0
2017-02-14 09:50:00,62.07,62.36,61.79,61.89,726254.0,60.4945,60.7772,60.2216,60.3191,726254.0
2017-02-14 10:00:00,61.9,61.93,61.29,61.43,617850.0,60.3288,60.3581,59.7343,59.8708,617850.0
2017-02-14 10:10:00,61.43,61.84,61.39,61.78,486294.0,59.8708,60.2704,59.8318,60.2119,486294.0
2017-02-14 10:20:00,61.79,62.34,61.61,62.21,598921.0,60.2216,60.7577,60.0462,60.631,598921.0
2017-02-14 10:30:00,62.21,62.38,61.17,61.31,644324.0,60.631,60.7967,59.6174,59.7538,644324.0
2017-02-14 10:40:00,61.31,61.69,61.14,61.17,548973.0,59.7538,60.1242,59.5881,59.6174,548973.0
2017-02-14 10:50:00,61.17,61.41,59.4,59.89,1312516.0,59.6174,59.8513,57.8923,58.3699,1312516.0
2017-02-14 11:00:00,59.89,60.68,59.85,60.67,729348.0,58.3699,59.1398,58.3309,59.1301,729348.0
2017-02-14 11:10:00,60.67,61.54,60.59,61.4,666760.0,59.1301,59.978,59.0521,59.8415,666760.0
2017-02-14 11:20:00,61.41,61.57,60.74,60.77,509093.0,59.8513,60.0072,59.1983,59.2275,509093.0
2017-02-14 11:30:00,60.76,61.04,60.51,60.82,542686.0,59.2178,59.4907,58.9741,59.2763,542686.0
2017-02-14 11:40:00,60.81,61.09,60.79,60.91,323181.0,59.2665,59.5394,59.247,59.364,323181.0
2017-02-14 11:50:00,60.91,60.93,60.33,60.41,334524.0,59.364,59.3835,58.7987,58.8767,334524.0
2017-02-14 12:00:00,60.41,60.93,60.4,60.79,265782.0,58.8767,59.3835,58.8669,59.247,265782.0
2017-02-14 12:10:00,60.79,60.92,60.74,60.91,140176.0,59.247,59.3737,59.1983,59.364,140176.0
2017-02-14 12:20:00,60.93,61.05,60.85,60.93,147717.0,59.3835,59.5004,59.3055,59.3835,147717.0
2017-02-14 12:30:00,60.93,61.0,60.8,60.82,117368.0,59.3835,59.4517,59.2568,59.2763,117368.0
2017-02-14 12:40:00,60.81,60.92,60.69,60.79,96464.0,59.2665,59.3737,59.1496,59.247,96464.0
2017-02-14 12:50:00,60.79,60.86,60.59,60.8,165578.0,59.247,59.3152,59.0521,59.2568,165578.0
2017-02-14 13:00:00,60.8,61.01,60.79,60.98,137782.0,59.2568,59.4614,59.247,59.4322,137782.0
2017-02-14 13:10:00,60.98,61.03,60.91,60.96,126632.0,59.4322,59.4809,59.364,59.4127,126632.0
2017-02-14 13:20:00,60.96,61.04,60.88,61.01,215418.0,59.4127,59.4907,59.3347,59.4614,215418.0
2017-02-14 13:30:00,61.0,61.05,60.9,60.95,131644.0,59.4517,59.5004,59.3542,59.403,131644.0
2017-02-14 13:40:00,60.94,60.97,60.54,60.72,204170.0,59.3932,59.4224,59.0034,59.1788,204170.0
2017-02-14 13:50:00,60.71,60.88,60.64,60.67,149610.0,59.169,59.3347,59.1008,59.1301,149610.0
2017-02-14 14:00:00,60.66,60.87,60.63,60.84,155449.0,59.1203,59.325,59.0911,59.2957,155449.0
2017-02-14 14:10:00,60.85,61.19,60.83,61.11,170350.0,59.3055,59.6369,59.286,59.5589,170350.0
2017-02-14 14:20:00,61.11,61.16,60.79,60.88,186357.0,59.5589,59.6076,59.247,59.3347,186357.0
2017-02-14 14:30:00,60.89,60.93,60.84,60.89,132725.0,59.3445,59.3835,59.2957,59.3445,132725.0
2017-02-14 14:40:00,60.89,61.23,60.88,60.99,246017.0,59.3445,59.6759,59.3347,59.4419,246017.0
2017-02-14 14:50:00,60.99,61.14,60.88,61.14,171737.0,59.4419,59.5881,59.3347,59.5881,171737.0
2017-02-14 15:00:00,61.14,61.24,61.05,61.23,176071.0,59.5881,59.6856,59.5004,59.6759,176071.0
2017-02-14 15:10:00,61.22,61.56,61.21,61.47,226234.0,59.6661,59.9975,59.6564,59.9098,226234.0
2017-02-14 15:20:00,61.48,61.54,61.36,61.51,251462.0,59.9195,59.978,59.8026,59.9487,251462.0
2017-02-14 15:30:00,61.5,61.52,61.42,61.48,218286.0,59.939,59.9585,59.861,59.9195,218286.0
2017-02-14 15:40:00,61.48,61.58,61.42,61.47,344370.0,59.9195,60.017,59.861,59.9098,344370.0
2017-02-14 15:50:00,61.49,61.69,61.44,61.47,694498.0,59.9293,60.1242,59.8805,59.9098,694498.0
2017-02-15 09:30:00,61.36,61.54,60.93,61.09,385998.0,59.8026,59.978,59.3835,59.5394,385998.0
2017-02-15 09:40:00,61.07,61.39,60.94,60.98,288014.0,59.5199,59.8318,59.3932,59.4322,288014.0
2017-02-15 09:50:00,60.98,61.06,60.61,60.81,304604.0,59.4322,59.5102,59.0716,59.2665,304604.0
2017-02-15 10:00:00,60.8,61.43,60.75,61.29,237642.0,59.2568,59.8708,59.208,59.7343,237642.0
2017-02-15 10:10:00,61.28,61.31,61.02,61.22,198702.0,59.7246,59.7538,59.4712,59.6661,198702.0
2017-02-15 10:20:00,61.21,61.3,61.12,61.22,104894.0,59.6564,59.7441,59.5686,59.6661,104894.0
2017-02-15 10:30:00,61.24,61.69,61.22,61.61,110932.0,59.6856,60.1242,59.6661,60.0462,110932.0
2017-02-15 10:40:00,61.61,61.69,61.51,61.57,152368.0,60.0462,60.1242,59.9487,60.0072,152368.0
2017-02-15 10:50:00,61.57,61.58,61.28,61.34,183440.0,60.0072,60.017,59.7246,59.7831,183440.0
2017-02-15 11:00:00,61.36,61.46,61.29,61.43,109727.0,59.8026,59.9,59.7343,59.8708,109727.0
2017-02-15 11:10:00,61.43,61.48,61.36,61.46,108684.0,59.8708,59.9195,59.8026,59.9,108684.0
2017-02-15 11:20:00,61.46,61.49,61.36,61.42,95227.0,59.9,59.9293,59.8026,59.861,95227.0
2017-02-15 11:30:00,61.42,61.46,61.36,61.43,147774.0,59.861,59.9,59.8026,59.8708,147774.0
2017-02-15 11:40:00,61.42,61.44,61.16,61.17,127541.0,59.861,59.8805,59.6076,59.6174,127541.0
2017-02-15 11:50:00,61.18,61.21,61.07,61.13,92280.0,59.6271,59.6564,59.5199,59.5784,92280.0
2017-02-15 12:00:00,61.12,61.28,61.1,61.26,99081.0,59.5686,59.7246,59.5492,59.7051,99081.0
2017-02-15 12:10:00,61.25,61.32,61.23,61.3,98327.0,59.6953,59.7636,59.6759,59.7441,98327.0
2017-02-15 12:20:00,61.3,61.31,61.16,61.21,95895.0,59.7441,59.7538,59.6076,59.6564,95895.0
2017-02-15 12:30:00,61.21,61.23,61.15,61.22,56602.0,59.6564,59.6759,59.5979,59.6661,56602.0
2017-02-15 12:40:00,61.22,61.24,61.12,61.16,106950.0,59.6661,59.6856,59.5686,59.6076,106950.0
2017-02-15 12:50:00,61.16,61.21,61.12,61.19,99619.0,59.6076,59.6564,59.5686,59.6369,99619.0
2017-02-15 13:00:00,61.19,61.35,61.14,61.31,116644.0,59.6369,59.7928,59.5881,59.7538,116644.0
2017-02-15 13:10:00,61.32,61.33,61.19,61.27,106574.0,59.7636,59.7733,59.6369,59.7148,106574.0
2017-02-15 13:20:00,61.27,61.3,61.21,61.23,95238.0,59.7148,59.7441,59.6564,59.6759,95238.0
2017-02-15 13:30:00,61.23,61.25,61.15,61.23,112889.0,59.6759,59.6953,59.5979,59.6759,112889.0
2017-02-15 13:40:00,61.24,61.26,61.15,61.2,80786.0,59.6856,59.7051,59.5979,59.6466,80786.0
2017-02-15 13:50:00,61.2,61.28,61.17,61.21,127344.0,59.6466,59.7246,59.6174,59.6564,127344.0
2017-02-15 14:00:00,61.2,61.23,61.11,61.16,172721.0,59.6466,59.6759,59.5589,59.6076,172721.0
2017-02-15 14:10:00,61.16,61.2,61.12,61.18,181095.0,59.6076,59.6466,59.5686,59.6271,181095.0
2017-02-15 14:20:00,61.17,61.19,60.91,60.97,122825.0,59.6174,59.6369,59.364,59.4224,122825.0
2017-02-15 14:30:00,60.97,60.97,60.85,60.95,132929.0,59.4224,59.4224,59.3055,59.403,132929.0
2017-02-15 14:40:00,60.95,61.04,60.88,60.98,134346.0,59.403,59.4907,59.3347,59.4322,134346.0
2017-02-15 14:50:00,60.98,61.1,60.95,61.07,117510.0,59.4322,59.5492,59.403,59.5199,117510.0
2017-02-15 15:00:00,61.07,61.09,60.99,61.07,97247.0,59.5199,59.5394,59.4419,59.5199,97247.0
2017-02-15 15:10:00,61.06,61.18,61.02,61.07,166739.0,59.5102,59.6271,59.4712,59.5199,166739.0
2017-02-15 15:20:00,61.07,61.14,61.07,61.1,102714.0,59.5199,59.5881,59.5199,59.5492,102714.0
2017-02-15 15:30:00,61.1,61.22,61.07,61.22,149751.0,59.5492,59.6661,59.5199,59.6661,149751.0
2017-02-15 15:40:00,61.22,61.36,61.12,61.15,307887.0,59.6661,59.8026,59.5686,59.5979,307887.0
2017-02-15 15:50:00,61.15,61.2,61.11,61.19,394979.0,59.5979,59.6466,59.5589,59.6369,394979.0
2017-02-16 09:30:00,61.08,61.25,60.94,61.19,95387.0,59.5297,59.6953,59.3932,59.6369,95387.0
2017-02-16 09:40:00,61.19,61.29,60.97,61.01,52306.0,59.6369,59.7343,59.4224,59.4614,52306.0
2017-02-16 09:50:00,60.99,61.12,60.93,60.95,51692.0,59.4419,59.5686,59.3835,59.403,51692.0
2017-02-16 10:00:00,60.95,60.95,60.74,60.84,54495.0,59.403,59.403,59.1983,59.2957,54495.0
2017-02-16 10:10:00,60.85,60.94,60.85,60.9,41754.0,59.3055,59.3932,59.3055,59.3542,41754.0
2017-02-16 10:20:00,60.9,60.97,60.88,60.91,52784.0,59.3542,59.4224,59.3347,59.364,52784.0
2017-02-16 10:30:00,60.9,61.06,60.84,61.04,74952.0,59.3542,59.5102,59.2957,59.4907,74952.0
2017-02-16 10:40:00,61.04,61.18,61.03,61.03,66132.0,59.4907,59.6271,59.4809,59.4809,66132.0
2017-02-16 10:50:00,61.02,61.04,60.83,61.0,35489.0,59.4712,59.4907,59.286,59.4517,35489.0
2017-02-16 11:00:00,61.0,61.1,60.92,61.02,49188.0,59.4517,59.5492,59.3737,59.4712,49188.0
2017-02-16 11:10:00,61.02,61.06,60.97,61.0,43792.0,59.4712,59.5102,59.4224,59.4517,43792.0
2017-02-16 11:20:00,61.01,61.12,60.97,61.12,30287.0,59.4614,59.5686,59.4224,59.5686,30287.0
2017-02-16 11:30:00,61.12,61.17,61.05,61.09,41539.0,59.5686,59.6174,59.5004,59.5394,41539.0
2017-02-16 11:40:00,61.08,61.13,61.02,61.05,31712.0,59.5297,59.5784,59.4712,59.5004,31712.0
2017-02-16 11:50:00,61.06,61.06,60.89,60.92,51037.0,59.5102,59.5102,59.3445,59.3737,51037.0
2017-02-16 12:00:00,60.92,60.94,60.72,60.83,98567.0,59.3737,59.3932,59.1788,59.286,98567.0
2017-02-16 12:10:00,60.83,60.96,60.82,60.92,45396.0,59.286,59.4127,59.2763,59.3737,45396.0
2017-02-16 12:20:00,60.93,60.98,60.92,60.97,37965.0,59.3835,59.4322,59.3737,59.4224,37965.0
2017-02-16 12:30:00,60.97,61.01,60.9,60.9,38365.0,59.4224,59.4614,59.3542,59.3542,38365.0
2017-02-16 12:40:00,60.91,60.92,60.73,60.73,52815.0,59.364,59.3737,59.1885,59.1885,52815.0
2017-02-16 12:50:00,60.75,60.83,60.68,60.71,75504.0,59.208,59.286,59.1398,59.169,75504.0
2017-02-16 13:00:00,60.68,60.73,60.62,60.69,42739.0,59.1398,59.1885,59.0813,59.1496,42739.0
2017-02-16 13:10:00,60.69,60.7,60.63,60.7,36526.0,59.1496,59.1593,59.0911,59.1593,36526.0
2017-02-16 13:20:00,60.7,60.76,60.64,60.67,63063.0,59.1593,59.2178,59.1008,59.1301,63063.0
2017-02-16 13:30:00,60.67,60.69,60.64,60.67,45698.0,59.1301,59.1496,59.1008,59.1301,45698.0
2017-02-16 13:40:00,60.67,60.69,60.63,60.67,46576.0,59.1301,59.1496,59.0911,59.1301,46576.0
2017-02-16 13:50:00,60.68,60.76,60.63,60.71,78061.0,59.1398,59.2178,59.0911,59.169,78061.0
2017-02-16 14:00:00,60.73,60.74,60.6,60.68,40419.0,59.1885,59.1983,59.0618,59.1398,40419.0
2017-02-16 14:10:00,60.68,60.68,60.59,60.64,40557.0,59.1398,59.1398,59.0521,59.1008,40557.0
2017-02-16 14:20:00,60.65,60.69,60.64,60.66,57497.0,59.1106,59.1496,59.1008,59.1203,57497.0
2017-02-16 14:30:00,60.65,60.65,60.53,60.58,46948.0,59.1106,59.1106,58.9936,59.0423,46948.0
2017-02-16 14:40:00,60.58,60.59,60.33,60.34,89406.0,59.0423,59.0521,58.7987,58.8084,89406.0
2017-02-16 14:50:00,60.34,60.49,60.28,60.37,102190.0,58.8084,58.9546,58.75,58.8377,102190.0
2017-02-16 15:00:00,60.36,60.39,60.25,60.34,100973.0,58.8279,58.8572,58.7207,58.8084,100973.0
2017-02-16 15:10:00,60.35,60.4,60.34,60.34,80920.0,58.8182,58.8669,58.8084,58.8084,80920.0
2017-02-16 15:20:00,60.34,60.4,60.33,60.36,143903.0,58.8084,58.8669,58.7987,58.8279,143903.0
2017-02-16 15:30:00,60.37,60.4,60.35,60.37,191932.0,58.8377,58.8669,58.8182,58.8377,191932.0
2017-02-16 15:40:00,60.37,60.45,60.21,60.36,247926.0,58.8377,58.9156,58.6817,58.8279,247926.0
2017-02-16 15:50:00,60.35,60.56,60.35,60.51,391545.0,58.8182,59.0229,58.8182,58.9741,391545.0
2017-02-17 09:30:00,60.43,60.62,60.28,60.48,126246.0,58.8962,59.0813,58.75,58.9449,126246.0
2017-02-17 09:40:00,60.51,60.51,60.13,60.19,83775.0,58.9741,58.9741,58.6038,58.6622,83775.0
2017-02-17 09:50:00,60.19,60.26,60.04,60.13,71896.0,58.6622,58.7305,58.5161,58.6038,71896.0
2017-02-17 10:00:00,60.13,60.21,59.94,60.21,97596.0,58.6038,58.6817,58.4186,58.6817,97596.0
2017-02-17 10:10:00,60.19,60.36,60.19,60.22,49338.0,58.6622,58.8279,58.6622,58.6915,49338.0
2017-02-17 10:20:00,60.21,60.39,60.2,60.26,35977.0,58.6817,58.8572,58.672,58.7305,35977.0
2017-02-17 10:30:00,60.24,60.27,60.07,60.1,42402.0,58.711,58.7402,58.5453,58.5745,42402.0
2017-02-17 10:40:00,60.09,60.17,59.99,59.99,94508.0,58.5648,58.6428,58.4673,58.4673,94508.0
2017-02-17 10:50:00,59.99,59.99,59.78,59.83,149785.0,58.4673,58.4673,58.2627,58.3114,149785.0
2017-02-17 11:00:00,59.83,60.0,59.82,59.92,40433.0,58.3114,58.4771,58.3016,58.3991,40433.0
2017-02-17 11:10:00,59.91,60.07,59.91,59.94,45432.0,58.3894,58.5453,58.3894,58.4186,45432.0
2017-02-17 11:20:00,59.93,60.01,59.9,59.99,39998.0,58.4088,58.4868,58.3796,58.4673,39998.0
2017-02-17 11:30:00,59.99,60.07,59.94,60.02,46804.0,58.4673,58.5453,58.4186,58.4966,46804.0
2017-02-17 11:40:00,60.01,60.04,59.96,59.96,30450.0,58.4868,58.5161,58.4381,58.4381,30450.0
2017-02-17 11:50:00,59.97,60.03,59.95,60.03,24060.0,58.4478,58.5063,58.4283,58.5063,24060.0
2017-02-17 12:00:00,60.03,60.03,59.93,59.98,17575.0,58.5063,58.5063,58.4088,58.4576,17575.0
2017-02-17 12:10:00,59.99,60.12,59.97,60.11,43140.0,58.4673,58.594,58.4478,58.5843,43140.0
2017-02-17 12:20:00,60.11,60.19,60.09,60.09,32832.0,58.5843,58.6622,58.5648,58.5648,32832.0
2017-02-17 12:30:00,60.1,60.18,60.09,60.18,21839.0,58.5745,58.6525,58.5648,58.6525,21839.0
2017-02-17 12:40:00,60.17,60.2,60.14,60.16,18229.0,58.6428,58.672,58.6135,58.633,18229.0
2017-02-17 12:50:00,60.15,60.3,60.15,60.3,35366.0,58.6233,58.7695,58.6233,58.7695,35366.0
2017-02-17 13:00:00,60.29,60.32,60.23,60.28,35322.0,58.7597,58.7889,58.7012,58.75,35322.0
2017-02-17 13:10:00,60.28,60.32,60.25,60.27,28044.0,58.75,58.7889,58.7207,58.7402,28044.0
2017-02-17 13:20:00,60.27,60.38,60.27,60.38,22732.0,58.7402,58.8474,58.7402,58.8474,22732.0
2017-02-17 13:30:00,60.37,60.38,60.28,60.32,37361.0,58.8377,58.8474,58.75,58.7889,37361.0
2017-02-17 13:40:00,60.31,60.35,60.28,60.34,28747.0,58.7792,58.8182,58.75,58.8084,28747.0
2017-02-17 13:50:00,60.34,60.46,60.32,60.41,70319.0,58.8084,58.9254,58.7889,58.8767,70319.0
2017-02-17 14:00:00,60.41,60.5,60.39,60.47,53952.0,58.8767,58.9644,58.8572,58.9351,53952.0
2017-02-17 14:10:00,60.46,60.49,60.42,60.43,41654.0,58.9254,58.9546,58.8864,58.8962,41654.0
2017-02-17 14:20:00,60.42,60.45,60.39,60.43,32019.0,58.8864,58.9156,58.8572,58.8962,32019.0
2017-02-17 14:30:00,60.44,63.49,60.42,62.91,2594001.0,58.9059,61.8785,58.8864,61.3132,2594001.0
2017-02-17 14:40:00,62.89,63.48,62.43,63.41,1082435.0,61.2937,61.8687,60.8454,61.8005,1082435.0
2017-02-17 14:50:00,63.48,63.77,63.07,63.22,832274.0,61.8687,62.1514,61.4691,61.6153,832274.0
2017-02-17 15:00:00,63.21,63.28,62.52,63.15,842465.0,61.6056,61.6738,60.9331,61.5471,842465.0
2017-02-17 15:10:00,63.15,65.29,63.09,63.57,996627.0,61.5471,63.6328,61.4886,61.9565,996627.0
2017-02-17 15:20:00,63.57,64.24,63.48,64.08,800331.0,61.9565,62.6095,61.8687,62.4535,800331.0
2017-02-17 15:30:00,64.07,64.07,63.23,63.39,629843.0,62.4438,62.4438,61.6251,61.781,629843.0
2017-02-17 15:40:00,63.4,63.56,63.21,63.38,401279.0,61.7908,61.9467,61.6056,61.7713,401279.0
2017-02-17 15:50:00,63.4,63.87,63.39,63.79,1088427.0,61.7908,62.2488,61.781,62.1709,1088427.0
2017-02-21 09:30:00,63.45,63.49,62.84,63.05,416492.0,61.8395,61.8785,61.245,61.4497,416492.0
2017-02-21 09:40:00,63.04,63.16,62.53,62.89,206394.0,61.4399,61.5569,60.9429,61.2937,206394.0
2017-02-21 09:50:00,62.87,63.18,62.78,63.0,118601.0,61.2742,61.5764,61.1865,61.4009,118601.0
2017-02-21 10:00:00,63.01,63.01,62.6,62.63,136643.0,61.4107,61.4107,61.0111,61.0403,136643.0
2017-02-21 10:10:00,62.62,62.96,62.46,62.92,163052.0,61.0306,61.3619,60.8746,61.323,163052.0
2017-02-21 10:20:00,62.9,62.93,62.75,62.82,102384.0,61.3035,61.3327,61.1573,61.2255,102384.0
2017-02-21 10:30:00,62.83,62.84,62.67,62.77,72379.0,61.2352,61.245,61.0793,61.1768,72379.0
2017-02-21 10:40:00,62.77,62.95,62.67,62.68,134687.0,61.1768,61.3522,61.0793,61.089,134687.0
2017-02-21 10:50:00,62.67,62.84,62.66,62.83,108477.0,61.0793,61.245,61.0696,61.2352,108477.0
2017-02-21 11:00:00,62.82,62.95,62.78,62.85,87059.0,61.2255,61.3522,61.1865,61.2547,87059.0
2017-02-21 11:10:00,62.85,62.9,62.74,62.74,163152.0,61.2547,61.3035,61.1475,61.1475,163152.0
2017-02-21 11:20:00,62.72,62.77,62.62,62.67,152876.0,61.128,61.1768,61.0306,61.0793,152876.0
2017-02-21 11:30:00,62.67,62.68,62.49,62.53,77182.0,61.0793,61.089,60.9039,60.9429,77182.0
2017-02-21 11:40:00,62.55,62.68,62.52,62.54,51988.0,60.9623,61.089,60.9331,60.9526,51988.0
2017-02-21 11:50:00,62.53,62.63,62.51,62.56,52754.0,60.9429,61.0403,60.9234,60.9721,52754.0
2017-02-21 12:00:00,62.56,62.62,62.53,62.57,45422.0,60.9721,61.0306,60.9429,60.9818,45422.0
2017-02-21 12:10:00,62.57,62.57,62.48,62.49,41848.0,60.9818,60.9818,60.8941,60.9039,41848.0
2017-02-21 12:20:00,62.48,62.49,62.33,62.33,67769.0,60.8941,60.9039,60.7479,60.7479,67769.0
2017-02-21 12:30:00,62.33,62.43,62.3,62.4,38148.0,60.7479,60.8454,60.7187,60.8162,38148.0
2017-02-21 12:40:00,62.4,62.4,62.22,62.34,65608.0,60.8162,60.8162,60.6407,60.7577,65608.0
2017-02-21 12:50:00,62.35,62.44,62.33,62.4,61703.0,60.7674,60.8551,60.7479,60.8162,61703.0
2017-02-21 13:00:00,62.41,62.45,62.39,62.42,21103.0,60.8259,60.8649,60.8064,60.8356,21103.0
2017-02-21 13:10:00,62.43,62.54,62.42,62.54,41175.0,60.8454,60.9526,60.8356,60.9526,41175.0
2017-02-21 13:20:00,62.54,62.61,62.49,62.52,54701.0,60.9526,61.0208,60.9039,60.9331,54701.0
2017-02-21 13:30:00,62.52,62.53,62.41,62.48,40623.0,60.9331,60.9429,60.8259,60.8941,40623.0
2017-02-21 13:40:00,62.48,62.55,62.44,62.44,53575.0,60.8941,60.9623,60.8551,60.8551,53575.0
2017-02-21 13:50:00,62.44,62.48,62.4,62.46,45617.0,60.8551,60.8941,60.8162,60.8746,45617.0
2017-02-21 14:00:00,62.46,62.5,62.39,62.48,57521.0,60.8746,60.9136,60.8064,60.8941,57521.0
2017-02-21 14:10:00,62.49,62.52,62.42,62.45,77309.0,60.9039,60.9331,60.8356,60.8649,77309.0
2017-02-21 14:20:00,62.45,62.5,62.41,62.49,51577.0,60.8649,60.9136,60.8259,60.9039,51577.0
2017-02-21 14:30:00,62.49,62.62,62.46,62.55,69937.0,60.9039,61.0306,60.8746,60.9623,69937.0
2017-02-21 14:40:00,62.55,62.82,62.54,62.8,87069.0,60.9623,61.2255,60.9526,61.206,87069.0
2017-02-21 14:50:00,62.8,62.84,62.75,62.8,59228.0,61.206,61.245,61.1573,61.206,59228.0
2017-02-21 15:00:00,62.8,62.84,62.74,62.79,83492.0,61.206,61.245,61.1475,61.1963,83492.0
2017-02-21 15:10:00,62.79,62.84,62.76,62.78,136814.0,61.1963,61.245,61.167,61.1865,136814.0
2017-02-21 15:20:00,62.79,62.86,62.76,62.84,200881.0,61.1963,61.2645,61.167,61.245,200881.0
2017-02-21 15:30:00,62.83,63.12,62.81,63.05,209715.0,61.2352,61.5179,61.2157,61.4497,209715.0
2017-02-21 15:40:00,63.07,63.23,63.06,63.16,244431.0,61.4691,61.6251,61.4594,61.5569,244431.0
2017-02-21 15:50:00,63.16,63.18,63.04,63.06,442231.0,61.5569,61.5764,61.4399,61.4594,442231.0
2017-02-22 09:30:00,63.16,63.36,63.01,63.06,63196.0,61.5569,61.7518,61.4107,61.4594,63196.0
2017-02-22 09:40:00,63.08,63.16,62.91,63.15,37017.0,61.4789,61.5569,61.3132,61.5471,37017.0
2017-02-22 09:50:00,63.16,63.32,63.16,63.23,38511.0,61.5569,61.7128,61.5569,61.6251,38511.0
2017-02-22 10:00:00,63.24,63.29,63.05,63.05,72278.0,61.6348,61.6836,61.4497,61.4497,72278.0
2017-02-22 10:10:00,63.05,63.07,62.96,62.99,49480.0,61.4497,61.4691,61.3619,61.3912,49480.0
2017-02-22 10:20:00,63.0,63.0,62.84,62.96,45415.0,61.4009,61.4009,61.245,61.3619,45415.0
2017-02-22 10:30:00,62.96,63.08,62.95,63.04,48320.0,61.3619,61.4789,61.3522,61.4399,48320.0
2017-02-22 10:40:00,63.04,63.05,62.88,62.9,34618.0,61.4399,61.4497,61.284,61.3035,34618.0
2017-02-22 10:50:00,62.89,62.96,62.85,62.89,26900.0,61.2937,61.3619,61.2547,61.2937,26900.0
2017-02-22 11:00:00,62.89,62.99,62.89,62.94,24821.0,61.2937,61.3912,61.2937,61.3424,24821.0
2017-02-22 11:10:00,62.94,62.95,62.89,62.9,24031.0,61.3424,61.3522,61.2937,61.3035,24031.0
2017-02-22 11:20:00,62.91,62.95,62.89,62.94,19796.0,61.3132,61.3522,61.2937,61.3424,19796.0
2017-02-22 11:30:00,62.93,62.98,62.9,62.9,40279.0,61.3327,61.3814,61.3035,61.3035,40279.0
2017-02-22 11:40:00,62.9,62.92,62.86,62.9,26361.0,61.3035,61.323,61.2645,61.3035,26361.0
2017-02-22 11:50:00,62.91,62.91,62.86,62.86,17338.0,61.3132,61.3132,61.2645,61.2645,17338.0
2017-02-22 12:00:00,62.86,62.87,62.74,62.77,39233.0,61.2645,61.2742,61.1475,61.1768,39233.0
2017-02-22 12:10:00,62.76,62.83,62.76,62.81,22316.0,61.167,61.2352,61.167,61.2157,22316.0
2017-02-22 12:20:00,62.8,62.84,62.79,62.83,23418.0,61.206,61.245,61.1963,61.2352,23418.0
2017-02-22 12:30:00,62.81,62.89,62.81,62.88,26839.0,61.2157,61.2937,61.2157,61.284,26839.0
2017-02-22 12:40:00,62.88,62.88,62.81,62.85,15404.0,61.284,61.284,61.2157,61.2547,15404.0
2017-02-22 12:50:00,62.86,62.92,62.85,62.91,18888.0,61.2645,61.323,61.2547,61.3132,18888.0
2017-02-22 13:00:00,62.92,62.98,62.9,62.95,35423.0,61.323,61.3814,61.3035,61.3522,35423.0
2017-02-22 13:10:00,62.94,62.99,62.94,62.98,21475.0,61.3424,61.3912,61.3424,61.3814,21475.0
2017-02-22 13:20:00,62.98,63.02,62.97,62.99,45183.0,61.3814,61.4204,61.3717,61.3912,45183.0
2017-02-22 13:30:00,62.99,63.01,62.93,62.94,20092.0,61.3912,61.4107,61.3327,61.3424,20092.0
2017-02-22 13:40:00,62.95,62.96,62.83,62.83,27809.0,61.3522,61.3619,61.2352,61.2352,27809.0
2017-02-22 13:50:00,62.82,62.86,62.81,62.85,54398.0,61.2255,61.2645,61.2157,61.2547,54398.0
2017-02-22 14:00:00,62.84,62.9,62.64,62.68,63097.0,61.245,61.3035,61.0501,61.089,63097.0
2017-02-22 14:10:00,62.68,62.81,62.66,62.72,45300.0,61.089,61.2157,61.0696,61.128,45300.0
2017-02-22 14:20:00,62.72,62.72,62.62,62.65,67384.0,61.128,61.128,61.0306,61.0598,67384.0
2017-02-22 14:30:00,62.64,62.7,62.57,62.63,51367.0,61.0501,61.1085,60.9818,61.0403,51367.0
2017-02-22 14:40:00,62.63,62.63,62.51,62.58,62710.0,61.0403,61.0403,60.9234,60.9916,62710.0
2017-02-22 14:50:00,62.58,62.73,62.57,62.7,77973.0,60.9916,61.1378,60.9818,61.1085,77973.0
2017-02-22 15:00:00,62.69,62.71,62.63,62.66,44202.0,61.0988,61.1183,61.0403,61.0696,44202.0
2017-02-22 15:10:00,62.66,62.73,62.65,62.68,55108.0,61.0696,61.1378,61.0598,61.089,55108.0
2017-02-22 15:20:00,62.67,62.82,62.67,62.82,87525.0,61.0793,61.2255,61.0793,61.2255,87525.0
2017-02-22 15:30:00,62.81,62.84,62.8,62.82,124872.0,61.2157,61.245,61.206,61.2255,124872.0
2017-02-22 15:40:00,62.82,62.93,62.77,62.86,120006.0,61.2255,61.3327,61.1768,61.2645,120006.0
2017-02-22 15:50:00,62.87,63.0,62.84,62.98,325984.0,61.2742,61.4009,61.245,61.3814,325984.0
2017-02-23 09:30:00,63.11,63.24,63.0,63.15,75777.0,61.5081,61.6348,61.4009,61.5471,75777.0
2017-02-23 09:40:00,63.14,63.2,62.79,62.88,129369.0,61.5374,61.5958,61.1963,61.284,129369.0
2017-02-23 09:50:00,62.91,62.98,62.81,62.85,47377.0,61.3132,61.3814,61.2157,61.2547,47377.0
2017-02-23 10:00:00,62.85,62.89,62.79,62.82,66067.0,61.2547,61.2937,61.1963,61.2255,66067.0
2017-02-23 10:10:00,62.82,62.82,62.54,62.67,89594.0,61.2255,61.2255,60.9526,61.0793,89594.0
2017-02-23 10:20:00,62.65,62.65,62.41,62.43,102345.0,61.0598,61.0598,60.8259,60.8454,102345.0
2017-02-23 10:30:00,62.43,63.07,62.26,62.26,125813.0,60.8454,61.4691,60.6797,60.6797,125813.0
2017-02-23 10:40:00,62.27,62.28,62.16,62.19,111322.0,60.6895,60.6992,60.5822,60.6115,111322.0
2017-02-23 10:50:00,62.19,62.26,62.04,62.23,108928.0,60.6115,60.6797,60.4653,60.6505,108928.0
2017-02-23 11:00:00,62.24,62.3,62.07,62.08,96848.0,60.6602,60.7187,60.4945,60.5043,96848.0
2017-02-23 11:10:00,62.08,62.2,61.92,62.19,113827.0,60.5043,60.6212,60.3483,60.6115,113827.0
2017-02-23 11:20:00,62.19,62.2,61.98,62.05,66225.0,60.6115,60.6212,60.4068,60.475,66225.0
2017-02-23 11:30:00,62.05,62.19,61.98,62.12,138240.0,60.475,60.6115,60.4068,60.5433,138240.0
2017-02-23 11:40:00,62.12,62.39,62.11,62.32,165554.0,60.5433,60.8064,60.5335,60.7382,165554.0
2017-02-23 11:50:00,62.32,62.56,62.32,62.47,128154.0,60.7382,60.9721,60.7382,60.8844,128154.0
2017-02-23 12:00:00,62.47,62.5,62.39,62.43,87558.0,60.8844,60.9136,60.8064,60.8454,87558.0
2017-02-23 12:10:00,62.42,62.47,62.37,62.46,63481.0,60.8356,60.8844,60.7869,60.8746,63481.0
2017-02-23 12:20:00,62.46,62.48,62.41,62.42,56567.0,60.8746,60.8941,60.8259,60.8356,56567.0
2017-02-23 12:30:00,62.42,62.44,62.41,62.42,34479.0,60.8356,60.8551,60.8259,60.8356,34479.0
2017-02-23 12:40:00,62.42,62.49,62.4,62.47,60889.0,60.8356,60.9039,60.8162,60.8844,60889.0
2017-02-23 12:50:00,62.47,62.49,62.38,62.4,90103.0,60.8844,60.9039,60.7967,60.8162,90103.0
2017-02-23 13:00:00,62.4,62.44,62.28,62.28,130669.0,60.8162,60.8551,60.6992,60.6992,130669.0
2017-02-23 13:10:00,62.28,62.29,62.24,62.25,57567.0,60.6992,60.7089,60.6602,60.67,57567.0
2017-02-23 13:20:00,62.25,62.26,62.15,62.15,58576.0,60.67,60.6797,60.5725,60.5725,58576.0
2017-02-23 13:30:00,62.16,62.37,62.15,62.3,79974.0,60.5822,60.7869,60.5725,60.7187,79974.0
2017-02-23 13:40:00,62.31,62.44,62.28,62.34,77320.0,60.7284,60.8551,60.6992,60.7577,77320.0
2017-02-23 13:50:00,62.34,62.43,62.27,62.33,84312.0,60.7577,60.8454,60.6895,60.7479,84312.0
2017-02-23 14:00:00,62.33,62.4,62.26,62.28,95916.0,60.7479,60.8162,60.6797,60.6992,95916.0
2017-02-23 14:10:00,62.28,62.31,62.13,62.17,107649.0,60.6992,60.7284,60.553,60.592,107649.0
2017-02-23 14:20:00,62.16,62.32,62.16,62.24,108091.0,60.5822,60.7382,60.5822,60.6602,108091.0
2017-02-23 14:30:00,62.24,62.28,62.13,62.15,97660.0,60.6602,60.6992,60.553,60.5725,97660.0
2017-02-23 14:40:00,62.16,62.2,62.12,62.16,111396.0,60.5822,60.6212,60.5433,60.5822,111396.0
2017-02-23 14:50:00,62.16,62.2,62.05,62.07,198864.0,60.5822,60.6212,60.475,60.4945,198864.0
2017-02-23 15:00:00,62.06,62.07,61.89,62.02,196640.0,60.4848,60.4945,60.3191,60.4458,196640.0
2017-02-23 15:10:00,62.03,62.09,61.92,61.93,138766.0,60.4555,60.514,60.3483,60.3581,138766.0
2017-02-23 15:20:00,61.92,61.95,61.88,61.9,175784.0,60.3483,60.3776,60.3094,60.3288,175784.0
2017-02-23 15:30:00,61.9,61.92,61.86,61.87,198493.0,60.3288,60.3483,60.2899,60.2996,198493.0
2017-02-23 15:40:00,61.87,61.89,61.84,61.89,232756.0,60.2996,60.3191,60.2704,60.3191,232756.0
2017-02-23 15:50:00,61.89,61.96,61.84,61.96,487812.0,60.3191,60.3873,60.2704,60.3873,487812.0
2017-02-24 09:30:00,61.99,62.39,61.85,62.06,192722.0,60.4166,60.8064,60.2801,60.4848,192722.0
2017-02-24 09:40:00,62.06,62.15,61.98,62.0,123373.0,60.4848,60.5725,60.4068,60.4263,123373.0
2017-02-24 09:50:00,62.0,62.02,61.77,61.83,99381.0,60.4263,60.4458,60.2021,60.2606,99381.0
2017-02-24 10:00:00,61.83,61.88,61.63,61.88,114997.0,60.2606,60.3094,60.0657,60.3094,114997.0
2017-02-24 10:10:00,61.88,61.91,61.61,61.9,72727.0,60.3094,60.3386,60.0462,60.3288,72727.0
2017-02-24 10:20:00,61.89,62.16,61.88,62.09,71845.0,60.3191,60.5822,60.3094,60.514,71845.0
2017-02-24 10:30:00,62.07,62.33,62.07,62.23,75785.0,60.4945,60.7479,60.4945,60.6505,75785.0
2017-02-24 10:40:00,62.25,62.33,62.18,62.27,95970.0,60.67,60.7479,60.6017,60.6895,95970.0
2017-02-24 10:50:00,62.27,62.29,62.1,62.23,78201.0,60.6895,60.7089,60.5238,60.6505,78201.0
2017-02-24 11:00:00,62.22,62.23,62.11,62.16,89020.0,60.6407,60.6505,60.5335,60.5822,89020.0
2017-02-24 11:10:00,62.15,62.27,62.14,62.23,87961.0,60.5725,60.6895,60.5628,60.6505,87961.0
2017-02-24 11:20:00,62.23,62.38,62.23,62.36,81110.0,60.6505,60.7967,60.6505,60.7772,81110.0
2017-02-24 11:30:00,62.36,62.47,62.3,62.42,87831.0,60.7772,60.8844,60.7187,60.8356,87831.0
2017-02-24 11:40:00,62.41,62.44,62.29,62.35,68353.0,60.8259,60.8551,60.7089,60.7674,68353.0
2017-02-24 11:50:00,62.34,62.35,62.15,62.16,68627.0,60.7577,60.7674,60.5725,60.5822,68627.0
2017-02-24 12:00:00,62.15,62.23,62.13,62.14,60204.0,60.5725,60.6505,60.553,60.5628,60204.0
2017-02-24 12:10:00,62.13,62.14,62.01,62.03,76176.0,60.553,60.5628,60.4361,60.4555,76176.0
2017-02-24 12:20:00,62.02,62.06,62.01,62.05,55038.0,60.4458,60.4848,60.4361,60.475,55038.0
2017-02-24 12:30:00,62.05,62.11,62.03,62.09,78371.0,60.475,60.5335,60.4555,60.514,78371.0
2017-02-24 12:40:00,62.1,62.11,62.02,62.08,76040.0,60.5238,60.5335,60.4458,60.5043,76040.0
2017-02-24 12:50:00,62.08,62.2,62.08,62.18,48720.0,60.5043,60.6212,60.5043,60.6017,48720.0
2017-02-24 13:00:00,62.18,62.19,61.96,62.03,68332.0,60.6017,60.6115,60.3873,60.4555,68332.0
2017-02-24 13:10:00,62.03,62.05,61.91,61.91,64804.0,60.4555,60.475,60.3386,60.3386,64804.0
2017-02-24 13:20:00,61.91,61.92,61.84,61.85,69944.0,60.3386,60.3483,60.2704,60.2801,69944.0
2017-02-24 13:30:00,61.86,62.02,61.86,61.99,49103.0,60.2899,60.4458,60.2899,60.4166,49103.0
2017-02-24 13:40:00,61.99,62.02,61.93,61.96,55679.0,60.4166,60.4458,60.3581,60.3873,55679.0
2017-02-24 13:50:00,61.97,62.01,61.96,61.98,34640.0,60.3971,60.4361,60.3873,60.4068,34640.0
2017-02-24 14:00:00,61.98,62.0,61.89,61.89,46980.0,60.4068,60.4263,60.3191,60.3191,46980.0
2017-02-24 14:10:00,61.89,62.05,61.87,62.01,62048.0,60.3191,60.475,60.2996,60.4361,62048.0
2017-02-24 14:20:00,62.01,62.04,61.94,62.04,75856.0,60.4361,60.4653,60.3678,60.4653,75856.0
2017-02-24 14:30:00,62.05,62.14,62.04,62.11,62383.0,60.475,60.5628,60.4653,60.5335,62383.0
2017-02-24 14:40:00,62.12,62.12,62.0,62.01,57218.0,60.5433,60.5433,60.4263,60.4361,57218.0
2017-02-24 14:50:00,62.01,62.02,61.96,61.96,53157.0,60.4361,60.4458,60.3873,60.3873,53157.0
2017-02-24 15:00:00,61.98,61.98,61.81,61.9,89817.0,60.4068,60.4068,60.2411,60.3288,89817.0
2017-02-24 15:10:00,61.9,61.95,61.88,61.89,70356.0,60.3288,60.3776,60.3094,60.3191,70356.0
2017-02-24 15:20:00,61.9,62.01,61.9,61.95,92025.0,60.3288,60.4361,60.3288,60.3776,92025.0
2017-02-24 15:30:00,61.95,62.03,61.94,62.03,116963.0,60.3776,60.4555,60.3678,60.4555,116963.0
2017-02-24 15:40:00,62.03,62.03,61.93,61.98,210191.0,60.4555,60.4555,60.3581,60.4068,210191.0
2017-02-24 15:50:00,61.99,62.12,61.96,62.07,543152.0,60.4166,60.5433,60.3873,60.4945,543152.0
2017-02-27 09:30:00,61.2,61.38,60.73,61.01,456038.0,59.6466,59.822,59.1885,59.4614,456038.0
2017-02-27 09:40:00,61.03,61.37,60.95,60.96,160915.0,59.4809,59.8123,59.403,59.4127,160915.0
2017-02-27 09:50:00,60.96,61.12,60.76,60.81,211563.0,59.4127,59.5686,59.2178,59.2665,211563.0
2017-02-27 10:00:00,60.82,61.09,60.68,61.02,227275.0,59.2763,59.5394,59.1398,59.4712,227275.0
2017-02-27 10:10:00,61.02,61.04,60.77,60.88,151679.0,59.4712,59.4907,59.2275,59.3347,151679.0
2017-02-27 10:20:00,60.89,61.23,60.84,61.23,145352.0,59.3445,59.6759,59.2957,59.6759,145352.0
2017-02-27 10:30:00,61.2,61.45,61.12,61.23,145317.0,59.6466,59.8903,59.5686,59.6759,145317.0
2017-02-27 10:40:00,61.27,61.6,61.27,61.49,112651.0,59.7148,60.0365,59.7148,59.9293,112651.0
2017-02-27 10:50:00,61.48,61.6,61.46,61.49,63850.0,59.9195,60.0365,59.9,59.9293,63850.0
2017-02-27 11:00:00,61.51,61.59,61.48,61.53,72020.0,59.9487,60.0267,59.9195,59.9682,72020.0
2017-02-27 11:10:00,61.54,61.61,61.48,61.59,48379.0,59.978,60.0462,59.9195,60.0267,48379.0
2017-02-27 11:20:00,61.59,61.71,61.54,61.6,90131.0,60.0267,60.1437,59.978,60.0365,90131.0
2017-02-27 11:30:00,61.6,61.63,61.49,61.55,66137.0,60.0365,60.0657,59.9293,59.9877,66137.0
2017-02-27 11:40:00,61.55,61.56,61.45,61.47,56154.0,59.9877,59.9975,59.8903,59.9098,56154.0
2017-02-27 11:50:00,61.47,61.54,61.33,61.33,69801.0,59.9098,59.978,59.7733,59.7733,69801.0
2017-02-27 12:00:00,61.35,61.51,61.33,61.46,40673.0,59.7928,59.9487,59.7733,59.9,40673.0
2017-02-27 12:10:00,61.47,61.53,61.46,61.5,46211.0,59.9098,59.9682,59.9,59.939,46211.0
2017-02-27 12:20:00,61.49,61.55,61.45,61.52,30505.0,59.9293,59.9877,59.8903,59.9585,30505.0
2017-02-27 12:30:00,61.52,61.55,61.45,61.46,38751.0,59.9585,59.9877,59.8903,59.9,38751.0
2017-02-27 12:40:00,61.47,61.51,61.36,61.37,50166.0,59.9098,59.9487,59.8026,59.8123,50166.0
2017-02-27 12:50:00,61.37,61.41,61.3,61.3,56428.0,59.8123,59.8513,59.7441,59.7441,56428.0
2017-02-27 13:00:00,61.31,61.37,61.29,61.32,29261.0,59.7538,59.8123,59.7343,59.7636,29261.0
2017-02-27 13:10:00,61.32,61.41,61.28,61.38,65504.0,59.7636,59.8513,59.7246,59.822,65504.0
2017-02-27 13:20:00,61.38,61.42,61.33,61.37,18843.0,59.822,59.861,59.7733,59.8123,18843.0
2017-02-27 13:30:00,61.39,61.41,61.31,61.32,28686.0,59.8318,59.8513,59.7538,59.7636,28686.0
2017-02-27 13:40:00,61.32,61.41,61.31,61.39,36009.0,59.7636,59.8513,59.7538,59.8318,36009.0
2017-02-27 13:50:00,61.39,61.68,61.39,61.68,111036.0,59.8318,60.1144,59.8318,60.1144,111036.0
2017-02-27 14:00:00,61.68,61.69,61.56,61.58,59206.0,60.1144,60.1242,59.9975,60.017,59206.0
2017-02-27 14:10:00,61.59,61.64,61.57,61.6,39545.0,60.0267,60.0754,60.0072,60.0365,39545.0
2017-02-27 14:20:00,61.62,61.66,61.57,61.61,44914.0,60.056,60.0949,60.0072,60.0462,44914.0
2017-02-27 14:30:00,61.61,61.7,61.61,61.67,48866.0,60.0462,60.1339,60.0462,60.1047,48866.0
2017-02-27 14:40:00,61.68,61.72,61.63,61.71,51044.0,60.1144,60.1534,60.0657,60.1437,51044.0
2017-02-27 14:50:00,61.71,61.71,61.61,61.65,55104.0,60.1437,60.1437,60.0462,60.0852,55104.0
2017-02-27 15:00:00,61.65,61.78,61.65,61.73,75600.0,60.0852,60.2119,60.0852,60.1632,75600.0
2017-02-27 15:10:00,61.72,61.77,61.68,61.74,57785.0,60.1534,60.2021,60.1144,60.1729,57785.0
2017-02-27 15:20:00,61.73,61.85,61.7,61.83,103353.0,60.1632,60.2801,60.1339,60.2606,103353.0
2017-02-27 15:30:00,61.83,61.85,61.78,61.79,98404.0,60.2606,60.2801,60.2119,60.2216,98404.0
2017-02-27 15:40:00,61.79,61.94,61.79,61.91,181907.0,60.2216,60.3678,60.2216,60.3386,181907.0
2017-02-27 15:50:00,61.91,62.07,61.9,62.06,383034.0,60.3386,60.4945,60.3288,60.4848,383034.0
2017-02-28 09:30:00,62.14,62.33,61.59,62.24,132494.0,60.5628,60.7479,60.0267,60.6602,132494.0
2017-02-28 09:40:00,62.24,62.47,62.14,62.31,118046.0,60.6602,60.8844,60.5628,60.7284,118046.0
2017-02-28 09:50:00,62.34,62.37,62.14,62.17,41517.0,60.7577,60.7869,60.5628,60.592,41517.0
2017-02-28 10:00:00,62.17,62.2,62.1,62.16,57947.0,60.592,60.6212,60.5238,60.5822,57947.0
2017-02-28 10:10:00,62.16,62.18,62.08,62.18,58779.0,60.5822,60.6017,60.5043,60.6017,58779.0
2017-02-28 10:20:00,62.16,62.17,61.98,62.04,75869.0,60.5822,60.592,60.4068,60.4653,75869.0
2017-02-28 10:30:00,62.03,62.16,62.03,62.06,61753.0,60.4555,60.5822,60.4555,60.4848,61753.0
2017-02-28 10:40:00,62.06,62.16,62.0,62.15,67334.0,60.4848,60.5822,60.4263,60.5725,67334.0
2017-02-28 10:50:00,62.15,62.16,62.06,62.09,120282.0,60.5725,60.5822,60.4848,60.514,120282.0
2017-02-28 11:00:00,62.1,62.12,62.01,62.02,39961.0,60.5238,60.5433,60.4361,60.4458,39961.0
2017-02-28 11:10:00,62.03,62.07,61.91,61.97,54825.0,60.4555,60.4945,60.3386,60.3971,54825.0
2017-02-28 11:20:00,61.98,62.06,61.96,62.0,64920.0,60.4068,60.4848,60.3873,60.4263,64920.0
2017-02-28 11:30:00,62.0,62.06,61.99,62.02,35521.0,60.4263,60.4848,60.4166,60.4458,35521.0
2017-02-28 11:40:00,62.01,62.03,61.99,61.99,34331.0,60.4361,60.4555,60.4166,60.4166,34331.0
2017-02-28 11:50:00,62.0,62.01,61.89,61.92,46234.0,60.4263,60.4361,60.3191,60.3483,46234.0
2017-02-28 12:00:00,61.92,61.94,61.88,61.88,37150.0,60.3483,60.3678,60.3094,60.3094,37150.0
2017-02-28 12:10:00,61.88,61.91,61.88,61.89,46530.0,60.3094,60.3386,60.3094,60.3191,46530.0
2017-02-28 12:20:00,61.9,61.91,61.73,61.81,55342.0,60.3288,60.3386,60.1632,60.2411,55342.0
2017-02-28 12:30:00,61.81,61.85,61.79,61.83,42886.0,60.2411,60.2801,60.2216,60.2606,42886.0
2017-02-28 12:40:00,61.83,61.98,61.82,61.95,45127.0,60.2606,60.4068,60.2509,60.3776,45127.0
2017-02-28 12:50:00,61.94,61.95,61.87,61.87,46485.0,60.3678,60.3776,60.2996,60.2996,46485.0
2017-02-28 13:00:00,61.87,62.01,61.85,62.0,81045.0,60.2996,60.4361,60.2801,60.4263,81045.0
2017-02-28 13:10:00,62.0,62.05,61.95,62.0,44449.0,60.4263,60.475,60.3776,60.4263,44449.0
2017-02-28 13:20:00,62.01,62.09,61.96,62.0,60365.0,60.4361,60.514,60.3873,60.4263,60365.0
2017-02-28 13:30:00,61.99,62.35,61.98,62.32,96309.0,60.4166,60.7674,60.4068,60.7382,96309.0
2017-02-28 13:40:00,62.33,62.56,62.31,62.52,153921.0,60.7479,60.9721,60.7284,60.9331,153921.0
2017-02-28 13:50:00,62.53,62.78,62.52,62.77,154765.0,60.9429,61.1865,60.9331,61.1768,154765.0
2017-02-28 14:00:00,62.76,62.78,62.39,62.44,107429.0,61.167,61.1865,60.8064,60.8551,107429.0
2017-02-28 14:10:00,62.44,62.47,62.25,62.33,102636.0,60.8551,60.8844,60.67,60.7479,102636.0
2017-02-28 14:20:00,62.33,62.36,62.29,62.32,64149.0,60.7479,60.7772,60.7089,60.7382,64149.0
2017-02-28 14:30:00,62.32,62.39,62.3,62.39,65704.0,60.7382,60.8064,60.7187,60.8064,65704.0
2017-02-28 14:40:00,62.39,62.46,62.38,62.42,78518.0,60.8064,60.8746,60.7967,60.8356,78518.0
2017-02-28 14:50:00,62.42,62.43,62.39,62.39,51006.0,60.8356,60.8454,60.8064,60.8064,51006.0
2017-02-28 15:00:00,62.39,62.42,62.38,62.4,157667.0,60.8064,60.8356,60.7967,60.8162,157667.0
2017-02-28 15:10:00,62.39,62.43,62.36,62.41,88203.0,60.8064,60.8454,60.7772,60.8259,88203.0
2017-02-28 15:20:00,62.41,62.45,62.36,62.43,105972.0,60.8259,60.8649,60.7772,60.8454,105972.0
2017-02-28 15:30:00,62.43,62.44,62.26,62.27,117225.0,60.8454,60.8551,60.6797,60.6895,117225.0
2017-02-28 15:40:00,62.26,62.36,62.16,62.29,140207.0,60.6797,60.7772,60.5822,60.7089,140207.0
2017-02-28 15:50:00,62.29,62.47,62.27,62.42,292309.0,60.7089,60.8844,60.6895,60.8356,292309.0
2017-03-01 09:30:00,62.55,62.76,62.07,62.55,148557.0,60.9623,61.167,60.4945,60.9623,148557.0
2017-03-01 09:40:00,62.52,62.78,62.41,62.42,128322.0,60.9331,61.1865,60.8259,60.8356,128322.0
2017-03-01 09:50:00,62.44,62.86,62.44,62.76,79897.0,60.8551,61.2645,60.8551,61.167,79897.0
2017-03-01 10:00:00,62.76,62.77,62.46,62.49,71627.0,61.167,61.1768,60.8746,60.9039,71627.0
2017-03-01 10:10:00,62.48,62.66,62.44,62.58,114726.0,60.8941,61.0696,60.8551,60.9916,114726.0
2017-03-01 10:20:00,62.6,62.67,62.46,62.61,62820.0,61.0111,61.0793,60.8746,61.0208,62820.0
2017-03-01 10:30:00,62.62,62.66,62.57,62.61,76985.0,61.0306,61.0696,60.9818,61.0208,76985.0
2017-03-01 10:40:00,62.61,62.62,62.51,62.54,77058.0,61.0208,61.0306,60.9234,60.9526,77058.0
2017-03-01 10:50:00,62.55,62.6,62.48,62.54,44031.0,60.9623,61.0111,60.8941,60.9526,44031.0
2017-03-01 11:00:00,62.55,62.59,62.44,62.53,44232.0,60.9623,61.0013,60.8551,60.9429,44232.0
2017-03-01 11:10:00,62.54,62.55,62.34,62.41,55664.0,60.9526,60.9623,60.7577,60.8259,55664.0
2017-03-01 11:20:00,62.42,62.45,62.31,62.38,50131.0,60.8356,60.8649,60.7284,60.7967,50131.0
2017-03-01 11:30:00,62.37,62.45,62.34,62.42,57907.0,60.7869,60.8649,60.7577,60.8356,57907.0
2017-03-01 11:40:00,62.41,62.44,62.35,62.41,41584.0,60.8259,60.8551,60.7674,60.8259,41584.0
2017-03-01 11:50:00,62.43,62.5,62.41,62.48,37096.0,60.8454,60.9136,60.8259,60.8941,37096.0
2017-03-01 12:00:00,62.48,62.53,62.45,62.5,57013.0,60.8941,60.9429,60.8649,60.9136,57013.0
2017-03-01 12:10:00,62.49,62.52,62.44,62.45,44915.0,60.9039,60.9331,60.8551,60.8649,44915.0
2017-03-01 12:20:00,62.45,62.48,62.37,62.4,33387.0,60.8649,60.8941,60.7869,60.8162,33387.0
2017-03-01 12:30:00,62.39,62.4,62.26,62.28,42003.0,60.8064,60.8162,60.6797,60.6992,42003.0
2017-03-01 12:40:00,62.28,62.32,62.23,62.25,45513.0,60.6992,60.7382,60.6505,60.67,45513.0
2017-03-01 12:50:00,62.23,62.39,62.23,62.39,38799.0,60.6505,60.8064,60.6505,60.8064,38799.0
2017-03-01 13:00:00,62.38,62.47,62.36,62.38,73526.0,60.7967,60.8844,60.7772,60.7967,73526.0
2017-03-01 13:10:00,62.38,62.5,62.36,62.4,86668.0,60.7967,60.9136,60.7772,60.8162,86668.0
2017-03-01 13:20:00,62.41,62.41,62.26,62.31,44543.0,60.8259,60.8259,60.6797,60.7284,44543.0
2017-03-01 13:30:00,62.32,62.36,62.25,62.27,30060.0,60.7382,60.7772,60.67,60.6895,30060.0
2017-03-01 13:40:00,62.27,62.42,62.27,62.34,57530.0,60.6895,60.8356,60.6895,60.7577,57530.0
2017-03-01 13:50:00,62.34,62.42,62.3,62.36,42304.0,60.7577,60.8356,60.7187,60.7772,42304.0
2017-03-01 14:00:00,62.37,62.42,62.3,62.37,40724.0,60.7869,60.8356,60.7187,60.7869,40724.0
2017-03-01 14:10:00,62.37,62.52,62.37,62.48,80459.0,60.7869,60.9331,60.7869,60.8941,80459.0
2017-03-01 14:20:00,62.48,62.53,62.42,62.5,45423.0,60.8941,60.9429,60.8356,60.9136,45423.0
2017-03-01 14:30:00,62.51,62.58,62.49,62.54,54686.0,60.9234,60.9916,60.9039,60.9526,54686.0
2017-03-01 14:40:00,62.54,62.57,62.48,62.51,57356.0,60.9526,60.9818,60.8941,60.9234,57356.0
2017-03-01 14:50:00,62.52,62.55,62.49,62.55,41490.0,60.9331,60.9623,60.9039,60.9623,41490.0
2017-03-01 15:00:00,62.55,62.56,62.36,62.36,68091.0,60.9623,60.9721,60.7772,60.7772,68091.0
2017-03-01 15:10:00,62.37,62.39,62.28,62.33,124256.0,60.7869,60.8064,60.6992,60.7479,124256.0
2017-03-01 15:20:00,62.33,62.33,62.23,62.26,78597.0,60.7479,60.7479,60.6505,60.6797,78597.0
2017-03-01 15:30:00,62.26,62.4,62.26,62.37,280276.0,60.6797,60.8162,60.6797,60.7869,280276.0
2017-03-01 15:40:00,62.36,62.45,62.36,62.39,115541.0,60.7772,60.8649,60.7772,60.8064,115541.0
2017-03-01 15:50:00,62.39,62.42,62.17,62.22,434615.0,60.8064,60.8356,60.592,60.6407,434615.0
2017-03-02 09:30:00,62.09,62.15,61.75,61.76,106257.0,60.514,60.5725,60.1827,60.1924,106257.0
2017-03-02 09:40:00,61.76,61.88,61.57,61.6,72585.0,60.1924,60.3094,60.0072,60.0365,72585.0
2017-03-02 09:50:00,61.58,61.82,61.56,61.82,54465.0,60.017,60.2509,59.9975,60.2509,54465.0
2017-03-02 10:00:00,61.82,61.95,61.8,61.9,70447.0,60.2509,60.3776,60.2314,60.3288,70447.0
2017-03-02 10:10:00,61.9,62.03,61.82,62.03,52056.0,60.3288,60.4555,60.2509,60.4555,52056.0
2017-03-02 10:20:00,62.04,62.18,61.93,62.18,78118.0,60.4653,60.6017,60.3581,60.6017,78118.0
2017-03-02 10:30:00,62.19,62.22,62.08,62.17,97913.0,60.6115,60.6407,60.5043,60.592,97913.0
2017-03-02 10:40:00,62.16,62.2,62.04,62.04,96414.0,60.5822,60.6212,60.4653,60.4653,96414.0
2017-03-02 10:50:00,62.02,62.21,62.01,62.21,67682.0,60.4458,60.631,60.4361,60.631,67682.0
2017-03-02 11:00:00,62.21,62.34,62.19,62.3,74326.0,60.631,60.7577,60.6115,60.7187,74326.0
2017-03-02 11:10:00,62.3,62.3,62.13,62.23,73892.0,60.7187,60.7187,60.553,60.6505,73892.0
2017-03-02 11:20:00,62.22,62.3,62.22,62.28,37442.0,60.6407,60.7187,60.6407,60.6992,37442.0
2017-03-02 11:30:00,62.27,62.35,62.27,62.28,62008.0,60.6895,60.7674,60.6895,60.6992,62008.0
2017-03-02 11:40:00,62.29,62.36,62.29,62.34,45322.0,60.7089,60.7772,60.7089,60.7577,45322.0
2017-03-02 11:50:00,62.34,62.47,62.33,62.43,78025.0,60.7577,60.8844,60.7479,60.8454,78025.0
2017-03-02 12:00:00,62.45,62.46,62.38,62.43,48643.0,60.8649,60.8746,60.7967,60.8454,48643.0
2017-03-02 12:10:00,62.43,62.47,62.4,62.45,29253.0,60.8454,60.8844,60.8162,60.8649,29253.0
2017-03-02 12:20:00,62.44,62.54,62.4,62.51,47041.0,60.8551,60.9526,60.8162,60.9234,47041.0
2017-03-02 12:30:00,62.5,62.62,62.5,62.62,33030.0,60.9136,61.0306,60.9136,61.0306,33030.0
2017-03-02 12:40:00,62.63,62.65,62.51,62.56,44912.0,61.0403,61.0598,60.9234,60.9721,44912.0
2017-03-02 12:50:00,62.55,62.62,62.54,62.58,34634.0,60.9623,61.0306,60.9526,60.9916,34634.0
2017-03-02 13:00:00,62.57,62.61,62.55,62.59,38619.0,60.9818,61.0208,60.9623,61.0013,38619.0
2017-03-02 13:10:00,62.59,62.6,62.54,62.58,24501.0,61.0013,61.0111,60.9526,60.9916,24501.0
2017-03-02 13:20:00,62.57,62.65,62.57,62.65,38547.0,60.9818,61.0598,60.9818,61.0598,38547.0
2017-03-02 13:30:00,62.64,62.67,62.6,62.63,37153.0,61.0501,61.0793,61.0111,61.0403,37153.0
2017-03-02 13:40:00,62.63,62.68,62.61,62.66,30153.0,61.0403,61.089,61.0208,61.0696,30153.0
2017-03-02 13:50:00,62.67,62.75,62.65,62.72,69489.0,61.0793,61.1573,61.0598,61.128,69489.0
2017-03-02 14:00:00,62.71,62.73,62.64,62.64,58634.0,61.1183,61.1378,61.0501,61.0501,58634.0
2017-03-02 14:10:00,62.62,62.63,62.43,62.43,25146.0,61.0306,61.0403,60.8454,60.8454,25146.0
2017-03-02 14:20:00,62.43,62.53,62.42,62.46,54812.0,60.8454,60.9429,60.8356,60.8746,54812.0
2017-03-02 14:30:00,62.46,62.47,62.33,62.43,70890.0,60.8746,60.8844,60.7479,60.8454,70890.0
2017-03-02 14:40:00,62.43,62.45,62.39,62.42,45448.0,60.8454,60.8649,60.8064,60.8356,45448.0
2017-03-02 14:50:00,62.41,62.45,62.39,62.44,38287.0,60.8259,60.8649,60.8064,60.8551,38287.0
2017-03-02 15:00:00,62.44,62.44,62.39,62.41,49177.0,60.8551,60.8551,60.8064,60.8259,49177.0
2017-03-02 15:10:00,62.41,62.42,62.28,62.37,80803.0,60.8259,60.8356,60.6992,60.7869,80803.0
2017-03-02 15:20:00,62.37,62.39,62.18,62.38,143597.0,60.7869,60.8064,60.6017,60.7967,143597.0
2017-03-02 15:30:00,62.38,62.39,62.33,62.33,69768.0,60.7967,60.8064,60.7479,60.7479,69768.0
2017-03-02 15:40:00,62.33,62.39,62.31,62.36,130613.0,60.7479,60.8064,60.7284,60.7772,130613.0
2017-03-02 15:50:00,62.37,62.47,62.36,62.43,326684.0,60.7869,60.8844,60.7772,60.8454,326684.0
2017-03-03 09:30:00,62.11,62.35,61.89,62.25,66296.0,60.5335,60.7674,60.3191,60.67,66296.0
2017-03-03 09:40:00,62.29,62.43,62.06,62.15,47340.0,60.7089,60.8454,60.4848,60.5725,47340.0
2017-03-03 09:50:00,62.12,62.12,61.95,62.02,53088.0,60.5433,60.5433,60.3776,60.4458,53088.0
2017-03-03 10:00:00,62.01,62.3,61.99,62.2,58263.0,60.4361,60.7187,60.4166,60.6212,58263.0
2017-03-03 10:10:00,62.19,62.32,62.17,62.21,41681.0,60.6115,60.7382,60.592,60.631,41681.0
2017-03-03 10:20:00,62.21,62.23,62.16,62.17,39272.0,60.631,60.6505,60.5822,60.592,39272.0
2017-03-03 10:30:00,62.17,62.27,62.13,62.22,40249.0,60.592,60.6895,60.553,60.6407,40249.0
2017-03-03 10:40:00,62.23,62.35,62.22,62.33,44852.0,60.6505,60.7674,60.6407,60.7479,44852.0
2017-03-03 10:50:00,62.32,62.44,62.29,62.31,48082.0,60.7382,60.8551,60.7089,60.7284,48082.0
2017-03-03 11:00:00,62.31,62.38,62.26,62.34,32813.0,60.7284,60.7967,60.6797,60.7577,32813.0
2017-03-03 11:10:00,62.34,62.48,62.33,62.44,114819.0,60.7577,60.8941,60.7479,60.8551,114819.0
2017-03-03 11:20:00,62.43,62.53,62.35,62.49,114592.0,60.8454,60.9429,60.7674,60.9039,114592.0
2017-03-03 11:30:00,62.49,62.64,62.48,62.5,112816.0,60.9039,61.0501,60.8941,60.9136,112816.0
2017-03-03 11:40:00,62.51,62.69,62.5,62.69,84982.0,60.9234,61.0988,60.9136,61.0988,84982.0
2017-03-03 11:50:00,62.68,62.85,62.65,62.84,91023.0,61.089,61.2547,61.0598,61.245,91023.0
2017-03-03 12:00:00,62.85,62.99,62.84,62.93,131220.0,61.2547,61.3912,61.245,61.3327,131220.0
2017-03-03 12:10:00,62.93,62.93,62.8,62.89,78520.0,61.3327,61.3327,61.206,61.2937,78520.0
2017-03-03 12:20:00,62.89,63.19,62.87,63.09,118781.0,61.2937,61.5861,61.2742,61.4886,118781.0
2017-03-03 12:30:00,63.1,63.18,63.09,63.13,58027.0,61.4984,61.5764,61.4886,61.5276,58027.0
2017-03-03 12:40:00,63.13,63.27,63.09,63.1,135310.0,61.5276,61.6641,61.4886,61.4984,135310.0
2017-03-03 12:50:00,63.1,63.26,63.04,63.14,200905.0,61.4984,61.6543,61.4399,61.5374,200905.0
2017-03-03 13:00:00,63.13,63.27,63.13,63.23,121788.0,61.5276,61.6641,61.5276,61.6251,121788.0
2017-03-03 13:10:00,63.25,63.39,63.22,63.23,110981.0,61.6446,61.781,61.6153,61.6251,110981.0
2017-03-03 13:20:00,63.24,63.33,63.23,63.33,107333.0,61.6348,61.7225,61.6251,61.7225,107333.0
2017-03-03 13:30:00,63.34,63.36,63.21,63.22,98128.0,61.7323,61.7518,61.6056,61.6153,98128.0
2017-03-03 13:40:00,63.22,63.22,63.1,63.19,79455.0,61.6153,61.6153,61.4984,61.5861,79455.0
2017-03-03 13:50:00,63.19,63.19,63.02,63.04,69299.0,61.5861,61.5861,61.4204,61.4399,69299.0
2017-03-03 14:00:00,63.04,63.12,62.98,63.1,56025.0,61.4399,61.5179,61.3814,61.4984,56025.0
2017-03-03 14:10:00,63.1,63.17,63.07,63.15,68044.0,61.4984,61.5666,61.4691,61.5471,68044.0
2017-03-03 14:20:00,63.16,63.19,63.09,63.19,53465.0,61.5569,61.5861,61.4886,61.5861,53465.0
2017-03-03 14:30:00,63.18,63.23,63.15,63.21,61204.0,61.5764,61.6251,61.5471,61.6056,61204.0
2017-03-03 14:40:00,63.2,63.29,63.15,63.26,53869.0,61.5958,61.6836,61.5471,61.6543,53869.0
2017-03-03 14:50:00,63.25,63.35,63.24,63.33,59042.0,61.6446,61.742,61.6348,61.7225,59042.0
2017-03-03 15:00:00,63.33,63.33,63.22,63.22,107282.0,61.7225,61.7225,61.6153,61.6153,107282.0
2017-03-03 15:10:00,63.23,63.32,63.22,63.3,37845.0,61.6251,61.7128,61.6153,61.6933,37845.0
2017-03-03 15:20:00,63.3,63.5,63.3,63.47,169980.0,61.6933,61.8882,61.6933,61.859,169980.0
2017-03-03 15:30:00,63.46,63.47,63.35,63.39,166751.0,61.8492,61.859,61.742,61.781,166751.0
2017-03-03 15:40:00,63.38,63.43,63.29,63.39,199705.0,61.7713,61.82,61.6836,61.781,199705.0
2017-03-03 15:50:00,63.39,63.5,63.33,63.43,388978.0,61.781,61.8882,61.7225,61.82,388978.0
2017-03-06 09:30:00,63.05,63.39,62.9,62.93,141918.0,61.4497,61.781,61.3035,61.3327,141918.0
2017-03-06 09:40:00,62.94,63.02,62.69,62.7,104745.0,61.3424,61.4204,61.0988,61.1085,104745.0
2017-03-06 09:50:00,62.72,62.76,62.5,62.64,78159.0,61.128,61.167,60.9136,61.0501,78159.0
2017-03-06 10:00:00,62.65,62.84,62.62,62.65,74952.0,61.0598,61.245,61.0306,61.0598,74952.0
2017-03-06 10:10:00,62.65,62.79,62.6,62.67,56790.0,61.0598,61.1963,61.0111,61.0793,56790.0
2017-03-06 10:20:00,62.67,62.68,62.51,62.62,49987.0,61.0793,61.089,60.9234,61.0306,49987.0
2017-03-06 10:30:00,62.62,62.71,62.59,62.64,39183.0,61.0306,61.1183,61.0013,61.0501,39183.0
2017-03-06 10:40:00,62.64,62.72,62.62,62.7,72755.0,61.0501,61.128,61.0306,61.1085,72755.0
2017-03-06 10:50:00,62.71,62.78,62.65,62.77,45977.0,61.1183,61.1865,61.0598,61.1768,45977.0
2017-03-06 11:00:00,62.78,62.85,62.77,62.81,37072.0,61.1865,61.2547,61.1768,61.2157,37072.0
2017-03-06 11:10:00,62.82,62.84,62.64,62.65,56621.0,61.2255,61.245,61.0501,61.0598,56621.0
2017-03-06 11:20:00,62.65,62.7,62.45,62.45,70889.0,61.0598,61.1085,60.8649,60.8649,70889.0
2017-03-06 11:30:00,62.47,62.6,62.4,62.59,53430.0,60.8844,61.0111,60.8162,61.0013,53430.0
2017-03-06 11:40:00,62.59,62.75,62.44,62.71,51232.0,61.0013,61.1573,60.8551,61.1183,51232.0
2017-03-06 11:50:00,62.72,62.82,62.7,62.78,36192.0,61.128,61.2255,61.1085,61.1865,36192.0
2017-03-06 12:00:00,62.77,62.91,62.76,62.83,62403.0,61.1768,61.3132,61.167,61.2352,62403.0
2017-03-06 12:10:00,62.82,62.9,62.79,62.87,33005.0,61.2255,61.3035,61.1963,61.2742,33005.0
2017-03-06 12:20:00,62.89,62.89,62.8,62.84,56988.0,61.2937,61.2937,61.206,61.245,56988.0
2017-03-06 12:30:00,62.84,62.89,62.73,62.73,47180.0,61.245,61.2937,61.1378,61.1378,47180.0
2017-03-06 12:40:00,62.72,62.81,62.66,62.68,43755.0,61.128,61.2157,61.0696,61.089,43755.0
2017-03-06 12:50:00,62.68,62.79,62.65,62.75,38465.0,61.089,61.1963,61.0598,61.1573,38465.0
2017-03-06 13:00:00,62.76,62.78,62.74,62.78,46800.0,61.167,61.1865,61.1475,61.1865,46800.0
2017-03-06 13:10:00,62.79,62.9,62.78,62.9,56140.0,61.1963,61.3035,61.1865,61.3035,56140.0
2017-03-06 13:20:00,62.91,62.94,62.77,62.8,50681.0,61.3132,61.3424,61.1768,61.206,50681.0
2017-03-06 13:30:00,62.81,62.98,62.78,62.93,48151.0,61.2157,61.3814,61.1865,61.3327,48151.0
2017-03-06 13:40:00,62.94,63.01,62.85,63.0,59481.0,61.3424,61.4107,61.2547,61.4009,59481.0
2017-03-06 13:50:00,63.01,63.02,62.93,62.96,60731.0,61.4107,61.4204,61.3327,61.3619,60731.0
2017-03-06 14:00:00,62.98,63.07,62.97,63.02,32250.0,61.3814,61.4691,61.3717,61.4204,32250.0
2017-03-06 14:10:00,63.02,63.07,62.96,62.99,62091.0,61.4204,61.4691,61.3619,61.3912,62091.0
2017-03-06 14:20:00,63.0,63.08,62.99,63.02,37526.0,61.4009,61.4789,61.3912,61.4204,37526.0
2017-03-06 14:30:00,63.0,63.01,62.92,62.93,39901.0,61.4009,61.4107,61.323,61.3327,39901.0
2017-03-06 14:40:00,62.93,62.96,62.89,62.92,49617.0,61.3327,61.3619,61.2937,61.323,49617.0
2017-03-06 14:50:00,62.91,62.93,62.79,62.8,70536.0,61.3132,61.3327,61.1963,61.206,70536.0
2017-03-06 15:00:00,62.8,62.85,62.74,62.84,75858.0,61.206,61.2547,61.1475,61.245,75858.0
2017-03-06 15:10:00,62.83,62.84,62.78,62.81,64384.0,61.2352,61.245,61.1865,61.2157,64384.0
2017-03-06 15:20:00,62.82,62.9,62.7,62.7,117776.0,61.2255,61.3035,61.1085,61.1085,117776.0
2017-03-06 15:30:00,62.72,62.81,62.67,62.8,117040.0,61.128,61.2157,61.0793,61.206,117040.0
2017-03-06 15:40:00,62.8,62.8,62.69,62.73,123882.0,61.206,61.206,61.0988,61.1378,123882.0
2017-03-06 15:50:00,62.73,62.8,62.65,62.72,270746.0,61.1378,61.206,61.0598,61.128,270746.0
2017-03-07 09:30:00,62.42,62.64,61.98,62.04,142876.0,60.8356,61.0501,60.4068,60.4653,142876.0
2017-03-07 09:40:00,62.04,62.14,61.92,62.02,55532.0,60.4653,60.5628,60.3483,60.4458,55532.0
2017-03-07 09:50:00,61.99,62.58,61.99,62.38,88653.0,60.4166,60.9916,60.4166,60.7967,88653.0
2017-03-07 10:00:00,62.4,62.59,62.4,62.49,78875.0,60.8162,61.0013,60.8162,60.9039,78875.0
2017-03-07 10:10:00,62.48,62.67,62.45,62.53,46927.0,60.8941,61.0793,60.8649,60.9429,46927.0
2017-03-07 10:20:00,62.52,62.63,62.45,62.55,43606.0,60.9331,61.0403,60.8649,60.9623,43606.0
2017-03-07 10:30:00,62.56,62.76,62.56,62.71,55535.0,60.9721,61.167,60.9721,61.1183,55535.0
2017-03-07 10:40:00,62.72,62.76,62.45,62.45,35807.0,61.128,61.167,60.8649,60.8649,35807.0
2017-03-07 10:50:00,62.46,62.54,62.4,62.43,18326.0,60.8746,60.9526,60.8162,60.8454,18326.0
2017-03-07 11:00:00,62.45,62.5,62.4,62.45,24980.0,60.8649,60.9136,60.8162,60.8649,24980.0
2017-03-07 11:10:00,62.45,62.46,62.26,62.37,30199.0,60.8649,60.8746,60.6797,60.7869,30199.0
2017-03-07 11:20:00,62.35,62.35,62.13,62.14,22187.0,60.7674,60.7674,60.553,60.5628,22187.0
2017-03-07 11:30:00,62.13,62.15,62.05,62.14,26749.0,60.553,60.5725,60.475,60.5628,26749.0
2017-03-07 11:40:00,62.14,62.2,62.13,62.2,43251.0,60.5628,60.6212,60.553,60.6212,43251.0
2017-03-07 11:50:00,62.19,62.26,62.16,62.2,16200.0,60.6115,60.6797,60.5822,60.6212,16200.0
2017-03-07 12:00:00,62.2,62.33,62.16,62.33,30929.0,60.6212,60.7479,60.5822,60.7479,30929.0
2017-03-07 12:10:00,62.32,62.34,62.24,62.27,10624.0,60.7382,60.7577,60.6602,60.6895,10624.0
2017-03-07 12:20:00,62.28,62.45,62.28,62.41,21144.0,60.6992,60.8649,60.6992,60.8259,21144.0
2017-03-07 12:30:00,62.42,62.43,62.35,62.38,34994.0,60.8356,60.8454,60.7674,60.7967,34994.0
2017-03-07 12:40:00,62.39,62.54,62.38,62.48,31768.0,60.8064,60.9526,60.7967,60.8941,31768.0
2017-03-07 12:50:00,62.46,62.65,62.46,62.62,24403.0,60.8746,61.0598,60.8746,61.0306,24403.0
2017-03-07 13:00:00,62.63,62.63,62.48,62.55,17214.0,61.0403,61.0403,60.8941,60.9623,17214.0
2017-03-07 13:10:00,62.56,62.61,62.48,62.48,20596.0,60.9721,61.0208,60.8941,60.8941,20596.0
2017-03-07 13:20:00,62.46,62.52,62.42,62.51,46927.0,60.8746,60.9331,60.8356,60.9234,46927.0
2017-03-07 13:30:00,62.5,62.55,62.34,62.35,35773.0,60.9136,60.9623,60.7577,60.7674,35773.0
2017-03-07 13:40:00,62.35,62.4,62.28,62.29,64236.0,60.7674,60.8162,60.6992,60.7089,64236.0
2017-03-07 13:50:00,62.29,62.3,62.09,62.1,113491.0,60.7089,60.7187,60.514,60.5238,113491.0
2017-03-07 14:00:00,62.1,62.12,61.94,61.96,78193.0,60.5238,60.5433,60.3678,60.3873,78193.0
2017-03-07 14:10:00,61.96,61.98,61.81,61.86,134833.0,60.3873,60.4068,60.2411,60.2899,134833.0
2017-03-07 14:20:00,61.87,61.89,61.75,61.89,71458.0,60.2996,60.3191,60.1827,60.3191,71458.0
2017-03-07 14:30:00,61.89,61.9,61.68,61.71,76932.0,60.3191,60.3288,60.1144,60.1437,76932.0
2017-03-07 14:40:00,61.72,61.83,61.72,61.78,49372.0,60.1534,60.2606,60.1534,60.2119,49372.0
2017-03-07 14:50:00,61.77,61.88,61.76,61.84,67160.0,60.2021,60.3094,60.1924,60.2704,67160.0
2017-03-07 15:00:00,61.85,61.85,61.75,61.78,61486.0,60.2801,60.2801,60.1827,60.2119,61486.0
2017-03-07 15:10:00,61.78,61.81,61.65,61.67,110726.0,60.2119,60.2411,60.0852,60.1047,110726.0
2017-03-07 15:20:00,61.67,61.72,61.35,61.45,202126.0,60.1047,60.1534,59.7928,59.8903,202126.0
2017-03-07 15:30:00,61.44,61.62,61.39,61.44,197054.0,59.8805,60.056,59.8318,59.8805,197054.0
2017-03-07 15:40:00,61.44,61.5,61.32,61.37,231013.0,59.8805,59.939,59.7636,59.8123,231013.0
2017-03-07 15:50:00,61.37,61.55,61.26,61.52,514891.0,59.8123,59.9877,59.7051,59.9585,514891.0
2017-03-08 09:30:00,61.31,61.95,61.25,61.74,361132.0,59.7538,60.3776,59.6953,60.1729,361132.0
2017-03-08 09:40:00,61.7,61.93,61.57,61.74,123089.0,60.1339,60.3581,60.0072,60.1729,123089.0
2017-03-08 09:50:00,61.79,62.04,61.78,61.92,113404.0,60.2216,60.4653,60.2119,60.3483,113404.0
2017-03-08 10:00:00,61.89,61.97,61.79,61.88,81716.0,60.3191,60.3971,60.2216,60.3094,81716.0
2017-03-08 10:10:00,61.88,61.98,61.75,61.96,58913.0,60.3094,60.4068,60.1827,60.3873,58913.0
2017-03-08 10:20:00,61.96,62.09,61.79,61.79,183893.0,60.3873,60.514,60.2216,60.2216,183893.0
2017-03-08 10:30:00,61.81,61.89,61.72,61.78,67948.0,60.2411,60.3191,60.1534,60.2119,67948.0
2017-03-08 10:40:00,61.79,61.89,61.61,61.67,70853.0,60.2216,60.3191,60.0462,60.1047,70853.0
2017-03-08 10:50:00,61.67,61.78,61.65,61.72,38091.0,60.1047,60.2119,60.0852,60.1534,38091.0
2017-03-08 11:00:00,61.72,61.79,61.7,61.77,136660.0,60.1534,60.2216,60.1339,60.2021,136660.0
2017-03-08 11:10:00,61.75,61.78,61.68,61.71,98781.0,60.1827,60.2119,60.1144,60.1437,98781.0
2017-03-08 11:20:00,61.72,61.78,61.68,61.71,39354.0,60.1534,60.2119,60.1144,60.1437,39354.0
2017-03-08 11:30:00,61.7,61.87,61.67,61.86,43735.0,60.1339,60.2996,60.1047,60.2899,43735.0
2017-03-08 11:40:00,61.87,61.87,61.44,61.5,70928.0,60.2996,60.2996,59.8805,59.939,70928.0
2017-03-08 11:50:00,61.5,61.61,61.49,61.59,79979.0,59.939,60.0462,59.9293,60.0267,79979.0
2017-03-08 12:00:00,61.6,61.68,61.57,61.65,75387.0,60.0365,60.1144,60.0072,60.0852,75387.0
2017-03-08 12:10:00,61.64,61.67,61.62,61.62,37380.0,60.0754,60.1047,60.056,60.056,37380.0
2017-03-08 12:20:00,61.62,61.62,61.53,61.59,47704.0,60.056,60.056,59.9682,60.0267,47704.0
2017-03-08 12:30:00,61.59,61.61,61.54,61.6,55222.0,60.0267,60.0462,59.978,60.0365,55222.0
2017-03-08 12:40:00,61.6,61.66,61.55,61.56,51238.0,60.0365,60.0949,59.9877,59.9975,51238.0
2017-03-08 12:50:00,61.56,61.59,61.54,61.57,40882.0,59.9975,60.0267,59.978,60.0072,40882.0
2017-03-08 13:00:00,61.57,61.61,61.54,61.54,47874.0,60.0072,60.0462,59.978,59.978,47874.0
2017-03-08 13:10:00,61.56,61.65,61.55,61.64,33311.0,59.9975,60.0852,59.9877,60.0754,33311.0
2017-03-08 13:20:00,61.65,61.7,61.62,61.66,32642.0,60.0852,60.1339,60.056,60.0949,32642.0
2017-03-08 13:30:00,61.66,61.72,61.59,61.6,39583.0,60.0949,60.1534,60.0267,60.0365,39583.0
2017-03-08 13:40:00,61.62,61.62,61.56,61.61,40794.0,60.056,60.056,59.9975,60.0462,40794.0
2017-03-08 13:50:00,61.61,61.62,61.56,61.61,54991.0,60.0462,60.056,59.9975,60.0462,54991.0
2017-03-08 14:00:00,61.61,61.75,61.58,61.7,308972.0,60.0462,60.1827,60.017,60.1339,308972.0
2017-03-08 14:10:00,61.7,61.72,61.56,61.59,41494.0,60.1339,60.1534,59.9975,60.0267,41494.0
2017-03-08 14:20:00,61.58,61.63,61.57,61.61,40703.0,60.017,60.0657,60.0072,60.0462,40703.0
2017-03-08 14:30:00,61.62,61.62,61.55,61.57,46798.0,60.056,60.056,59.9877,60.0072,46798.0
2017-03-08 14:40:00,61.57,61.62,61.56,61.6,49386.0,60.0072,60.056,59.9975,60.0365,49386.0
2017-03-08 14:50:00,61.59,61.67,61.58,61.66,53835.0,60.0267,60.1047,60.017,60.0949,53835.0
2017-03-08 15:00:00,61.66,61.66,61.58,61.62,70887.0,60.0949,60.0949,60.017,60.056,70887.0
2017-03-08 15:10:00,61.61,61.63,61.49,61.49,71561.0,60.0462,60.0657,59.9293,59.9293,71561.0
2017-03-08 15:20:00,61.51,61.52,61.45,61.48,83865.0,59.9487,59.9585,59.8903,59.9195,83865.0
2017-03-08 15:30:00,61.48,61.48,61.32,61.37,98790.0,59.9195,59.9195,59.7636,59.8123,98790.0
2017-03-08 15:40:00,61.37,61.41,61.29,61.31,162749.0,59.8123,59.8513,59.7343,59.7538,162749.0
2017-03-08 15:50:00,61.31,61.4,61.29,61.3,328509.0,59.7538,59.8415,59.7343,59.7441,328509.0
2017-03-09 09:30:00,61.37,61.57,61.24,61.57,296661.0,59.8123,60.0072,59.6856,60.0072,296661.0
2017-03-09 09:40:00,61.52,61.52,61.32,61.36,109297.0,59.9585,59.9585,59.7636,59.8026,109297.0
2017-03-09 09:50:00,61.37,61.56,61.26,61.56,102696.0,59.8123,59.9975,59.7051,59.9975,102696.0
2017-03-09 10:00:00,61.55,61.56,61.34,61.46,128818.0,59.9877,59.9975,59.7831,59.9,128818.0
2017-03-09 10:10:00,61.43,61.43,61.02,61.03,111354.0,59.8708,59.8708,59.4712,59.4809,111354.0
2017-03-09 10:20:00,61.04,61.1,60.95,60.99,92723.0,59.4907,59.5492,59.403,59.4419,92723.0
2017-03-09 10:30:00,61.0,61.07,60.92,60.94,73931.0,59.4517,59.5199,59.3737,59.3932,73931.0
2017-03-09 10:40:00,60.93,61.04,60.91,61.02,63317.0,59.3835,59.4907,59.364,59.4712,63317.0
2017-03-09 10:50:00,61.0,61.13,60.98,61.12,71607.0,59.4517,59.5784,59.4322,59.5686,71607.0
2017-03-09 11:00:00,61.13,61.18,61.07,61.08,60139.0,59.5784,59.6271,59.5199,59.5297,60139.0
2017-03-09 11:10:00,61.09,61.11,60.99,61.02,48697.0,59.5394,59.5589,59.4419,59.4712,48697.0
2017-03-09 11:20:00,61.02,61.04,60.94,61.04,53353.0,59.4712,59.4907,59.3932,59.4907,53353.0
2017-03-09 11:30:00,61.04,61.04,60.9,60.92,57944.0,59.4907,59.4907,59.3542,59.3737,57944.0
2017-03-09 11:40:00,60.91,60.98,60.85,60.96,58266.0,59.364,59.4322,59.3055,59.4127,58266.0
2017-03-09 11:50:00,60.96,60.99,60.89,60.91,58365.0,59.4127,59.4419,59.3445,59.364,58365.0
2017-03-09 12:00:00,60.91,60.96,60.89,60.89,52767.0,59.364,59.4127,59.3445,59.3445,52767.0
2017-03-09 12:10:00,60.9,60.97,60.89,60.96,68034.0,59.3542,59.4224,59.3445,59.4127,68034.0
2017-03-09 12:20:00,60.96,61.05,60.9,61.01,101385.0,59.4127,59.5004,59.3542,59.4614,101385.0
2017-03-09 12:30:00,60.99,61.05,60.97,61.04,44381.0,59.4419,59.5004,59.4224,59.4907,44381.0
2017-03-09 12:40:00,61.03,61.06,60.98,61.01,78145.0,59.4809,59.5102,59.4322,59.4614,78145.0
2017-03-09 12:50:00,61.01,61.1,60.94,61.02,60673.0,59.4614,59.5492,59.3932,59.4712,60673.0
2017-03-09 13:00:00,61.02,61.08,61.01,61.03,83792.0,59.4712,59.5297,59.4614,59.4809,83792.0
2017-03-09 13:10:00,61.04,61.13,61.01,61.06,87255.0,59.4907,59.5784,59.4614,59.5102,87255.0
2017-03-09 13:20:00,61.06,61.13,61.03,61.08,115690.0,59.5102,59.5784,59.4809,59.5297,115690.0
2017-03-09 13:30:00,61.05,61.11,60.99,61.02,193879.0,59.5004,59.5589,59.4419,59.4712,193879.0
2017-03-09 13:40:00,61.02,61.07,60.91,60.96,58367.0,59.4712,59.5199,59.364,59.4127,58367.0
2017-03-09 13:50:00,60.95,61.0,60.89,60.97,71958.0,59.403,59.4517,59.3445,59.4224,71958.0
2017-03-09 14:00:00,60.97,61.0,60.87,60.88,168741.0,59.4224,59.4517,59.325,59.3347,168741.0
2017-03-09 14:10:00,60.88,60.89,60.74,60.81,38729.0,59.3347,59.3445,59.1983,59.2665,38729.0
2017-03-09 14:20:00,60.81,60.87,60.72,60.83,128179.0,59.2665,59.325,59.1788,59.286,128179.0
2017-03-09 14:30:00,60.83,60.91,60.79,60.9,107948.0,59.286,59.364,59.247,59.3542,107948.0
2017-03-09 14:40:00,60.89,60.95,60.86,60.86,67754.0,59.3445,59.403,59.3152,59.3152,67754.0
2017-03-09 14:50:00,60.85,60.9,60.81,60.88,78668.0,59.3055,59.3542,59.2665,59.3347,78668.0
2017-03-09 15:00:00,60.89,60.94,60.84,60.93,63856.0,59.3445,59.3932,59.2957,59.3835,63856.0
2017-03-09 15:10:00,60.94,61.0,60.9,60.92,67472.0,59.3932,59.4517,59.3542,59.3737,67472.0
2017-03-09 15:20:00,60.91,60.98,60.85,60.96,148294.0,59.364,59.4322,59.3055,59.4127,148294.0
2017-03-09 15:30:00,60.96,61.1,60.95,61.05,183775.0,59.4127,59.5492,59.403,59.5004,183775.0
2017-03-09 15:40:00,61.06,61.18,61.06,61.09,190353.0,59.5102,59.6271,59.5102,59.5394,190353.0
2017-03-09 15:50:00,61.09,61.11,61.02,61.03,286995.0,59.5394,59.5589,59.4712,59.4809,286995.0
2017-03-10 09:30:00,61.47,61.76,61.29,61.39,272991.0,59.9098,60.1924,59.7343,59.8318,272991.0
2017-03-10 09:40:00,61.35,61.47,61.08,61.24,147281.0,59.7928,59.9098,59.5297,59.6856,147281.0
2017-03-10 09:50:00,61.23,61.51,61.22,61.25,113584.0,59.6759,59.9487,59.6661,59.6953,113584.0
2017-03-10 10:00:00,61.26,61.29,61.03,61.26,138490.0,59.7051,59.7343,59.4809,59.7051,138490.0
2017-03-10 10:10:00,61.25,61.26,60.94,61.05,60554.0,59.6953,59.7051,59.3932,59.5004,60554.0
2017-03-10 10:20:00,61.05,61.12,60.93,60.95,87672.0,59.5004,59.5686,59.3835,59.403,87672.0
2017-03-10 10:30:00,60.95,60.95,60.83,60.85,107968.0,59.403,59.403,59.286,59.3055,107968.0
2017-03-10 10:40:00,60.85,61.07,60.77,60.95,95369.0,59.3055,59.5199,59.2275,59.403,95369.0
2017-03-10 10:50:00,60.95,61.21,60.95,61.13,107822.0,59.403,59.6564,59.403,59.5784,107822.0
2017-03-10 11:00:00,61.12,61.14,60.99,61.06,44402.0,59.5686,59.5881,59.4419,59.5102,44402.0
2017-03-10 11:10:00,61.06,61.06,60.87,60.94,98548.0,59.5102,59.5102,59.325,59.3932,98548.0
2017-03-10 11:20:00,60.95,60.97,60.78,60.9,109997.0,59.403,59.4224,59.2373,59.3542,109997.0
2017-03-10 11:30:00,60.91,60.94,60.86,60.87,35074.0,59.364,59.3932,59.3152,59.325,35074.0
2017-03-10 11:40:00,60.86,61.02,60.85,60.9,51056.0,59.3152,59.4712,59.3055,59.3542,51056.0
2017-03-10 11:50:00,60.91,61.15,60.9,61.15,69191.0,59.364,59.5979,59.3542,59.5979,69191.0
2017-03-10 12:00:00,61.14,61.17,60.88,60.91,81414.0,59.5881,59.6174,59.3347,59.364,81414.0
2017-03-10 12:10:00,60.91,61.06,60.87,61.01,115586.0,59.364,59.5102,59.325,59.4614,115586.0
2017-03-10 12:20:00,61.0,61.11,61.0,61.11,33118.0,59.4517,59.5589,59.4517,59.5589,33118.0
2017-03-10 12:30:00,61.12,61.19,61.08,61.17,36566.0,59.5686,59.6369,59.5297,59.6174,36566.0
2017-03-10 12:40:00,61.17,61.17,61.07,61.11,54836.0,59.6174,59.6174,59.5199,59.5589,54836.0
2017-03-10 12:50:00,61.12,61.14,61.01,61.09,107262.0,59.5686,59.5881,59.4614,59.5394,107262.0
2017-03-10 13:00:00,61.09,61.17,61.01,61.14,55555.0,59.5394,59.6174,59.4614,59.5881,55555.0
2017-03-10 13:10:00,61.14,61.15,61.09,61.13,46000.0,59.5881,59.5979,59.5394,59.5784,46000.0
2017-03-10 13:20:00,61.14,61.15,61.08,61.12,34309.0,59.5881,59.5979,59.5297,59.5686,34309.0
2017-03-10 13:30:00,61.12,61.13,61.04,61.1,76610.0,59.5686,59.5784,59.4907,59.5492,76610.0
2017-03-10 13:40:00,61.11,61.3,61.1,61.22,39019.0,59.5589,59.7441,59.5492,59.6661,39019.0
2017-03-10 13:50:00,61.21,61.37,61.21,61.34,97378.0,59.6564,59.8123,59.6564,59.7831,97378.0
2017-03-10 14:00:00,61.34,61.36,61.27,61.33,66039.0,59.7831,59.8026,59.7148,59.7733,66039.0
2017-03-10 14:10:00,61.33,61.45,61.31,61.42,53957.0,59.7733,59.8903,59.7538,59.861,53957.0
2017-03-10 14:20:00,61.42,61.44,61.35,61.41,67178.0,59.861,59.8805,59.7928,59.8513,67178.0
2017-03-10 14:30:00,61.42,61.42,61.35,61.37,40264.0,59.861,59.861,59.7928,59.8123,40264.0
2017-03-10 14:40:00,61.38,61.39,61.29,61.33,33796.0,59.822,59.8318,59.7343,59.7733,33796.0
2017-03-10 14:50:00,61.33,61.39,61.27,61.37,60196.0,59.7733,59.8318,59.7148,59.8123,60196.0
2017-03-10 15:00:00,61.37,61.45,61.36,61.42,92169.0,59.8123,59.8903,59.8026,59.861,92169.0
2017-03-10 15:10:00,61.42,61.44,61.34,61.38,56225.0,59.861,59.8805,59.7831,59.822,56225.0
2017-03-10 15:20:00,61.38,61.43,61.36,61.43,59981.0,59.822,59.8708,59.8026,59.8708,59981.0
2017-03-10 15:30:00,61.42,61.43,61.35,61.39,61987.0,59.861,59.8708,59.7928,59.8318,61987.0
2017-03-10 15:40:00,61.39,61.46,61.38,61.46,118417.0,59.8318,59.9,59.822,59.9,118417.0
2017-03-10 15:50:00,61.46,61.55,61.34,61.36,333515.0,59.9,59.9877,59.7831,59.8026,333515.0
2017-03-13 09:30:00,61.4,61.56,61.27,61.28,74046.0,59.8415,59.9975,59.7148,59.7246,74046.0
2017-03-13 09:40:00,61.28,61.38,61.17,61.17,32289.0,59.7246,59.822,59.6174,59.6174,32289.0
2017-03-13 09:50:00,61.19,61.31,61.01,61.14,71977.0,59.6369,59.7538,59.4614,59.5881,71977.0
2017-03-13 10:00:00,61.12,61.3,61.09,61.19,58393.0,59.5686,59.7441,59.5394,59.6369,58393.0
2017-03-13 10:10:00,61.23,61.27,61.07,61.11,68588.0,59.6759,59.7148,59.5199,59.5589,68588.0
2017-03-13 10:20:00,61.14,61.25,61.13,61.2,54311.0,59.5881,59.6953,59.5784,59.6466,54311.0
2017-03-13 10:30:00,61.19,61.22,61.14,61.22,27588.0,59.6369,59.6661,59.5881,59.6661,27588.0
2017-03-13 10:40:00,61.22,61.22,61.14,61.16,40545.0,59.6661,59.6661,59.5881,59.6076,40545.0
2017-03-13 10:50:00,61.17,61.21,61.07,61.17,69832.0,59.6174,59.6564,59.5199,59.6174,69832.0
2017-03-13 11:00:00,61.16,61.17,61.07,61.1,43193.0,59.6076,59.6174,59.5199,59.5492,43193.0
2017-03-13 11:10:00,61.1,61.2,61.09,61.19,36412.0,59.5492,59.6466,59.5394,59.6369,36412.0
2017-03-13 11:20:00,61.19,61.24,61.17,61.22,40084.0,59.6369,59.6856,59.6174,59.6661,40084.0
2017-03-13 11:30:00,61.22,61.22,61.11,61.12,42499.0,59.6661,59.6661,59.5589,59.5686,42499.0
2017-03-13 11:40:00,61.12,61.19,61.08,61.17,61983.0,59.5686,59.6369,59.5297,59.6174,61983.0
2017-03-13 11:50:00,61.18,61.39,61.15,61.38,57838.0,59.6271,59.8318,59.5979,59.822,57838.0
2017-03-13 12:00:00,61.38,61.39,61.32,61.39,47013.0,59.822,59.8318,59.7636,59.8318,47013.0
2017-03-13 12:10:00,61.39,61.44,61.38,61.44,61258.0,59.8318,59.8805,59.822,59.8805,61258.0
2017-03-13 12:20:00,61.44,61.59,61.42,61.55,69662.0,59.8805,60.0267,59.861,59.9877,69662.0
2017-03-13 12:30:00,61.56,61.69,61.53,61.57,76912.0,59.9975,60.1242,59.9682,60.0072,76912.0
2017-03-13 12:40:00,61.58,61.74,61.57,61.71,31101.0,60.017,60.1729,60.0072,60.1437,31101.0
2017-03-13 12:50:00,61.7,61.76,61.69,61.73,20440.0,60.1339,60.1924,60.1242,60.1632,20440.0
2017-03-13 13:00:00,61.73,61.79,61.67,61.69,65174.0,60.1632,60.2216,60.1047,60.1242,65174.0
2017-03-13 13:10:00,61.69,61.7,61.59,61.65,60840.0,60.1242,60.1339,60.0267,60.0852,60840.0
2017-03-13 13:20:00,61.65,61.74,61.64,61.73,24289.0,60.0852,60.1729,60.0754,60.1632,24289.0
2017-03-13 13:30:00,61.73,61.73,61.65,61.69,20337.0,60.1632,60.1632,60.0852,60.1242,20337.0
2017-03-13 13:40:00,61.69,61.73,61.68,61.73,13465.0,60.1242,60.1632,60.1144,60.1632,13465.0
2017-03-13 13:50:00,61.73,61.78,61.72,61.75,34855.0,60.1632,60.2119,60.1534,60.1827,34855.0
2017-03-13 14:00:00,61.75,61.75,61.63,61.63,56901.0,60.1827,60.1827,60.0657,60.0657,56901.0
2017-03-13 14:10:00,61.64,61.78,61.64,61.77,75677.0,60.0754,60.2119,60.0754,60.2021,75677.0
2017-03-13 14:20:00,61.76,61.81,61.72,61.75,38980.0,60.1924,60.2411,60.1534,60.1827,38980.0
2017-03-13 14:30:00,61.74,61.79,61.73,61.76,38586.0,60.1729,60.2216,60.1632,60.1924,38586.0
2017-03-13 14:40:00,61.76,61.76,61.73,61.74,31723.0,60.1924,60.1924,60.1632,60.1729,31723.0
2017-03-13 14:50:00,61.74,61.82,61.73,61.81,32956.0,60.1729,60.2509,60.1632,60.2411,32956.0
2017-03-13 15:00:00,61.82,61.87,61.82,61.86,57177.0,60.2509,60.2996,60.2509,60.2899,57177.0
2017-03-13 15:10:00,61.86,61.87,61.75,61.76,33290.0,60.2899,60.2996,60.1827,60.1924,33290.0
2017-03-13 15:20:00,61.76,61.81,61.74,61.77,45323.0,60.1924,60.2411,60.1729,60.2021,45323.0
2017-03-13 15:30:00,61.77,61.78,61.71,61.72,75515.0,60.2021,60.2119,60.1437,60.1534,75515.0
2017-03-13 15:40:00,61.71,61.8,61.7,61.78,112618.0,60.1437,60.2314,60.1339,60.2119,112618.0
2017-03-13 15:50:00,61.79,61.83,61.68,61.71,315090.0,60.2216,60.2606,60.1144,60.1437,315090.0
2017-03-14 09:30:00,61.69,61.93,61.55,61.8,103299.0,60.1242,60.3581,59.9877,60.2314,103299.0
2017-03-14 09:40:00,61.77,61.81,61.39,61.45,32314.0,60.2021,60.2411,59.8318,59.8903,32314.0
2017-03-14 09:50:00,61.45,61.48,61.24,61.37,51683.0,59.8903,59.9195,59.6856,59.8123,51683.0
2017-03-14 10:00:00,61.38,61.4,61.26,61.29,38710.0,59.822,59.8415,59.7051,59.7343,38710.0
2017-03-14 10:10:00,61.29,61.36,61.13,61.14,45400.0,59.7343,59.8026,59.5784,59.5881,45400.0
2017-03-14 10:20:00,61.17,61.33,61.12,61.12,17652.0,59.6174,59.7733,59.5686,59.5686,17652.0
2017-03-14 10:30:00,61.1,61.27,61.03,61.22,33678.0,59.5492,59.7148,59.4809,59.6661,33678.0
2017-03-14 10:40:00,61.21,61.24,61.12,61.17,61654.0,59.6564,59.6856,59.5686,59.6174,61654.0
2017-03-14 10:50:00,61.19,61.33,61.19,61.33,56268.0,59.6369,59.7733,59.6369,59.7733,56268.0
2017-03-14 11:00:00,61.35,61.35,61.13,61.18,52756.0,59.7928,59.7928,59.5784,59.6271,52756.0
2017-03-14 11:10:00,61.2,61.34,61.15,61.27,39980.0,59.6466,59.7831,59.5979,59.7148,39980.0
2017-03-14 11:20:00,61.27,61.34,61.27,61.31,28248.0,59.7148,59.7831,59.7148,59.7538,28248.0
2017-03-14 11:30:00,61.32,61.4,61.31,61.39,27468.0,59.7636,59.8415,59.7538,59.8318,27468.0
2017-03-14 11:40:00,61.39,61.41,61.35,61.4,33201.0,59.8318,59.8513,59.7928,59.8415,33201.0
2017-03-14 11:50:00,61.41,61.43,61.37,61.37,74793.0,59.8513,59.8708,59.8123,59.8123,74793.0
2017-03-14 12:00:00,61.38,61.4,61.23,61.26,30107.0,59.822,59.8415,59.6759,59.7051,30107.0
2017-03-14 12:10:00,61.24,61.27,61.17,61.18,25568.0,59.6856,59.7148,59.6174,59.6271,25568.0
2017-03-14 12:20:00,61.19,61.32,61.18,61.3,11906.0,59.6369,59.7636,59.6271,59.7441,11906.0
2017-03-14 12:30:00,61.3,61.33,61.22,61.23,20036.0,59.7441,59.7733,59.6661,59.6759,20036.0
2017-03-14 12:40:00,61.23,61.35,61.22,61.35,13135.0,59.6759,59.7928,59.6661,59.7928,13135.0
2017-03-14 12:50:00,61.34,61.37,61.3,61.32,14488.0,59.7831,59.8123,59.7441,59.7636,14488.0
2017-03-14 13:00:00,61.33,61.34,61.26,61.26,10770.0,59.7733,59.7831,59.7051,59.7051,10770.0
2017-03-14 13:10:00,61.26,61.35,61.25,61.31,13929.0,59.7051,59.7928,59.6953,59.7538,13929.0
2017-03-14 13:20:00,61.3,61.36,61.27,61.35,18439.0,59.7441,59.8026,59.7148,59.7928,18439.0
2017-03-14 13:30:00,61.35,61.37,61.33,61.34,14685.0,59.7928,59.8123,59.7733,59.7831,14685.0
2017-03-14 13:40:00,61.35,61.37,61.32,61.35,13729.0,59.7928,59.8123,59.7636,59.7928,13729.0
2017-03-14 13:50:00,61.35,61.41,61.33,61.41,16300.0,59.7928,59.8513,59.7733,59.8513,16300.0
2017-03-14 14:00:00,61.41,61.41,61.36,61.36,39307.0,59.8513,59.8513,59.8026,59.8026,39307.0
2017-03-14 14:10:00,61.36,61.4,61.25,61.26,35548.0,59.8026,59.8415,59.6953,59.7051,35548.0
2017-03-14 14:20:00,61.27,61.28,61.24,61.26,33405.0,59.7148,59.7246,59.6856,59.7051,33405.0
2017-03-14 14:30:00,61.25,61.26,61.14,61.15,48967.0,59.6953,59.7051,59.5881,59.5979,48967.0
2017-03-14 14:40:00,61.15,61.2,61.13,61.19,71606.0,59.5979,59.6466,59.5784,59.6369,71606.0
2017-03-14 14:50:00,61.19,61.2,61.15,61.19,50534.0,59.6369,59.6466,59.5979,59.6369,50534.0
2017-03-14 15:00:00,61.18,61.24,61.18,61.22,28745.0,59.6271,59.6856,59.6271,59.6661,28745.0
2017-03-14 15:10:00,61.22,61.25,61.2,61.22,52548.0,59.6661,59.6953,59.6466,59.6661,52548.0
2017-03-14 15:20:00,61.23,61.24,61.19,61.2,41405.0,59.6759,59.6856,59.6369,59.6466,41405.0
2017-03-14 15:30:00,61.19,61.23,61.19,61.23,105648.0,59.6369,59.6759,59.6369,59.6759,105648.0
2017-03-14 15:40:00,61.23,61.28,61.19,61.26,92831.0,59.6759,59.7246,59.6369,59.7051,92831.0
2017-03-14 15:50:00,61.26,61.3,61.17,61.24,317453.0,59.7051,59.7441,59.6174,59.6856,317453.0
2017-03-15 09:30:00,61.5,61.62,61.38,61.5,75790.0,59.939,60.056,59.822,59.939,75790.0
2017-03-15 09:40:00,61.48,61.6,61.45,61.52,23638.0,59.9195,60.0365,59.8903,59.9585,23638.0
2017-03-15 09:50:00,61.53,61.71,61.52,61.58,40569.0,59.9682,60.1437,59.9585,60.017,40569.0
2017-03-15 10:00:00,61.58,61.6,61.33,61.37,115485.0,60.017,60.0365,59.7733,59.8123,115485.0
2017-03-15 10:10:00,61.37,61.51,61.37,61.51,24993.0,59.8123,59.9487,59.8123,59.9487,24993.0
2017-03-15 10:20:00,61.52,61.6,61.46,61.54,48774.0,59.9585,60.0365,59.9,59.978,48774.0
2017-03-15 10:30:00,61.55,61.62,61.5,61.6,21190.0,59.9877,60.056,59.939,60.0365,21190.0
2017-03-15 10:40:00,61.59,61.63,61.53,61.57,33824.0,60.0267,60.0657,59.9682,60.0072,33824.0
2017-03-15 10:50:00,61.58,61.75,61.58,61.71,29804.0,60.017,60.1827,60.017,60.1437,29804.0
2017-03-15 11:00:00,61.71,61.85,61.69,61.83,34498.0,60.1437,60.2801,60.1242,60.2606,34498.0
2017-03-15 11:10:00,61.84,61.92,61.8,61.89,54582.0,60.2704,60.3483,60.2314,60.3191,54582.0
2017-03-15 11:20:00,61.88,61.96,61.88,61.95,88878.0,60.3094,60.3873,60.3094,60.3776,88878.0
2017-03-15 11:30:00,61.96,62.12,61.94,62.12,39325.0,60.3873,60.5433,60.3678,60.5433,39325.0
2017-03-15 11:40:00,62.12,62.19,62.09,62.13,41341.0,60.5433,60.6115,60.514,60.553,41341.0
2017-03-15 11:50:00,62.12,62.18,62.04,62.11,65335.0,60.5433,60.6017,60.4653,60.5335,65335.0
2017-03-15 12:00:00,62.11,62.18,62.07,62.15,119489.0,60.5335,60.6017,60.4945,60.5725,119489.0
2017-03-15 12:10:00,62.15,62.18,62.07,62.16,36153.0,60.5725,60.6017,60.4945,60.5822,36153.0
2017-03-15 12:20:00,62.16,62.17,61.86,61.93,189584.0,60.5822,60.592,60.2899,60.3581,189584.0
2017-03-15 12:30:00,61.93,62.07,61.93,62.04,43147.0,60.3581,60.4945,60.3581,60.4653,43147.0
2017-03-15 12:40:00,62.04,62.15,62.0,62.12,56108.0,60.4653,60.5725,60.4263,60.5433,56108.0
2017-03-15 12:50:00,62.12,62.12,62.04,62.07,28793.0,60.5433,60.5433,60.4653,60.4945,28793.0
2017-03-15 13:00:00,62.08,62.12,62.04,62.08,31216.0,60.5043,60.5433,60.4653,60.5043,31216.0
2017-03-15 13:10:00,62.08,62.1,61.99,62.1,34879.0,60.5043,60.5238,60.4166,60.5238,34879.0
2017-03-15 13:20:00,62.1,62.11,62.04,62.04,17972.0,60.5238,60.5335,60.4653,60.4653,17972.0
2017-03-15 13:30:00,62.04,62.1,62.04,62.07,21972.0,60.4653,60.5238,60.4653,60.4945,21972.0
2017-03-15 13:40:00,62.07,62.08,62.01,62.05,19074.0,60.4945,60.5043,60.4361,60.475,19074.0
2017-03-15 13:50:00,62.04,62.17,62.02,62.16,101633.0,60.4653,60.592,60.4458,60.5822,101633.0
2017-03-15 14:00:00,62.18,62.62,62.16,62.56,79929.0,60.6017,61.0306,60.5822,60.9721,79929.0
2017-03-15 14:10:00,62.58,62.65,62.49,62.53,199959.0,60.9916,61.0598,60.9039,60.9429,199959.0
2017-03-15 14:20:00,62.56,62.61,62.5,62.51,109832.0,60.9721,61.0208,60.9136,60.9234,109832.0
2017-03-15 14:30:00,62.51,62.68,62.41,62.68,77448.0,60.9234,61.089,60.8259,61.089,77448.0
2017-03-15 14:40:00,62.68,62.79,62.61,62.76,116321.0,61.089,61.1963,61.0208,61.167,116321.0
2017-03-15 14:50:00,62.77,62.79,62.6,62.65,185258.0,61.1768,61.1963,61.0111,61.0598,185258.0
2017-03-15 15:00:00,62.65,62.65,62.46,62.6,101999.0,61.0598,61.0598,60.8746,61.0111,101999.0
2017-03-15 15:10:00,62.59,62.69,62.54,62.63,101995.0,61.0013,61.0988,60.9526,61.0403,101995.0
2017-03-15 15:20:00,62.61,62.76,62.6,62.76,1039614.0,61.0208,61.167,61.0111,61.167,1039614.0
2017-03-15 15:30:00,62.75,62.87,62.73,62.8,170302.0,61.1573,61.2742,61.1378,61.206,170302.0
2017-03-15 15:40:00,62.8,62.87,62.77,62.86,263534.0,61.206,61.2742,61.1768,61.2645,263534.0
2017-03-15 15:50:00,62.86,62.97,62.86,62.87,512151.0,61.2645,61.3717,61.2645,61.2742,512151.0
2017-03-16 09:30:00,62.98,63.08,62.69,62.77,70522.0,61.3814,61.4789,61.0988,61.1768,70522.0
2017-03-16 09:40:00,62.77,62.86,62.28,62.38,266645.0,61.1768,61.2645,60.6992,60.7967,266645.0
2017-03-16 09:50:00,62.39,62.5,62.14,62.14,54004.0,60.8064,60.9136,60.5628,60.5628,54004.0
2017-03-16 10:00:00,62.14,62.28,61.96,61.98,70512.0,60.5628,60.6992,60.3873,60.4068,70512.0
2017-03-16 10:10:00,61.98,62.23,61.96,62.14,85865.0,60.4068,60.6505,60.3873,60.5628,85865.0
2017-03-16 10:20:00,62.14,62.37,62.13,62.19,110654.0,60.5628,60.7869,60.553,60.6115,110654.0
2017-03-16 10:30:00,62.18,62.33,62.18,62.23,35131.0,60.6017,60.7479,60.6017,60.6505,35131.0
2017-03-16 10:40:00,62.24,62.36,62.22,62.28,140976.0,60.6602,60.7772,60.6407,60.6992,140976.0
2017-03-16 10:50:00,62.27,62.33,62.17,62.26,74758.0,60.6895,60.7479,60.592,60.6797,74758.0
2017-03-16 11:00:00,62.25,62.25,62.07,62.22,42145.0,60.67,60.67,60.4945,60.6407,42145.0
2017-03-16 11:10:00,62.21,62.21,62.08,62.1,25114.0,60.631,60.631,60.5043,60.5238,25114.0
2017-03-16 11:20:00,62.1,62.15,62.04,62.11,22008.0,60.5238,60.5725,60.4653,60.5335,22008.0
2017-03-16 11:30:00,62.1,62.17,62.03,62.09,28373.0,60.5238,60.592,60.4555,60.514,28373.0
2017-03-16 11:40:00,62.1,62.19,62.07,62.17,21506.0,60.5238,60.6115,60.4945,60.592,21506.0
2017-03-16 11:50:00,62.16,62.18,62.07,62.15,27868.0,60.5822,60.6017,60.4945,60.5725,27868.0
2017-03-16 12:00:00,62.16,62.18,62.06,62.11,116951.0,60.5822,60.6017,60.4848,60.5335,116951.0
2017-03-16 12:10:00,62.12,62.18,62.07,62.13,27952.0,60.5433,60.6017,60.4945,60.553,27952.0
2017-03-16 12:20:00,62.13,62.16,62.1,62.14,53705.0,60.553,60.5822,60.5238,60.5628,53705.0
2017-03-16 12:30:00,62.14,62.14,62.04,62.1,19709.0,60.5628,60.5628,60.4653,60.5238,19709.0
2017-03-16 12:40:00,62.1,62.25,62.09,62.18,28129.0,60.5238,60.67,60.514,60.6017,28129.0
2017-03-16 12:50:00,62.17,62.25,62.15,62.16,16309.0,60.592,60.67,60.5725,60.5822,16309.0
2017-03-16 13:00:00,62.16,62.19,62.12,62.12,14529.0,60.5822,60.6115,60.5433,60.5433,14529.0
2017-03-16 13:10:00,62.12,62.13,62.07,62.07,11400.0,60.5433,60.553,60.4945,60.4945,11400.0
2017-03-16 13:20:00,62.07,62.13,62.06,62.08,13033.0,60.4945,60.553,60.4848,60.5043,13033.0
2017-03-16 13:30:00,62.08,62.14,62.06,62.06,11799.0,60.5043,60.5628,60.4848,60.4848,11799.0
2017-03-16 13:40:00,62.05,62.16,62.05,62.16,11337.0,60.475,60.5822,60.475,60.5822,11337.0
2017-03-16 13:50:00,62.14,62.16,62.1,62.15,18917.0,60.5628,60.5822,60.5238,60.5725,18917.0
2017-03-16 14:00:00,62.14,62.21,62.13,62.17,23417.0,60.5628,60.631,60.553,60.592,23417.0
2017-03-16 14:10:00,62.17,62.25,62.16,62.24,20873.0,60.592,60.67,60.5822,60.6602,20873.0
2017-03-16 14:20:00,62.25,62.29,62.22,62.24,58645.0,60.67,60.7089,60.6407,60.6602,58645.0
2017-03-16 14:30:00,62.24,62.32,62.22,62.3,25785.0,60.6602,60.7382,60.6407,60.7187,25785.0
2017-03-16 14:40:00,62.3,62.31,62.19,62.27,43268.0,60.7187,60.7284,60.6115,60.6895,43268.0
2017-03-16 14:50:00,62.27,62.34,62.23,62.28,33365.0,60.6895,60.7577,60.6505,60.6992,33365.0
2017-03-16 15:00:00,62.27,62.29,62.21,62.28,45181.0,60.6895,60.7089,60.631,60.6992,45181.0
2017-03-16 15:10:00,62.28,62.4,62.22,62.35,437412.0,60.6992,60.8162,60.6407,60.7674,437412.0
2017-03-16 15:20:00,62.35,62.4,62.21,62.23,55377.0,60.7674,60.8162,60.631,60.6505,55377.0
2017-03-16 15:30:00,62.24,62.28,62.19,62.25,123748.0,60.6602,60.6992,60.6115,60.67,123748.0
2017-03-16 15:40:00,62.25,62.32,62.21,62.28,58701.0,60.67,60.7382,60.631,60.6992,58701.0
2017-03-16 15:50:00,62.29,62.35,62.23,62.28,147609.0,60.7089,60.7674,60.6505,60.6992,147609.0
2017-03-17 09:30:00,62.88,62.88,62.57,62.73,723862.0,61.284,61.284,60.9818,61.1378,723862.0
2017-03-17 09:40:00,62.71,62.79,62.54,62.75,125202.0,61.1183,61.1963,60.9526,61.1573,125202.0
2017-03-17 09:50:00,62.72,63.07,62.72,63.03,45959.0,61.128,61.4691,61.128,61.4302,45959.0
2017-03-17 10:00:00,63.01,63.01,62.75,62.84,44350.0,61.4107,61.4107,61.1573,61.245,44350.0
2017-03-17 10:10:00,62.87,63.01,62.83,62.97,34543.0,61.2742,61.4107,61.2352,61.3717,34543.0
2017-03-17 10:20:00,62.96,63.02,62.92,62.94,51530.0,61.3619,61.4204,61.323,61.3424,51530.0
2017-03-17 10:30:00,62.94,62.99,62.87,62.98,69762.0,61.3424,61.3912,61.2742,61.3814,69762.0
2017-03-17 10:40:00,62.98,63.08,62.98,63.05,20042.0,61.3814,61.4789,61.3814,61.4497,20042.0
2017-03-17 10:50:00,63.04,63.05,62.85,62.85,29892.0,61.4399,61.4497,61.2547,61.2547,29892.0
2017-03-17 11:00:00,62.85,62.87,62.72,62.74,21766.0,61.2547,61.2742,61.128,61.1475,21766.0
2017-03-17 11:10:00,62.72,62.72,62.68,62.71,16909.0,61.128,61.128,61.089,61.1183,16909.0
2017-03-17 11:20:00,62.71,62.78,62.69,62.69,119848.0,61.1183,61.1865,61.0988,61.0988,119848.0
2017-03-17 11:30:00,62.68,62.72,62.6,62.71,32673.0,61.089,61.128,61.0111,61.1183,32673.0
2017-03-17 11:40:00,62.72,62.78,62.72,62.73,9420.0,61.128,61.1865,61.128,61.1378,9420.0
2017-03-17 11:50:00,62.71,62.88,62.71,62.88,35741.0,61.1183,61.284,61.1183,61.284,35741.0
2017-03-17 12:00:00,62.88,62.89,62.81,62.81,16762.0,61.284,61.2937,61.2157,61.2157,16762.0
2017-03-17 12:10:00,62.82,62.84,62.75,62.83,93605.0,61.2255,61.245,61.1573,61.2352,93605.0
2017-03-17 12:20:00,62.84,62.84,62.74,62.75,12097.0,61.245,61.245,61.1475,61.1573,12097.0
2017-03-17 12:30:00,62.76,62.8,62.71,62.79,23344.0,61.167,61.206,61.1183,61.1963,23344.0
2017-03-17 12:40:00,62.8,62.8,62.72,62.73,32458.0,61.206,61.206,61.128,61.1378,32458.0
2017-03-17 12:50:00,62.73,62.76,62.71,62.74,105762.0,61.1378,61.167,61.1183,61.1475,105762.0
2017-03-17 13:00:00,62.74,62.83,62.74,62.83,25894.0,61.1475,61.2352,61.1475,61.2352,25894.0
2017-03-17 13:10:00,62.84,62.87,62.82,62.84,15235.0,61.245,61.2742,61.2255,61.245,15235.0
2017-03-17 13:20:00,62.85,62.88,62.83,62.87,14222.0,61.2547,61.284,61.2352,61.2742,14222.0
2017-03-17 13:30:00,62.87,62.89,62.85,62.85,38570.0,61.2742,61.2937,61.2547,61.2547,38570.0
2017-03-17 13:40:00,62.86,62.87,62.82,62.86,18768.0,61.2645,61.2742,61.2255,61.2645,18768.0
2017-03-17 13:50:00,62.86,63.0,62.85,62.97,36138.0,61.2645,61.4009,61.2547,61.3717,36138.0
2017-03-17 14:00:00,62.96,63.01,62.95,62.98,19235.0,61.3619,61.4107,61.3522,61.3814,19235.0
2017-03-17 14:10:00,62.98,63.14,62.97,63.13,74824.0,61.3814,61.5374,61.3717,61.5276,74824.0
2017-03-17 14:20:00,63.13,63.13,63.01,63.03,15460.0,61.5276,61.5276,61.4107,61.4302,15460.0
2017-03-17 14:30:00,63.03,63.09,63.03,63.08,17269.0,61.4302,61.4886,61.4302,61.4789,17269.0
2017-03-17 14:40:00,63.09,63.1,63.05,63.1,43005.0,61.4886,61.4984,61.4497,61.4984,43005.0
2017-03-17 14:50:00,63.11,63.13,63.05,63.06,24957.0,61.5081,61.5276,61.4497,61.4594,24957.0
2017-03-17 15:00:00,63.06,63.07,63.01,63.03,34418.0,61.4594,61.4691,61.4107,61.4302,34418.0
2017-03-17 15:10:00,63.04,63.13,63.02,63.12,44719.0,61.4399,61.5276,61.4204,61.5179,44719.0
2017-03-17 15:20:00,63.12,63.16,63.08,63.12,177493.0,61.5179,61.5569,61.4789,61.5179,177493.0
2017-03-17 15:30:00,63.11,63.16,63.05,63.05,101054.0,61.5081,61.5569,61.4497,61.4497,101054.0
2017-03-17 15:40:00,63.05,63.21,63.05,63.13,220832.0,61.4497,61.6056,61.4497,61.5276,220832.0
2017-03-17 15:50:00,63.14,63.68,63.13,63.38,691544.0,61.5374,62.0637,61.5276,61.7713,691544.0
2017-03-20 09:30:00,63.28,63.44,62.89,62.92,70193.0,61.6738,61.8298,61.2937,61.323,70193.0
2017-03-20 09:40:00,62.92,63.04,62.8,62.82,37710.0,61.323,61.4399,61.206,61.2255,37710.0
2017-03-20 09:50:00,62.86,62.9,62.75,62.79,40490.0,61.2645,61.3035,61.1573,61.1963,40490.0
2017-03-20 10:00:00,62.78,62.96,62.74,62.91,34791.0,61.1865,61.3619,61.1475,61.3132,34791.0
2017-03-20 10:10:00,62.91,63.14,62.91,63.12,22152.0,61.3132,61.5374,61.3132,61.5179,22152.0
2017-03-20 10:20:00,63.13,63.13,62.98,63.04,23489.0,61.5276,61.5276,61.3814,61.4399,23489.0
2017-03-20 10:30:00,63.02,63.13,62.95,62.95,23769.0,61.4204,61.5276,61.3522,61.3522,23769.0
2017-03-20 10:40:00,62.97,63.02,62.91,62.98,107795.0,61.3717,61.4204,61.3132,61.3814,107795.0
2017-03-20 10:50:00,62.97,63.01,62.82,62.86,43067.0,61.3717,61.4107,61.2255,61.2645,43067.0
2017-03-20 11:00:00,62.87,62.91,62.77,62.78,22280.0,61.2742,61.3132,61.1768,61.1865,22280.0
2017-03-20 11:10:00,62.78,62.82,62.64,62.74,40588.0,61.1865,61.2255,61.0501,61.1475,40588.0
2017-03-20 11:20:00,62.74,62.78,62.67,62.7,27721.0,61.1475,61.1865,61.0793,61.1085,27721.0
2017-03-20 11:30:00,62.71,62.79,62.7,62.78,22170.0,61.1183,61.1963,61.1085,61.1865,22170.0
2017-03-20 11:40:00,62.78,62.81,62.74,62.77,19727.0,61.1865,61.2157,61.1475,61.1768,19727.0
2017-03-20 11:50:00,62.75,62.83,62.73,62.79,12377.0,61.1573,61.2352,61.1378,61.1963,12377.0
2017-03-20 12:00:00,62.79,62.83,62.76,62.8,12498.0,61.1963,61.2352,61.167,61.206,12498.0
2017-03-20 12:10:00,62.79,62.85,62.76,62.82,12576.0,61.1963,61.2547,61.167,61.2255,12576.0
2017-03-20 12:20:00,62.81,62.85,62.79,62.79,9263.0,61.2157,61.2547,61.1963,61.1963,9263.0
2017-03-20 12:30:00,62.8,62.97,62.79,62.96,26601.0,61.206,61.3717,61.1963,61.3619,26601.0
2017-03-20 12:40:00,62.95,62.99,62.91,62.91,13049.0,61.3522,61.3912,61.3132,61.3132,13049.0
2017-03-20 12:50:00,62.92,62.97,62.86,62.96,21048.0,61.323,61.3717,61.2645,61.3619,21048.0
2017-03-20 13:00:00,62.97,62.97,62.85,62.87,17109.0,61.3717,61.3717,61.2547,61.2742,17109.0
2017-03-20 13:10:00,62.87,62.9,62.83,62.89,37971.0,61.2742,61.3035,61.2352,61.2937,37971.0
2017-03-20 13:20:00,62.9,62.96,62.88,62.93,108662.0,61.3035,61.3619,61.284,61.3327,108662.0
2017-03-20 13:30:00,62.94,63.0,62.86,62.86,14991.0,61.3424,61.4009,61.2645,61.2645,14991.0
2017-03-20 13:40:00,62.85,62.85,62.67,62.83,37934.0,61.2547,61.2547,61.0793,61.2352,37934.0
2017-03-20 13:50:00,62.83,62.91,62.81,62.91,20475.0,61.2352,61.3132,61.2157,61.3132,20475.0
2017-03-20 14:00:00,62.9,62.91,62.79,62.82,19293.0,61.3035,61.3132,61.1963,61.2255,19293.0
2017-03-20 14:10:00,62.83,62.86,62.8,62.82,51446.0,61.2352,61.2645,61.206,61.2255,51446.0
2017-03-20 14:20:00,62.82,62.82,62.76,62.79,14952.0,61.2255,61.2255,61.167,61.1963,14952.0
2017-03-20 14:30:00,62.78,62.82,62.68,62.71,88219.0,61.1865,61.2255,61.089,61.1183,88219.0
2017-03-20 14:40:00,62.73,62.81,62.7,62.8,40707.0,61.1378,61.2157,61.1085,61.206,40707.0
2017-03-20 14:50:00,62.82,62.9,62.79,62.88,21492.0,61.2255,61.3035,61.1963,61.284,21492.0
2017-03-20 15:00:00,62.89,62.96,62.88,62.94,24369.0,61.2937,61.3619,61.284,61.3424,24369.0
2017-03-20 15:10:00,62.94,63.1,62.94,63.1,59205.0,61.3424,61.4984,61.3424,61.4984,59205.0
2017-03-20 15:20:00,63.1,63.12,63.02,63.02,58709.0,61.4984,61.5179,61.4204,61.4204,58709.0
2017-03-20 15:30:00,63.02,63.12,63.0,63.09,41925.0,61.4204,61.5179,61.4009,61.4886,41925.0
2017-03-20 15:40:00,63.1,63.11,63.04,63.09,65873.0,61.4984,61.5081,61.4399,61.4886,65873.0
2017-03-20 15:50:00,63.1,63.11,62.98,62.99,175416.0,61.4984,61.5081,61.3814,61.3912,175416.0
2017-03-21 09:30:00,62.87,63.01,62.82,62.9,42101.0,61.2742,61.4107,61.2255,61.3035,42101.0
2017-03-21 09:40:00,62.9,63.32,62.89,63.07,43244.0,61.3035,61.7128,61.2937,61.4691,43244.0
2017-03-21 09:50:00,63.09,63.09,62.94,63.04,87093.0,61.4886,61.4886,61.3424,61.4399,87093.0
2017-03-21 10:00:00,63.04,63.13,62.88,62.92,68063.0,61.4399,61.5276,61.284,61.323,68063.0
2017-03-21 10:10:00,62.91,62.99,62.88,62.94,68896.0,61.3132,61.3912,61.284,61.3424,68896.0
2017-03-21 10:20:00,62.93,62.93,62.74,62.76,44506.0,61.3327,61.3327,61.1475,61.167,44506.0
2017-03-21 10:30:00,62.77,62.91,62.71,62.75,200909.0,61.1768,61.3132,61.1183,61.1573,200909.0
2017-03-21 10:40:00,62.75,62.86,62.74,62.85,95942.0,61.1573,61.2645,61.1475,61.2547,95942.0
2017-03-21 10:50:00,62.85,62.85,62.63,62.68,153636.0,61.2547,61.2547,61.0403,61.089,153636.0
2017-03-21 11:00:00,62.67,62.72,62.61,62.7,64241.0,61.0793,61.128,61.0208,61.1085,64241.0
2017-03-21 11:10:00,62.7,62.85,62.7,62.8,71113.0,61.1085,61.2547,61.1085,61.206,71113.0
2017-03-21 11:20:00,62.79,62.82,62.64,62.66,44303.0,61.1963,61.2255,61.0501,61.0696,44303.0
2017-03-21 11:30:00,62.67,62.69,62.46,62.6,114166.0,61.0793,61.0988,60.8746,61.0111,114166.0
2017-03-21 11:40:00,62.6,62.61,62.43,62.44,25434.0,61.0111,61.0208,60.8454,60.8551,25434.0
2017-03-21 11:50:00,62.43,62.49,62.34,62.48,43072.0,60.8454,60.9039,60.7577,60.8941,43072.0
2017-03-21 12:00:00,62.46,62.47,62.34,62.44,44694.0,60.8746,60.8844,60.7577,60.8551,44694.0
2017-03-21 12:10:00,62.41,62.42,62.23,62.26,23649.0,60.8259,60.8356,60.6505,60.6797,23649.0
2017-03-21 12:20:00,62.26,62.43,62.25,62.39,17755.0,60.6797,60.8454,60.67,60.8064,17755.0
2017-03-21 12:30:00,62.39,62.44,62.35,62.39,22856.0,60.8064,60.8551,60.7674,60.8064,22856.0
2017-03-21 12:40:00,62.39,62.42,62.26,62.31,39017.0,60.8064,60.8356,60.6797,60.7284,39017.0
2017-03-21 12:50:00,62.29,62.61,62.29,62.58,82674.0,60.7089,61.0208,60.7089,60.9916,82674.0
2017-03-21 13:00:00,62.59,62.62,62.51,62.52,16204.0,61.0013,61.0306,60.9234,60.9331,16204.0
2017-03-21 13:10:00,62.51,62.58,62.46,62.53,25467.0,60.9234,60.9916,60.8746,60.9429,25467.0
2017-03-21 13:20:00,62.54,62.63,62.48,62.63,16757.0,60.9526,61.0403,60.8941,61.0403,16757.0
2017-03-21 13:30:00,62.62,62.66,62.59,62.61,20972.0,61.0306,61.0696,61.0013,61.0208,20972.0
2017-03-21 13:40:00,62.61,62.69,62.6,62.61,19031.0,61.0208,61.0988,61.0111,61.0208,19031.0
2017-03-21 13:50:00,62.63,62.64,62.52,62.58,30788.0,61.0403,61.0501,60.9331,60.9916,30788.0
2017-03-21 14:00:00,62.58,62.74,62.56,62.74,44666.0,60.9916,61.1475,60.9721,61.1475,44666.0
2017-03-21 14:10:00,62.71,62.8,62.63,62.8,20829.0,61.1183,61.206,61.0403,61.206,20829.0
2017-03-21 14:20:00,62.79,62.81,62.68,62.68,26738.0,61.1963,61.2157,61.089,61.089,26738.0
2017-03-21 14:30:00,62.67,62.76,62.64,62.73,38737.0,61.0793,61.167,61.0501,61.1378,38737.0
2017-03-21 14:40:00,62.73,62.73,62.56,62.66,56674.0,61.1378,61.1378,60.9721,61.0696,56674.0
2017-03-21 14:50:00,62.65,62.77,62.63,62.74,28179.0,61.0598,61.1768,61.0403,61.1475,28179.0
2017-03-21 15:00:00,62.7,62.77,62.65,62.67,458044.0,61.1085,61.1768,61.0598,61.0793,458044.0
2017-03-21 15:10:00,62.66,62.73,62.62,62.66,53490.0,61.0696,61.1378,61.0306,61.0696,53490.0
2017-03-21 15:20:00,62.65,62.67,62.57,62.59,35511.0,61.0598,61.0793,60.9818,61.0013,35511.0
2017-03-21 15:30:00,62.59,62.63,62.53,62.55,75276.0,61.0013,61.0403,60.9429,60.9623,75276.0
2017-03-21 15:40:00,62.56,62.57,62.41,62.41,74946.0,60.9721,60.9818,60.8259,60.8259,74946.0
2017-03-21 15:50:00,62.41,62.46,62.32,62.36,179523.0,60.8259,60.8746,60.7382,60.7772,179523.0
2017-03-22 09:30:00,62.57,62.99,62.38,62.99,104683.0,60.9818,61.3912,60.7967,61.3912,104683.0
2017-03-22 09:40:00,63.02,63.47,62.88,63.26,139437.0,61.4204,61.859,61.284,61.6543,139437.0
2017-03-22 09:50:00,63.27,63.4,62.99,63.08,141159.0,61.6641,61.7908,61.3912,61.4789,141159.0
2017-03-22 10:00:00,63.1,63.28,62.9,63.28,110339.0,61.4984,61.6738,61.3035,61.6738,110339.0
2017-03-22 10:10:00,63.3,63.33,63.0,63.24,101634.0,61.6933,61.7225,61.4009,61.6348,101634.0
2017-03-22 10:20:00,63.22,63.31,63.09,63.15,170443.0,61.6153,61.7031,61.4886,61.5471,170443.0
2017-03-22 10:30:00,63.17,63.2,62.99,63.03,63205.0,61.5666,61.5958,61.3912,61.4302,63205.0
2017-03-22 10:40:00,63.04,63.14,63.0,63.02,57184.0,61.4399,61.5374,61.4009,61.4204,57184.0
2017-03-22 10:50:00,63.02,63.08,62.91,63.02,177364.0,61.4204,61.4789,61.3132,61.4204,177364.0
2017-03-22 11:00:00,63.02,63.03,62.96,62.99,60989.0,61.4204,61.4302,61.3619,61.3912,60989.0
2017-03-22 11:10:00,62.99,63.12,62.96,63.03,125570.0,61.3912,61.5179,61.3619,61.4302,125570.0
2017-03-22 11:20:00,63.03,63.17,62.98,63.04,119466.0,61.4302,61.5666,61.3814,61.4399,119466.0
2017-03-22 11:30:00,63.05,63.05,62.96,63.01,66134.0,61.4497,61.4497,61.3619,61.4107,66134.0
2017-03-22 11:40:00,63.02,63.13,62.99,63.08,65544.0,61.4204,61.5276,61.3912,61.4789,65544.0
2017-03-22 11:50:00,63.09,63.14,63.02,63.04,70417.0,61.4886,61.5374,61.4204,61.4399,70417.0
2017-03-22 12:00:00,63.04,63.14,63.02,63.02,46305.0,61.4399,61.5374,61.4204,61.4204,46305.0
2017-03-22 12:10:00,63.03,63.07,62.94,63.0,40185.0,61.4302,61.4691,61.3424,61.4009,40185.0
2017-03-22 12:20:00,63.01,63.03,62.96,62.98,26182.0,61.4107,61.4302,61.3619,61.3814,26182.0
2017-03-22 12:30:00,62.98,63.02,62.92,62.92,21461.0,61.3814,61.4204,61.323,61.323,21461.0
2017-03-22 12:40:00,62.95,62.97,62.89,62.97,49486.0,61.3522,61.3717,61.2937,61.3717,49486.0
2017-03-22 12:50:00,62.95,63.04,62.94,62.99,27471.0,61.3522,61.4399,61.3424,61.3912,27471.0
2017-03-22 13:00:00,62.99,63.03,62.92,62.99,32518.0,61.3912,61.4302,61.323,61.3912,32518.0
2017-03-22 13:10:00,63.0,63.12,62.97,63.08,100476.0,61.4009,61.5179,61.3717,61.4789,100476.0
2017-03-22 13:20:00,63.08,63.18,63.04,63.14,40363.0,61.4789,61.5764,61.4399,61.5374,40363.0
2017-03-22 13:30:00,63.15,63.2,63.09,63.2,46128.0,61.5471,61.5958,61.4886,61.5958,46128.0
2017-03-22 13:40:00,63.2,63.26,63.1,63.15,39815.0,61.5958,61.6543,61.4984,61.5471,39815.0
2017-03-22 13:50:00,63.14,63.17,63.01,63.04,53975.0,61.5374,61.5666,61.4107,61.4399,53975.0
2017-03-22 14:00:00,63.03,63.13,62.99,63.05,64312.0,61.4302,61.5276,61.3912,61.4497,64312.0
2017-03-22 14:10:00,63.04,63.1,62.95,62.95,38210.0,61.4399,61.4984,61.3522,61.3522,38210.0
2017-03-22 14:20:00,62.95,62.98,62.89,62.92,24561.0,61.3522,61.3814,61.2937,61.323,24561.0
2017-03-22 14:30:00,62.93,63.04,62.92,62.99,26129.0,61.3327,61.4399,61.323,61.3912,26129.0
2017-03-22 14:40:00,62.98,63.12,62.98,63.08,34412.0,61.3814,61.5179,61.3814,61.4789,34412.0
2017-03-22 14:50:00,63.09,63.17,63.07,63.15,24169.0,61.4886,61.5666,61.4691,61.5471,24169.0
2017-03-22 15:00:00,63.16,63.16,63.06,63.07,73936.0,61.5569,61.5569,61.4594,61.4691,73936.0
2017-03-22 15:10:00,63.07,63.14,63.04,63.13,56712.0,61.4691,61.5374,61.4399,61.5276,56712.0
2017-03-22 15:20:00,63.13,63.22,63.13,63.15,40542.0,61.5276,61.6153,61.5276,61.5471,40542.0
2017-03-22 15:30:00,63.15,63.17,63.07,63.09,70549.0,61.5471,61.5666,61.4691,61.4886,70549.0
2017-03-22 15:40:00,63.09,63.16,63.08,63.14,95923.0,61.4886,61.5569,61.4789,61.5374,95923.0
2017-03-22 15:50:00,63.14,63.23,63.11,63.16,324115.0,61.5374,61.6251,61.5081,61.5569,324115.0
2017-03-23 09:30:00,63.03,63.26,62.91,63.18,57185.0,61.4302,61.6543,61.3132,61.5764,57185.0
2017-03-23 09:40:00,63.13,63.15,62.87,62.96,28392.0,61.5276,61.5471,61.2742,61.3619,28392.0
2017-03-23 09:50:00,62.95,63.05,62.84,62.85,38361.0,61.3522,61.4497,61.245,61.2547,38361.0
2017-03-23 10:00:00,62.86,62.97,62.78,62.92,42428.0,61.2645,61.3717,61.1865,61.323,42428.0
2017-03-23 10:10:00,62.95,63.26,62.93,63.07,35236.0,61.3522,61.6543,61.3327,61.4691,35236.0
2017-03-23 10:20:00,63.07,63.36,63.04,63.34,33408.0,61.4691,61.7518,61.4399,61.7323,33408.0
2017-03-23 10:30:00,63.31,63.55,63.28,63.55,31291.0,61.7031,61.937,61.6738,61.937,31291.0
2017-03-23 10:40:00,63.51,63.53,63.4,63.5,25161.0,61.898,61.9175,61.7908,61.8882,25161.0
2017-03-23 10:50:00,63.5,63.57,63.41,63.41,24031.0,61.8882,61.9565,61.8005,61.8005,24031.0
2017-03-23 11:00:00,63.43,63.47,63.35,63.39,23545.0,61.82,61.859,61.742,61.781,23545.0
2017-03-23 11:10:00,63.41,63.5,63.41,63.41,32815.0,61.8005,61.8882,61.8005,61.8005,32815.0
2017-03-23 11:20:00,63.43,63.55,63.42,63.55,45347.0,61.82,61.937,61.8103,61.937,45347.0
2017-03-23 11:30:00,63.56,63.59,63.5,63.53,24638.0,61.9467,61.9759,61.8882,61.9175,24638.0
2017-03-23 11:40:00,63.54,63.54,63.35,63.36,42382.0,61.9272,61.9272,61.742,61.7518,42382.0
2017-03-23 11:50:00,63.37,63.39,63.29,63.38,131697.0,61.7615,61.781,61.6836,61.7713,131697.0
2017-03-23 12:00:00,63.39,63.4,63.25,63.27,27075.0,61.781,61.7908,61.6446,61.6641,27075.0
2017-03-23 12:10:00,63.27,63.33,63.2,63.29,33445.0,61.6641,61.7225,61.5958,61.6836,33445.0
2017-03-23 12:20:00,63.28,63.32,63.14,63.14,38326.0,61.6738,61.7128,61.5374,61.5374,38326.0
2017-03-23 12:30:00,63.15,63.26,63.15,63.19,31029.0,61.5471,61.6543,61.5471,61.5861,31029.0
2017-03-23 12:40:00,63.21,63.3,63.2,63.21,39892.0,61.6056,61.6933,61.5958,61.6056,39892.0
2017-03-23 12:50:00,63.22,63.23,63.14,63.16,79929.0,61.6153,61.6251,61.5374,61.5569,79929.0
2017-03-23 13:00:00,63.16,63.21,63.0,63.04,45592.0,61.5569,61.6056,61.4009,61.4399,45592.0
2017-03-23 13:10:00,63.05,63.11,62.98,63.06,21805.0,61.4497,61.5081,61.3814,61.4594,21805.0
2017-03-23 13:20:00,63.1,63.17,62.98,62.99,19750.0,61.4984,61.5666,61.3814,61.3912,19750.0
2017-03-23 13:30:00,63.01,63.06,62.98,63.02,21519.0,61.4107,61.4594,61.3814,61.4204,21519.0
2017-03-23 13:40:00,63.0,63.1,62.99,63.1,13020.0,61.4009,61.4984,61.3912,61.4984,13020.0
2017-03-23 13:50:00,63.09,63.16,63.08,63.14,31041.0,61.4886,61.5569,61.4789,61.5374,31041.0
2017-03-23 14:00:00,63.15,63.16,63.1,63.14,20564.0,61.5471,61.5569,61.4984,61.5374,20564.0
2017-03-23 14:10:00,63.14,63.21,63.1,63.2,87352.0,61.5374,61.6056,61.4984,61.5958,87352.0
2017-03-23 14:20:00,63.19,63.25,63.19,63.22,21890.0,61.5861,61.6446,61.5861,61.6153,21890.0
2017-03-23 14:30:00,63.21,63.25,63.17,63.25,14531.0,61.6056,61.6446,61.5666,61.6446,14531.0
2017-03-23 14:40:00,63.25,63.36,63.23,63.29,20809.0,61.6446,61.7518,61.6251,61.6836,20809.0
2017-03-23 14:50:00,63.29,63.29,63.19,63.19,22516.0,61.6836,61.6836,61.5861,61.5861,22516.0
2017-03-23 15:00:00,63.21,63.23,63.06,63.07,25477.0,61.6056,61.6251,61.4594,61.4691,25477.0
2017-03-23 15:10:00,63.06,63.12,62.99,63.03,35872.0,61.4594,61.5179,61.3912,61.4302,35872.0
2017-03-23 15:20:00,63.04,63.12,62.96,62.96,40351.0,61.4399,61.5179,61.3619,61.3619,40351.0
2017-03-23 15:30:00,62.98,63.04,62.92,63.01,55560.0,61.3814,61.4399,61.323,61.4107,55560.0
2017-03-23 15:40:00,63.03,63.07,62.95,63.06,49731.0,61.4302,61.4691,61.3522,61.4594,49731.0
2017-03-23 15:50:00,63.04,63.1,62.97,63.02,271366.0,61.4399,61.4984,61.3717,61.4204,271366.0
2017-03-24 09:30:00,63.43,64.27,63.15,64.26,320005.0,61.82,62.6387,61.5471,62.6289,320005.0
2017-03-24 09:40:00,64.26,64.63,64.01,64.16,334195.0,62.6289,62.9896,62.3853,62.5315,334195.0
2017-03-24 09:50:00,64.14,64.2,63.81,63.94,131095.0,62.512,62.5705,62.1904,62.3171,131095.0
2017-03-24 10:00:00,63.92,64.24,63.9,64.14,203822.0,62.2976,62.6095,62.2781,62.512,203822.0
2017-03-24 10:10:00,64.13,64.22,64.0,64.09,174965.0,62.5022,62.59,62.3755,62.4633,174965.0
2017-03-24 10:20:00,64.08,64.52,64.06,64.38,164680.0,62.4535,62.8823,62.434,62.7459,164680.0
2017-03-24 10:30:00,64.38,64.54,64.26,64.5,78867.0,62.7459,62.9018,62.6289,62.8629,78867.0
2017-03-24 10:40:00,64.51,64.64,64.26,64.28,108663.0,62.8726,62.9993,62.6289,62.6484,108663.0
2017-03-24 10:50:00,64.28,64.35,64.22,64.24,61659.0,62.6484,62.7167,62.59,62.6095,61659.0
2017-03-24 11:00:00,64.26,64.53,64.22,64.37,285267.0,62.6289,62.8921,62.59,62.7362,285267.0
2017-03-24 11:10:00,64.37,64.56,64.29,64.43,87568.0,62.7362,62.9213,62.6582,62.7946,87568.0
2017-03-24 11:20:00,64.43,64.44,64.29,64.37,80447.0,62.7946,62.8044,62.6582,62.7362,80447.0
2017-03-24 11:30:00,64.37,64.62,64.37,64.58,44887.0,62.7362,62.9798,62.7362,62.9408,44887.0
2017-03-24 11:40:00,64.58,64.63,64.46,64.5,56488.0,62.9408,62.9896,62.8239,62.8629,56488.0
2017-03-24 11:50:00,64.51,64.55,64.46,64.49,38289.0,62.8726,62.9116,62.8239,62.8531,38289.0
2017-03-24 12:00:00,64.48,64.52,64.32,64.34,52934.0,62.8434,62.8823,62.6874,62.7069,52934.0
2017-03-24 12:10:00,64.34,64.38,64.12,64.2,66145.0,62.7069,62.7459,62.4925,62.5705,66145.0
2017-03-24 12:20:00,64.19,64.38,64.18,64.31,49273.0,62.5607,62.7459,62.551,62.6777,49273.0
2017-03-24 12:30:00,64.32,64.35,64.19,64.31,25240.0,62.6874,62.7167,62.5607,62.6777,25240.0
2017-03-24 12:40:00,64.31,64.37,64.27,64.3,37342.0,62.6777,62.7362,62.6387,62.6679,37342.0
2017-03-24 12:50:00,64.3,64.36,64.23,64.27,39620.0,62.6679,62.7264,62.5997,62.6387,39620.0
2017-03-24 13:00:00,64.28,64.33,64.17,64.19,32794.0,62.6484,62.6972,62.5412,62.5607,32794.0
2017-03-24 13:10:00,64.21,64.29,64.13,64.25,34886.0,62.5802,62.6582,62.5022,62.6192,34886.0
2017-03-24 13:20:00,64.24,64.31,64.2,64.3,55899.0,62.6095,62.6777,62.5705,62.6679,55899.0
2017-03-24 13:30:00,64.3,64.34,64.18,64.19,41388.0,62.6679,62.7069,62.551,62.5607,41388.0
2017-03-24 13:40:00,64.18,64.22,64.1,64.16,34544.0,62.551,62.59,62.473,62.5315,34544.0
2017-03-24 13:50:00,64.15,64.17,64.06,64.11,51691.0,62.5217,62.5412,62.434,62.4827,51691.0
2017-03-24 14:00:00,64.15,64.15,64.07,64.07,27838.0,62.5217,62.5217,62.4438,62.4438,27838.0
2017-03-24 14:10:00,64.06,64.17,64.04,64.12,30628.0,62.434,62.5412,62.4145,62.4925,30628.0
2017-03-24 14:20:00,64.13,64.16,64.06,64.07,43127.0,62.5022,62.5315,62.434,62.4438,43127.0
2017-03-24 14:30:00,64.07,64.2,64.06,64.12,34360.0,62.4438,62.5705,62.434,62.4925,34360.0
2017-03-24 14:40:00,64.11,64.12,64.04,64.11,41317.0,62.4827,62.4925,62.4145,62.4827,41317.0
2017-03-24 14:50:00,64.1,64.11,64.03,64.08,53197.0,62.473,62.4827,62.4048,62.4535,53197.0
2017-03-24 15:00:00,64.08,64.08,63.95,64.03,83227.0,62.4535,62.4535,62.3268,62.4048,83227.0
2017-03-24 15:10:00,64.03,64.07,63.95,64.07,225528.0,62.4048,62.4438,62.3268,62.4438,225528.0
2017-03-24 15:20:00,64.07,64.11,63.99,64.03,48453.0,62.4438,62.4827,62.3658,62.4048,48453.0
2017-03-24 15:30:00,64.02,64.25,63.99,64.21,136665.0,62.395,62.6192,62.3658,62.5802,136665.0
2017-03-24 15:40:00,64.22,64.29,64.02,64.05,136516.0,62.59,62.6582,62.395,62.4243,136516.0
2017-03-24 15:50:00,64.04,64.19,64.01,64.05,211231.0,62.4145,62.5607,62.3853,62.4243,211231.0
2017-03-27 09:30:00,63.8,63.87,63.54,63.82,88410.0,62.1806,62.2488,61.9272,62.2001,88410.0
2017-03-27 09:40:00,63.81,63.85,63.64,63.72,63811.0,62.1904,62.2293,62.0247,62.1026,63811.0
2017-03-27 09:50:00,63.68,63.83,63.61,63.69,43298.0,62.0637,62.2099,61.9954,62.0734,43298.0
2017-03-27 10:00:00,63.67,63.71,63.61,63.64,45481.0,62.0539,62.0929,61.9954,62.0247,45481.0
2017-03-27 10:10:00,63.63,63.72,63.61,63.7,21081.0,62.0149,62.1026,61.9954,62.0832,21081.0
2017-03-27 10:20:00,63.7,63.79,63.67,63.73,30516.0,62.0832,62.1709,62.0539,62.1124,30516.0
2017-03-27 10:30:00,63.73,63.88,63.67,63.7,56835.0,62.1124,62.2586,62.0539,62.0832,56835.0
2017-03-27 10:40:00,63.72,63.8,63.67,63.72,25543.0,62.1026,62.1806,62.0539,62.1026,25543.0
2017-03-27 10:50:00,63.7,63.77,63.66,63.75,40423.0,62.0832,62.1514,62.0442,62.1319,40423.0
2017-03-27 11:00:00,63.74,63.74,63.63,63.66,27402.0,62.1221,62.1221,62.0149,62.0442,27402.0
2017-03-27 11:10:00,63.65,63.71,63.62,63.67,20762.0,62.0344,62.0929,62.0052,62.0539,20762.0
2017-03-27 11:20:00,63.66,63.73,63.61,63.72,25844.0,62.0442,62.1124,61.9954,62.1026,25844.0
2017-03-27 11:30:00,63.71,63.8,63.65,63.78,29659.0,62.0929,62.1806,62.0344,62.1611,29659.0
2017-03-27 11:40:00,63.78,63.87,63.78,63.81,26843.0,62.1611,62.2488,62.1611,62.1904,26843.0
2017-03-27 11:50:00,63.8,63.87,63.77,63.87,33644.0,62.1806,62.2488,62.1514,62.2488,33644.0
2017-03-27 12:00:00,63.85,63.9,63.77,63.84,45745.0,62.2293,62.2781,62.1514,62.2196,45745.0
2017-03-27 12:10:00,63.85,63.9,63.84,63.85,23476.0,62.2293,62.2781,62.2196,62.2293,23476.0
2017-03-27 12:20:00,63.85,63.85,63.77,63.78,21438.0,62.2293,62.2293,62.1514,62.1611,21438.0
2017-03-27 12:30:00,63.78,63.79,63.69,63.74,23840.0,62.1611,62.1709,62.0734,62.1221,23840.0
2017-03-27 12:40:00,63.73,63.8,63.73,63.78,16927.0,62.1124,62.1806,62.1124,62.1611,16927.0
2017-03-27 12:50:00,63.78,63.87,63.77,63.85,41538.0,62.1611,62.2488,62.1514,62.2293,41538.0
2017-03-27 13:00:00,63.85,63.89,63.78,63.87,28098.0,62.2293,62.2683,62.1611,62.2488,28098.0
2017-03-27 13:10:00,63.87,63.88,63.82,63.85,20085.0,62.2488,62.2586,62.2001,62.2293,20085.0
2017-03-27 13:20:00,63.86,63.88,63.82,63.86,22922.0,62.2391,62.2586,62.2001,62.2391,22922.0
2017-03-27 13:30:00,63.87,63.88,63.79,63.8,21088.0,62.2488,62.2586,62.1709,62.1806,21088.0
2017-03-27 13:40:00,63.8,63.81,63.76,63.77,20902.0,62.1806,62.1904,62.1416,62.1514,20902.0
2017-03-27 13:50:00,63.77,63.85,63.77,63.84,43369.0,62.1514,62.2293,62.1514,62.2196,43369.0
2017-03-27 14:00:00,63.84,63.86,63.81,63.82,24946.0,62.2196,62.2391,62.1904,62.2001,24946.0
2017-03-27 14:10:00,63.81,63.85,63.78,63.83,27419.0,62.1904,62.2293,62.1611,62.2099,27419.0
2017-03-27 14:20:00,63.83,63.87,63.8,63.83,90271.0,62.2099,62.2488,62.1806,62.2099,90271.0
2017-03-27 14:30:00,63.84,63.95,63.83,63.85,52732.0,62.2196,62.3268,62.2099,62.2293,52732.0
2017-03-27 14:40:00,63.85,63.91,63.84,63.9,19511.0,62.2293,62.2878,62.2196,62.2781,19511.0
2017-03-27 14:50:00,63.9,63.93,63.85,63.91,67982.0,62.2781,62.3073,62.2293,62.2878,67982.0
2017-03-27 15:00:00,63.92,63.95,63.89,63.94,32825.0,62.2976,62.3268,62.2683,62.3171,32825.0
2017-03-27 15:10:00,63.94,64.13,63.94,64.08,67826.0,62.3171,62.5022,62.3171,62.4535,67826.0
2017-03-27 15:20:00,64.07,64.08,63.96,63.97,42289.0,62.4438,62.4535,62.3366,62.3463,42289.0
2017-03-27 15:30:00,63.98,64.04,63.95,64.02,40409.0,62.356,62.4145,62.3268,62.395,40409.0
2017-03-27 15:40:00,64.02,64.07,63.98,64.0,66894.0,62.395,62.4438,62.356,62.3755,66894.0
2017-03-27 15:50:00,63.99,64.16,63.95,64.1,508217.0,62.3658,62.5315,62.3268,62.473,508217.0
2017-03-28 09:30:00,63.88,64.28,63.88,63.95,448435.0,62.2586,62.6484,62.2586,62.3268,448435.0
2017-03-28 09:40:00,64.02,64.17,63.88,63.99,418887.0,62.395,62.5412,62.2586,62.3658,418887.0
2017-03-28 09:50:00,64.01,64.01,63.53,63.6,36207.0,62.3853,62.3853,61.9175,61.9857,36207.0
2017-03-28 10:00:00,63.59,63.78,63.57,63.73,58095.0,61.9759,62.1611,61.9565,62.1124,58095.0
2017-03-28 10:10:00,63.7,63.84,63.63,63.71,128693.0,62.0832,62.2196,62.0149,62.0929,128693.0
2017-03-28 10:20:00,63.71,63.73,63.64,63.64,37479.0,62.0929,62.1124,62.0247,62.0247,37479.0
2017-03-28 10:30:00,63.64,63.83,63.63,63.83,64844.0,62.0247,62.2099,62.0149,62.2099,64844.0
2017-03-28 10:40:00,63.83,63.87,63.79,63.85,34854.0,62.2099,62.2488,62.1709,62.2293,34854.0
2017-03-28 10:50:00,63.84,63.9,63.8,63.86,40012.0,62.2196,62.2781,62.1806,62.2391,40012.0
2017-03-28 11:00:00,63.87,63.91,63.8,63.91,55900.0,62.2488,62.2878,62.1806,62.2878,55900.0
2017-03-28 11:10:00,63.91,63.96,63.88,63.92,28248.0,62.2878,62.3366,62.2586,62.2976,28248.0
2017-03-28 11:20:00,63.93,64.01,63.93,63.95,47144.0,62.3073,62.3853,62.3073,62.3268,47144.0
2017-03-28 11:30:00,63.94,63.95,63.77,63.77,27657.0,62.3171,62.3268,62.1514,62.1514,27657.0
2017-03-28 11:40:00,63.77,63.98,63.77,63.96,31090.0,62.1514,62.356,62.1514,62.3366,31090.0
2017-03-28 11:50:00,63.99,63.99,63.92,63.94,17688.0,62.3658,62.3658,62.2976,62.3171,17688.0
2017-03-28 12:00:00,63.95,64.0,63.95,63.97,15610.0,62.3268,62.3755,62.3268,62.3463,15610.0
2017-03-28 12:10:00,63.97,64.0,63.91,63.91,21751.0,62.3463,62.3755,62.2878,62.2878,21751.0
2017-03-28 12:20:00,63.93,63.94,63.86,63.88,20012.0,62.3073,62.3171,62.2391,62.2586,20012.0
2017-03-28 12:30:00,63.86,63.94,63.86,63.9,22719.0,62.2391,62.3171,62.2391,62.2781,22719.0
2017-03-28 12:40:00,63.91,63.94,63.84,63.84,19152.0,62.2878,62.3171,62.2196,62.2196,19152.0
2017-03-28 12:50:00,63.84,63.91,63.81,63.89,25230.0,62.2196,62.2878,62.1904,62.2683,25230.0
2017-03-28 13:00:00,63.89,63.9,63.84,63.85,14440.0,62.2683,62.2781,62.2196,62.2293,14440.0
2017-03-28 13:10:00,63.83,63.88,63.8,63.84,21474.0,62.2099,62.2586,62.1806,62.2196,21474.0
2017-03-28 13:20:00,63.85,63.86,63.82,63.84,19831.0,62.2293,62.2391,62.2001,62.2196,19831.0
2017-03-28 13:30:00,63.85,63.86,63.79,63.82,14812.0,62.2293,62.2391,62.1709,62.2001,14812.0
2017-03-28 13:40:00,63.82,63.88,63.81,63.84,18607.0,62.2001,62.2586,62.1904,62.2196,18607.0
2017-03-28 13:50:00,63.84,63.93,63.82,63.92,21931.0,62.2196,62.3073,62.2001,62.2976,21931.0
2017-03-28 14:00:00,63.91,63.99,63.89,63.99,119014.0,62.2878,62.3658,62.2683,62.3658,119014.0
2017-03-28 14:10:00,63.98,64.16,63.97,64.15,57980.0,62.356,62.5315,62.3463,62.5217,57980.0
2017-03-28 14:20:00,64.15,64.16,64.05,64.06,67368.0,62.5217,62.5315,62.4243,62.434,67368.0
2017-03-28 14:30:00,64.05,64.07,63.99,64.07,35871.0,62.4243,62.4438,62.3658,62.4438,35871.0
2017-03-28 14:40:00,64.07,64.13,64.06,64.11,28988.0,62.4438,62.5022,62.434,62.4827,28988.0
2017-03-28 14:50:00,64.11,64.12,64.09,64.1,29050.0,62.4827,62.4925,62.4633,62.473,29050.0
2017-03-28 15:00:00,64.1,64.14,64.08,64.1,26288.0,62.473,62.512,62.4535,62.473,26288.0
2017-03-28 15:10:00,64.1,64.3,64.09,64.17,137200.0,62.473,62.6679,62.4633,62.5412,137200.0
2017-03-28 15:20:00,64.13,64.19,64.1,64.18,45975.0,62.5022,62.5607,62.473,62.551,45975.0
2017-03-28 15:30:00,64.18,64.21,64.15,64.18,219897.0,62.551,62.5802,62.5217,62.551,219897.0
2017-03-28 15:40:00,64.18,64.26,64.16,64.18,95724.0,62.551,62.6289,62.5315,62.551,95724.0
2017-03-28 15:50:00,64.17,64.24,64.11,64.11,178618.0,62.5412,62.6095,62.4827,62.4827,178618.0
2017-03-29 09:30:00,64.27,64.27,63.92,63.98,63700.0,62.6387,62.6387,62.2976,62.356,63700.0
2017-03-29 09:40:00,63.96,64.03,63.85,63.89,66509.0,62.3366,62.4048,62.2293,62.2683,66509.0
2017-03-29 09:50:00,63.91,64.06,63.89,63.98,24789.0,62.2878,62.434,62.2683,62.356,24789.0
2017-03-29 10:00:00,64.0,64.13,63.99,64.03,149954.0,62.3755,62.5022,62.3658,62.4048,149954.0
2017-03-29 10:10:00,64.03,64.18,64.03,64.13,73723.0,62.4048,62.551,62.4048,62.5022,73723.0
2017-03-29 10:20:00,64.14,64.2,64.1,64.17,53274.0,62.512,62.5705,62.473,62.5412,53274.0
2017-03-29 10:30:00,64.17,64.34,64.15,64.34,61672.0,62.5412,62.7069,62.5217,62.7069,61672.0
2017-03-29 10:40:00,64.35,64.44,64.31,64.43,47335.0,62.7167,62.8044,62.6777,62.7946,47335.0
2017-03-29 10:50:00,64.43,64.48,64.28,64.29,145810.0,62.7946,62.8434,62.6484,62.6582,145810.0
2017-03-29 11:00:00,64.29,64.33,64.24,64.28,79525.0,62.6582,62.6972,62.6095,62.6484,79525.0
2017-03-29 11:10:00,64.28,64.41,64.25,64.32,74499.0,62.6484,62.7751,62.6192,62.6874,74499.0
2017-03-29 11:20:00,64.33,64.4,64.31,64.36,71105.0,62.6972,62.7654,62.6777,62.7264,71105.0
2017-03-29 11:30:00,64.35,64.35,64.12,64.15,43206.0,62.7167,62.7167,62.4925,62.5217,43206.0
2017-03-29 11:40:00,64.15,64.27,64.13,64.27,41834.0,62.5217,62.6387,62.5022,62.6387,41834.0
2017-03-29 11:50:00,64.26,64.29,64.18,64.29,89712.0,62.6289,62.6582,62.551,62.6582,89712.0
2017-03-29 12:00:00,64.29,64.4,64.24,64.39,53658.0,62.6582,62.7654,62.6095,62.7556,53658.0
2017-03-29 12:10:00,64.39,64.51,64.38,64.49,68006.0,62.7556,62.8726,62.7459,62.8531,68006.0
2017-03-29 12:20:00,64.49,64.57,64.48,64.55,34052.0,62.8531,62.9311,62.8434,62.9116,34052.0
2017-03-29 12:30:00,64.54,64.63,64.53,64.56,48234.0,62.9018,62.9896,62.8921,62.9213,48234.0
2017-03-29 12:40:00,64.55,64.65,64.51,64.65,39917.0,62.9116,63.009,62.8726,63.009,39917.0
2017-03-29 12:50:00,64.65,64.67,64.57,64.61,28606.0,63.009,63.0285,62.9311,62.9701,28606.0
2017-03-29 13:00:00,64.61,64.61,64.46,64.46,30847.0,62.9701,62.9701,62.8239,62.8239,30847.0
2017-03-29 13:10:00,64.46,64.48,64.38,64.47,46195.0,62.8239,62.8434,62.7459,62.8336,46195.0
2017-03-29 13:20:00,64.47,64.6,64.46,64.58,182005.0,62.8336,62.9603,62.8239,62.9408,182005.0
2017-03-29 13:30:00,64.58,64.66,64.58,64.63,34501.0,62.9408,63.0188,62.9408,62.9896,34501.0
2017-03-29 13:40:00,64.64,64.66,64.61,64.66,28612.0,62.9993,63.0188,62.9701,63.0188,28612.0
2017-03-29 13:50:00,64.66,64.66,64.6,64.61,26639.0,63.0188,63.0188,62.9603,62.9701,26639.0
2017-03-29 14:00:00,64.61,64.73,64.6,64.67,36467.0,62.9701,63.087,62.9603,63.0285,36467.0
2017-03-29 14:10:00,64.68,64.76,64.67,64.7,27094.0,63.0383,63.1163,63.0285,63.0578,27094.0
2017-03-29 14:20:00,64.69,64.83,64.69,64.83,43508.0,63.048,63.1845,63.048,63.1845,43508.0
2017-03-29 14:30:00,64.82,64.9,64.81,64.88,100462.0,63.1747,63.2527,63.165,63.2332,100462.0
2017-03-29 14:40:00,64.88,64.91,64.83,64.85,56859.0,63.2332,63.2624,63.1845,63.204,56859.0
2017-03-29 14:50:00,64.86,64.96,64.85,64.86,85964.0,63.2137,63.3112,63.204,63.2137,85964.0
2017-03-29 15:00:00,64.87,64.89,64.83,64.86,182453.0,63.2235,63.243,63.1845,63.2137,182453.0
2017-03-29 15:10:00,64.86,64.86,64.67,64.72,62359.0,63.2137,63.2137,63.0285,63.0773,62359.0
2017-03-29 15:20:00,64.72,64.85,64.71,64.85,74375.0,63.0773,63.204,63.0675,63.204,74375.0
2017-03-29 15:30:00,64.85,64.86,64.75,64.77,139846.0,63.204,63.2137,63.1065,63.126,139846.0
2017-03-29 15:40:00,64.76,64.78,64.62,64.64,165596.0,63.1163,63.1357,62.9798,62.9993,165596.0
2017-03-29 15:50:00,64.64,64.7,64.59,64.62,303619.0,62.9993,63.0578,62.9506,62.9798,303619.0
2017-03-30 09:30:00,64.63,64.72,64.17,64.53,150452.0,62.9896,63.0773,62.5412,62.8921,150452.0
2017-03-30 09:40:00,64.49,64.53,64.31,64.53,103493.0,62.8531,62.8921,62.6777,62.8921,103493.0
2017-03-30 09:50:00,64.49,64.55,64.39,64.5,55952.0,62.8531,62.9116,62.7556,62.8629,55952.0
2017-03-30 10:00:00,64.51,64.65,64.47,64.62,80848.0,62.8726,63.009,62.8336,62.9798,80848.0
2017-03-30 10:10:00,64.63,64.73,64.61,64.62,77807.0,62.9896,63.087,62.9701,62.9798,77807.0
2017-03-30 10:20:00,64.64,64.64,64.38,64.41,93430.0,62.9993,62.9993,62.7459,62.7751,93430.0
2017-03-30 10:30:00,64.41,64.5,64.35,64.48,49445.0,62.7751,62.8629,62.7167,62.8434,49445.0
2017-03-30 10:40:00,64.48,64.59,64.42,64.58,69557.0,62.8434,62.9506,62.7849,62.9408,69557.0
2017-03-30 10:50:00,64.6,64.62,64.54,64.59,52545.0,62.9603,62.9798,62.9018,62.9506,52545.0
2017-03-30 11:00:00,64.6,64.62,64.54,64.55,44263.0,62.9603,62.9798,62.9018,62.9116,44263.0
2017-03-30 11:10:00,64.55,64.57,64.48,64.51,29561.0,62.9116,62.9311,62.8434,62.8726,29561.0
2017-03-30 11:20:00,64.51,64.51,64.43,64.47,40920.0,62.8726,62.8726,62.7946,62.8336,40920.0
2017-03-30 11:30:00,64.48,64.52,64.43,64.47,33337.0,62.8434,62.8823,62.7946,62.8336,33337.0
2017-03-30 11:40:00,64.48,64.51,64.43,64.46,44858.0,62.8434,62.8726,62.7946,62.8239,44858.0
2017-03-30 11:50:00,64.46,64.5,64.4,64.41,18869.0,62.8239,62.8629,62.7654,62.7751,18869.0
2017-03-30 12:00:00,64.41,64.45,64.28,64.33,49616.0,62.7751,62.8141,62.6484,62.6972,49616.0
2017-03-30 12:10:00,64.35,64.37,64.28,64.32,38673.0,62.7167,62.7362,62.6484,62.6874,38673.0
2017-03-30 12:20:00,64.32,64.41,64.29,64.41,44123.0,62.6874,62.7751,62.6582,62.7751,44123.0
2017-03-30 12:30:00,64.4,64.4,64.26,64.29,32791.0,62.7654,62.7654,62.6289,62.6582,32791.0
2017-03-30 12:40:00,64.29,64.33,64.26,64.29,17436.0,62.6582,62.6972,62.6289,62.6582,17436.0
2017-03-30 12:50:00,64.29,64.33,64.26,64.3,27191.0,62.6582,62.6972,62.6289,62.6679,27191.0
2017-03-30 13:00:00,64.31,64.37,64.27,64.36,51697.0,62.6777,62.7362,62.6387,62.7264,51697.0
2017-03-30 13:10:00,64.36,64.5,64.36,64.5,38164.0,62.7264,62.8629,62.7264,62.8629,38164.0
2017-03-30 13:20:00,64.5,64.57,64.49,64.55,24842.0,62.8629,62.9311,62.8531,62.9116,24842.0
2017-03-30 13:30:00,64.54,64.63,64.52,64.62,27778.0,62.9018,62.9896,62.8823,62.9798,27778.0
2017-03-30 13:40:00,64.63,64.63,64.57,64.59,21810.0,62.9896,62.9896,62.9311,62.9506,21810.0
2017-03-30 13:50:00,64.59,64.62,64.55,64.58,33543.0,62.9506,62.9798,62.9116,62.9408,33543.0
2017-03-30 14:00:00,64.58,64.61,64.54,64.6,31754.0,62.9408,62.9701,62.9018,62.9603,31754.0
2017-03-30 14:10:00,64.59,64.64,64.58,64.63,141599.0,62.9506,62.9993,62.9408,62.9896,141599.0
2017-03-30 14:20:00,64.63,64.68,64.6,64.64,93296.0,62.9896,63.0383,62.9603,62.9993,93296.0
2017-03-30 14:30:00,64.62,64.7,64.61,64.65,33861.0,62.9798,63.0578,62.9701,63.009,33861.0
2017-03-30 14:40:00,64.66,64.73,64.64,64.72,33025.0,63.0188,63.087,62.9993,63.0773,33025.0
2017-03-30 14:50:00,64.72,64.76,64.64,64.66,69928.0,63.0773,63.1163,62.9993,63.0188,69928.0
2017-03-30 15:00:00,64.65,64.71,64.64,64.65,27601.0,63.009,63.0675,62.9993,63.009,27601.0
2017-03-30 15:10:00,64.66,64.68,64.59,64.61,33131.0,63.0188,63.0383,62.9506,62.9701,33131.0
2017-03-30 15:20:00,64.61,64.82,64.61,64.8,83122.0,62.9701,63.1747,62.9701,63.1552,83122.0
2017-03-30 15:30:00,64.78,64.81,64.73,64.77,70981.0,63.1357,63.165,63.087,63.126,70981.0
2017-03-30 15:40:00,64.78,64.92,64.74,64.88,199491.0,63.1357,63.2722,63.0968,63.2332,199491.0
2017-03-30 15:50:00,64.88,65.09,64.87,65.0,413634.0,63.2332,63.4379,63.2235,63.3502,413634.0
2017-03-31 09:30:00,64.83,65.23,64.55,64.8,71270.0,63.1845,63.5743,62.9116,63.1552,71270.0
2017-03-31 09:40:00,64.8,65.07,64.8,64.95,96712.0,63.1552,63.4184,63.1552,63.3014,96712.0
2017-03-31 09:50:00,64.93,65.02,64.88,64.94,27028.0,63.2819,63.3697,63.2332,63.2917,27028.0
2017-03-31 10:00:00,64.9,65.0,64.89,64.93,19848.0,63.2527,63.3502,63.243,63.2819,19848.0
2017-03-31 10:10:00,64.93,64.97,64.9,64.94,190085.0,63.2819,63.3209,63.2527,63.2917,190085.0
2017-03-31 10:20:00,64.95,65.03,64.92,64.98,47510.0,63.3014,63.3794,63.2722,63.3307,47510.0
2017-03-31 10:30:00,65.01,65.18,65.0,65.04,37062.0,63.3599,63.5256,63.3502,63.3891,37062.0
2017-03-31 10:40:00,65.07,65.07,64.91,64.91,49701.0,63.4184,63.4184,63.2624,63.2624,49701.0
2017-03-31 10:50:00,64.92,64.92,64.75,64.79,104968.0,63.2722,63.2722,63.1065,63.1455,104968.0
2017-03-31 11:00:00,64.79,64.82,64.68,64.72,40994.0,63.1455,63.1747,63.0383,63.0773,40994.0
2017-03-31 11:10:00,64.73,64.83,64.73,64.74,32329.0,63.087,63.1845,63.087,63.0968,32329.0
2017-03-31 11:20:00,64.75,64.76,64.66,64.76,17006.0,63.1065,63.1163,63.0188,63.1163,17006.0
2017-03-31 11:30:00,64.76,64.79,64.67,64.69,31089.0,63.1163,63.1455,63.0285,63.048,31089.0
2017-03-31 11:40:00,64.68,64.79,64.67,64.79,20444.0,63.0383,63.1455,63.0285,63.1455,20444.0
2017-03-31 11:50:00,64.81,64.81,64.68,64.71,16666.0,63.165,63.165,63.0383,63.0675,16666.0
2017-03-31 12:00:00,64.72,64.75,64.69,64.73,22060.0,63.0773,63.1065,63.048,63.087,22060.0
2017-03-31 12:10:00,64.73,64.73,64.57,64.59,57958.0,63.087,63.087,62.9311,62.9506,57958.0
2017-03-31 12:20:00,64.58,64.63,64.53,64.56,42881.0,62.9408,62.9896,62.8921,62.9213,42881.0
2017-03-31 12:30:00,64.56,64.56,64.48,64.49,26593.0,62.9213,62.9213,62.8434,62.8531,26593.0
2017-03-31 12:40:00,64.49,64.53,64.45,64.5,41342.0,62.8531,62.8921,62.8141,62.8629,41342.0
2017-03-31 12:50:00,64.51,64.57,64.5,64.51,176934.0,62.8726,62.9311,62.8629,62.8726,176934.0
2017-03-31 13:00:00,64.51,64.52,64.45,64.47,26401.0,62.8726,62.8823,62.8141,62.8336,26401.0
2017-03-31 13:10:00,64.46,64.46,64.39,64.41,36626.0,62.8239,62.8239,62.7556,62.7751,36626.0
2017-03-31 13:20:00,64.41,64.41,64.37,64.39,39146.0,62.7751,62.7751,62.7362,62.7556,39146.0
2017-03-31 13:30:00,64.39,64.44,64.28,64.29,59269.0,62.7556,62.8044,62.6484,62.6582,59269.0
2017-03-31 13:40:00,64.28,64.3,64.11,64.14,151658.0,62.6484,62.6679,62.4827,62.512,151658.0
2017-03-31 13:50:00,64.15,64.17,64.06,64.09,77622.0,62.5217,62.5412,62.434,62.4633,77622.0
2017-03-31 14:00:00,64.08,64.28,64.07,64.27,84076.0,62.4535,62.6484,62.4438,62.6387,84076.0
2017-03-31 14:10:00,64.26,64.27,64.15,64.22,52868.0,62.6289,62.6387,62.5217,62.59,52868.0
2017-03-31 14:20:00,64.22,64.32,64.21,64.29,25317.0,62.59,62.6874,62.5802,62.6582,25317.0
2017-03-31 14:30:00,64.3,64.38,64.24,64.28,43393.0,62.6679,62.7459,62.6095,62.6484,43393.0
2017-03-31 14:40:00,64.28,64.37,64.23,64.37,18728.0,62.6484,62.7362,62.5997,62.7362,18728.0
2017-03-31 14:50:00,64.36,64.36,64.31,64.32,34760.0,62.7264,62.7264,62.6777,62.6874,34760.0
2017-03-31 15:00:00,64.33,64.49,64.32,64.45,53563.0,62.6972,62.8531,62.6874,62.8141,53563.0
2017-03-31 15:10:00,64.45,64.48,64.39,64.42,38785.0,62.8141,62.8434,62.7556,62.7849,38785.0
2017-03-31 15:20:00,64.43,64.48,64.42,64.42,138171.0,62.7946,62.8434,62.7849,62.7849,138171.0
2017-03-31 15:30:00,64.41,64.57,64.39,64.53,229936.0,62.7751,62.9311,62.7556,62.8921,229936.0
2017-03-31 15:40:00,64.52,64.65,64.52,64.61,121699.0,62.8823,63.009,62.8823,62.9701,121699.0
2017-03-31 15:50:00,64.6,64.63,64.42,64.47,531115.0,62.9603,62.9896,62.7849,62.8336,531115.0
2017-04-03 09:30:00,64.08,64.2,63.83,63.87,197813.0,62.4535,62.5705,62.2099,62.2488,197813.0
2017-04-03 09:40:00,63.88,63.97,63.81,63.85,76783.0,62.2586,62.3463,62.1904,62.2293,76783.0
2017-04-03 09:50:00,63.86,63.9,63.62,63.67,79782.0,62.2391,62.2781,62.0052,62.0539,79782.0
2017-04-03 10:00:00,63.67,63.81,63.54,63.55,83915.0,62.0539,62.1904,61.9272,61.937,83915.0
2017-04-03 10:10:00,63.53,63.54,63.08,63.29,256568.0,61.9175,61.9272,61.4789,61.6836,256568.0
2017-04-03 10:20:00,63.29,63.48,63.26,63.38,133353.0,61.6836,61.8687,61.6543,61.7713,133353.0
2017-04-03 10:30:00,63.37,63.38,63.14,63.27,104310.0,61.7615,61.7713,61.5374,61.6641,104310.0
2017-04-03 10:40:00,63.26,63.44,63.2,63.42,117135.0,61.6543,61.8298,61.5958,61.8103,117135.0
2017-04-03 10:50:00,63.42,63.51,63.24,63.32,108998.0,61.8103,61.898,61.6348,61.7128,108998.0
2017-04-03 11:00:00,63.32,63.32,62.93,63.02,97674.0,61.7128,61.7128,61.3327,61.4204,97674.0
2017-04-03 11:10:00,63.01,63.23,62.86,63.22,144597.0,61.4107,61.6251,61.2645,61.6153,144597.0
2017-04-03 11:20:00,63.21,63.46,63.16,63.42,82380.0,61.6056,61.8492,61.5569,61.8103,82380.0
2017-04-03 11:30:00,63.42,63.44,63.22,63.31,42949.0,61.8103,61.8298,61.6153,61.7031,42949.0
2017-04-03 11:40:00,63.29,63.36,63.28,63.28,30098.0,61.6836,61.7518,61.6738,61.6738,30098.0
2017-04-03 11:50:00,63.27,63.33,63.23,63.31,32182.0,61.6641,61.7225,61.6251,61.7031,32182.0
2017-04-03 12:00:00,63.31,63.31,63.13,63.23,47491.0,61.7031,61.7031,61.5276,61.6251,47491.0
2017-04-03 12:10:00,63.23,63.29,63.18,63.28,34413.0,61.6251,61.6836,61.5764,61.6738,34413.0
2017-04-03 12:20:00,63.28,63.41,63.26,63.41,34538.0,61.6738,61.8005,61.6543,61.8005,34538.0
2017-04-03 12:30:00,63.4,63.41,63.32,63.37,35960.0,61.7908,61.8005,61.7128,61.7615,35960.0
2017-04-03 12:40:00,63.38,63.39,63.26,63.3,47921.0,61.7713,61.781,61.6543,61.6933,47921.0
2017-04-03 12:50:00,63.3,63.35,63.26,63.32,31976.0,61.6933,61.742,61.6543,61.7128,31976.0
2017-04-03 13:00:00,63.33,63.34,63.27,63.29,41827.0,61.7225,61.7323,61.6641,61.6836,41827.0
2017-04-03 13:10:00,63.3,63.48,63.29,63.44,41223.0,61.6933,61.8687,61.6836,61.8298,41223.0
2017-04-03 13:20:00,63.44,63.49,63.4,63.49,39877.0,61.8298,61.8785,61.7908,61.8785,39877.0
2017-04-03 13:30:00,63.49,63.49,63.3,63.33,141701.0,61.8785,61.8785,61.6933,61.7225,141701.0
2017-04-03 13:40:00,63.33,63.5,63.32,63.46,206864.0,61.7225,61.8882,61.7128,61.8492,206864.0
2017-04-03 13:50:00,63.46,63.55,63.46,63.5,36417.0,61.8492,61.937,61.8492,61.8882,36417.0
2017-04-03 14:00:00,63.5,63.59,63.47,63.57,54170.0,61.8882,61.9759,61.859,61.9565,54170.0
2017-04-03 14:10:00,63.57,63.58,63.46,63.46,50275.0,61.9565,61.9662,61.8492,61.8492,50275.0
2017-04-03 14:20:00,63.46,63.6,63.38,63.59,69168.0,61.8492,61.9857,61.7713,61.9759,69168.0
2017-04-03 14:30:00,63.58,63.61,63.53,63.61,30511.0,61.9662,61.9954,61.9175,61.9954,30511.0
2017-04-03 14:40:00,63.61,63.72,63.6,63.7,41112.0,61.9954,62.1026,61.9857,62.0832,41112.0
2017-04-03 14:50:00,63.71,63.71,63.55,63.59,49963.0,62.0929,62.0929,61.937,61.9759,49963.0
2017-04-03 15:00:00,63.59,63.63,63.5,63.55,62532.0,61.9759,62.0149,61.8882,61.937,62532.0
2017-04-03 15:10:00,63.56,63.64,63.54,63.55,60754.0,61.9467,62.0247,61.9272,61.937,60754.0
2017-04-03 15:20:00,63.54,63.57,63.5,63.52,64678.0,61.9272,61.9565,61.8882,61.9077,64678.0
2017-04-03 15:30:00,63.51,63.55,63.47,63.51,119925.0,61.898,61.937,61.859,61.898,119925.0
2017-04-03 15:40:00,63.51,63.52,63.43,63.44,110099.0,61.898,61.9077,61.82,61.8298,110099.0
2017-04-03 15:50:00,63.44,63.49,63.4,63.44,287495.0,61.8298,61.8785,61.7908,61.8298,287495.0
2017-04-04 09:30:00,63.21,63.55,63.15,63.28,72842.0,61.6056,61.937,61.5471,61.6738,72842.0
2017-04-04 09:40:00,63.27,63.39,63.23,63.35,38762.0,61.6641,61.781,61.6251,61.742,38762.0
2017-04-04 09:50:00,63.35,63.44,63.28,63.34,30683.0,61.742,61.8298,61.6738,61.7323,30683.0
2017-04-04 10:00:00,63.31,63.33,63.24,63.26,59429.0,61.7031,61.7225,61.6348,61.6543,59429.0
2017-04-04 10:10:00,63.26,63.46,63.26,63.34,33265.0,61.6543,61.8492,61.6543,61.7323,33265.0
2017-04-04 10:20:00,63.34,63.44,63.34,63.42,22589.0,61.7323,61.8298,61.7323,61.8103,22589.0
2017-04-04 10:30:00,63.41,63.58,63.38,63.57,23839.0,61.8005,61.9662,61.7713,61.9565,23839.0
2017-04-04 10:40:00,63.58,63.61,63.4,63.4,40872.0,61.9662,61.9954,61.7908,61.7908,40872.0
2017-04-04 10:50:00,63.41,63.43,63.34,63.35,18314.0,61.8005,61.82,61.7323,61.742,18314.0
2017-04-04 11:00:00,63.34,63.43,63.33,63.43,15342.0,61.7323,61.82,61.7225,61.82,15342.0
2017-04-04 11:10:00,63.42,63.43,63.38,63.38,43526.0,61.8103,61.82,61.7713,61.7713,43526.0
2017-04-04 11:20:00,63.4,63.42,63.29,63.38,173607.0,61.7908,61.8103,61.6836,61.7713,173607.0
2017-04-04 11:30:00,63.39,63.41,63.34,63.39,53091.0,61.781,61.8005,61.7323,61.781,53091.0
2017-04-04 11:40:00,63.39,63.41,63.38,63.39,26129.0,61.781,61.8005,61.7713,61.781,26129.0
2017-04-04 11:50:00,63.4,63.45,63.35,63.41,53914.0,61.7908,61.8395,61.742,61.8005,53914.0
2017-04-04 12:00:00,63.42,63.42,63.32,63.33,59194.0,61.8103,61.8103,61.7128,61.7225,59194.0
2017-04-04 12:10:00,63.33,63.36,63.29,63.34,15657.0,61.7225,61.7518,61.6836,61.7323,15657.0
2017-04-04 12:20:00,63.34,63.37,63.28,63.3,15031.0,61.7323,61.7615,61.6738,61.6933,15031.0
2017-04-04 12:30:00,63.31,63.39,63.31,63.39,14440.0,61.7031,61.781,61.7031,61.781,14440.0
2017-04-04 12:40:00,63.38,63.39,63.28,63.31,15959.0,61.7713,61.781,61.6738,61.7031,15959.0
2017-04-04 12:50:00,63.31,63.32,63.27,63.3,87314.0,61.7031,61.7128,61.6641,61.6933,87314.0
2017-04-04 13:00:00,63.3,63.49,63.28,63.49,51515.0,61.6933,61.8785,61.6738,61.8785,51515.0
2017-04-04 13:10:00,63.48,63.64,63.46,63.62,23022.0,61.8687,62.0247,61.8492,62.0052,23022.0
2017-04-04 13:20:00,63.61,63.7,63.54,63.63,45049.0,61.9954,62.0832,61.9272,62.0149,45049.0
2017-04-04 13:30:00,63.64,63.8,63.64,63.78,38147.0,62.0247,62.1806,62.0247,62.1611,38147.0
2017-04-04 13:40:00,63.78,63.82,63.77,63.82,39127.0,62.1611,62.2001,62.1514,62.2001,39127.0
2017-04-04 13:50:00,63.81,63.82,63.77,63.77,34454.0,62.1904,62.2001,62.1514,62.1514,34454.0
2017-04-04 14:00:00,63.77,63.82,63.76,63.79,35631.0,62.1514,62.2001,62.1416,62.1709,35631.0
2017-04-04 14:10:00,63.79,63.79,63.73,63.78,52177.0,62.1709,62.1709,62.1124,62.1611,52177.0
2017-04-04 14:20:00,63.78,63.79,63.68,63.68,68126.0,62.1611,62.1709,62.0637,62.0637,68126.0
2017-04-04 14:30:00,63.68,63.69,63.64,63.67,44217.0,62.0637,62.0734,62.0247,62.0539,44217.0
2017-04-04 14:40:00,63.65,63.66,63.59,63.62,31744.0,62.0344,62.0442,61.9759,62.0052,31744.0
2017-04-04 14:50:00,63.62,63.66,63.59,63.6,43678.0,62.0052,62.0442,61.9759,61.9857,43678.0
2017-04-04 15:00:00,63.6,63.71,63.6,63.63,85941.0,61.9857,62.0929,61.9857,62.0149,85941.0
2017-04-04 15:10:00,63.63,63.7,63.61,63.66,96298.0,62.0149,62.0832,61.9954,62.0442,96298.0
2017-04-04 15:20:00,63.66,63.68,63.57,63.65,74546.0,62.0442,62.0637,61.9565,62.0344,74546.0
2017-04-04 15:30:00,63.64,63.67,63.63,63.66,89808.0,62.0247,62.0539,62.0149,62.0442,89808.0
2017-04-04 15:40:00,63.66,63.67,63.62,63.64,85704.0,62.0442,62.0539,62.0052,62.0247,85704.0
2017-04-04 15:50:00,63.64,63.64,63.55,63.57,312603.0,62.0247,62.0247,61.937,61.9565,312603.0
2017-04-05 09:30:00,63.65,63.69,63.27,63.53,86610.0,62.0344,62.0734,61.6641,61.9175,86610.0
2017-04-05 09:40:00,63.57,63.77,63.5,63.65,39624.0,61.9565,62.1514,61.8882,62.0344,39624.0
2017-04-05 09:50:00,63.67,63.88,63.55,63.61,30694.0,62.0539,62.2586,61.937,61.9954,30694.0
2017-04-05 10:00:00,63.6,63.7,63.49,63.52,66651.0,61.9857,62.0832,61.8785,61.9077,66651.0
2017-04-05 10:10:00,63.53,63.53,63.35,63.48,54901.0,61.9175,61.9175,61.742,61.8687,54901.0
2017-04-05 10:20:00,63.5,63.58,63.43,63.46,32527.0,61.8882,61.9662,61.82,61.8492,32527.0
2017-04-05 10:30:00,63.44,63.5,63.43,63.45,83602.0,61.8298,61.8882,61.82,61.8395,83602.0
2017-04-05 10:40:00,63.47,63.55,63.43,63.51,54172.0,61.859,61.937,61.82,61.898,54172.0
2017-04-05 10:50:00,63.51,63.53,63.47,63.52,46530.0,61.898,61.9175,61.859,61.9077,46530.0
2017-04-05 11:00:00,63.53,63.59,63.49,63.54,60132.0,61.9175,61.9759,61.8785,61.9272,60132.0
2017-04-05 11:10:00,63.55,63.61,63.49,63.52,31546.0,61.937,61.9954,61.8785,61.9077,31546.0
2017-04-05 11:20:00,63.52,63.52,63.4,63.42,41526.0,61.9077,61.9077,61.7908,61.8103,41526.0
2017-04-05 11:30:00,63.42,63.51,63.41,63.49,28784.0,61.8103,61.898,61.8005,61.8785,28784.0
2017-04-05 11:40:00,63.48,63.57,63.48,63.55,19028.0,61.8687,61.9565,61.8687,61.937,19028.0
2017-04-05 11:50:00,63.54,63.55,63.43,63.43,33994.0,61.9272,61.937,61.82,61.82,33994.0
2017-04-05 12:00:00,63.45,63.54,63.45,63.51,30393.0,61.8395,61.9272,61.8395,61.898,30393.0
2017-04-05 12:10:00,63.51,63.56,63.51,63.56,22463.0,61.898,61.9467,61.898,61.9467,22463.0
2017-04-05 12:20:00,63.57,63.58,63.48,63.53,40421.0,61.9565,61.9662,61.8687,61.9175,40421.0
2017-04-05 12:30:00,63.54,63.59,63.51,63.55,38323.0,61.9272,61.9759,61.898,61.937,38323.0
2017-04-05 12:40:00,63.55,63.58,63.51,63.58,23250.0,61.937,61.9662,61.898,61.9662,23250.0
2017-04-05 12:50:00,63.58,63.6,63.56,63.57,14591.0,61.9662,61.9857,61.9467,61.9565,14591.0
2017-04-05 13:00:00,63.56,63.64,63.55,63.64,16597.0,61.9467,62.0247,61.937,62.0247,16597.0
2017-04-05 13:10:00,63.63,63.63,63.58,63.6,11280.0,62.0149,62.0149,61.9662,61.9857,11280.0
2017-04-05 13:20:00,63.59,63.59,63.52,63.58,21426.0,61.9759,61.9759,61.9077,61.9662,21426.0
2017-04-05 13:30:00,63.57,63.59,63.54,63.54,39843.0,61.9565,61.9759,61.9272,61.9272,39843.0
2017-04-05 13:40:00,63.54,63.54,63.42,63.46,21290.0,61.9272,61.9272,61.8103,61.8492,21290.0
2017-04-05 13:50:00,63.45,63.45,63.41,63.43,24429.0,61.8395,61.8395,61.8005,61.82,24429.0
2017-04-05 14:00:00,63.42,63.5,63.31,63.44,59789.0,61.8103,61.8882,61.7031,61.8298,59789.0
2017-04-05 14:10:00,63.44,63.48,63.39,63.42,36050.0,61.8298,61.8687,61.781,61.8103,36050.0
2017-04-05 14:20:00,63.41,63.46,63.39,63.46,42120.0,61.8005,61.8492,61.781,61.8492,42120.0
2017-04-05 14:30:00,63.45,63.47,63.37,63.38,57598.0,61.8395,61.859,61.7615,61.7713,57598.0
2017-04-05 14:40:00,63.37,63.43,63.34,63.4,39440.0,61.7615,61.82,61.7323,61.7908,39440.0
2017-04-05 14:50:00,63.39,63.4,63.31,63.34,37715.0,61.781,61.7908,61.7031,61.7323,37715.0
2017-04-05 15:00:00,63.33,63.48,63.32,63.44,43945.0,61.7225,61.8687,61.7128,61.8298,43945.0
2017-04-05 15:10:00,63.44,63.5,63.37,63.46,102679.0,61.8298,61.8882,61.7615,61.8492,102679.0
2017-04-05 15:20:00,63.46,63.47,63.28,63.42,161017.0,61.8492,61.859,61.6738,61.8103,161017.0
2017-04-05 15:30:00,63.42,63.44,63.27,63.43,152576.0,61.8103,61.8298,61.6641,61.82,152576.0
2017-04-05 15:40:00,63.43,63.47,63.27,63.29,119623.0,61.82,61.859,61.6641,61.6836,119623.0
2017-04-05 15:50:00,63.3,63.49,63.27,63.39,305423.0,61.6933,61.8785,61.6641,61.781,305423.0
2017-04-06 09:30:00,62.24,63.21,62.11,63.15,234734.0,60.6602,61.6056,60.5335,61.5471,234734.0
2017-04-06 09:40:00,63.16,63.16,62.71,62.74,87611.0,61.5569,61.5569,61.1183,61.1475,87611.0
2017-04-06 09:50:00,62.79,63.06,62.57,62.89,276216.0,61.1963,61.4594,60.9818,61.2937,276216.0
2017-04-06 10:00:00,62.89,63.06,62.86,62.94,90364.0,61.2937,61.4594,61.2645,61.3424,90364.0
2017-04-06 10:10:00,62.96,62.96,62.51,62.51,78779.0,61.3619,61.3619,60.9234,60.9234,78779.0
2017-04-06 10:20:00,62.53,62.65,62.43,62.57,127169.0,60.9429,61.0598,60.8454,60.9818,127169.0
2017-04-06 10:30:00,62.59,62.61,62.48,62.6,80257.0,61.0013,61.0208,60.8941,61.0111,80257.0
2017-04-06 10:40:00,62.6,62.67,62.45,62.57,221656.0,61.0111,61.0793,60.8649,60.9818,221656.0
2017-04-06 10:50:00,62.57,62.66,62.53,62.59,80427.0,60.9818,61.0696,60.9429,61.0013,80427.0
2017-04-06 11:00:00,62.59,62.62,62.54,62.57,90717.0,61.0013,61.0306,60.9526,60.9818,90717.0
2017-04-06 11:10:00,62.55,62.6,62.53,62.57,84121.0,60.9623,61.0111,60.9429,60.9818,84121.0
2017-04-06 11:20:00,62.57,62.85,62.53,62.79,76753.0,60.9818,61.2547,60.9429,61.1963,76753.0
2017-04-06 11:30:00,62.79,62.8,62.59,62.61,46006.0,61.1963,61.206,61.0013,61.0208,46006.0
2017-04-06 11:40:00,62.6,62.71,62.59,62.69,125616.0,61.0111,61.1183,61.0013,61.0988,125616.0
2017-04-06 11:50:00,62.69,62.71,62.62,62.69,27490.0,61.0988,61.1183,61.0306,61.0988,27490.0
2017-04-06 12:00:00,62.69,62.75,62.68,62.71,108079.0,61.0988,61.1573,61.089,61.1183,108079.0
2017-04-06 12:10:00,62.71,62.81,62.67,62.81,229878.0,61.1183,61.2157,61.0793,61.2157,229878.0
2017-04-06 12:20:00,62.81,62.83,62.72,62.77,55924.0,61.2157,61.2352,61.128,61.1768,55924.0
2017-04-06 12:30:00,62.76,62.76,62.69,62.75,114835.0,61.167,61.167,61.0988,61.1573,114835.0
2017-04-06 12:40:00,62.75,62.75,62.69,62.69,151749.0,61.1573,61.1573,61.0988,61.0988,151749.0
2017-04-06 12:50:00,62.69,62.7,62.63,62.67,60033.0,61.0988,61.1085,61.0403,61.0793,60033.0
2017-04-06 13:00:00,62.67,62.72,62.65,62.72,75029.0,61.0793,61.128,61.0598,61.128,75029.0
2017-04-06 13:10:00,62.72,62.81,62.68,62.77,78725.0,61.128,61.2157,61.089,61.1768,78725.0
2017-04-06 13:20:00,62.77,63.04,62.73,63.02,95661.0,61.1768,61.4399,61.1378,61.4204,95661.0
2017-04-06 13:30:00,63.03,63.06,62.93,62.97,40632.0,61.4302,61.4594,61.3327,61.3717,40632.0
2017-04-06 13:40:00,62.97,62.98,62.8,62.82,82313.0,61.3717,61.3814,61.206,61.2255,82313.0
2017-04-06 13:50:00,62.81,62.9,62.81,62.86,36563.0,61.2157,61.3035,61.2157,61.2645,36563.0
2017-04-06 14:00:00,62.86,62.88,62.71,62.74,100131.0,61.2645,61.284,61.1183,61.1475,100131.0
2017-04-06 14:10:00,62.74,62.79,62.68,62.73,36182.0,61.1475,61.1963,61.089,61.1378,36182.0
2017-04-06 14:20:00,62.72,62.73,62.67,62.71,50371.0,61.128,61.1378,61.0793,61.1183,50371.0
2017-04-06 14:30:00,62.71,62.76,62.68,62.73,36645.0,61.1183,61.167,61.089,61.1378,36645.0
2017-04-06 14:40:00,62.72,62.76,62.67,62.67,79330.0,61.128,61.167,61.0793,61.0793,79330.0
2017-04-06 14:50:00,62.67,62.77,62.65,62.74,94838.0,61.0793,61.1768,61.0598,61.1475,94838.0
2017-04-06 15:00:00,62.73,62.86,62.73,62.86,48871.0,61.1378,61.2645,61.1378,61.2645,48871.0
2017-04-06 15:10:00,62.86,62.93,62.84,62.89,63480.0,61.2645,61.3327,61.245,61.2937,63480.0
2017-04-06 15:20:00,62.89,63.02,62.85,62.98,164556.0,61.2937,61.4204,61.2547,61.3814,164556.0
2017-04-06 15:30:00,62.98,63.16,62.96,63.16,139175.0,61.3814,61.5569,61.3619,61.5569,139175.0
2017-04-06 15:40:00,63.16,63.22,63.06,63.06,220592.0,61.5569,61.6153,61.4594,61.4594,220592.0
2017-04-06 15:50:00,63.06,63.15,63.0,63.13,252340.0,61.4594,61.5471,61.4009,61.5276,252340.0
2017-04-07 09:30:00,63.16,63.58,63.03,63.55,58449.0,61.5569,61.9662,61.4302,61.937,58449.0
2017-04-07 09:40:00,63.54,63.79,63.47,63.67,72600.0,61.9272,62.1709,61.859,62.0539,72600.0
2017-04-07 09:50:00,63.66,63.72,63.41,63.47,164925.0,62.0442,62.1026,61.8005,61.859,164925.0
2017-04-07 10:00:00,63.47,63.59,63.4,63.4,41909.0,61.859,61.9759,61.7908,61.7908,41909.0
2017-04-07 10:10:00,63.43,63.49,63.37,63.43,51764.0,61.82,61.8785,61.7615,61.82,51764.0
2017-04-07 10:20:00,63.44,63.77,63.35,63.75,34342.0,61.8298,62.1514,61.742,62.1319,34342.0
2017-04-07 10:30:00,63.75,63.86,63.66,63.86,29760.0,62.1319,62.2391,62.0442,62.2391,29760.0
2017-04-07 10:40:00,63.86,63.92,63.7,63.7,54674.0,62.2391,62.2976,62.0832,62.0832,54674.0
2017-04-07 10:50:00,63.7,63.74,63.64,63.7,94348.0,62.0832,62.1221,62.0247,62.0832,94348.0
2017-04-07 11:00:00,63.71,63.77,63.66,63.7,50588.0,62.0929,62.1514,62.0442,62.0832,50588.0
2017-04-07 11:10:00,63.68,63.78,63.67,63.75,48184.0,62.0637,62.1611,62.0539,62.1319,48184.0
2017-04-07 11:20:00,63.76,64.03,63.7,63.97,85132.0,62.1416,62.4048,62.0832,62.3463,85132.0
2017-04-07 11:30:00,63.98,64.01,63.78,63.79,49799.0,62.356,62.3853,62.1611,62.1709,49799.0
2017-04-07 11:40:00,63.77,63.79,63.72,63.78,34008.0,62.1514,62.1709,62.1026,62.1611,34008.0
2017-04-07 11:50:00,63.77,63.78,63.74,63.77,14077.0,62.1514,62.1611,62.1221,62.1514,14077.0
2017-04-07 12:00:00,63.76,63.82,63.76,63.81,27532.0,62.1416,62.2001,62.1416,62.1904,27532.0
2017-04-07 12:10:00,63.81,63.82,63.74,63.78,66110.0,62.1904,62.2001,62.1221,62.1611,66110.0
2017-04-07 12:20:00,63.77,63.77,63.63,63.68,74082.0,62.1514,62.1514,62.0149,62.0637,74082.0
2017-04-07 12:30:00,63.69,63.73,63.68,63.7,8489.0,62.0734,62.1124,62.0637,62.0832,8489.0
2017-04-07 12:40:00,63.71,63.72,63.68,63.69,13688.0,62.0929,62.1026,62.0637,62.0734,13688.0
2017-04-07 12:50:00,63.69,63.7,63.6,63.6,28128.0,62.0734,62.0832,61.9857,61.9857,28128.0
2017-04-07 13:00:00,63.59,63.6,63.51,63.53,20260.0,61.9759,61.9857,61.898,61.9175,20260.0
2017-04-07 13:10:00,63.53,63.59,63.48,63.51,26995.0,61.9175,61.9759,61.8687,61.898,26995.0
2017-04-07 13:20:00,63.51,63.52,63.37,63.42,84679.0,61.898,61.9077,61.7615,61.8103,84679.0
2017-04-07 13:30:00,63.42,63.46,63.33,63.37,35905.0,61.8103,61.8492,61.7225,61.7615,35905.0
2017-04-07 13:40:00,63.37,63.41,63.34,63.34,21813.0,61.7615,61.8005,61.7323,61.7323,21813.0
2017-04-07 13:50:00,63.33,63.36,63.29,63.3,17360.0,61.7225,61.7518,61.6836,61.6933,17360.0
2017-04-07 14:00:00,63.3,63.33,63.24,63.24,27869.0,61.6933,61.7225,61.6348,61.6348,27869.0
2017-04-07 14:10:00,63.24,63.41,63.22,63.41,39618.0,61.6348,61.8005,61.6153,61.8005,39618.0
2017-04-07 14:20:00,63.41,63.47,63.4,63.4,67702.0,61.8005,61.859,61.7908,61.7908,67702.0
2017-04-07 14:30:00,63.4,63.46,63.35,63.41,40965.0,61.7908,61.8492,61.742,61.8005,40965.0
2017-04-07 14:40:00,63.4,63.46,63.37,63.45,49051.0,61.7908,61.8492,61.7615,61.8395,49051.0
2017-04-07 14:50:00,63.45,63.46,63.4,63.43,39471.0,61.8395,61.8492,61.7908,61.82,39471.0
2017-04-07 15:00:00,63.43,63.46,63.41,63.43,32818.0,61.82,61.8492,61.8005,61.82,32818.0
2017-04-07 15:10:00,63.43,63.53,63.43,63.53,31096.0,61.82,61.9175,61.82,61.9175,31096.0
2017-04-07 15:20:00,63.52,63.52,63.42,63.44,94710.0,61.9077,61.9077,61.8103,61.8298,94710.0
2017-04-07 15:30:00,63.44,63.53,63.43,63.49,50775.0,61.8298,61.9175,61.82,61.8785,50775.0
2017-04-07 15:40:00,63.49,63.55,63.48,63.53,83689.0,61.8785,61.937,61.8687,61.9175,83689.0
2017-04-07 15:50:00,63.52,63.55,63.46,63.46,181975.0,61.9077,61.937,61.8492,61.8492,181975.0
2017-04-10 09:30:00,63.77,63.78,62.27,63.4,134958.0,62.1514,62.1611,60.6895,61.7908,134958.0
2017-04-10 09:40:00,63.4,63.65,63.3,63.64,57659.0,61.7908,62.0344,61.6933,62.0247,57659.0
2017-04-10 09:50:00,63.63,63.91,63.58,63.84,74679.0,62.0149,62.2878,61.9662,62.2196,74679.0
2017-04-10 10:00:00,63.89,64.14,63.84,63.92,56061.0,62.2683,62.512,62.2196,62.2976,56061.0
2017-04-10 10:10:00,63.9,63.91,63.8,63.87,53407.0,62.2781,62.2878,62.1806,62.2488,53407.0
2017-04-10 10:20:00,63.9,63.94,63.77,63.82,28987.0,62.2781,62.3171,62.1514,62.2001,28987.0
2017-04-10 10:30:00,63.8,63.97,63.77,63.91,45087.0,62.1806,62.3463,62.1514,62.2878,45087.0
2017-04-10 10:40:00,63.9,63.9,63.74,63.86,128917.0,62.2781,62.2781,62.1221,62.2391,128917.0
2017-04-10 10:50:00,63.85,63.88,63.72,63.72,20106.0,62.2293,62.2586,62.1026,62.1026,20106.0
2017-04-10 11:00:00,63.72,63.74,63.64,63.67,23865.0,62.1026,62.1221,62.0247,62.0539,23865.0
2017-04-10 11:10:00,63.67,63.86,63.67,63.81,32760.0,62.0539,62.2391,62.0539,62.1904,32760.0
2017-04-10 11:20:00,63.81,63.89,63.8,63.82,53492.0,62.1904,62.2683,62.1806,62.2001,53492.0
2017-04-10 11:30:00,63.83,63.83,63.66,63.66,39142.0,62.2099,62.2099,62.0442,62.0442,39142.0
2017-04-10 11:40:00,63.67,63.69,63.55,63.65,32622.0,62.0539,62.0734,61.937,62.0344,32622.0
2017-04-10 11:50:00,63.64,63.72,63.63,63.68,12300.0,62.0247,62.1026,62.0149,62.0637,12300.0
2017-04-10 12:00:00,63.69,63.74,63.57,63.6,29726.0,62.0734,62.1221,61.9565,61.9857,29726.0
2017-04-10 12:10:00,63.6,63.6,63.41,63.51,14226.0,61.9857,61.9857,61.8005,61.898,14226.0
2017-04-10 12:20:00,63.51,63.6,63.5,63.59,44532.0,61.898,61.9857,61.8882,61.9759,44532.0
2017-04-10 12:30:00,63.58,63.7,63.58,63.63,9742.0,61.9662,62.0832,61.9662,62.0149,9742.0
2017-04-10 12:40:00,63.65,63.73,63.59,63.73,122598.0,62.0344,62.1124,61.9759,62.1124,122598.0
2017-04-10 12:50:00,63.74,63.77,63.66,63.67,28556.0,62.1221,62.1514,62.0442,62.0539,28556.0
2017-04-10 13:00:00,63.67,63.67,63.5,63.51,27054.0,62.0539,62.0539,61.8882,61.898,27054.0
2017-04-10 13:10:00,63.5,63.53,63.49,63.49,19667.0,61.8882,61.9175,61.8785,61.8785,19667.0
2017-04-10 13:20:00,63.49,63.54,63.46,63.48,16862.0,61.8785,61.9272,61.8492,61.8687,16862.0
2017-04-10 13:30:00,63.48,63.52,63.43,63.47,22255.0,61.8687,61.9077,61.82,61.859,22255.0
2017-04-10 13:40:00,63.48,63.48,63.39,63.43,45904.0,61.8687,61.8687,61.781,61.82,45904.0
2017-04-10 13:50:00,63.42,63.45,63.39,63.45,49813.0,61.8103,61.8395,61.781,61.8395,49813.0
2017-04-10 14:00:00,63.44,63.44,63.39,63.4,20181.0,61.8298,61.8298,61.781,61.7908,20181.0
2017-04-10 14:10:00,63.4,63.53,63.39,63.51,14344.0,61.7908,61.9175,61.781,61.898,14344.0
2017-04-10 14:20:00,63.52,63.54,63.44,63.44,13649.0,61.9077,61.9272,61.8298,61.8298,13649.0
2017-04-10 14:30:00,63.44,63.48,63.42,63.43,15315.0,61.8298,61.8687,61.8103,61.82,15315.0
2017-04-10 14:40:00,63.43,63.54,63.4,63.53,13391.0,61.82,61.9272,61.7908,61.9175,13391.0
2017-04-10 14:50:00,63.53,63.54,63.45,63.46,14168.0,61.9175,61.9272,61.8395,61.8492,14168.0
2017-04-10 15:00:00,63.48,63.64,63.46,63.62,36282.0,61.8687,62.0247,61.8492,62.0052,36282.0
2017-04-10 15:10:00,63.63,63.71,63.61,63.66,25273.0,62.0149,62.0929,61.9954,62.0442,25273.0
2017-04-10 15:20:00,63.65,63.74,63.62,63.68,80050.0,62.0344,62.1221,62.0052,62.0637,80050.0
2017-04-10 15:30:00,63.67,63.75,63.65,63.72,74827.0,62.0539,62.1319,62.0344,62.1026,74827.0
2017-04-10 15:40:00,63.71,63.73,63.59,63.64,130385.0,62.0929,62.1124,61.9759,62.0247,130385.0
2017-04-10 15:50:00,63.64,63.78,63.64,63.77,164483.0,62.0247,62.1611,62.0247,62.1514,164483.0
2017-04-11 09:30:00,63.73,63.79,63.39,63.47,63914.0,62.1124,62.1709,61.781,61.859,63914.0
2017-04-11 09:40:00,63.49,63.55,63.34,63.52,88741.0,61.8785,61.937,61.7323,61.9077,88741.0
2017-04-11 09:50:00,63.52,63.68,63.48,63.65,27700.0,61.9077,62.0637,61.8687,62.0344,27700.0
2017-04-11 10:00:00,63.61,63.74,63.58,63.69,19584.0,61.9954,62.1221,61.9662,62.0734,19584.0
2017-04-11 10:10:00,63.68,63.78,63.62,63.77,24849.0,62.0637,62.1611,62.0052,62.1514,24849.0
2017-04-11 10:20:00,63.76,63.89,63.71,63.86,142468.0,62.1416,62.2683,62.0929,62.2391,142468.0
2017-04-11 10:30:00,63.8,63.86,63.64,63.72,37724.0,62.1806,62.2391,62.0247,62.1026,37724.0
2017-04-11 10:40:00,63.72,63.81,63.62,63.79,24685.0,62.1026,62.1904,62.0052,62.1709,24685.0
2017-04-11 10:50:00,63.77,63.83,63.63,63.75,53742.0,62.1514,62.2099,62.0149,62.1319,53742.0
2017-04-11 11:00:00,63.75,63.77,63.68,63.69,27787.0,62.1319,62.1514,62.0637,62.0734,27787.0
2017-04-11 11:10:00,63.68,63.78,63.65,63.72,33834.0,62.0637,62.1611,62.0344,62.1026,33834.0
2017-04-11 11:20:00,63.71,63.78,63.69,63.78,19036.0,62.0929,62.1611,62.0734,62.1611,19036.0
2017-04-11 11:30:00,63.79,63.88,63.77,63.85,25374.0,62.1709,62.2586,62.1514,62.2293,25374.0
2017-04-11 11:40:00,63.85,63.86,63.77,63.81,22993.0,62.2293,62.2391,62.1514,62.1904,22993.0
2017-04-11 11:50:00,63.8,63.89,63.8,63.85,18949.0,62.1806,62.2683,62.1806,62.2293,18949.0
2017-04-11 12:00:00,63.86,63.89,63.82,63.88,23436.0,62.2391,62.2683,62.2001,62.2586,23436.0
2017-04-11 12:10:00,63.87,63.9,63.83,63.87,126734.0,62.2488,62.2781,62.2099,62.2488,126734.0
2017-04-11 12:20:00,63.87,63.89,63.84,63.87,50685.0,62.2488,62.2683,62.2196,62.2488,50685.0
2017-04-11 12:30:00,63.86,63.89,63.83,63.87,46852.0,62.2391,62.2683,62.2099,62.2488,46852.0
2017-04-11 12:40:00,63.86,63.87,63.78,63.81,42342.0,62.2391,62.2488,62.1611,62.1904,42342.0
2017-04-11 12:50:00,63.81,63.84,63.67,63.67,33270.0,62.1904,62.2196,62.0539,62.0539,33270.0
2017-04-11 13:00:00,63.67,63.74,63.62,63.63,27745.0,62.0539,62.1221,62.0052,62.0149,27745.0
2017-04-11 13:10:00,63.61,63.68,63.6,63.66,111329.0,61.9954,62.0637,61.9857,62.0442,111329.0
2017-04-11 13:20:00,63.66,63.72,63.62,63.71,100375.0,62.0442,62.1026,62.0052,62.0929,100375.0
2017-04-11 13:30:00,63.71,63.8,63.68,63.8,60662.0,62.0929,62.1806,62.0637,62.1806,60662.0
2017-04-11 13:40:00,63.8,63.82,63.75,63.78,57894.0,62.1806,62.2001,62.1319,62.1611,57894.0
2017-04-11 13:50:00,63.77,63.81,63.72,63.79,49953.0,62.1514,62.1904,62.1026,62.1709,49953.0
2017-04-11 14:00:00,63.8,63.83,63.73,63.8,17974.0,62.1806,62.2099,62.1124,62.1806,17974.0
2017-04-11 14:10:00,63.79,63.81,63.72,63.81,23144.0,62.1709,62.1904,62.1026,62.1904,23144.0
2017-04-11 14:20:00,63.8,63.86,63.76,63.84,62396.0,62.1806,62.2391,62.1416,62.2196,62396.0
2017-04-11 14:30:00,63.84,63.9,63.81,63.88,88206.0,62.2196,62.2781,62.1904,62.2586,88206.0
2017-04-11 14:40:00,63.88,63.89,63.84,63.88,38620.0,62.2586,62.2683,62.2196,62.2586,38620.0
2017-04-11 14:50:00,63.87,63.89,63.85,63.87,51576.0,62.2488,62.2683,62.2293,62.2488,51576.0
2017-04-11 15:00:00,63.86,63.87,63.77,63.83,29714.0,62.2391,62.2488,62.1514,62.2099,29714.0
2017-04-11 15:10:00,63.83,63.86,63.77,63.8,81377.0,62.2099,62.2391,62.1514,62.1806,81377.0
2017-04-11 15:20:00,63.8,63.82,63.65,63.67,41410.0,62.1806,62.2001,62.0344,62.0539,41410.0
2017-04-11 15:30:00,63.66,63.77,63.64,63.68,50553.0,62.0442,62.1514,62.0247,62.0637,50553.0
2017-04-11 15:40:00,63.69,63.72,63.64,63.69,59164.0,62.0734,62.1026,62.0247,62.0734,59164.0
2017-04-11 15:50:00,63.7,63.85,63.68,63.83,192786.0,62.0832,62.2293,62.0637,62.2099,192786.0
2017-04-12 09:30:00,63.66,63.71,63.39,63.56,33515.0,62.0442,62.0929,61.781,61.9467,33515.0
2017-04-12 09:40:00,63.56,63.72,63.51,63.69,27647.0,61.9467,62.1026,61.898,62.0734,27647.0
2017-04-12 09:50:00,63.66,63.75,63.53,63.67,21427.0,62.0442,62.1319,61.9175,62.0539,21427.0
2017-04-12 10:00:00,63.69,63.76,63.68,63.73,14944.0,62.0734,62.1416,62.0637,62.1124,14944.0
2017-04-12 10:10:00,63.69,63.7,63.59,63.67,23838.0,62.0734,62.0832,61.9759,62.0539,23838.0
2017-04-12 10:20:00,63.66,63.66,63.49,63.54,35794.0,62.0442,62.0442,61.8785,61.9272,35794.0
2017-04-12 10:30:00,63.55,63.59,63.51,63.54,18091.0,61.937,61.9759,61.898,61.9272,18091.0
2017-04-12 10:40:00,63.52,63.59,63.46,63.46,38603.0,61.9077,61.9759,61.8492,61.8492,38603.0
2017-04-12 10:50:00,63.47,63.48,63.44,63.46,39076.0,61.859,61.8687,61.8298,61.8492,39076.0
2017-04-12 11:00:00,63.47,63.59,63.47,63.57,17543.0,61.859,61.9759,61.859,61.9565,17543.0
2017-04-12 11:10:00,63.56,63.67,63.56,63.66,12710.0,61.9467,62.0539,61.9467,62.0442,12710.0
2017-04-12 11:20:00,63.67,63.69,63.63,63.64,6815.0,62.0539,62.0734,62.0149,62.0247,6815.0
2017-04-12 11:30:00,63.62,63.64,63.49,63.52,13796.0,62.0052,62.0247,61.8785,61.9077,13796.0
2017-04-12 11:40:00,63.52,63.54,63.46,63.47,9825.0,61.9077,61.9272,61.8492,61.859,9825.0
2017-04-12 11:50:00,63.46,63.5,63.44,63.48,11154.0,61.8492,61.8882,61.8298,61.8687,11154.0
2017-04-12 12:00:00,63.48,63.56,63.44,63.55,11079.0,61.8687,61.9467,61.8298,61.937,11079.0
2017-04-12 12:10:00,63.57,63.66,63.56,63.62,10447.0,61.9565,62.0442,61.9467,62.0052,10447.0
2017-04-12 12:20:00,63.61,63.66,63.57,63.62,30628.0,61.9954,62.0442,61.9565,62.0052,30628.0
2017-04-12 12:30:00,63.61,63.61,63.57,63.6,22315.0,61.9954,61.9954,61.9565,61.9857,22315.0
2017-04-12 12:40:00,63.6,63.69,63.59,63.69,18368.0,61.9857,62.0734,61.9759,62.0734,18368.0
2017-04-12 12:50:00,63.68,63.68,63.6,63.68,17724.0,62.0637,62.0637,61.9857,62.0637,17724.0
2017-04-12 13:00:00,63.68,63.69,63.65,63.68,17354.0,62.0637,62.0734,62.0344,62.0637,17354.0
2017-04-12 13:10:00,63.69,63.72,63.62,63.64,15279.0,62.0734,62.1026,62.0052,62.0247,15279.0
2017-04-12 13:20:00,63.64,63.64,63.57,63.57,17099.0,62.0247,62.0247,61.9565,61.9565,17099.0
2017-04-12 13:30:00,63.58,63.65,63.54,63.65,12678.0,61.9662,62.0344,61.9272,62.0344,12678.0
2017-04-12 13:40:00,63.65,63.76,63.64,63.75,23027.0,62.0344,62.1416,62.0247,62.1319,23027.0
2017-04-12 13:50:00,63.75,63.81,63.73,63.81,37916.0,62.1319,62.1904,62.1124,62.1904,37916.0
2017-04-12 14:00:00,63.82,63.82,63.77,63.81,24347.0,62.2001,62.2001,62.1514,62.1904,24347.0
2017-04-12 14:10:00,63.8,63.85,63.79,63.8,26218.0,62.1806,62.2293,62.1709,62.1806,26218.0
2017-04-12 14:20:00,63.8,63.84,63.78,63.84,33613.0,62.1806,62.2196,62.1611,62.2196,33613.0
2017-04-12 14:30:00,63.84,63.84,63.77,63.77,32262.0,62.2196,62.2196,62.1514,62.1514,32262.0
2017-04-12 14:40:00,63.77,63.77,63.62,63.7,112196.0,62.1514,62.1514,62.0052,62.0832,112196.0
2017-04-12 14:50:00,63.69,63.81,63.69,63.79,48943.0,62.0734,62.1904,62.0734,62.1709,48943.0
2017-04-12 15:00:00,63.79,63.83,63.78,63.83,35200.0,62.1709,62.2099,62.1611,62.2099,35200.0
2017-04-12 15:10:00,63.83,63.88,63.77,63.77,47186.0,62.2099,62.2586,62.1514,62.1514,47186.0
2017-04-12 15:20:00,63.77,63.88,63.75,63.77,41275.0,62.1514,62.2586,62.1319,62.1514,41275.0
2017-04-12 15:30:00,63.77,63.79,63.75,63.77,62745.0,62.1514,62.1709,62.1319,62.1514,62745.0
2017-04-12 15:40:00,63.77,63.8,63.73,63.77,88004.0,62.1514,62.1806,62.1124,62.1514,88004.0
2017-04-12 15:50:00,63.77,63.86,63.76,63.8,185859.0,62.1514,62.2391,62.1416,62.1806,185859.0
2017-04-13 09:30:00,64.03,64.05,63.73,63.73,76459.0,62.4048,62.4243,62.1124,62.1124,76459.0
2017-04-13 09:40:00,63.74,63.84,63.59,63.77,55611.0,62.1221,62.2196,61.9759,62.1514,55611.0
2017-04-13 09:50:00,63.75,63.85,63.72,63.77,20282.0,62.1319,62.2293,62.1026,62.1514,20282.0
2017-04-13 10:00:00,63.78,63.89,63.71,63.81,32315.0,62.1611,62.2683,62.0929,62.1904,32315.0
2017-04-13 10:10:00,63.78,63.9,63.76,63.87,37912.0,62.1611,62.2781,62.1416,62.2488,37912.0
2017-04-13 10:20:00,63.85,63.87,63.67,63.67,25026.0,62.2293,62.2488,62.0539,62.0539,25026.0
2017-04-13 10:30:00,63.69,63.87,63.69,63.87,33762.0,62.0734,62.2488,62.0734,62.2488,33762.0
2017-04-13 10:40:00,63.86,63.88,63.83,63.87,30431.0,62.2391,62.2586,62.2099,62.2488,30431.0
2017-04-13 10:50:00,63.87,63.91,63.86,63.86,55712.0,62.2488,62.2878,62.2391,62.2391,55712.0
2017-04-13 11:00:00,63.87,63.89,63.84,63.88,30199.0,62.2488,62.2683,62.2196,62.2586,30199.0
2017-04-13 11:10:00,63.88,63.91,63.84,63.9,21921.0,62.2586,62.2878,62.2196,62.2781,21921.0
2017-04-13 11:20:00,63.89,63.95,63.87,63.87,34754.0,62.2683,62.3268,62.2488,62.2488,34754.0
2017-04-13 11:30:00,63.87,63.92,63.85,63.87,35238.0,62.2488,62.2976,62.2293,62.2488,35238.0
2017-04-13 11:40:00,63.88,63.89,63.83,63.86,25585.0,62.2586,62.2683,62.2099,62.2391,25585.0
2017-04-13 11:50:00,63.86,63.91,63.86,63.89,26459.0,62.2391,62.2878,62.2391,62.2683,26459.0
2017-04-13 12:00:00,63.88,63.9,63.83,63.83,27080.0,62.2586,62.2781,62.2099,62.2099,27080.0
2017-04-13 12:10:00,63.86,63.86,63.79,63.79,19271.0,62.2391,62.2391,62.1709,62.1709,19271.0
2017-04-13 12:20:00,63.78,63.83,63.75,63.78,12751.0,62.1611,62.2099,62.1319,62.1611,12751.0
2017-04-13 12:30:00,63.81,63.84,63.74,63.77,10839.0,62.1904,62.2196,62.1221,62.1514,10839.0
2017-04-13 12:40:00,63.76,63.79,63.73,63.75,55043.0,62.1416,62.1709,62.1124,62.1319,55043.0
2017-04-13 12:50:00,63.77,63.79,63.75,63.77,35862.0,62.1514,62.1709,62.1319,62.1514,35862.0
2017-04-13 13:00:00,63.77,63.78,63.73,63.78,25284.0,62.1514,62.1611,62.1124,62.1611,25284.0
2017-04-13 13:10:00,63.78,63.81,63.76,63.81,42154.0,62.1611,62.1904,62.1416,62.1904,42154.0
2017-04-13 13:20:00,63.81,63.87,63.78,63.86,6666.0,62.1904,62.2488,62.1611,62.2391,6666.0
2017-04-13 13:30:00,63.88,64.07,63.84,64.05,56912.0,62.2586,62.4438,62.2196,62.4243,56912.0
2017-04-13 13:40:00,64.05,64.23,64.05,64.11,71994.0,62.4243,62.5997,62.4243,62.4827,71994.0
2017-04-13 13:50:00,64.1,64.18,64.06,64.13,58012.0,62.473,62.551,62.434,62.5022,58012.0
2017-04-13 14:00:00,64.13,64.13,64.02,64.07,44821.0,62.5022,62.5022,62.395,62.4438,44821.0
2017-04-13 14:10:00,64.06,64.16,64.06,64.14,32646.0,62.434,62.5315,62.434,62.512,32646.0
2017-04-13 14:20:00,64.15,64.24,64.14,64.18,29815.0,62.5217,62.6095,62.512,62.551,29815.0
2017-04-13 14:30:00,64.17,64.2,64.07,64.07,36378.0,62.5412,62.5705,62.4438,62.4438,36378.0
2017-04-13 14:40:00,64.08,64.11,63.99,64.04,35497.0,62.4535,62.4827,62.3658,62.4145,35497.0
2017-04-13 14:50:00,64.03,64.03,63.82,63.86,110346.0,62.4048,62.4048,62.2001,62.2391,110346.0
2017-04-13 15:00:00,63.86,64.01,63.84,63.89,172926.0,62.2391,62.3853,62.2196,62.2683,172926.0
2017-04-13 15:10:00,63.87,63.92,63.79,63.86,62237.0,62.2488,62.2976,62.1709,62.2391,62237.0
2017-04-13 15:20:00,63.86,63.92,63.84,63.84,31542.0,62.2391,62.2976,62.2196,62.2196,31542.0
2017-04-13 15:30:00,63.84,63.89,63.79,63.84,100799.0,62.2196,62.2683,62.1709,62.2196,100799.0
2017-04-13 15:40:00,63.84,64.06,63.83,64.03,86907.0,62.2196,62.434,62.2099,62.4048,86907.0
2017-04-13 15:50:00,64.03,64.03,63.91,63.92,245256.0,62.4048,62.4048,62.2878,62.2976,245256.0
2017-04-17 09:30:00,64.38,64.75,64.16,64.18,178111.0,62.7459,63.1065,62.5315,62.551,178111.0
2017-04-17 09:40:00,64.19,64.34,64.13,64.25,29753.0,62.5607,62.7069,62.5022,62.6192,29753.0
2017-04-17 09:50:00,64.28,64.34,64.2,64.23,22192.0,62.6484,62.7069,62.5705,62.5997,22192.0
2017-04-17 10:00:00,64.22,64.28,64.09,64.25,49062.0,62.59,62.6484,62.4633,62.6192,49062.0
2017-04-17 10:10:00,64.24,64.38,64.19,64.28,36286.0,62.6095,62.7459,62.5607,62.6484,36286.0
2017-04-17 10:20:00,64.29,64.33,64.19,64.23,38704.0,62.6582,62.6972,62.5607,62.5997,38704.0
2017-04-17 10:30:00,64.21,64.35,64.19,64.35,35879.0,62.5802,62.7167,62.5607,62.7167,35879.0
2017-04-17 10:40:00,64.34,64.43,64.29,64.37,20637.0,62.7069,62.7946,62.6582,62.7362,20637.0
2017-04-17 10:50:00,64.37,64.45,64.36,64.43,32533.0,62.7362,62.8141,62.7264,62.7946,32533.0
2017-04-17 11:00:00,64.42,64.45,64.37,64.42,23358.0,62.7849,62.8141,62.7362,62.7849,23358.0
2017-04-17 11:10:00,64.44,64.48,64.39,64.45,35574.0,62.8044,62.8434,62.7556,62.8141,35574.0
2017-04-17 11:20:00,64.46,64.59,64.41,64.59,12878.0,62.8239,62.9506,62.7751,62.9506,12878.0
2017-04-17 11:30:00,64.58,64.6,64.53,64.53,22393.0,62.9408,62.9603,62.8921,62.8921,22393.0
2017-04-17 11:40:00,64.53,64.53,64.42,64.43,21454.0,62.8921,62.8921,62.7849,62.7946,21454.0
2017-04-17 11:50:00,64.39,64.5,64.38,64.42,49365.0,62.7556,62.8629,62.7459,62.7849,49365.0
2017-04-17 12:00:00,64.41,64.44,64.35,64.38,35129.0,62.7751,62.8044,62.7167,62.7459,35129.0
2017-04-17 12:10:00,64.39,64.47,64.32,64.43,53824.0,62.7556,62.8336,62.6874,62.7946,53824.0
2017-04-17 12:20:00,64.45,64.58,64.44,64.57,36327.0,62.8141,62.9408,62.8044,62.9311,36327.0
2017-04-17 12:30:00,64.58,64.61,64.54,64.61,52569.0,62.9408,62.9701,62.9018,62.9701,52569.0
2017-04-17 12:40:00,64.61,64.62,64.55,64.6,27752.0,62.9701,62.9798,62.9116,62.9603,27752.0
2017-04-17 12:50:00,64.59,64.66,64.55,64.58,85575.0,62.9506,63.0188,62.9116,62.9408,85575.0
2017-04-17 13:00:00,64.6,64.67,64.55,64.6,74727.0,62.9603,63.0285,62.9116,62.9603,74727.0
2017-04-17 13:10:00,64.6,64.68,64.55,64.59,163376.0,62.9603,63.0383,62.9116,62.9506,163376.0
2017-04-17 13:20:00,64.58,64.66,64.56,64.63,28652.0,62.9408,63.0188,62.9213,62.9896,28652.0
2017-04-17 13:30:00,64.64,64.68,64.58,64.67,41375.0,62.9993,63.0383,62.9408,63.0285,41375.0
2017-04-17 13:40:00,64.65,64.65,64.53,64.53,31975.0,63.009,63.009,62.8921,62.8921,31975.0
2017-04-17 13:50:00,64.54,64.6,64.52,64.57,16286.0,62.9018,62.9603,62.8823,62.9311,16286.0
2017-04-17 14:00:00,64.58,64.63,64.55,64.55,24199.0,62.9408,62.9896,62.9116,62.9116,24199.0
2017-04-17 14:10:00,64.55,64.65,64.55,64.57,42143.0,62.9116,63.009,62.9116,62.9311,42143.0
2017-04-17 14:20:00,64.57,64.64,64.57,64.62,25755.0,62.9311,62.9993,62.9311,62.9798,25755.0
2017-04-17 14:30:00,64.61,64.66,64.6,64.64,23703.0,62.9701,63.0188,62.9603,62.9993,23703.0
2017-04-17 14:40:00,64.64,64.67,64.57,64.62,37200.0,62.9993,63.0285,62.9311,62.9798,37200.0
2017-04-17 14:50:00,64.61,64.65,64.59,64.62,30843.0,62.9701,63.009,62.9506,62.9798,30843.0
2017-04-17 15:00:00,64.63,64.65,64.58,64.6,62460.0,62.9896,63.009,62.9408,62.9603,62460.0
2017-04-17 15:10:00,64.61,64.74,64.59,64.73,50388.0,62.9701,63.0968,62.9506,63.087,50388.0
2017-04-17 15:20:00,64.74,64.79,64.67,64.77,53891.0,63.0968,63.1455,63.0285,63.126,53891.0
2017-04-17 15:30:00,64.76,64.76,64.7,64.71,40696.0,63.1163,63.1163,63.0578,63.0675,40696.0
2017-04-17 15:40:00,64.72,64.75,64.68,64.72,64968.0,63.0773,63.1065,63.0383,63.0773,64968.0
2017-04-17 15:50:00,64.72,64.85,64.72,64.83,253740.0,63.0773,63.204,63.0773,63.1845,253740.0
2017-04-18 09:30:00,64.7,64.84,64.46,64.78,64962.0,63.0578,63.1942,62.8239,63.1357,64962.0
2017-04-18 09:40:00,64.82,65.06,64.8,65.03,72052.0,63.1747,63.4086,63.1552,63.3794,72052.0
2017-04-18 09:50:00,65.06,65.21,65.0,65.13,36565.0,63.4086,63.5548,63.3502,63.4769,36565.0
2017-04-18 10:00:00,65.12,65.15,64.93,65.05,29015.0,63.4671,63.4964,63.2819,63.3989,29015.0
2017-04-18 10:10:00,65.03,65.03,64.86,64.94,24965.0,63.3794,63.3794,63.2137,63.2917,24965.0
2017-04-18 10:20:00,64.91,64.93,64.75,64.81,19769.0,63.2624,63.2819,63.1065,63.165,19769.0
2017-04-18 10:30:00,64.81,64.95,64.78,64.88,17716.0,63.165,63.3014,63.1357,63.2332,17716.0
2017-04-18 10:40:00,64.88,64.88,64.82,64.83,17373.0,63.2332,63.2332,63.1747,63.1845,17373.0
2017-04-18 10:50:00,64.83,64.87,64.74,64.76,30023.0,63.1845,63.2235,63.0968,63.1163,30023.0
2017-04-18 11:00:00,64.76,64.79,64.63,64.66,31269.0,63.1163,63.1455,62.9896,63.0188,31269.0
2017-04-18 11:10:00,64.67,64.82,64.64,64.73,37341.0,63.0285,63.1747,62.9993,63.087,37341.0
2017-04-18 11:20:00,64.73,64.88,64.71,64.88,46042.0,63.087,63.2332,63.0675,63.2332,46042.0
2017-04-18 11:30:00,64.87,64.87,64.73,64.78,22614.0,63.2235,63.2235,63.087,63.1357,22614.0
2017-04-18 11:40:00,64.79,64.8,64.74,64.78,17204.0,63.1455,63.1552,63.0968,63.1357,17204.0
2017-04-18 11:50:00,64.8,64.8,64.68,64.72,22546.0,63.1552,63.1552,63.0383,63.0773,22546.0
2017-04-18 12:00:00,64.71,64.81,64.71,64.73,20046.0,63.0675,63.165,63.0675,63.087,20046.0
2017-04-18 12:10:00,64.72,64.82,64.71,64.72,23965.0,63.0773,63.1747,63.0675,63.0773,23965.0
2017-04-18 12:20:00,64.72,64.78,64.7,64.72,17723.0,63.0773,63.1357,63.0578,63.0773,17723.0
2017-04-18 12:30:00,64.7,64.77,64.59,64.59,25183.0,63.0578,63.126,62.9506,62.9506,25183.0
2017-04-18 12:40:00,64.59,64.67,64.54,64.55,75887.0,62.9506,63.0285,62.9018,62.9116,75887.0
2017-04-18 12:50:00,64.55,64.62,64.54,64.57,31774.0,62.9116,62.9798,62.9018,62.9311,31774.0
2017-04-18 13:00:00,64.57,64.58,64.49,64.53,32782.0,62.9311,62.9408,62.8531,62.8921,32782.0
2017-04-18 13:10:00,64.52,64.59,64.45,64.58,71028.0,62.8823,62.9506,62.8141,62.9408,71028.0
2017-04-18 13:20:00,64.56,64.6,64.55,64.58,20970.0,62.9213,62.9603,62.9116,62.9408,20970.0
2017-04-18 13:30:00,64.58,64.62,64.55,64.6,27664.0,62.9408,62.9798,62.9116,62.9603,27664.0
2017-04-18 13:40:00,64.61,64.67,64.57,64.63,19539.0,62.9701,63.0285,62.9311,62.9896,19539.0
2017-04-18 13:50:00,64.62,64.64,64.57,64.6,19614.0,62.9798,62.9993,62.9311,62.9603,19614.0
2017-04-18 14:00:00,64.6,64.64,64.57,64.58,28493.0,62.9603,62.9993,62.9311,62.9408,28493.0
2017-04-18 14:10:00,64.58,64.63,64.58,64.6,29291.0,62.9408,62.9896,62.9408,62.9603,29291.0
2017-04-18 14:20:00,64.6,64.66,64.58,64.66,31401.0,62.9603,63.0188,62.9408,63.0188,31401.0
2017-04-18 14:30:00,64.63,64.64,64.56,64.63,62063.0,62.9896,62.9993,62.9213,62.9896,62063.0
2017-04-18 14:40:00,64.63,64.63,64.5,64.53,33383.0,62.9896,62.9896,62.8629,62.8921,33383.0
2017-04-18 14:50:00,64.53,64.58,64.51,64.54,41456.0,62.8921,62.9408,62.8726,62.9018,41456.0
2017-04-18 15:00:00,64.54,64.62,64.54,64.58,30701.0,62.9018,62.9798,62.9018,62.9408,30701.0
2017-04-18 15:10:00,64.58,64.61,64.52,64.55,52701.0,62.9408,62.9701,62.8823,62.9116,52701.0
2017-04-18 15:20:00,64.55,64.57,64.52,64.52,43157.0,62.9116,62.9311,62.8823,62.8823,43157.0
2017-04-18 15:30:00,64.53,64.59,64.52,64.54,56481.0,62.8921,62.9506,62.8823,62.9018,56481.0
2017-04-18 15:40:00,64.55,64.62,64.51,64.6,91111.0,62.9116,62.9798,62.8726,62.9603,91111.0
2017-04-18 15:50:00,64.62,64.63,64.46,64.48,221121.0,62.9798,62.9896,62.8239,62.8434,221121.0
2017-04-19 09:30:00,64.93,65.03,64.75,64.94,61458.0,63.2819,63.3794,63.1065,63.2917,61458.0
2017-04-19 09:40:00,64.97,65.06,64.87,65.03,42772.0,63.3209,63.4086,63.2235,63.3794,42772.0
2017-04-19 09:50:00,65.02,65.1,64.97,65.0,45281.0,63.3697,63.4476,63.3209,63.3502,45281.0
2017-04-19 10:00:00,65.03,65.08,64.98,65.04,69395.0,63.3794,63.4281,63.3307,63.3891,69395.0
2017-04-19 10:10:00,65.03,65.06,64.98,65.01,57529.0,63.3794,63.4086,63.3307,63.3599,57529.0
2017-04-19 10:20:00,65.01,65.07,64.99,65.04,91388.0,63.3599,63.4184,63.3404,63.3891,91388.0
2017-04-19 10:30:00,65.04,65.37,64.98,65.31,141949.0,63.3891,63.7108,63.3307,63.6523,141949.0
2017-04-19 10:40:00,65.32,65.39,65.17,65.23,143471.0,63.662,63.7303,63.5158,63.5743,143471.0
2017-04-19 10:50:00,65.22,65.25,65.09,65.09,100820.0,63.5646,63.5938,63.4379,63.4379,100820.0
2017-04-19 11:00:00,65.08,65.1,64.94,64.95,106202.0,63.4281,63.4476,63.2917,63.3014,106202.0
2017-04-19 11:10:00,64.95,64.99,64.9,64.94,48928.0,63.3014,63.3404,63.2527,63.2917,48928.0
2017-04-19 11:20:00,64.94,65.06,64.93,64.98,64671.0,63.2917,63.4086,63.2819,63.3307,64671.0
2017-04-19 11:30:00,64.98,65.04,64.94,65.01,94449.0,63.3307,63.3891,63.2917,63.3599,94449.0
2017-04-19 11:40:00,65.01,65.01,64.87,64.88,118875.0,63.3599,63.3599,63.2235,63.2332,118875.0
2017-04-19 11:50:00,64.88,64.9,64.86,64.88,67700.0,63.2332,63.2527,63.2137,63.2332,67700.0
2017-04-19 12:00:00,64.88,64.96,64.8,64.83,71798.0,63.2332,63.3112,63.1552,63.1845,71798.0
2017-04-19 12:10:00,64.82,64.83,64.72,64.77,52261.0,63.1747,63.1845,63.0773,63.126,52261.0
2017-04-19 12:20:00,64.77,64.83,64.75,64.82,37626.0,63.126,63.1845,63.1065,63.1747,37626.0
2017-04-19 12:30:00,64.82,64.93,64.81,64.84,53493.0,63.1747,63.2819,63.165,63.1942,53493.0
2017-04-19 12:40:00,64.83,64.87,64.8,64.84,41740.0,63.1845,63.2235,63.1552,63.1942,41740.0
2017-04-19 12:50:00,64.83,64.96,64.79,64.93,33804.0,63.1845,63.3112,63.1455,63.2819,33804.0
2017-04-19 13:00:00,64.91,64.95,64.83,64.83,47022.0,63.2624,63.3014,63.1845,63.1845,47022.0
2017-04-19 13:10:00,64.83,64.87,64.79,64.84,46964.0,63.1845,63.2235,63.1455,63.1942,46964.0
2017-04-19 13:20:00,64.85,64.88,64.81,64.82,55867.0,63.204,63.2332,63.165,63.1747,55867.0
2017-04-19 13:30:00,64.83,64.85,64.77,64.77,29889.0,63.1845,63.204,63.126,63.126,29889.0
2017-04-19 13:40:00,64.77,64.83,64.7,64.78,61146.0,63.126,63.1845,63.0578,63.1357,61146.0
2017-04-19 13:50:00,64.79,64.83,64.77,64.83,24245.0,63.1455,63.1845,63.126,63.1845,24245.0
2017-04-19 14:00:00,64.83,64.94,64.82,64.88,37104.0,63.1845,63.2917,63.1747,63.2332,37104.0
2017-04-19 14:10:00,64.88,64.89,64.76,64.79,42827.0,63.2332,63.243,63.1163,63.1455,42827.0
2017-04-19 14:20:00,64.79,64.82,64.71,64.78,45599.0,63.1455,63.1747,63.0675,63.1357,45599.0
2017-04-19 14:30:00,64.79,64.91,64.75,64.91,59485.0,63.1455,63.2624,63.1065,63.2624,59485.0
2017-04-19 14:40:00,64.91,64.92,64.81,64.83,60392.0,63.2624,63.2722,63.165,63.1845,60392.0
2017-04-19 14:50:00,64.83,64.87,64.82,64.86,52304.0,63.1845,63.2235,63.1747,63.2137,52304.0
2017-04-19 15:00:00,64.86,64.97,64.83,64.95,44263.0,63.2137,63.3209,63.1845,63.3014,44263.0
2017-04-19 15:10:00,64.97,65.01,64.95,64.98,87892.0,63.3209,63.3599,63.3014,63.3307,87892.0
2017-04-19 15:20:00,64.97,64.98,64.85,64.87,104102.0,63.3209,63.3307,63.204,63.2235,104102.0
2017-04-19 15:30:00,64.86,64.93,64.82,64.9,73538.0,63.2137,63.2819,63.1747,63.2527,73538.0
2017-04-19 15:40:00,64.89,64.98,64.88,64.98,89387.0,63.243,63.3307,63.2332,63.3307,89387.0
2017-04-19 15:50:00,64.97,65.05,64.88,65.01,386919.0,63.3209,63.3989,63.2332,63.3599,386919.0
2017-04-20 09:30:00,65.09,65.22,64.72,64.78,81074.0,63.4379,63.5646,63.0773,63.1357,81074.0
2017-04-20 09:40:00,64.79,64.95,64.77,64.83,31112.0,63.1455,63.3014,63.126,63.1845,31112.0
2017-04-20 09:50:00,64.83,64.88,64.7,64.8,34764.0,63.1845,63.2332,63.0578,63.1552,34764.0
2017-04-20 10:00:00,64.84,64.99,64.84,64.88,20347.0,63.1942,63.3404,63.1942,63.2332,20347.0
2017-04-20 10:10:00,64.91,64.99,64.83,64.89,31438.0,63.2624,63.3404,63.1845,63.243,31438.0
2017-04-20 10:20:00,64.89,64.91,64.74,64.81,24315.0,63.243,63.2624,63.0968,63.165,24315.0
2017-04-20 10:30:00,64.86,64.91,64.81,64.82,23641.0,63.2137,63.2624,63.165,63.1747,23641.0
2017-04-20 10:40:00,64.82,64.86,64.78,64.84,70507.0,63.1747,63.2137,63.1357,63.1942,70507.0
2017-04-20 10:50:00,64.84,65.0,64.84,64.99,29767.0,63.1942,63.3502,63.1942,63.3404,29767.0
2017-04-20 11:00:00,64.98,65.01,64.93,64.98,19401.0,63.3307,63.3599,63.2819,63.3307,19401.0
2017-04-20 11:10:00,64.98,65.01,64.91,65.0,27210.0,63.3307,63.3599,63.2624,63.3502,27210.0
2017-04-20 11:20:00,65.01,65.02,64.93,64.96,59835.0,63.3599,63.3697,63.2819,63.3112,59835.0
2017-04-20 11:30:00,64.96,65.0,64.94,64.96,35560.0,63.3112,63.3502,63.2917,63.3112,35560.0
2017-04-20 11:40:00,64.97,65.01,64.89,64.95,42413.0,63.3209,63.3599,63.243,63.3014,42413.0
2017-04-20 11:50:00,64.95,65.06,64.94,65.01,88828.0,63.3014,63.4086,63.2917,63.3599,88828.0
2017-04-20 12:00:00,65.02,65.21,65.02,65.2,39281.0,63.3697,63.5548,63.3697,63.5451,39281.0
2017-04-20 12:10:00,65.22,65.23,65.17,65.21,20856.0,63.5646,63.5743,63.5158,63.5548,20856.0
2017-04-20 12:20:00,65.22,65.28,65.22,65.22,20954.0,63.5646,63.6231,63.5646,63.5646,20954.0
2017-04-20 12:30:00,65.23,65.29,65.2,65.21,21011.0,63.5743,63.6328,63.5451,63.5548,21011.0
2017-04-20 12:40:00,65.22,65.27,65.21,65.27,16333.0,63.5646,63.6133,63.5548,63.6133,16333.0
2017-04-20 12:50:00,65.27,65.29,65.18,65.18,25317.0,63.6133,63.6328,63.5256,63.5256,25317.0
2017-04-20 13:00:00,65.17,65.2,65.15,65.16,30888.0,63.5158,63.5451,63.4964,63.5061,30888.0
2017-04-20 13:10:00,65.16,65.18,65.14,65.16,18822.0,63.5061,63.5256,63.4866,63.5061,18822.0
2017-04-20 13:20:00,65.16,65.19,65.12,65.15,21194.0,63.5061,63.5353,63.4671,63.4964,21194.0
2017-04-20 13:30:00,65.15,65.16,65.09,65.1,25247.0,63.4964,63.5061,63.4379,63.4476,25247.0
2017-04-20 13:40:00,65.1,65.12,65.02,65.04,29016.0,63.4476,63.4671,63.3697,63.3891,29016.0
2017-04-20 13:50:00,65.05,65.1,65.02,65.06,28810.0,63.3989,63.4476,63.3697,63.4086,28810.0
2017-04-20 14:00:00,65.05,65.14,65.0,65.02,37389.0,63.3989,63.4866,63.3502,63.3697,37389.0
2017-04-20 14:10:00,65.03,65.09,65.02,65.05,29833.0,63.3794,63.4379,63.3697,63.3989,29833.0
2017-04-20 14:20:00,65.05,65.05,64.95,64.96,41930.0,63.3989,63.3989,63.3014,63.3112,41930.0
2017-04-20 14:30:00,64.95,64.98,64.93,64.97,85588.0,63.3014,63.3307,63.2819,63.3209,85588.0
2017-04-20 14:40:00,64.97,64.99,64.83,64.88,40388.0,63.3209,63.3404,63.1845,63.2332,40388.0
2017-04-20 14:50:00,64.88,64.88,64.81,64.86,66764.0,63.2332,63.2332,63.165,63.2137,66764.0
2017-04-20 15:00:00,64.86,64.92,64.83,64.92,125904.0,63.2137,63.2722,63.1845,63.2722,125904.0
2017-04-20 15:10:00,64.92,64.93,64.83,64.84,76421.0,63.2722,63.2819,63.1845,63.1942,76421.0
2017-04-20 15:20:00,64.83,64.84,64.74,64.79,77907.0,63.1845,63.1942,63.0968,63.1455,77907.0
2017-04-20 15:30:00,64.79,64.79,64.7,64.72,86254.0,63.1455,63.1455,63.0578,63.0773,86254.0
2017-04-20 15:40:00,64.72,64.78,64.71,64.76,79655.0,63.0773,63.1357,63.0675,63.1163,79655.0
2017-04-20 15:50:00,64.78,64.81,64.66,64.68,249223.0,63.1357,63.165,63.0188,63.0383,249223.0
2017-04-21 09:30:00,65.12,65.12,64.88,64.93,160583.0,63.4671,63.4671,63.2332,63.2819,160583.0
2017-04-21 09:40:00,64.9,65.0,64.79,64.91,359605.0,63.2527,63.3502,63.1455,63.2624,359605.0
2017-04-21 09:50:00,64.9,64.94,64.68,64.72,73459.0,63.2527,63.2917,63.0383,63.0773,73459.0
2017-04-21 10:00:00,64.7,64.8,64.67,64.74,86123.0,63.0578,63.1552,63.0285,63.0968,86123.0
2017-04-21 10:10:00,64.74,64.78,64.62,64.63,88141.0,63.0968,63.1357,62.9798,62.9896,88141.0
2017-04-21 10:20:00,64.63,64.68,64.52,64.63,87250.0,62.9896,63.0383,62.8823,62.9896,87250.0
2017-04-21 10:30:00,64.62,64.9,64.53,64.83,290434.0,62.9798,63.2527,62.8921,63.1845,290434.0
2017-04-21 10:40:00,64.83,64.89,64.74,64.83,123986.0,63.1845,63.243,63.0968,63.1845,123986.0
2017-04-21 10:50:00,64.83,64.9,64.79,64.8,49978.0,63.1845,63.2527,63.1455,63.1552,49978.0
2017-04-21 11:00:00,64.8,64.83,64.72,64.83,82922.0,63.1552,63.1845,63.0773,63.1845,82922.0
2017-04-21 11:10:00,64.83,64.85,64.63,64.66,46482.0,63.1845,63.204,62.9896,63.0188,46482.0
2017-04-21 11:20:00,64.68,64.75,64.61,64.66,60964.0,63.0383,63.1065,62.9701,63.0188,60964.0
2017-04-21 11:30:00,64.66,64.73,64.64,64.66,27245.0,63.0188,63.087,62.9993,63.0188,27245.0
2017-04-21 11:40:00,64.66,64.83,64.66,64.76,118789.0,63.0188,63.1845,63.0188,63.1163,118789.0
2017-04-21 11:50:00,64.77,64.91,64.76,64.78,57142.0,63.126,63.2624,63.1163,63.1357,57142.0
2017-04-21 12:00:00,64.79,64.82,64.72,64.73,110628.0,63.1455,63.1747,63.0773,63.087,110628.0
2017-04-21 12:10:00,64.72,64.76,64.61,64.63,74374.0,63.0773,63.1163,62.9701,62.9896,74374.0
2017-04-21 12:20:00,64.63,64.68,64.61,64.62,65422.0,62.9896,63.0383,62.9701,62.9798,65422.0
2017-04-21 12:30:00,64.61,64.64,64.57,64.59,106941.0,62.9701,62.9993,62.9311,62.9506,106941.0
2017-04-21 12:40:00,64.59,64.74,64.57,64.74,339777.0,62.9506,63.0968,62.9311,63.0968,339777.0
2017-04-21 12:50:00,64.73,64.74,64.63,64.63,71429.0,63.087,63.0968,62.9896,62.9896,71429.0
2017-04-21 13:00:00,64.63,64.7,64.61,64.63,61561.0,62.9896,63.0578,62.9701,62.9896,61561.0
2017-04-21 13:10:00,64.63,64.65,64.51,64.51,101774.0,62.9896,63.009,62.8726,62.8726,101774.0
2017-04-21 13:20:00,64.5,64.59,64.46,64.54,64028.0,62.8629,62.9506,62.8239,62.9018,64028.0
2017-04-21 13:30:00,64.55,64.6,64.52,64.57,24415.0,62.9116,62.9603,62.8823,62.9311,24415.0
2017-04-21 13:40:00,64.57,64.63,64.56,64.58,31062.0,62.9311,62.9896,62.9213,62.9408,31062.0
2017-04-21 13:50:00,64.58,64.82,64.58,64.8,45617.0,62.9408,63.1747,62.9408,63.1552,45617.0
2017-04-21 14:00:00,64.81,64.85,64.74,64.74,59296.0,63.165,63.204,63.0968,63.0968,59296.0
2017-04-21 14:10:00,64.74,64.76,64.66,64.67,27245.0,63.0968,63.1163,63.0188,63.0285,27245.0
2017-04-21 14:20:00,64.66,64.71,64.62,64.7,54076.0,63.0188,63.0675,62.9798,63.0578,54076.0
2017-04-21 14:30:00,64.69,64.76,64.67,64.74,36975.0,63.048,63.1163,63.0285,63.0968,36975.0
2017-04-21 14:40:00,64.74,64.75,64.63,64.65,50288.0,63.0968,63.1065,62.9896,63.009,50288.0
2017-04-21 14:50:00,64.65,64.72,64.65,64.71,48955.0,63.009,63.0773,63.009,63.0675,48955.0
2017-04-21 15:00:00,64.71,64.73,64.61,64.61,84509.0,63.0675,63.087,62.9701,62.9701,84509.0
2017-04-21 15:10:00,64.61,64.64,64.46,64.5,116279.0,62.9701,62.9993,62.8239,62.8629,116279.0
2017-04-21 15:20:00,64.51,64.53,64.41,64.47,114411.0,62.8726,62.8921,62.7751,62.8336,114411.0
2017-04-21 15:30:00,64.47,64.65,64.46,64.58,148633.0,62.8336,63.009,62.8239,62.9408,148633.0
2017-04-21 15:40:00,64.58,64.6,64.52,64.57,200486.0,62.9408,62.9603,62.8823,62.9311,200486.0
2017-04-21 15:50:00,64.56,64.66,64.5,64.58,516811.0,62.9213,63.0188,62.8629,62.9408,516811.0
2017-04-24 09:30:00,64.91,65.26,64.85,65.22,156629.0,63.2624,63.6036,63.204,63.5646,156629.0
2017-04-24 09:40:00,65.24,65.41,65.09,65.41,81885.0,63.5841,63.7498,63.4379,63.7498,81885.0
2017-04-24 09:50:00,65.41,65.48,65.04,65.14,110815.0,63.7498,63.818,63.3891,63.4866,110815.0
2017-04-24 10:00:00,65.18,65.46,65.11,65.45,58514.0,63.5256,63.7985,63.4574,63.7887,58514.0
2017-04-24 10:10:00,65.47,65.62,65.38,65.46,83631.0,63.8082,63.9544,63.7205,63.7985,83631.0
2017-04-24 10:20:00,65.47,65.55,65.31,65.41,48693.0,63.8082,63.8862,63.6523,63.7498,48693.0
2017-04-24 10:30:00,65.41,65.43,65.3,65.35,35005.0,63.7498,63.7692,63.6425,63.6913,35005.0
2017-04-24 10:40:00,65.34,65.41,65.32,65.38,56229.0,63.6815,63.7498,63.662,63.7205,56229.0
2017-04-24 10:50:00,65.37,65.42,65.32,65.41,67839.0,63.7108,63.7595,63.662,63.7498,67839.0
2017-04-24 11:00:00,65.42,65.49,65.34,65.49,134209.0,63.7595,63.8277,63.6815,63.8277,134209.0
2017-04-24 11:10:00,65.47,65.57,65.44,65.52,92255.0,63.8082,63.9057,63.779,63.857,92255.0
2017-04-24 11:20:00,65.52,65.57,65.41,65.44,73915.0,63.857,63.9057,63.7498,63.779,73915.0
2017-04-24 11:30:00,65.44,65.46,65.2,65.22,65448.0,63.779,63.7985,63.5451,63.5646,65448.0
2017-04-24 11:40:00,65.23,65.33,65.19,65.25,98680.0,63.5743,63.6718,63.5353,63.5938,98680.0
2017-04-24 11:50:00,65.24,65.28,65.18,65.22,61045.0,63.5841,63.6231,63.5256,63.5646,61045.0
2017-04-24 12:00:00,65.21,65.25,65.14,65.16,42767.0,63.5548,63.5938,63.4866,63.5061,42767.0
2017-04-24 12:10:00,65.16,65.29,65.13,65.25,45717.0,63.5061,63.6328,63.4769,63.5938,45717.0
2017-04-24 12:20:00,65.26,65.35,65.22,65.35,51558.0,63.6036,63.6913,63.5646,63.6913,51558.0
2017-04-24 12:30:00,65.35,65.4,65.26,65.39,72014.0,63.6913,63.74,63.6036,63.7303,72014.0
2017-04-24 12:40:00,65.38,65.4,65.18,65.2,131994.0,63.7205,63.74,63.5256,63.5451,131994.0
2017-04-24 12:50:00,65.19,65.35,65.16,65.34,117032.0,63.5353,63.6913,63.5061,63.6815,117032.0
2017-04-24 13:00:00,65.34,65.34,65.22,65.29,70208.0,63.6815,63.6815,63.5646,63.6328,70208.0
2017-04-24 13:10:00,65.29,65.34,65.23,65.26,41052.0,63.6328,63.6815,63.5743,63.6036,41052.0
2017-04-24 13:20:00,65.27,65.33,64.97,65.02,194549.0,63.6133,63.6718,63.3209,63.3697,194549.0
2017-04-24 13:30:00,65.03,65.14,65.01,65.03,93733.0,63.3794,63.4866,63.3599,63.3794,93733.0
2017-04-24 13:40:00,65.03,65.05,64.99,65.01,76618.0,63.3794,63.3989,63.3404,63.3599,76618.0
2017-04-24 13:50:00,65.0,65.14,64.96,65.08,119805.0,63.3502,63.4866,63.3112,63.4281,119805.0
2017-04-24 14:00:00,65.08,65.2,65.06,65.13,104050.0,63.4281,63.5451,63.4086,63.4769,104050.0
2017-04-24 14:10:00,65.13,65.21,65.07,65.21,109023.0,63.4769,63.5548,63.4184,63.5548,109023.0
2017-04-24 14:20:00,65.21,65.22,65.02,65.03,119380.0,63.5548,63.5646,63.3697,63.3794,119380.0
2017-04-24 14:30:00,65.03,65.18,64.97,65.14,255606.0,63.3794,63.5256,63.3209,63.4866,255606.0
2017-04-24 14:40:00,65.13,65.14,65.07,65.11,81175.0,63.4769,63.4866,63.4184,63.4574,81175.0
2017-04-24 14:50:00,65.11,65.3,65.08,65.25,110019.0,63.4574,63.6425,63.4281,63.5938,110019.0
2017-04-24 15:00:00,65.25,65.37,65.25,65.35,101000.0,63.5938,63.7108,63.5938,63.6913,101000.0
2017-04-24 15:10:00,65.35,65.37,65.28,65.34,145860.0,63.6913,63.7108,63.6231,63.6815,145860.0
2017-04-24 15:20:00,65.33,65.46,65.29,65.4,90781.0,63.6718,63.7985,63.6328,63.74,90781.0
2017-04-24 15:30:00,65.4,65.49,65.18,65.2,185826.0,63.74,63.8277,63.5256,63.5451,185826.0
2017-04-24 15:40:00,65.2,65.66,65.19,65.65,303588.0,63.5451,63.9934,63.5353,63.9837,303588.0
2017-04-24 15:50:00,65.66,65.85,65.6,65.77,768569.0,63.9934,64.1786,63.9349,64.1006,768569.0
2017-04-25 09:30:00,65.88,66.61,65.14,66.18,609188.0,64.2078,64.9193,63.4866,64.5002,609188.0
2017-04-25 09:40:00,66.21,66.51,66.05,66.33,476912.0,64.5294,64.8218,64.3735,64.6464,476912.0
2017-04-25 09:50:00,66.33,66.9,66.33,66.84,246271.0,64.6464,65.2019,64.6464,65.1435,246271.0
2017-04-25 10:00:00,66.84,67.33,66.74,67.23,301689.0,65.1435,65.621,65.046,65.5236,301689.0
2017-04-25 10:10:00,67.24,67.31,67.06,67.12,221634.0,65.5333,65.6015,65.3579,65.4163,221634.0
2017-04-25 10:20:00,67.12,67.14,66.85,66.94,176667.0,65.4163,65.4358,65.1532,65.2409,176667.0
2017-04-25 10:30:00,66.94,67.01,66.86,66.94,191374.0,65.2409,65.3091,65.1629,65.2409,191374.0
2017-04-25 10:40:00,66.95,66.96,66.65,66.66,183431.0,65.2507,65.2604,64.9583,64.968,183431.0
2017-04-25 10:50:00,66.66,66.69,66.26,66.28,144523.0,64.968,64.9973,64.5782,64.5977,144523.0
2017-04-25 11:00:00,66.28,66.38,66.16,66.33,159065.0,64.5977,64.6951,64.4807,64.6464,159065.0
2017-04-25 11:10:00,66.33,66.48,66.27,66.32,200206.0,64.6464,64.7926,64.5879,64.6367,200206.0
2017-04-25 11:20:00,66.32,66.41,66.26,66.4,74312.0,64.6367,64.7244,64.5782,64.7146,74312.0
2017-04-25 11:30:00,66.39,66.43,66.36,66.37,68013.0,64.7049,64.7439,64.6756,64.6854,68013.0
2017-04-25 11:40:00,66.38,66.41,66.36,66.41,64781.0,64.6951,64.7244,64.6756,64.7244,64781.0
2017-04-25 11:50:00,66.41,66.41,66.15,66.2,54457.0,64.7244,64.7244,64.471,64.5197,54457.0
2017-04-25 12:00:00,66.21,66.31,66.19,66.24,58294.0,64.5294,64.6269,64.51,64.5587,58294.0
2017-04-25 12:10:00,66.24,66.28,66.2,66.26,22792.0,64.5587,64.5977,64.5197,64.5782,22792.0
2017-04-25 12:20:00,66.25,66.34,66.25,66.3,53329.0,64.5684,64.6561,64.5684,64.6172,53329.0
2017-04-25 12:30:00,66.29,66.36,66.29,66.34,37900.0,64.6074,64.6756,64.6074,64.6561,37900.0
2017-04-25 12:40:00,66.33,66.34,66.24,66.33,103912.0,64.6464,64.6561,64.5587,64.6464,103912.0
2017-04-25 12:50:00,66.33,66.34,66.26,66.28,110927.0,64.6464,64.6561,64.5782,64.5977,110927.0
2017-04-25 13:00:00,66.28,66.34,66.24,66.28,68636.0,64.5977,64.6561,64.5587,64.5977,68636.0
2017-04-25 13:10:00,66.28,66.32,66.27,66.31,25982.0,64.5977,64.6367,64.5879,64.6269,25982.0
2017-04-25 13:20:00,66.32,66.45,66.29,66.45,77176.0,64.6367,64.7634,64.6074,64.7634,77176.0
2017-04-25 13:30:00,66.46,66.59,66.44,66.54,86067.0,64.7731,64.8998,64.7536,64.8511,86067.0
2017-04-25 13:40:00,66.53,66.78,66.53,66.76,114014.0,64.8413,65.085,64.8413,65.0655,114014.0
2017-04-25 13:50:00,66.76,66.95,66.72,66.94,79276.0,65.0655,65.2507,65.0265,65.2409,79276.0
2017-04-25 14:00:00,66.94,67.05,66.84,66.97,105571.0,65.2409,65.3481,65.1435,65.2702,105571.0
2017-04-25 14:10:00,66.97,67.02,66.81,66.87,66985.0,65.2702,65.3189,65.1142,65.1727,66985.0
2017-04-25 14:20:00,66.87,66.91,66.81,66.82,103435.0,65.1727,65.2117,65.1142,65.124,103435.0
2017-04-25 14:30:00,66.83,67.0,66.81,66.94,106466.0,65.1337,65.2994,65.1142,65.2409,106466.0
2017-04-25 14:40:00,66.94,66.99,66.87,66.9,67504.0,65.2409,65.2896,65.1727,65.2019,67504.0
2017-04-25 14:50:00,66.9,66.97,66.87,66.97,55344.0,65.2019,65.2702,65.1727,65.2702,55344.0
2017-04-25 15:00:00,66.96,67.05,66.88,67.02,65971.0,65.2604,65.3481,65.1824,65.3189,65971.0
2017-04-25 15:10:00,67.02,67.02,66.9,66.98,73160.0,65.3189,65.3189,65.2019,65.2799,73160.0
2017-04-25 15:20:00,66.97,66.99,66.88,66.92,70387.0,65.2702,65.2896,65.1824,65.2214,70387.0
2017-04-25 15:30:00,66.91,66.99,66.89,66.95,102681.0,65.2117,65.2896,65.1922,65.2507,102681.0
2017-04-25 15:40:00,66.96,67.13,66.95,67.13,233911.0,65.2604,65.4261,65.2507,65.4261,233911.0
2017-04-25 15:50:00,67.13,67.24,67.09,67.23,472883.0,65.4261,65.5333,65.3871,65.5236,472883.0
2017-04-26 09:30:00,67.57,67.65,67.37,67.37,238546.0,65.8549,65.9329,65.66,65.66,238546.0
2017-04-26 09:40:00,67.39,67.4,67.02,67.28,358629.0,65.6795,65.6892,65.3189,65.5723,358629.0
2017-04-26 09:50:00,67.28,67.4,67.07,67.26,83685.0,65.5723,65.6892,65.3676,65.5528,83685.0
2017-04-26 10:00:00,67.26,67.31,67.15,67.2,133259.0,65.5528,65.6015,65.4456,65.4943,133259.0
2017-04-26 10:10:00,67.2,67.45,67.2,67.28,71704.0,65.4943,65.738,65.4943,65.5723,71704.0
2017-04-26 10:20:00,67.25,67.25,67.12,67.18,39837.0,65.543,65.543,65.4163,65.4748,39837.0
2017-04-26 10:30:00,67.18,67.33,67.13,67.32,87799.0,65.4748,65.621,65.4261,65.6113,87799.0
2017-04-26 10:40:00,67.32,67.38,67.27,67.35,63949.0,65.6113,65.6698,65.5625,65.6405,63949.0
2017-04-26 10:50:00,67.36,67.39,67.3,67.34,51362.0,65.6503,65.6795,65.5918,65.6308,51362.0
2017-04-26 11:00:00,67.32,67.38,67.31,67.37,52159.0,65.6113,65.6698,65.6015,65.66,52159.0
2017-04-26 11:10:00,67.37,67.49,67.35,67.4,65832.0,65.66,65.777,65.6405,65.6892,65832.0
2017-04-26 11:20:00,67.41,67.59,67.41,67.54,53307.0,65.699,65.8744,65.699,65.8257,53307.0
2017-04-26 11:30:00,67.54,67.54,67.46,67.51,25469.0,65.8257,65.8257,65.7477,65.7965,25469.0
2017-04-26 11:40:00,67.54,67.54,67.37,67.41,41964.0,65.8257,65.8257,65.66,65.699,41964.0
2017-04-26 11:50:00,67.42,67.55,67.37,67.54,40509.0,65.7087,65.8354,65.66,65.8257,40509.0
2017-04-26 12:00:00,67.55,67.63,67.54,67.54,31542.0,65.8354,65.9134,65.8257,65.8257,31542.0
2017-04-26 12:10:00,67.55,67.63,67.54,67.58,27376.0,65.8354,65.9134,65.8257,65.8647,27376.0
2017-04-26 12:20:00,67.58,67.6,67.55,67.59,19042.0,65.8647,65.8842,65.8354,65.8744,19042.0
2017-04-26 12:30:00,67.59,67.63,67.52,67.58,47985.0,65.8744,65.9134,65.8062,65.8647,47985.0
2017-04-26 12:40:00,67.59,67.61,67.55,67.56,26906.0,65.8744,65.8939,65.8354,65.8452,26906.0
2017-04-26 12:50:00,67.56,67.61,67.54,67.58,27938.0,65.8452,65.8939,65.8257,65.8647,27938.0
2017-04-26 13:00:00,67.58,67.62,67.55,67.61,53714.0,65.8647,65.9037,65.8354,65.8939,53714.0
2017-04-26 13:10:00,67.61,67.62,67.59,67.6,20164.0,65.8939,65.9037,65.8744,65.8842,20164.0
2017-04-26 13:20:00,67.6,67.63,67.45,67.49,54593.0,65.8842,65.9134,65.738,65.777,54593.0
2017-04-26 13:30:00,67.51,67.56,67.46,67.5,95950.0,65.7965,65.8452,65.7477,65.7867,95950.0
2017-04-26 13:40:00,67.52,67.59,67.42,67.43,79697.0,65.8062,65.8744,65.7087,65.7185,79697.0
2017-04-26 13:50:00,67.44,67.55,67.43,67.47,62346.0,65.7282,65.8354,65.7185,65.7575,62346.0
2017-04-26 14:00:00,67.47,67.58,67.46,67.55,47800.0,65.7575,65.8647,65.7477,65.8354,47800.0
2017-04-26 14:10:00,67.55,67.6,67.53,67.55,33754.0,65.8354,65.8842,65.8159,65.8354,33754.0
2017-04-26 14:20:00,67.55,67.61,67.54,67.56,45773.0,65.8354,65.8939,65.8257,65.8452,45773.0
2017-04-26 14:30:00,67.58,67.62,67.56,67.59,39134.0,65.8647,65.9037,65.8452,65.8744,39134.0
2017-04-26 14:40:00,67.6,67.63,67.58,67.61,37905.0,65.8842,65.9134,65.8647,65.8939,37905.0
2017-04-26 14:50:00,67.62,67.63,67.58,67.6,39422.0,65.9037,65.9134,65.8647,65.8842,39422.0
2017-04-26 15:00:00,67.6,67.61,67.52,67.56,65544.0,65.8842,65.8939,65.8062,65.8452,65544.0
2017-04-26 15:10:00,67.55,67.59,67.54,67.58,32221.0,65.8354,65.8744,65.8257,65.8647,32221.0
2017-04-26 15:20:00,67.58,67.61,67.55,67.58,51676.0,65.8647,65.8939,65.8354,65.8647,51676.0
2017-04-26 15:30:00,67.58,67.62,67.52,67.61,268408.0,65.8647,65.9037,65.8062,65.8939,268408.0
2017-04-26 15:40:00,67.6,67.63,67.43,67.44,108203.0,65.8842,65.9134,65.7185,65.7282,108203.0
2017-04-26 15:50:00,67.44,67.49,67.36,67.46,281783.0,65.7282,65.777,65.6503,65.7477,281783.0
2017-04-27 09:30:00,67.52,67.75,67.41,67.62,91508.0,65.8062,66.0304,65.699,65.9037,91508.0
2017-04-27 09:40:00,67.6,67.95,67.59,67.92,57532.0,65.8842,66.2253,65.8744,66.196,57532.0
2017-04-27 09:50:00,67.9,68.0,67.88,68.0,41740.0,66.1766,66.274,66.1571,66.274,41740.0
2017-04-27 10:00:00,68.01,68.04,67.95,67.99,72811.0,66.2838,66.313,66.2253,66.2643,72811.0
2017-04-27 10:10:00,68.0,68.07,67.96,67.97,41643.0,66.274,66.3422,66.235,66.2448,41643.0
2017-04-27 10:20:00,67.97,68.07,67.93,67.97,54869.0,66.2448,66.3422,66.2058,66.2448,54869.0
2017-04-27 10:30:00,67.97,68.03,67.86,68.03,69120.0,66.2448,66.3033,66.1376,66.3033,69120.0
2017-04-27 10:40:00,67.99,68.07,67.92,67.92,31528.0,66.2643,66.3422,66.196,66.196,31528.0
2017-04-27 10:50:00,67.92,67.94,67.83,67.91,57264.0,66.196,66.2155,66.1083,66.1863,57264.0
2017-04-27 11:00:00,67.91,67.93,67.64,67.67,71137.0,66.1863,66.2058,65.9232,65.9524,71137.0
2017-04-27 11:10:00,67.67,67.82,67.67,67.75,38169.0,65.9524,66.0986,65.9524,66.0304,38169.0
2017-04-27 11:20:00,67.72,67.83,67.72,67.77,44767.0,66.0011,66.1083,66.0011,66.0499,44767.0
2017-04-27 11:30:00,67.77,67.85,67.76,67.82,38215.0,66.0499,66.1278,66.0401,66.0986,38215.0
2017-04-27 11:40:00,67.81,67.88,67.78,67.86,42184.0,66.0888,66.1571,66.0596,66.1376,42184.0
2017-04-27 11:50:00,67.87,67.92,67.83,67.85,36095.0,66.1473,66.196,66.1083,66.1278,36095.0
2017-04-27 12:00:00,67.84,67.97,67.83,67.94,33291.0,66.1181,66.2448,66.1083,66.2155,33291.0
2017-04-27 12:10:00,67.92,67.97,67.91,67.93,16086.0,66.196,66.2448,66.1863,66.2058,16086.0
2017-04-27 12:20:00,67.92,67.96,67.89,67.93,36658.0,66.196,66.235,66.1668,66.2058,36658.0
2017-04-27 12:30:00,67.94,67.98,67.88,67.93,62276.0,66.2155,66.2545,66.1571,66.2058,62276.0
2017-04-27 12:40:00,67.94,67.96,67.87,67.88,99010.0,66.2155,66.235,66.1473,66.1571,99010.0
2017-04-27 12:50:00,67.88,67.92,67.8,67.91,88340.0,66.1571,66.196,66.0791,66.1863,88340.0
2017-04-27 13:00:00,67.91,67.92,67.85,67.88,32046.0,66.1863,66.196,66.1278,66.1571,32046.0
2017-04-27 13:10:00,67.88,67.88,67.8,67.82,27405.0,66.1571,66.1571,66.0791,66.0986,27405.0
2017-04-27 13:20:00,67.81,67.82,67.71,67.78,42514.0,66.0888,66.0986,65.9914,66.0596,42514.0
2017-04-27 13:30:00,67.78,67.78,67.7,67.72,24207.0,66.0596,66.0596,65.9816,66.0011,24207.0
2017-04-27 13:40:00,67.72,67.76,67.6,67.72,121447.0,66.0011,66.0401,65.8842,66.0011,121447.0
2017-04-27 13:50:00,67.74,67.85,67.7,67.81,45001.0,66.0206,66.1278,65.9816,66.0888,45001.0
2017-04-27 14:00:00,67.8,67.85,67.77,67.83,31101.0,66.0791,66.1278,66.0499,66.1083,31101.0
2017-04-27 14:10:00,67.85,67.88,67.74,67.79,50409.0,66.1278,66.1571,66.0206,66.0693,50409.0
2017-04-27 14:20:00,67.79,67.79,67.68,67.73,51244.0,66.0693,66.0693,65.9621,66.0109,51244.0
2017-04-27 14:30:00,67.73,67.74,67.61,67.74,84675.0,66.0109,66.0206,65.8939,66.0206,84675.0
2017-04-27 14:40:00,67.74,67.74,67.68,67.69,44735.0,66.0206,66.0206,65.9621,65.9719,44735.0
2017-04-27 14:50:00,67.7,67.75,67.64,67.75,49521.0,65.9816,66.0304,65.9232,66.0304,49521.0
2017-04-27 15:00:00,67.75,67.76,67.67,67.7,51762.0,66.0304,66.0401,65.9524,65.9816,51762.0
2017-04-27 15:10:00,67.7,67.73,67.66,67.72,45718.0,65.9816,66.0109,65.9426,66.0011,45718.0
2017-04-27 15:20:00,67.72,67.74,67.65,67.73,80008.0,66.0011,66.0206,65.9329,66.0109,80008.0
2017-04-27 15:30:00,67.73,67.74,67.61,67.65,77871.0,66.0109,66.0206,65.8939,65.9329,77871.0
2017-04-27 15:40:00,67.65,67.73,67.63,67.69,96208.0,65.9329,66.0109,65.9134,65.9719,96208.0
2017-04-27 15:50:00,67.69,67.74,67.6,67.61,255310.0,65.9719,66.0206,65.8842,65.8939,255310.0
2017-04-28 09:30:00,67.67,67.75,67.17,67.44,127388.0,65.9524,66.0304,65.4651,65.7282,127388.0
2017-04-28 09:40:00,67.43,67.44,66.98,67.06,75370.0,65.7185,65.7282,65.2799,65.3579,75370.0
2017-04-28 09:50:00,67.07,67.22,67.03,67.08,66284.0,65.3676,65.5138,65.3286,65.3774,66284.0
2017-04-28 10:00:00,67.08,67.18,67.06,67.06,50885.0,65.3774,65.4748,65.3579,65.3579,50885.0
2017-04-28 10:10:00,67.08,67.09,66.89,66.98,77824.0,65.3774,65.3871,65.1922,65.2799,77824.0
2017-04-28 10:20:00,66.98,67.19,66.95,67.12,95424.0,65.2799,65.4846,65.2507,65.4163,95424.0
2017-04-28 10:30:00,67.11,67.3,67.1,67.29,58813.0,65.4066,65.5918,65.3969,65.582,58813.0
2017-04-28 10:40:00,67.29,67.34,67.25,67.32,81362.0,65.582,65.6308,65.543,65.6113,81362.0
2017-04-28 10:50:00,67.32,67.38,67.24,67.27,40918.0,65.6113,65.6698,65.5333,65.5625,40918.0
2017-04-28 11:00:00,67.27,67.33,67.23,67.3,49786.0,65.5625,65.621,65.5236,65.5918,49786.0
2017-04-28 11:10:00,67.32,67.34,67.26,67.34,52061.0,65.6113,65.6308,65.5528,65.6308,52061.0
2017-04-28 11:20:00,67.34,67.35,67.28,67.3,65709.0,65.6308,65.6405,65.5723,65.5918,65709.0
2017-04-28 11:30:00,67.3,67.31,67.18,67.25,47835.0,65.5918,65.6015,65.4748,65.543,47835.0
2017-04-28 11:40:00,67.26,67.26,67.1,67.15,66561.0,65.5528,65.5528,65.3969,65.4456,66561.0
2017-04-28 11:50:00,67.16,67.17,67.1,67.12,36726.0,65.4553,65.4651,65.3969,65.4163,36726.0
2017-04-28 12:00:00,67.13,67.17,67.05,67.15,59481.0,65.4261,65.4651,65.3481,65.4456,59481.0
2017-04-28 12:10:00,67.15,67.2,67.04,67.06,93178.0,65.4456,65.4943,65.3384,65.3579,93178.0
2017-04-28 12:20:00,67.07,67.18,67.04,67.16,69253.0,65.3676,65.4748,65.3384,65.4553,69253.0
2017-04-28 12:30:00,67.15,67.15,67.04,67.1,67362.0,65.4456,65.4456,65.3384,65.3969,67362.0
2017-04-28 12:40:00,67.09,67.11,66.96,67.06,66913.0,65.3871,65.4066,65.2604,65.3579,66913.0
2017-04-28 12:50:00,67.05,67.11,67.03,67.11,49994.0,65.3481,65.4066,65.3286,65.4066,49994.0
2017-04-28 13:00:00,67.11,67.12,66.98,66.99,30927.0,65.4066,65.4163,65.2799,65.2896,30927.0
2017-04-28 13:10:00,66.98,67.0,66.86,66.87,30486.0,65.2799,65.2994,65.1629,65.1727,30486.0
2017-04-28 13:20:00,66.86,66.97,66.85,66.96,40391.0,65.1629,65.2702,65.1532,65.2604,40391.0
2017-04-28 13:30:00,66.97,67.03,66.91,67.03,57892.0,65.2702,65.3286,65.2117,65.3286,57892.0
2017-04-28 13:40:00,67.02,67.09,66.98,67.0,31419.0,65.3189,65.3871,65.2799,65.2994,31419.0
2017-04-28 13:50:00,67.0,67.04,67.0,67.01,18834.0,65.2994,65.3384,65.2994,65.3091,18834.0
2017-04-28 14:00:00,67.0,67.03,66.97,66.98,28804.0,65.2994,65.3286,65.2702,65.2799,28804.0
2017-04-28 14:10:00,66.99,67.03,66.97,66.98,26307.0,65.2896,65.3286,65.2702,65.2799,26307.0
2017-04-28 14:20:00,66.98,67.04,66.93,66.93,49324.0,65.2799,65.3384,65.2312,65.2312,49324.0
2017-04-28 14:30:00,66.93,66.98,66.92,66.94,53002.0,65.2312,65.2799,65.2214,65.2409,53002.0
2017-04-28 14:40:00,66.95,67.0,66.92,66.94,44167.0,65.2507,65.2994,65.2214,65.2409,44167.0
2017-04-28 14:50:00,66.94,66.98,66.89,66.97,112526.0,65.2409,65.2799,65.1922,65.2702,112526.0
2017-04-28 15:00:00,66.98,67.1,66.97,67.06,45369.0,65.2799,65.3969,65.2702,65.3579,45369.0
2017-04-28 15:10:00,67.05,67.15,67.04,67.11,108093.0,65.3481,65.4456,65.3384,65.4066,108093.0
2017-04-28 15:20:00,67.11,67.12,66.98,67.05,56082.0,65.4066,65.4163,65.2799,65.3481,56082.0
2017-04-28 15:30:00,67.05,67.1,67.03,67.04,67014.0,65.3481,65.3969,65.3286,65.3384,67014.0
2017-04-28 15:40:00,67.04,67.08,67.03,67.04,127282.0,65.3384,65.3774,65.3286,65.3384,127282.0
2017-04-28 15:50:00,67.04,67.27,67.03,67.14,688238.0,65.3384,65.5625,65.3286,65.4358,688238.0
2017-05-01 09:30:00,67.71,67.71,67.38,67.43,163129.0,65.9914,65.9914,65.6698,65.7185,163129.0
2017-05-01 09:40:00,67.43,67.67,67.33,67.44,66456.0,65.7185,65.9524,65.621,65.7282,66456.0
2017-05-01 09:50:00,67.42,67.54,67.33,67.54,56326.0,65.7087,65.8257,65.621,65.8257,56326.0
2017-05-01 10:00:00,67.51,67.6,67.42,67.42,32529.0,65.7965,65.8842,65.7087,65.7087,32529.0
2017-05-01 10:10:00,67.42,67.53,67.36,67.52,106994.0,65.7087,65.8159,65.6503,65.8062,106994.0
2017-05-01 10:20:00,67.52,67.53,67.39,67.47,54354.0,65.8062,65.8159,65.6795,65.7575,54354.0
2017-05-01 10:30:00,67.47,67.5,67.44,67.47,29216.0,65.7575,65.7867,65.7282,65.7575,29216.0
2017-05-01 10:40:00,67.47,67.5,67.43,67.46,30405.0,65.7575,65.7867,65.7185,65.7477,30405.0
2017-05-01 10:50:00,67.47,67.53,67.45,67.49,22139.0,65.7575,65.8159,65.738,65.777,22139.0
2017-05-01 11:00:00,67.47,67.55,67.47,67.55,37949.0,65.7575,65.8354,65.7575,65.8354,37949.0
2017-05-01 11:10:00,67.54,67.57,67.48,67.49,20722.0,65.8257,65.8549,65.7672,65.777,20722.0
2017-05-01 11:20:00,67.47,67.58,67.46,67.52,36514.0,65.7575,65.8647,65.7477,65.8062,36514.0
2017-05-01 11:30:00,67.51,67.52,67.45,67.49,30603.0,65.7965,65.8062,65.738,65.777,30603.0
2017-05-01 11:40:00,67.52,67.72,67.5,67.71,80022.0,65.8062,66.0011,65.7867,65.9914,80022.0
2017-05-01 11:50:00,67.72,67.87,67.71,67.86,94656.0,66.0011,66.1473,65.9914,66.1376,94656.0
2017-05-01 12:00:00,67.84,67.88,67.8,67.88,121176.0,66.1181,66.1571,66.0791,66.1571,121176.0
2017-05-01 12:10:00,67.89,68.04,67.88,68.0,81175.0,66.1668,66.313,66.1571,66.274,81175.0
2017-05-01 12:20:00,68.01,68.01,67.85,67.86,60364.0,66.2838,66.2838,66.1278,66.1376,60364.0
2017-05-01 12:30:00,67.86,67.87,67.74,67.74,25664.0,66.1376,66.1473,66.0206,66.0206,25664.0
2017-05-01 12:40:00,67.74,67.88,67.65,67.71,68319.0,66.0206,66.1571,65.9329,65.9914,68319.0
2017-05-01 12:50:00,67.71,67.72,67.54,67.6,42706.0,65.9914,66.0011,65.8257,65.8842,42706.0
2017-05-01 13:00:00,67.58,67.66,67.58,67.63,18866.0,65.8647,65.9426,65.8647,65.9134,18866.0
2017-05-01 13:10:00,67.63,67.81,67.63,67.77,34130.0,65.9134,66.0888,65.9134,66.0499,34130.0
2017-05-01 13:20:00,67.76,67.79,67.68,67.69,27562.0,66.0401,66.0693,65.9621,65.9719,27562.0
2017-05-01 13:30:00,67.7,67.76,67.66,67.68,46780.0,65.9816,66.0401,65.9426,65.9621,46780.0
2017-05-01 13:40:00,67.68,67.69,67.63,67.66,40053.0,65.9621,65.9719,65.9134,65.9426,40053.0
2017-05-01 13:50:00,67.66,67.73,67.62,67.72,29628.0,65.9426,66.0109,65.9037,66.0011,29628.0
2017-05-01 14:00:00,67.73,67.76,67.64,67.64,45500.0,66.0109,66.0401,65.9232,65.9232,45500.0
2017-05-01 14:10:00,67.65,67.74,67.64,67.69,45254.0,65.9329,66.0206,65.9232,65.9719,45254.0
2017-05-01 14:20:00,67.69,67.71,67.65,67.65,49905.0,65.9719,65.9914,65.9329,65.9329,49905.0
2017-05-01 14:30:00,67.64,67.87,67.62,67.87,95018.0,65.9232,66.1473,65.9037,66.1473,95018.0
2017-05-01 14:40:00,67.87,67.96,67.84,67.89,120230.0,66.1473,66.235,66.1181,66.1668,120230.0
2017-05-01 14:50:00,67.88,67.99,67.88,67.99,44961.0,66.1571,66.2643,66.1571,66.2643,44961.0
2017-05-01 15:00:00,67.99,68.11,67.98,68.05,94881.0,66.2643,66.3812,66.2545,66.3227,94881.0
2017-05-01 15:10:00,68.04,68.14,68.03,68.09,49560.0,66.313,66.4105,66.3033,66.3617,49560.0
2017-05-01 15:20:00,68.08,68.28,68.07,68.25,106289.0,66.352,66.5469,66.3422,66.5177,106289.0
2017-05-01 15:30:00,68.25,68.27,68.15,68.17,204512.0,66.5177,66.5372,66.4202,66.4397,204512.0
2017-05-01 15:40:00,68.16,68.25,68.13,68.22,230345.0,66.43,66.5177,66.4007,66.4884,230345.0
2017-05-01 15:50:00,68.22,68.25,68.08,68.18,342570.0,66.4884,66.5177,66.352,66.4494,342570.0
2017-05-02 09:30:00,68.44,68.76,67.98,68.01,112456.0,66.7028,67.0147,66.2545,66.2838,112456.0
2017-05-02 09:40:00,68.01,68.15,67.69,67.78,134505.0,66.2838,66.4202,65.9719,66.0596,134505.0
2017-05-02 09:50:00,67.78,67.85,67.52,67.56,129399.0,66.0596,66.1278,65.8062,65.8452,129399.0
2017-05-02 10:00:00,67.49,67.68,67.38,67.5,200099.0,65.777,65.9621,65.6698,65.7867,200099.0
2017-05-02 10:10:00,67.51,67.62,67.21,67.31,134286.0,65.7965,65.9037,65.5041,65.6015,134286.0
2017-05-02 10:20:00,67.32,67.59,67.22,67.59,60973.0,65.6113,65.8744,65.5138,65.8744,60973.0
2017-05-02 10:30:00,67.61,67.62,67.48,67.53,83524.0,65.8939,65.9037,65.7672,65.8159,83524.0
2017-05-02 10:40:00,67.54,67.69,67.32,67.33,62967.0,65.8257,65.9719,65.6113,65.621,62967.0
2017-05-02 10:50:00,67.32,67.34,67.11,67.13,58654.0,65.6113,65.6308,65.4066,65.4261,58654.0
2017-05-02 11:00:00,67.12,67.21,67.01,67.04,114920.0,65.4163,65.5041,65.3091,65.3384,114920.0
2017-05-02 11:10:00,67.03,67.04,66.95,66.96,70587.0,65.3286,65.3384,65.2507,65.2604,70587.0
2017-05-02 11:20:00,66.95,67.0,66.91,66.93,81455.0,65.2507,65.2994,65.2117,65.2312,81455.0
2017-05-02 11:30:00,66.94,66.99,66.86,66.98,65917.0,65.2409,65.2896,65.1629,65.2799,65917.0
2017-05-02 11:40:00,66.99,67.11,66.99,67.1,40127.0,65.2896,65.4066,65.2896,65.3969,40127.0
2017-05-02 11:50:00,67.09,67.18,67.09,67.15,27921.0,65.3871,65.4748,65.3871,65.4456,27921.0
2017-05-02 12:00:00,67.15,67.24,67.13,67.18,42509.0,65.4456,65.5333,65.4261,65.4748,42509.0
2017-05-02 12:10:00,67.18,67.19,67.16,67.18,16758.0,65.4748,65.4846,65.4553,65.4748,16758.0
2017-05-02 12:20:00,67.18,67.2,67.15,67.17,14149.0,65.4748,65.4943,65.4456,65.4651,14149.0
2017-05-02 12:30:00,67.17,67.17,67.08,67.09,17939.0,65.4651,65.4651,65.3774,65.3871,17939.0
2017-05-02 12:40:00,67.09,67.12,67.03,67.05,23476.0,65.3871,65.4163,65.3286,65.3481,23476.0
2017-05-02 12:50:00,67.05,67.09,67.02,67.07,27010.0,65.3481,65.3871,65.3189,65.3676,27010.0
2017-05-02 13:00:00,67.08,67.13,67.03,67.13,34255.0,65.3774,65.4261,65.3286,65.4261,34255.0
2017-05-02 13:10:00,67.14,67.14,67.08,67.08,21015.0,65.4358,65.4358,65.3774,65.3774,21015.0
2017-05-02 13:20:00,67.1,67.1,67.04,67.07,26816.0,65.3969,65.3969,65.3384,65.3676,26816.0
2017-05-02 13:30:00,67.07,67.07,66.97,66.99,25871.0,65.3676,65.3676,65.2702,65.2896,25871.0
2017-05-02 13:40:00,67.01,67.05,66.88,66.88,45026.0,65.3091,65.3481,65.1824,65.1824,45026.0
2017-05-02 13:50:00,66.89,66.89,66.74,66.76,73412.0,65.1922,65.1922,65.046,65.0655,73412.0
2017-05-02 14:00:00,66.77,66.8,66.74,66.75,44706.0,65.0752,65.1045,65.046,65.0557,44706.0
2017-05-02 14:10:00,66.75,66.79,66.69,66.69,58756.0,65.0557,65.0947,64.9973,64.9973,58756.0
2017-05-02 14:20:00,66.69,66.7,66.45,66.5,129149.0,64.9973,65.007,64.7634,64.8121,129149.0
2017-05-02 14:30:00,66.5,66.66,66.5,66.65,97077.0,64.8121,64.968,64.8121,64.9583,97077.0
2017-05-02 14:40:00,66.65,66.73,66.63,66.64,57881.0,64.9583,65.0362,64.9388,64.9485,57881.0
2017-05-02 14:50:00,66.64,66.72,66.64,66.65,40495.0,64.9485,65.0265,64.9485,64.9583,40495.0
2017-05-02 15:00:00,66.66,66.67,66.54,66.61,84843.0,64.968,64.9778,64.8511,64.9193,84843.0
2017-05-02 15:10:00,66.62,66.63,66.57,66.59,47385.0,64.929,64.9388,64.8803,64.8998,47385.0
2017-05-02 15:20:00,66.59,66.64,66.52,66.54,70910.0,64.8998,64.9485,64.8316,64.8511,70910.0
2017-05-02 15:30:00,66.53,66.71,66.53,66.61,103217.0,64.8413,65.0168,64.8413,64.9193,103217.0
2017-05-02 15:40:00,66.63,66.68,66.6,66.61,98801.0,64.9388,64.9875,64.9095,64.9193,98801.0
2017-05-02 15:50:00,66.62,66.87,66.61,66.82,425106.0,64.929,65.1727,64.9193,65.124,425106.0
2017-05-03 09:30:00,66.7,67.02,66.61,66.91,77952.0,65.007,65.3189,64.9193,65.2117,77952.0
2017-05-03 09:40:00,66.95,67.01,66.76,66.79,44444.0,65.2507,65.3091,65.0655,65.0947,44444.0
2017-05-03 09:50:00,66.8,66.81,66.52,66.52,49062.0,65.1045,65.1142,64.8316,64.8316,49062.0
2017-05-03 10:00:00,66.53,66.61,66.3,66.33,63718.0,64.8413,64.9193,64.6172,64.6464,63718.0
2017-05-03 10:10:00,66.34,66.38,66.1,66.15,121963.0,64.6561,64.6951,64.4222,64.471,121963.0
2017-05-03 10:20:00,66.14,66.32,66.06,66.28,344392.0,64.4612,64.6367,64.3833,64.5977,344392.0
2017-05-03 10:30:00,66.31,66.57,66.3,66.3,77141.0,64.6269,64.8803,64.6172,64.6172,77141.0
2017-05-03 10:40:00,66.28,66.3,66.21,66.22,43289.0,64.5977,64.6172,64.5294,64.5392,43289.0
2017-05-03 10:50:00,66.24,66.24,66.06,66.1,110696.0,64.5587,64.5587,64.3833,64.4222,110696.0
2017-05-03 11:00:00,66.09,66.23,65.95,66.22,1072266.0,64.4125,64.5489,64.276,64.5392,1072266.0
2017-05-03 11:10:00,66.22,66.24,65.88,66.16,123492.0,64.5392,64.5587,64.2078,64.4807,123492.0
2017-05-03 11:20:00,66.17,66.3,66.13,66.25,61583.0,64.4905,64.6172,64.4515,64.5684,61583.0
2017-05-03 11:30:00,66.25,66.25,66.12,66.13,45210.0,64.5684,64.5684,64.4417,64.4515,45210.0
2017-05-03 11:40:00,66.12,66.22,66.05,66.07,45879.0,64.4417,64.5392,64.3735,64.393,45879.0
2017-05-03 11:50:00,66.08,66.09,65.87,65.88,68098.0,64.4027,64.4125,64.1981,64.2078,68098.0
2017-05-03 12:00:00,65.88,65.93,65.71,65.79,128444.0,64.2078,64.2566,64.0421,64.1201,128444.0
2017-05-03 12:10:00,65.79,65.84,65.69,65.76,152362.0,64.1201,64.1688,64.0226,64.0909,152362.0
2017-05-03 12:20:00,65.75,65.79,65.61,65.61,86179.0,64.0811,64.1201,63.9447,63.9447,86179.0
2017-05-03 12:30:00,65.63,65.76,65.56,65.67,239197.0,63.9642,64.0909,63.8959,64.0032,239197.0
2017-05-03 12:40:00,65.68,65.69,65.61,65.63,83485.0,64.0129,64.0226,63.9447,63.9642,83485.0
2017-05-03 12:50:00,65.61,65.64,65.48,65.53,124391.0,63.9447,63.9739,63.818,63.8667,124391.0
2017-05-03 13:00:00,65.53,65.55,65.44,65.45,141974.0,63.8667,63.8862,63.779,63.7887,141974.0
2017-05-03 13:10:00,65.45,65.6,65.45,65.59,121619.0,63.7887,63.9349,63.7887,63.9252,121619.0
2017-05-03 13:20:00,65.58,65.68,65.48,65.53,51388.0,63.9154,64.0129,63.818,63.8667,51388.0
2017-05-03 13:30:00,65.52,65.52,65.2,65.2,85133.0,63.857,63.857,63.5451,63.5451,85133.0
2017-05-03 13:40:00,65.2,65.24,65.07,65.21,92499.0,63.5451,63.5841,63.4184,63.5548,92499.0
2017-05-03 13:50:00,65.21,65.38,65.21,65.35,76345.0,63.5548,63.7205,63.5548,63.6913,76345.0
2017-05-03 14:00:00,65.35,65.49,65.34,65.41,46433.0,63.6913,63.8277,63.6815,63.7498,46433.0
2017-05-03 14:10:00,65.4,65.4,65.28,65.33,49887.0,63.74,63.74,63.6231,63.6718,49887.0
2017-05-03 14:20:00,65.33,65.34,65.25,65.28,53895.0,63.6718,63.6815,63.5938,63.6231,53895.0
2017-05-03 14:30:00,65.26,65.29,65.13,65.19,55681.0,63.6036,63.6328,63.4769,63.5353,55681.0
2017-05-03 14:40:00,65.19,65.29,65.18,65.25,45586.0,63.5353,63.6328,63.5256,63.5938,45586.0
2017-05-03 14:50:00,65.26,65.29,65.19,65.23,54162.0,63.6036,63.6328,63.5353,63.5743,54162.0
2017-05-03 15:00:00,65.24,65.24,64.99,65.06,148465.0,63.5841,63.5841,63.3404,63.4086,148465.0
2017-05-03 15:10:00,65.05,65.13,64.97,65.12,175813.0,63.3989,63.4769,63.3209,63.4671,175813.0
2017-05-03 15:20:00,65.12,65.13,65.01,65.04,123879.0,63.4671,63.4769,63.3599,63.3891,123879.0
2017-05-03 15:30:00,65.04,65.13,64.97,65.08,217605.0,63.3891,63.4769,63.3209,63.4281,217605.0
2017-05-03 15:40:00,65.08,65.21,65.01,65.21,234534.0,63.4281,63.5548,63.3599,63.5548,234534.0
2017-05-03 15:50:00,65.21,65.28,65.15,65.23,503296.0,63.5548,63.6231,63.4964,63.5743,503296.0
2017-05-04 09:30:00,65.36,65.51,64.79,64.91,118479.0,63.701,63.8472,63.1455,63.2624,118479.0
2017-05-04 09:40:00,64.95,65.31,64.93,65.28,145124.0,63.3014,63.6523,63.2819,63.6231,145124.0
2017-05-04 09:50:00,65.27,65.43,65.24,65.35,73928.0,63.6133,63.7692,63.5841,63.6913,73928.0
2017-05-04 10:00:00,65.34,65.47,65.18,65.22,89322.0,63.6815,63.8082,63.5256,63.5646,89322.0
2017-05-04 10:10:00,65.22,65.38,65.21,65.36,101217.0,63.5646,63.7205,63.5548,63.701,101217.0
2017-05-04 10:20:00,65.37,65.37,65.26,65.33,36225.0,63.7108,63.7108,63.6036,63.6718,36225.0
2017-05-04 10:30:00,65.35,65.37,65.28,65.33,36581.0,63.6913,63.7108,63.6231,63.6718,36581.0
2017-05-04 10:40:00,65.33,65.36,65.26,65.29,28140.0,63.6718,63.701,63.6036,63.6328,28140.0
2017-05-04 10:50:00,65.29,65.31,65.23,65.27,29368.0,63.6328,63.6523,63.5743,63.6133,29368.0
2017-05-04 11:00:00,65.27,65.38,65.25,65.37,41381.0,63.6133,63.7205,63.5938,63.7108,41381.0
2017-05-04 11:10:00,65.37,65.38,65.27,65.33,30352.0,63.7108,63.7205,63.6133,63.6718,30352.0
2017-05-04 11:20:00,65.33,65.34,65.28,65.33,31775.0,63.6718,63.6815,63.6231,63.6718,31775.0
2017-05-04 11:30:00,65.33,65.45,65.3,65.4,100840.0,63.6718,63.7887,63.6425,63.74,100840.0
2017-05-04 11:40:00,65.4,65.44,65.28,65.32,67358.0,63.74,63.779,63.6231,63.662,67358.0
2017-05-04 11:50:00,65.32,65.38,65.31,65.37,57625.0,63.662,63.7205,63.6523,63.7108,57625.0
2017-05-04 12:00:00,65.38,65.44,65.32,65.33,33268.0,63.7205,63.779,63.662,63.6718,33268.0
2017-05-04 12:10:00,65.32,65.35,65.13,65.13,82343.0,63.662,63.6913,63.4769,63.4769,82343.0
2017-05-04 12:20:00,65.14,65.18,65.1,65.17,45266.0,63.4866,63.5256,63.4476,63.5158,45266.0
2017-05-04 12:30:00,65.16,65.23,65.12,65.19,42002.0,63.5061,63.5743,63.4671,63.5353,42002.0
2017-05-04 12:40:00,65.19,65.31,65.19,65.22,32807.0,63.5353,63.6523,63.5353,63.5646,32807.0
2017-05-04 12:50:00,65.23,65.26,65.2,65.22,26863.0,63.5743,63.6036,63.5451,63.5646,26863.0
2017-05-04 13:00:00,65.22,65.28,65.21,65.25,52282.0,63.5646,63.6231,63.5548,63.5938,52282.0
2017-05-04 13:10:00,65.26,65.26,65.06,65.11,35909.0,63.6036,63.6036,63.4086,63.4574,35909.0
2017-05-04 13:20:00,65.11,65.16,65.07,65.15,36315.0,63.4574,63.5061,63.4184,63.4964,36315.0
2017-05-04 13:30:00,65.15,65.16,65.09,65.13,23930.0,63.4964,63.5061,63.4379,63.4769,23930.0
2017-05-04 13:40:00,65.13,65.24,65.13,65.23,30370.0,63.4769,63.5841,63.4769,63.5743,30370.0
2017-05-04 13:50:00,65.24,65.27,65.2,65.21,37101.0,63.5841,63.6133,63.5451,63.5548,37101.0
2017-05-04 14:00:00,65.21,65.24,65.2,65.21,20408.0,63.5548,63.5841,63.5451,63.5548,20408.0
2017-05-04 14:10:00,65.21,65.25,65.19,65.19,35064.0,63.5548,63.5938,63.5353,63.5353,35064.0
2017-05-04 14:20:00,65.19,65.23,65.18,65.22,33256.0,63.5353,63.5743,63.5256,63.5646,33256.0
2017-05-04 14:30:00,65.21,65.23,65.17,65.2,27107.0,63.5548,63.5743,63.5158,63.5451,27107.0
2017-05-04 14:40:00,65.2,65.32,65.2,65.3,37117.0,63.5451,63.662,63.5451,63.6425,37117.0
2017-05-04 14:50:00,65.3,65.34,65.25,65.26,34047.0,63.6425,63.6815,63.5938,63.6036,34047.0
2017-05-04 15:00:00,65.26,65.32,65.26,65.3,34217.0,63.6036,63.662,63.6036,63.6425,34217.0
2017-05-04 15:10:00,65.3,65.34,65.17,65.22,104207.0,63.6425,63.6815,63.5158,63.5646,104207.0
2017-05-04 15:20:00,65.21,65.24,65.19,65.22,55596.0,63.5548,63.5841,63.5353,63.5646,55596.0
2017-05-04 15:30:00,65.22,65.34,65.2,65.29,84933.0,63.5646,63.6815,63.5451,63.6328,84933.0
2017-05-04 15:40:00,65.28,65.28,65.16,65.19,132924.0,63.6231,63.6231,63.5061,63.5353,132924.0
2017-05-04 15:50:00,65.19,65.39,65.18,65.36,608191.0,63.5353,63.7303,63.5256,63.701,608191.0
2017-05-05 09:30:00,65.67,65.8,65.49,65.49,46412.0,64.0032,64.1299,63.8277,63.8277,46412.0
2017-05-05 09:40:00,65.51,65.51,65.2,65.32,21412.0,63.8472,63.8472,63.5451,63.662,21412.0
2017-05-05 09:50:00,65.32,65.43,65.27,65.34,27877.0,63.662,63.7692,63.6133,63.6815,27877.0
2017-05-05 10:00:00,65.31,65.39,65.21,65.28,60488.0,63.6523,63.7303,63.5548,63.6231,60488.0
2017-05-05 10:10:00,65.28,65.56,65.26,65.52,51730.0,63.6231,63.8959,63.6036,63.857,51730.0
2017-05-05 10:20:00,65.54,65.63,65.47,65.57,28595.0,63.8765,63.9642,63.8082,63.9057,28595.0
2017-05-05 10:30:00,65.56,65.57,65.41,65.42,29693.0,63.8959,63.9057,63.7498,63.7595,29693.0
2017-05-05 10:40:00,65.42,65.6,65.39,65.6,23865.0,63.7595,63.9349,63.7303,63.9349,23865.0
2017-05-05 10:50:00,65.61,65.73,65.61,65.66,43489.0,63.9447,64.0616,63.9447,63.9934,43489.0
2017-05-05 11:00:00,65.65,65.66,65.6,65.64,40864.0,63.9837,63.9934,63.9349,63.9739,40864.0
2017-05-05 11:10:00,65.63,65.78,65.63,65.78,31202.0,63.9642,64.1104,63.9642,64.1104,31202.0
2017-05-05 11:20:00,65.78,65.86,65.73,65.85,52921.0,64.1104,64.1883,64.0616,64.1786,52921.0
2017-05-05 11:30:00,65.84,65.91,65.82,65.89,58028.0,64.1688,64.2371,64.1493,64.2176,58028.0
2017-05-05 11:40:00,65.88,65.91,65.83,65.86,39695.0,64.2078,64.2371,64.1591,64.1883,39695.0
2017-05-05 11:50:00,65.87,65.91,65.82,65.91,23753.0,64.1981,64.2371,64.1493,64.2371,23753.0
2017-05-05 12:00:00,65.9,66.03,65.87,66.0,30937.0,64.2273,64.354,64.1981,64.3248,30937.0
2017-05-05 12:10:00,66.01,66.07,65.98,66.04,34137.0,64.3345,64.393,64.3053,64.3638,34137.0
2017-05-05 12:20:00,66.04,66.04,65.86,65.88,19010.0,64.3638,64.3638,64.1883,64.2078,19010.0
2017-05-05 12:30:00,65.86,65.98,65.83,65.85,49441.0,64.1883,64.3053,64.1591,64.1786,49441.0
2017-05-05 12:40:00,65.85,65.89,65.79,65.81,18976.0,64.1786,64.2176,64.1201,64.1396,18976.0
2017-05-05 12:50:00,65.82,65.87,65.8,65.84,20433.0,64.1493,64.1981,64.1299,64.1688,20433.0
2017-05-05 13:00:00,65.83,65.83,65.78,65.8,13087.0,64.1591,64.1591,64.1104,64.1299,13087.0
2017-05-05 13:10:00,65.8,65.82,65.78,65.8,12725.0,64.1299,64.1493,64.1104,64.1299,12725.0
2017-05-05 13:20:00,65.8,65.83,65.78,65.83,12062.0,64.1299,64.1591,64.1104,64.1591,12062.0
2017-05-05 13:30:00,65.83,65.85,65.77,65.84,8447.0,64.1591,64.1786,64.1006,64.1688,8447.0
2017-05-05 13:40:00,65.83,65.87,65.82,65.84,16786.0,64.1591,64.1981,64.1493,64.1688,16786.0
2017-05-05 13:50:00,65.83,65.87,65.81,65.82,13614.0,64.1591,64.1981,64.1396,64.1493,13614.0
2017-05-05 14:00:00,65.82,66.01,65.8,66.01,23735.0,64.1493,64.3345,64.1299,64.3345,23735.0
2017-05-05 14:10:00,65.99,66.0,65.93,65.97,15866.0,64.315,64.3248,64.2566,64.2955,15866.0
2017-05-05 14:20:00,65.96,66.09,65.96,66.06,29464.0,64.2858,64.4125,64.2858,64.3833,29464.0
2017-05-05 14:30:00,66.05,66.05,65.98,66.03,28420.0,64.3735,64.3735,64.3053,64.354,28420.0
2017-05-05 14:40:00,66.02,66.15,66.01,66.15,21846.0,64.3443,64.471,64.3345,64.471,21846.0
2017-05-05 14:50:00,66.11,66.14,66.08,66.09,16369.0,64.432,64.4612,64.4027,64.4125,16369.0
2017-05-05 15:00:00,66.09,66.24,66.08,66.24,34927.0,64.4125,64.5587,64.4027,64.5587,34927.0
2017-05-05 15:10:00,66.22,66.3,66.22,66.25,37495.0,64.5392,64.6172,64.5392,64.5684,37495.0
2017-05-05 15:20:00,66.25,66.35,66.25,66.33,73371.0,64.5684,64.6659,64.5684,64.6464,73371.0
2017-05-05 15:30:00,66.32,66.35,66.26,66.29,103391.0,64.6367,64.6659,64.5782,64.6074,103391.0
2017-05-05 15:40:00,66.29,66.29,66.21,66.25,88218.0,64.6074,64.6074,64.5294,64.5684,88218.0
2017-05-05 15:50:00,66.26,66.37,66.26,66.37,225740.0,64.5782,64.6854,64.5782,64.6854,225740.0
2017-05-08 09:30:00,66.72,66.96,66.38,66.44,187814.0,65.0265,65.2604,64.6951,64.7536,187814.0
2017-05-08 09:40:00,66.44,66.61,66.32,66.58,115911.0,64.7536,64.9193,64.6367,64.8901,115911.0
2017-05-08 09:50:00,66.58,66.72,66.49,66.49,157814.0,64.8901,65.0265,64.8023,64.8023,157814.0
2017-05-08 10:00:00,66.49,66.63,66.35,66.61,80748.0,64.8023,64.9388,64.6659,64.9193,80748.0
2017-05-08 10:10:00,66.59,66.6,66.38,66.51,40521.0,64.8998,64.9095,64.6951,64.8218,40521.0
2017-05-08 10:20:00,66.52,66.67,66.43,66.43,43403.0,64.8316,64.9778,64.7439,64.7439,43403.0
2017-05-08 10:30:00,66.43,66.54,66.36,66.41,74705.0,64.7439,64.8511,64.6756,64.7244,74705.0
2017-05-08 10:40:00,66.42,66.51,66.37,66.5,36677.0,64.7341,64.8218,64.6854,64.8121,36677.0
2017-05-08 10:50:00,66.49,66.5,66.34,66.38,50471.0,64.8023,64.8121,64.6561,64.6951,50471.0
2017-05-08 11:00:00,66.37,66.39,66.32,66.36,44498.0,64.6854,64.7049,64.6367,64.6756,44498.0
2017-05-08 11:10:00,66.35,66.37,66.33,66.36,23043.0,64.6659,64.6854,64.6464,64.6756,23043.0
2017-05-08 11:20:00,66.36,66.4,66.35,66.38,38934.0,64.6756,64.7146,64.6659,64.6951,38934.0
2017-05-08 11:30:00,66.37,66.5,66.37,66.5,41574.0,64.6854,64.8121,64.6854,64.8121,41574.0
2017-05-08 11:40:00,66.49,66.51,66.4,66.49,79925.0,64.8023,64.8218,64.7146,64.8023,79925.0
2017-05-08 11:50:00,66.5,66.6,66.49,66.6,57371.0,64.8121,64.9095,64.8023,64.9095,57371.0
2017-05-08 12:00:00,66.6,66.64,66.57,66.58,104022.0,64.9095,64.9485,64.8803,64.8901,104022.0
2017-05-08 12:10:00,66.58,66.67,66.56,66.67,55723.0,64.8901,64.9778,64.8706,64.9778,55723.0
2017-05-08 12:20:00,66.67,66.67,66.58,66.61,61531.0,64.9778,64.9778,64.8901,64.9193,61531.0
2017-05-08 12:30:00,66.61,66.62,66.57,66.6,243351.0,64.9193,64.929,64.8803,64.9095,243351.0
2017-05-08 12:40:00,66.6,66.6,66.16,66.16,99262.0,64.9095,64.9095,64.4807,64.4807,99262.0
2017-05-08 12:50:00,66.18,66.18,65.95,65.95,50558.0,64.5002,64.5002,64.276,64.276,50558.0
2017-05-08 13:00:00,65.97,66.06,65.94,65.99,97224.0,64.2955,64.3833,64.2663,64.315,97224.0
2017-05-08 13:10:00,65.99,66.02,65.98,66.0,42444.0,64.315,64.3443,64.3053,64.3248,42444.0
2017-05-08 13:20:00,66.0,66.01,65.92,65.93,32080.0,64.3248,64.3345,64.2468,64.2566,32080.0
2017-05-08 13:30:00,65.93,65.94,65.9,65.91,32521.0,64.2566,64.2663,64.2273,64.2371,32521.0
2017-05-08 13:40:00,65.9,66.08,65.89,66.07,50152.0,64.2273,64.4027,64.2176,64.393,50152.0
2017-05-08 13:50:00,66.08,66.13,66.0,66.03,42510.0,64.4027,64.4515,64.3248,64.354,42510.0
2017-05-08 14:00:00,66.03,66.03,65.94,65.96,44241.0,64.354,64.354,64.2663,64.2858,44241.0
2017-05-08 14:10:00,65.94,65.96,65.9,65.91,42086.0,64.2663,64.2858,64.2273,64.2371,42086.0
2017-05-08 14:20:00,65.91,66.04,65.9,65.95,83077.0,64.2371,64.3638,64.2273,64.276,83077.0
2017-05-08 14:30:00,65.95,66.01,65.94,65.96,38424.0,64.276,64.3345,64.2663,64.2858,38424.0
2017-05-08 14:40:00,65.97,65.98,65.9,65.93,59805.0,64.2955,64.3053,64.2273,64.2566,59805.0
2017-05-08 14:50:00,65.94,65.96,65.76,65.77,111358.0,64.2663,64.2858,64.0909,64.1006,111358.0
2017-05-08 15:00:00,65.77,65.92,65.71,65.91,125232.0,64.1006,64.2468,64.0421,64.2371,125232.0
2017-05-08 15:10:00,65.91,65.95,65.83,65.85,55545.0,64.2371,64.276,64.1591,64.1786,55545.0
2017-05-08 15:20:00,65.86,66.0,65.85,66.0,61347.0,64.1883,64.3248,64.1786,64.3248,61347.0
2017-05-08 15:30:00,65.99,66.01,65.94,66.0,66782.0,64.315,64.3345,64.2663,64.3248,66782.0
2017-05-08 15:40:00,66.01,66.08,65.95,65.99,100080.0,64.3345,64.4027,64.276,64.315,100080.0
2017-05-08 15:50:00,66.0,66.1,65.97,66.02,306765.0,64.3248,64.4222,64.2955,64.3443,306765.0
2017-05-09 09:30:00,65.86,65.9,65.69,65.78,88702.0,64.1883,64.2273,64.0226,64.1104,88702.0
2017-05-09 09:40:00,65.72,65.94,65.71,65.82,116111.0,64.0519,64.2663,64.0421,64.1493,116111.0
2017-05-09 09:50:00,65.8,65.88,65.68,65.72,77736.0,64.1299,64.2078,64.0129,64.0519,77736.0
2017-05-09 10:00:00,65.71,65.74,65.54,65.54,114546.0,64.0421,64.0714,63.8765,63.8765,114546.0
2017-05-09 10:10:00,65.55,65.61,65.48,65.52,74737.0,63.8862,63.9447,63.818,63.857,74737.0
2017-05-09 10:20:00,65.5,65.54,65.46,65.53,44739.0,63.8375,63.8765,63.7985,63.8667,44739.0
2017-05-09 10:30:00,65.54,65.77,65.53,65.74,92417.0,63.8765,64.1006,63.8667,64.0714,92417.0
2017-05-09 10:40:00,65.73,65.73,65.48,65.65,53579.0,64.0616,64.0616,63.818,63.9837,53579.0
2017-05-09 10:50:00,65.66,65.78,65.62,65.62,50185.0,63.9934,64.1104,63.9544,63.9544,50185.0
2017-05-09 11:00:00,65.64,65.69,65.57,65.59,51171.0,63.9739,64.0226,63.9057,63.9252,51171.0
2017-05-09 11:10:00,65.61,65.61,65.44,65.45,70640.0,63.9447,63.9447,63.779,63.7887,70640.0
2017-05-09 11:20:00,65.45,65.52,65.32,65.43,98805.0,63.7887,63.857,63.662,63.7692,98805.0
2017-05-09 11:30:00,65.44,65.62,65.44,65.52,50107.0,63.779,63.9544,63.779,63.857,50107.0
2017-05-09 11:40:00,65.53,65.54,65.41,65.45,49047.0,63.8667,63.8765,63.7498,63.7887,49047.0
2017-05-09 11:50:00,65.44,65.54,65.43,65.47,61383.0,63.779,63.8765,63.7692,63.8082,61383.0
2017-05-09 12:00:00,65.45,65.53,65.45,65.5,20627.0,63.7887,63.8667,63.7887,63.8375,20627.0
2017-05-09 12:10:00,65.51,65.53,65.45,65.48,47754.0,63.8472,63.8667,63.7887,63.818,47754.0
2017-05-09 12:20:00,65.48,65.48,65.4,65.43,54535.0,63.818,63.818,63.74,63.7692,54535.0
2017-05-09 12:30:00,65.43,65.45,65.4,65.42,32476.0,63.7692,63.7887,63.74,63.7595,32476.0
2017-05-09 12:40:00,65.42,65.48,65.41,65.48,39328.0,63.7595,63.818,63.7498,63.818,39328.0
2017-05-09 12:50:00,65.47,65.5,65.32,65.34,95562.0,63.8082,63.8375,63.662,63.6815,95562.0
2017-05-09 13:00:00,65.35,65.35,65.32,65.33,52551.0,63.6913,63.6913,63.662,63.6718,52551.0
2017-05-09 13:10:00,65.33,65.41,65.27,65.38,81764.0,63.6718,63.7498,63.6133,63.7205,81764.0
2017-05-09 13:20:00,65.38,65.38,65.25,65.26,91892.0,63.7205,63.7205,63.5938,63.6036,91892.0
2017-05-09 13:30:00,65.27,65.3,65.23,65.26,32419.0,63.6133,63.6425,63.5743,63.6036,32419.0
2017-05-09 13:40:00,65.25,65.29,65.17,65.18,100267.0,63.5938,63.6328,63.5158,63.5256,100267.0
2017-05-09 13:50:00,65.18,65.27,65.04,65.25,141744.0,63.5256,63.6133,63.3891,63.5938,141744.0
2017-05-09 14:00:00,65.26,65.27,65.19,65.25,32535.0,63.6036,63.6133,63.5353,63.5938,32535.0
2017-05-09 14:10:00,65.25,65.31,65.23,65.3,30631.0,63.5938,63.6523,63.5743,63.6425,30631.0
2017-05-09 14:20:00,65.31,65.31,65.22,65.28,34373.0,63.6523,63.6523,63.5646,63.6231,34373.0
2017-05-09 14:30:00,65.28,65.33,65.28,65.32,33408.0,63.6231,63.6718,63.6231,63.662,33408.0
2017-05-09 14:40:00,65.32,65.33,65.28,65.31,28677.0,63.662,63.6718,63.6231,63.6523,28677.0
2017-05-09 14:50:00,65.3,65.44,65.3,65.43,75358.0,63.6425,63.779,63.6425,63.7692,75358.0
2017-05-09 15:00:00,65.43,65.44,65.31,65.37,60444.0,63.7692,63.779,63.6523,63.7108,60444.0
2017-05-09 15:10:00,65.38,65.42,65.35,65.42,71770.0,63.7205,63.7595,63.6913,63.7595,71770.0
2017-05-09 15:20:00,65.41,65.42,65.35,65.37,47198.0,63.7498,63.7595,63.6913,63.7108,47198.0
2017-05-09 15:30:00,65.37,65.39,65.26,65.3,79708.0,63.7108,63.7303,63.6036,63.6425,79708.0
2017-05-09 15:40:00,65.3,65.32,65.22,65.28,72597.0,63.6425,63.662,63.5646,63.6231,72597.0
2017-05-09 15:50:00,65.28,65.39,65.27,65.37,480342.0,63.6231,63.7303,63.6133,63.7108,480342.0
2017-05-10 09:30:00,66.82,66.93,66.21,66.87,450050.0,65.124,65.2312,64.5294,65.1727,450050.0
2017-05-10 09:40:00,66.93,67.51,66.71,66.75,315243.0,65.2312,65.7965,65.0168,65.0557,315243.0
2017-05-10 09:50:00,66.73,66.81,66.59,66.68,75409.0,65.0362,65.1142,64.8998,64.9875,75409.0
2017-05-10 10:00:00,66.65,66.68,66.33,66.39,146483.0,64.9583,64.9875,64.6464,64.7049,146483.0
2017-05-10 10:10:00,66.39,66.43,66.24,66.26,88432.0,64.7049,64.7439,64.5587,64.5782,88432.0
2017-05-10 10:20:00,66.26,66.32,66.09,66.1,77244.0,64.5782,64.6367,64.4125,64.4222,77244.0
2017-05-10 10:30:00,66.1,66.25,65.99,66.11,106849.0,64.4222,64.5684,64.315,64.432,106849.0
2017-05-10 10:40:00,66.11,66.13,66.06,66.08,80642.0,64.432,64.4515,64.3833,64.4027,80642.0
2017-05-10 10:50:00,66.07,66.12,66.01,66.02,76695.0,64.393,64.4417,64.3345,64.3443,76695.0
2017-05-10 11:00:00,66.01,66.12,66.0,66.1,42997.0,64.3345,64.4417,64.3248,64.4222,42997.0
2017-05-10 11:10:00,66.09,66.36,66.08,66.33,212809.0,64.4125,64.6756,64.4027,64.6464,212809.0
2017-05-10 11:20:00,66.33,66.34,66.11,66.14,52271.0,64.6464,64.6561,64.432,64.4612,52271.0
2017-05-10 11:30:00,66.14,66.18,66.1,66.15,33789.0,64.4612,64.5002,64.4222,64.471,33789.0
2017-05-10 11:40:00,66.15,66.15,66.05,66.1,36414.0,64.471,64.471,64.3735,64.4222,36414.0
2017-05-10 11:50:00,66.11,66.12,66.06,66.08,25224.0,64.432,64.4417,64.3833,64.4027,25224.0
2017-05-10 12:00:00,66.07,66.09,66.0,66.01,27216.0,64.393,64.4125,64.3248,64.3345,27216.0
2017-05-10 12:10:00,66.0,66.05,65.95,66.03,31182.0,64.3248,64.3735,64.276,64.354,31182.0
2017-05-10 12:20:00,66.03,66.04,65.97,66.0,39988.0,64.354,64.3638,64.2955,64.3248,39988.0
2017-05-10 12:30:00,66.0,66.04,65.97,66.01,34229.0,64.3248,64.3638,64.2955,64.3345,34229.0
2017-05-10 12:40:00,66.0,66.03,65.99,66.0,14856.0,64.3248,64.354,64.315,64.3248,14856.0
2017-05-10 12:50:00,65.98,65.98,65.87,65.91,132793.0,64.3053,64.3053,64.1981,64.2371,132793.0
2017-05-10 13:00:00,65.91,65.94,65.9,65.93,26879.0,64.2371,64.2663,64.2273,64.2566,26879.0
2017-05-10 13:10:00,65.94,65.98,65.91,65.95,26070.0,64.2663,64.3053,64.2371,64.276,26070.0
2017-05-10 13:20:00,65.95,66.05,65.94,66.03,38746.0,64.276,64.3735,64.2663,64.354,38746.0
2017-05-10 13:30:00,66.03,66.06,65.98,66.06,19354.0,64.354,64.3833,64.3053,64.3833,19354.0
2017-05-10 13:40:00,66.06,66.06,66.0,66.03,40488.0,64.3833,64.3833,64.3248,64.354,40488.0
2017-05-10 13:50:00,66.04,66.08,65.91,65.91,39901.0,64.3638,64.4027,64.2371,64.2371,39901.0
2017-05-10 14:00:00,65.92,65.97,65.88,65.95,40589.0,64.2468,64.2955,64.2078,64.276,40589.0
2017-05-10 14:10:00,65.96,66.0,65.93,65.97,24476.0,64.2858,64.3248,64.2566,64.2955,24476.0
2017-05-10 14:20:00,65.97,66.0,65.95,65.97,26347.0,64.2955,64.3248,64.276,64.2955,26347.0
2017-05-10 14:30:00,65.96,66.01,65.96,66.01,28079.0,64.2858,64.3345,64.2858,64.3345,28079.0
2017-05-10 14:40:00,66.01,66.02,65.93,65.95,29077.0,64.3345,64.3443,64.2566,64.276,29077.0
2017-05-10 14:50:00,65.95,65.98,65.93,65.97,27598.0,64.276,64.3053,64.2566,64.2955,27598.0
2017-05-10 15:00:00,65.97,66.01,65.95,65.99,52458.0,64.2955,64.3345,64.276,64.315,52458.0
2017-05-10 15:10:00,65.99,65.99,65.92,65.94,66982.0,64.315,64.315,64.2468,64.2663,66982.0
2017-05-10 15:20:00,65.94,65.96,65.91,65.93,79886.0,64.2663,64.2858,64.2371,64.2566,79886.0
2017-05-10 15:30:00,65.93,65.93,65.82,65.83,192038.0,64.2566,64.2566,64.1493,64.1591,192038.0
2017-05-10 15:40:00,65.83,65.9,65.82,65.86,81598.0,64.1591,64.2273,64.1493,64.1883,81598.0
2017-05-10 15:50:00,65.86,65.9,65.83,65.88,239972.0,64.1883,64.2273,64.1591,64.2078,239972.0
2017-05-11 09:30:00,65.94,66.19,65.94,65.96,61076.0,64.2663,64.51,64.2663,64.2858,61076.0
2017-05-11 09:40:00,65.96,65.97,65.63,65.63,37369.0,64.2858,64.2955,63.9642,63.9642,37369.0
2017-05-11 09:50:00,65.59,65.61,65.12,65.12,70373.0,63.9252,63.9447,63.4671,63.4671,70373.0
2017-05-11 10:00:00,65.13,65.47,65.05,65.42,68644.0,63.4769,63.8082,63.3989,63.7595,68644.0
2017-05-11 10:10:00,65.41,65.42,65.25,65.28,94383.0,63.7498,63.7595,63.5938,63.6231,94383.0
2017-05-11 10:20:00,65.28,65.4,65.2,65.36,55481.0,63.6231,63.74,63.5451,63.701,55481.0
2017-05-11 10:30:00,65.4,65.55,65.11,65.19,95873.0,63.74,63.8862,63.4574,63.5353,95873.0
2017-05-11 10:40:00,65.19,65.67,65.15,65.45,259348.0,63.5353,64.0032,63.4964,63.7887,259348.0
2017-05-11 10:50:00,65.44,65.66,65.27,65.44,194835.0,63.779,63.9934,63.6133,63.779,194835.0
2017-05-11 11:00:00,65.45,65.51,65.34,65.46,44363.0,63.7887,63.8472,63.6815,63.7985,44363.0
2017-05-11 11:10:00,65.46,65.56,65.41,65.48,89019.0,63.7985,63.8959,63.7498,63.818,89019.0
2017-05-11 11:20:00,65.5,65.59,65.43,65.48,40096.0,63.8375,63.9252,63.7692,63.818,40096.0
2017-05-11 11:30:00,65.46,65.46,65.31,65.41,57360.0,63.7985,63.7985,63.6523,63.7498,57360.0
2017-05-11 11:40:00,65.41,65.61,65.4,65.58,67236.0,63.7498,63.9447,63.74,63.9154,67236.0
2017-05-11 11:50:00,65.57,65.64,65.55,65.61,43660.0,63.9057,63.9739,63.8862,63.9447,43660.0
2017-05-11 12:00:00,65.61,65.65,65.58,65.61,33910.0,63.9447,63.9837,63.9154,63.9447,33910.0
2017-05-11 12:10:00,65.63,65.66,65.59,65.63,64007.0,63.9642,63.9934,63.9252,63.9642,64007.0
2017-05-11 12:20:00,65.63,65.63,65.38,65.41,47330.0,63.9642,63.9642,63.7205,63.7498,47330.0
2017-05-11 12:30:00,65.4,65.55,65.4,65.5,27831.0,63.74,63.8862,63.74,63.8375,27831.0
2017-05-11 12:40:00,65.5,65.53,65.45,65.5,22757.0,63.8375,63.8667,63.7887,63.8375,22757.0
2017-05-11 12:50:00,65.5,65.5,65.38,65.48,26364.0,63.8375,63.8375,63.7205,63.818,26364.0
2017-05-11 13:00:00,65.47,65.6,65.45,65.58,23534.0,63.8082,63.9349,63.7887,63.9154,23534.0
2017-05-11 13:10:00,65.58,65.61,65.54,65.58,31063.0,63.9154,63.9447,63.8765,63.9154,31063.0
2017-05-11 13:20:00,65.59,65.59,65.49,65.54,17187.0,63.9252,63.9252,63.8277,63.8765,17187.0
2017-05-11 13:30:00,65.53,65.59,65.53,65.58,22033.0,63.8667,63.9252,63.8667,63.9154,22033.0
2017-05-11 13:40:00,65.59,65.76,65.58,65.75,47091.0,63.9252,64.0909,63.9154,64.0811,47091.0
2017-05-11 13:50:00,65.74,65.79,65.72,65.77,22619.0,64.0714,64.1201,64.0519,64.1006,22619.0
2017-05-11 14:00:00,65.78,65.92,65.77,65.86,82637.0,64.1104,64.2468,64.1006,64.1883,82637.0
2017-05-11 14:10:00,65.86,65.86,65.74,65.8,48859.0,64.1883,64.1883,64.0714,64.1299,48859.0
2017-05-11 14:20:00,65.81,65.81,65.64,65.64,37473.0,64.1396,64.1396,63.9739,63.9739,37473.0
2017-05-11 14:30:00,65.64,65.64,65.55,65.55,37197.0,63.9739,63.9739,63.8862,63.8862,37197.0
2017-05-11 14:40:00,65.55,65.61,65.55,65.6,40611.0,63.8862,63.9447,63.8862,63.9349,40611.0
2017-05-11 14:50:00,65.61,65.61,65.51,65.53,56274.0,63.9447,63.9447,63.8472,63.8667,56274.0
2017-05-11 15:00:00,65.53,65.55,65.44,65.49,29555.0,63.8667,63.8862,63.779,63.8277,29555.0
2017-05-11 15:10:00,65.48,65.53,65.44,65.48,37534.0,63.818,63.8667,63.779,63.818,37534.0
2017-05-11 15:20:00,65.48,65.49,65.45,65.45,33023.0,63.818,63.8277,63.7887,63.7887,33023.0
2017-05-11 15:30:00,65.46,65.5,65.44,65.48,51803.0,63.7985,63.8375,63.779,63.818,51803.0
2017-05-11 15:40:00,65.47,65.5,65.45,65.49,66624.0,63.8082,63.8375,63.7887,63.8277,66624.0
2017-05-11 15:50:00,65.49,65.73,65.49,65.7,363750.0,63.8277,64.0616,63.8277,64.0324,363750.0
2017-05-12 09:30:00,66.71,66.74,65.88,66.08,474212.0,65.0168,65.046,64.2078,64.4027,474212.0
2017-05-12 09:40:00,66.08,66.24,65.88,65.98,328278.0,64.4027,64.5587,64.2078,64.3053,328278.0
2017-05-12 09:50:00,65.94,66.0,65.72,65.72,40825.0,64.2663,64.3248,64.0519,64.0519,40825.0
2017-05-12 10:00:00,65.73,65.97,65.63,65.83,65511.0,64.0616,64.2955,63.9642,64.1591,65511.0
2017-05-12 10:10:00,65.82,65.83,65.66,65.79,186942.0,64.1493,64.1591,63.9934,64.1201,186942.0
2017-05-12 10:20:00,65.82,65.82,65.53,65.6,54949.0,64.1493,64.1493,63.8667,63.9349,54949.0
2017-05-12 10:30:00,65.61,65.65,65.58,65.65,67282.0,63.9447,63.9837,63.9154,63.9837,67282.0
2017-05-12 10:40:00,65.64,65.64,65.47,65.47,75984.0,63.9739,63.9739,63.8082,63.8082,75984.0
2017-05-12 10:50:00,65.49,65.5,65.24,65.31,93370.0,63.8277,63.8375,63.5841,63.6523,93370.0
2017-05-12 11:00:00,65.31,65.43,65.26,65.42,165315.0,63.6523,63.7692,63.6036,63.7595,165315.0
2017-05-12 11:10:00,65.42,65.62,65.42,65.48,41844.0,63.7595,63.9544,63.7595,63.818,41844.0
2017-05-12 11:20:00,65.48,65.53,65.47,65.49,30663.0,63.818,63.8667,63.8082,63.8277,30663.0
2017-05-12 11:30:00,65.49,65.51,65.43,65.47,35057.0,63.8277,63.8472,63.7692,63.8082,35057.0
2017-05-12 11:40:00,65.47,65.49,65.37,65.38,32048.0,63.8082,63.8277,63.7108,63.7205,32048.0
2017-05-12 11:50:00,65.37,65.53,65.36,65.49,135585.0,63.7108,63.8667,63.701,63.8277,135585.0
2017-05-12 12:00:00,65.48,65.5,65.37,65.38,136861.0,63.818,63.8375,63.7108,63.7205,136861.0
2017-05-12 12:10:00,65.38,65.42,65.35,65.37,70547.0,63.7205,63.7595,63.6913,63.7108,70547.0
2017-05-12 12:20:00,65.37,65.41,65.37,65.38,38259.0,63.7108,63.7498,63.7108,63.7205,38259.0
2017-05-12 12:30:00,65.39,65.39,65.32,65.37,56357.0,63.7303,63.7303,63.662,63.7108,56357.0
2017-05-12 12:40:00,65.37,65.39,65.23,65.25,49274.0,63.7108,63.7303,63.5743,63.5938,49274.0
2017-05-12 12:50:00,65.25,65.25,65.15,65.16,30260.0,63.5938,63.5938,63.4964,63.5061,30260.0
2017-05-12 13:00:00,65.16,65.22,65.16,65.17,26064.0,63.5061,63.5646,63.5061,63.5158,26064.0
2017-05-12 13:10:00,65.16,65.19,65.13,65.18,36156.0,63.5061,63.5353,63.4769,63.5256,36156.0
2017-05-12 13:20:00,65.18,65.22,65.13,65.2,33127.0,63.5256,63.5646,63.4769,63.5451,33127.0
2017-05-12 13:30:00,65.19,65.27,65.18,65.27,28747.0,63.5353,63.6133,63.5256,63.6133,28747.0
2017-05-12 13:40:00,65.26,65.29,65.19,65.22,40523.0,63.6036,63.6328,63.5353,63.5646,40523.0
2017-05-12 13:50:00,65.22,65.29,65.21,65.22,26570.0,63.5646,63.6328,63.5548,63.5646,26570.0
2017-05-12 14:00:00,65.23,65.28,65.22,65.25,27596.0,63.5743,63.6231,63.5646,63.5938,27596.0
2017-05-12 14:10:00,65.26,65.29,65.2,65.24,43994.0,63.6036,63.6328,63.5451,63.5841,43994.0
2017-05-12 14:20:00,65.24,65.3,65.23,65.27,33572.0,63.5841,63.6425,63.5743,63.6133,33572.0
2017-05-12 14:30:00,65.26,65.29,65.24,65.27,40468.0,63.6036,63.6328,63.5841,63.6133,40468.0
2017-05-12 14:40:00,65.27,65.31,65.26,65.26,34189.0,63.6133,63.6523,63.6036,63.6036,34189.0
2017-05-12 14:50:00,65.27,65.36,65.27,65.34,45632.0,63.6133,63.701,63.6133,63.6815,45632.0
2017-05-12 15:00:00,65.34,65.38,65.33,65.38,59996.0,63.6815,63.7205,63.6718,63.7205,59996.0
2017-05-12 15:10:00,65.38,65.49,65.37,65.47,72395.0,63.7205,63.8277,63.7108,63.8082,72395.0
2017-05-12 15:20:00,65.47,65.49,65.43,65.43,68767.0,63.8082,63.8277,63.7692,63.7692,68767.0
2017-05-12 15:30:00,65.43,65.45,65.37,65.4,46676.0,63.7692,63.7887,63.7108,63.74,46676.0
2017-05-12 15:40:00,65.41,65.47,65.4,65.46,103510.0,63.7498,63.8082,63.74,63.7985,103510.0
2017-05-12 15:50:00,65.46,65.5,65.4,65.43,321319.0,63.7985,63.8375,63.74,63.7692,321319.0
2017-05-15 09:30:00,65.49,65.73,65.45,65.51,64607.0,63.8277,64.0616,63.7887,63.8472,64607.0
2017-05-15 09:40:00,65.53,65.54,65.15,65.17,58066.0,63.8667,63.8765,63.4964,63.5158,58066.0
2017-05-15 09:50:00,65.18,65.41,65.18,65.36,29526.0,63.5256,63.7498,63.5256,63.701,29526.0
2017-05-15 10:00:00,65.36,65.47,65.25,65.29,28031.0,63.701,63.8082,63.5938,63.6328,28031.0
2017-05-15 10:10:00,65.28,65.34,65.2,65.21,28984.0,63.6231,63.6815,63.5451,63.5548,28984.0
2017-05-15 10:20:00,65.22,65.22,65.08,65.15,212983.0,63.5646,63.5646,63.4281,63.4964,212983.0
2017-05-15 10:30:00,65.15,65.16,65.07,65.15,85369.0,63.4964,63.5061,63.4184,63.4964,85369.0
2017-05-15 10:40:00,65.15,65.18,65.11,65.11,66579.0,63.4964,63.5256,63.4574,63.4574,66579.0
2017-05-15 10:50:00,65.11,65.13,65.07,65.1,48209.0,63.4574,63.4769,63.4184,63.4476,48209.0
2017-05-15 11:00:00,65.1,65.14,65.08,65.14,38771.0,63.4476,63.4866,63.4281,63.4866,38771.0
2017-05-15 11:10:00,65.13,65.13,64.89,64.97,57406.0,63.4769,63.4769,63.243,63.3209,57406.0
2017-05-15 11:20:00,64.97,65.05,64.93,65.04,317208.0,63.3209,63.3989,63.2819,63.3891,317208.0
2017-05-15 11:30:00,65.05,65.17,65.04,65.15,16462.0,63.3989,63.5158,63.3891,63.4964,16462.0
2017-05-15 11:40:00,65.14,65.3,65.13,65.25,46092.0,63.4866,63.6425,63.4769,63.5938,46092.0
2017-05-15 11:50:00,65.25,65.34,65.24,65.33,46577.0,63.5938,63.6815,63.5841,63.6718,46577.0
2017-05-15 12:00:00,65.33,65.33,65.26,65.26,23772.0,63.6718,63.6718,63.6036,63.6036,23772.0
2017-05-15 12:10:00,65.25,65.32,65.24,65.27,55638.0,63.5938,63.662,63.5841,63.6133,55638.0
2017-05-15 12:20:00,65.27,65.34,65.25,65.32,25419.0,63.6133,63.6815,63.5938,63.662,25419.0
2017-05-15 12:30:00,65.32,65.35,65.31,65.34,21780.0,63.662,63.6913,63.6523,63.6815,21780.0
2017-05-15 12:40:00,65.33,65.38,65.33,65.36,22849.0,63.6718,63.7205,63.6718,63.701,22849.0
2017-05-15 12:50:00,65.37,65.37,65.32,65.32,29940.0,63.7108,63.7108,63.662,63.662,29940.0
2017-05-15 13:00:00,65.34,65.4,65.3,65.39,55569.0,63.6815,63.74,63.6425,63.7303,55569.0
2017-05-15 13:10:00,65.38,65.5,65.38,65.5,20629.0,63.7205,63.8375,63.7205,63.8375,20629.0
2017-05-15 13:20:00,65.5,65.51,65.47,65.48,12750.0,63.8375,63.8472,63.8082,63.818,12750.0
2017-05-15 13:30:00,65.47,65.56,65.45,65.52,42927.0,63.8082,63.8959,63.7887,63.857,42927.0
2017-05-15 13:40:00,65.51,65.51,65.49,65.5,19069.0,63.8472,63.8472,63.8277,63.8375,19069.0
2017-05-15 13:50:00,65.5,65.53,65.49,65.51,24638.0,63.8375,63.8667,63.8277,63.8472,24638.0
2017-05-15 14:00:00,65.51,65.51,65.4,65.4,21271.0,63.8472,63.8472,63.74,63.74,21271.0
2017-05-15 14:10:00,65.41,65.44,65.38,65.39,57716.0,63.7498,63.779,63.7205,63.7303,57716.0
2017-05-15 14:20:00,65.38,65.39,65.3,65.31,35915.0,63.7205,63.7303,63.6425,63.6523,35915.0
2017-05-15 14:30:00,65.32,65.41,65.31,65.39,37965.0,63.662,63.7498,63.6523,63.7303,37965.0
2017-05-15 14:40:00,65.38,65.4,65.36,65.38,29236.0,63.7205,63.74,63.701,63.7205,29236.0
2017-05-15 14:50:00,65.38,65.39,65.36,65.38,35175.0,63.7205,63.7303,63.701,63.7205,35175.0
2017-05-15 15:00:00,65.38,65.42,65.36,65.41,62658.0,63.7205,63.7595,63.701,63.7498,62658.0
2017-05-15 15:10:00,65.41,65.42,65.36,65.41,44204.0,63.7498,63.7595,63.701,63.7498,44204.0
2017-05-15 15:20:00,65.41,65.49,65.4,65.46,59833.0,63.7498,63.8277,63.74,63.7985,59833.0
2017-05-15 15:30:00,65.47,65.47,65.42,65.42,75652.0,63.8082,63.8082,63.7595,63.7595,75652.0
2017-05-15 15:40:00,65.42,65.65,65.35,65.6,372382.0,63.7595,63.9837,63.6913,63.9349,372382.0
2017-05-15 15:50:00,65.61,65.65,65.52,65.56,378063.0,63.9447,63.9837,63.857,63.8959,378063.0
2017-05-16 09:30:00,65.53,65.82,65.38,65.75,94184.0,63.8667,64.1493,63.7205,64.0811,94184.0
2017-05-16 09:40:00,65.71,65.78,65.54,65.61,40601.0,64.0421,64.1104,63.8765,63.9447,40601.0
2017-05-16 09:50:00,65.61,65.66,65.5,65.56,16064.0,63.9447,63.9934,63.8375,63.8959,16064.0
2017-05-16 10:00:00,65.56,65.63,65.5,65.5,24864.0,63.8959,63.9642,63.8375,63.8375,24864.0
2017-05-16 10:10:00,65.54,65.6,65.48,65.58,81436.0,63.8765,63.9349,63.818,63.9154,81436.0
2017-05-16 10:20:00,65.58,65.62,65.52,65.6,70292.0,63.9154,63.9544,63.857,63.9349,70292.0
2017-05-16 10:30:00,65.61,65.72,65.6,65.63,48443.0,63.9447,64.0519,63.9349,63.9642,48443.0
2017-05-16 10:40:00,65.61,65.62,65.56,65.59,15035.0,63.9447,63.9544,63.8959,63.9252,15035.0
2017-05-16 10:50:00,65.59,65.76,65.59,65.75,78665.0,63.9252,64.0909,63.9252,64.0811,78665.0
2017-05-16 11:00:00,65.76,65.77,65.66,65.66,27422.0,64.0909,64.1006,63.9934,63.9934,27422.0
2017-05-16 11:10:00,65.66,65.68,65.63,65.63,39959.0,63.9934,64.0129,63.9642,63.9642,39959.0
2017-05-16 11:20:00,65.64,65.7,65.64,65.67,16381.0,63.9739,64.0324,63.9739,64.0032,16381.0
2017-05-16 11:30:00,65.66,65.69,65.62,65.68,19591.0,63.9934,64.0226,63.9544,64.0129,19591.0
2017-05-16 11:40:00,65.68,65.72,65.67,65.69,22603.0,64.0129,64.0519,64.0032,64.0226,22603.0
2017-05-16 11:50:00,65.71,65.78,65.69,65.78,21170.0,64.0421,64.1104,64.0226,64.1104,21170.0
2017-05-16 12:00:00,65.79,65.86,65.79,65.86,14839.0,64.1201,64.1883,64.1201,64.1883,14839.0
2017-05-16 12:10:00,65.86,65.87,65.8,65.82,27087.0,64.1883,64.1981,64.1299,64.1493,27087.0
2017-05-16 12:20:00,65.82,65.86,65.81,65.81,21707.0,64.1493,64.1883,64.1396,64.1396,21707.0
2017-05-16 12:30:00,65.81,65.84,65.79,65.84,16432.0,64.1396,64.1688,64.1201,64.1688,16432.0
2017-05-16 12:40:00,65.83,65.86,65.81,65.82,37652.0,64.1591,64.1883,64.1396,64.1493,37652.0
2017-05-16 12:50:00,65.82,65.85,65.8,65.83,55821.0,64.1493,64.1786,64.1299,64.1591,55821.0
2017-05-16 13:00:00,65.83,65.88,65.81,65.83,93810.0,64.1591,64.2078,64.1396,64.1591,93810.0
2017-05-16 13:10:00,65.85,65.87,65.8,65.85,21987.0,64.1786,64.1981,64.1299,64.1786,21987.0
2017-05-16 13:20:00,65.84,65.84,65.8,65.82,52908.0,64.1688,64.1688,64.1299,64.1493,52908.0
2017-05-16 13:30:00,65.82,65.86,65.78,65.78,123731.0,64.1493,64.1883,64.1104,64.1104,123731.0
2017-05-16 13:40:00,65.78,65.8,65.72,65.73,30481.0,64.1104,64.1299,64.0519,64.0616,30481.0
2017-05-16 13:50:00,65.73,65.89,65.72,65.86,295153.0,64.0616,64.2176,64.0519,64.1883,295153.0
2017-05-16 14:00:00,65.87,66.02,65.87,65.95,77888.0,64.1981,64.3443,64.1981,64.276,77888.0
2017-05-16 14:10:00,65.94,66.16,65.9,66.1,128201.0,64.2663,64.4807,64.2273,64.4222,128201.0
2017-05-16 14:20:00,66.1,66.12,65.88,65.92,97918.0,64.4222,64.4417,64.2078,64.2468,97918.0
2017-05-16 14:30:00,65.92,65.95,65.78,65.93,150110.0,64.2468,64.276,64.1104,64.2566,150110.0
2017-05-16 14:40:00,65.93,65.94,65.81,65.84,64303.0,64.2566,64.2663,64.1396,64.1688,64303.0
2017-05-16 14:50:00,65.84,65.89,65.74,65.77,118625.0,64.1688,64.2176,64.0714,64.1006,118625.0
2017-05-16 15:00:00,65.76,65.89,65.76,65.88,127060.0,64.0909,64.2176,64.0909,64.2078,127060.0
2017-05-16 15:10:00,65.87,65.92,65.86,65.87,45029.0,64.1981,64.2468,64.1883,64.1981,45029.0
2017-05-16 15:20:00,65.87,65.9,65.83,65.86,53553.0,64.1981,64.2273,64.1591,64.1883,53553.0
2017-05-16 15:30:00,65.86,65.93,65.83,65.88,149897.0,64.1883,64.2566,64.1591,64.2078,149897.0
2017-05-16 15:40:00,65.88,65.89,65.69,65.69,109683.0,64.2078,64.2176,64.0226,64.0226,109683.0
2017-05-16 15:50:00,65.7,65.8,65.69,65.78,217043.0,64.0324,64.1299,64.0226,64.1104,217043.0
2017-05-17 09:30:00,65.32,66.32,65.26,65.74,435434.0,63.662,64.6367,63.6036,64.0714,435434.0
2017-05-17 09:40:00,65.74,65.87,65.62,65.75,69169.0,64.0714,64.1981,63.9544,64.0811,69169.0
2017-05-17 09:50:00,65.76,65.76,65.25,65.33,75565.0,64.0909,64.0909,63.5938,63.6718,75565.0
2017-05-17 10:00:00,65.35,65.39,65.06,65.16,52666.0,63.6913,63.7303,63.4086,63.5061,52666.0
2017-05-17 10:10:00,65.16,65.37,65.01,65.33,74777.0,63.5061,63.7108,63.3599,63.6718,74777.0
2017-05-17 10:20:00,65.3,65.34,65.11,65.15,24669.0,63.6425,63.6815,63.4574,63.4964,24669.0
2017-05-17 10:30:00,65.14,65.17,64.9,64.99,53301.0,63.4866,63.5158,63.2527,63.3404,53301.0
2017-05-17 10:40:00,64.99,65.11,64.93,65.03,51566.0,63.3404,63.4574,63.2819,63.3794,51566.0
2017-05-17 10:50:00,65.03,65.05,64.81,64.88,136577.0,63.3794,63.3989,63.165,63.2332,136577.0
2017-05-17 11:00:00,64.89,64.89,64.67,64.72,74413.0,63.243,63.243,63.0285,63.0773,74413.0
2017-05-17 11:10:00,64.71,64.76,64.63,64.64,109019.0,63.0675,63.1163,62.9896,62.9993,109019.0
2017-05-17 11:20:00,64.63,64.97,64.61,64.91,100073.0,62.9896,63.3209,62.9701,63.2624,100073.0
2017-05-17 11:30:00,64.9,65.1,64.84,65.08,100837.0,63.2527,63.4476,63.1942,63.4281,100837.0
2017-05-17 11:40:00,65.07,65.08,64.88,65.01,256919.0,63.4184,63.4281,63.2332,63.3599,256919.0
2017-05-17 11:50:00,65.03,65.26,64.98,65.26,84688.0,63.3794,63.6036,63.3307,63.6036,84688.0
2017-05-17 12:00:00,65.27,65.27,65.05,65.08,49840.0,63.6133,63.6133,63.3989,63.4281,49840.0
2017-05-17 12:10:00,65.08,65.09,65.01,65.02,57067.0,63.4281,63.4379,63.3599,63.3697,57067.0
2017-05-17 12:20:00,65.02,65.12,64.97,65.04,154748.0,63.3697,63.4671,63.3209,63.3891,154748.0
2017-05-17 12:30:00,65.03,65.05,64.94,65.05,40100.0,63.3794,63.3989,63.2917,63.3989,40100.0
2017-05-17 12:40:00,65.06,65.09,65.02,65.05,20420.0,63.4086,63.4379,63.3697,63.3989,20420.0
2017-05-17 12:50:00,65.05,65.09,64.97,65.0,28340.0,63.3989,63.4379,63.3209,63.3502,28340.0
2017-05-17 13:00:00,64.99,65.0,64.95,64.98,33972.0,63.3404,63.3502,63.3014,63.3307,33972.0
2017-05-17 13:10:00,64.99,65.03,64.88,64.93,38819.0,63.3404,63.3794,63.2332,63.2819,38819.0
2017-05-17 13:20:00,64.92,64.95,64.87,64.9,40612.0,63.2722,63.3014,63.2235,63.2527,40612.0
2017-05-17 13:30:00,64.9,64.96,64.89,64.91,37106.0,63.2527,63.3112,63.243,63.2624,37106.0
2017-05-17 13:40:00,64.9,65.03,64.86,65.02,71409.0,63.2527,63.3794,63.2137,63.3697,71409.0
2017-05-17 13:50:00,65.03,65.13,64.92,65.02,117324.0,63.3794,63.4769,63.2722,63.3697,117324.0
2017-05-17 14:00:00,65.01,65.03,64.91,65.01,80005.0,63.3599,63.3794,63.2624,63.3599,80005.0
2017-05-17 14:10:00,65.0,65.07,64.83,64.86,132500.0,63.3502,63.4184,63.1845,63.2137,132500.0
2017-05-17 14:20:00,64.86,64.96,64.81,64.88,102912.0,63.2137,63.3112,63.165,63.2332,102912.0
2017-05-17 14:30:00,64.89,64.95,64.72,64.72,93918.0,63.243,63.3014,63.0773,63.0773,93918.0
2017-05-17 14:40:00,64.72,64.77,64.53,64.55,123886.0,63.0773,63.126,62.8921,62.9116,123886.0
2017-05-17 14:50:00,64.55,64.63,64.53,64.58,91641.0,62.9116,62.9896,62.8921,62.9408,91641.0
2017-05-17 15:00:00,64.57,64.58,64.4,64.42,214879.0,62.9311,62.9408,62.7654,62.7849,214879.0
2017-05-17 15:10:00,64.42,64.43,64.36,64.4,119235.0,62.7849,62.7946,62.7264,62.7654,119235.0
2017-05-17 15:20:00,64.4,64.4,64.23,64.24,169055.0,62.7654,62.7654,62.5997,62.6095,169055.0
2017-05-17 15:30:00,64.23,64.24,64.0,64.09,373153.0,62.5997,62.6095,62.3755,62.4633,373153.0
2017-05-17 15:40:00,64.08,64.23,63.95,63.99,310636.0,62.4535,62.5997,62.3268,62.3658,310636.0
2017-05-17 15:50:00,64.0,64.02,63.7,63.77,924522.0,62.3755,62.395,62.0832,62.1514,924522.0
2017-05-18 09:30:00,63.64,63.74,63.52,63.65,158081.0,62.0247,62.1221,61.9077,62.0344,158081.0
2017-05-18 09:40:00,63.66,64.05,63.55,64.0,148239.0,62.0442,62.4243,61.937,62.3755,148239.0
2017-05-18 09:50:00,64.0,64.2,63.99,64.13,159114.0,62.3755,62.5705,62.3658,62.5022,159114.0
2017-05-18 10:00:00,64.13,64.77,64.13,64.73,116622.0,62.5022,63.126,62.5022,63.087,116622.0
2017-05-18 10:10:00,64.72,64.89,64.72,64.8,107595.0,63.0773,63.243,63.0773,63.1552,107595.0
2017-05-18 10:20:00,64.79,64.79,64.65,64.7,118211.0,63.1455,63.1455,63.009,63.0578,118211.0
2017-05-18 10:30:00,64.69,64.92,64.58,64.59,149503.0,63.048,63.2722,62.9408,62.9506,149503.0
2017-05-18 10:40:00,64.59,64.6,64.52,64.58,17211.0,62.9506,62.9603,62.8823,62.9408,17211.0
2017-05-18 10:50:00,64.58,64.8,64.54,64.74,40841.0,62.9408,63.1552,62.9018,63.0968,40841.0
2017-05-18 11:00:00,64.74,64.74,64.55,64.59,29073.0,63.0968,63.0968,62.9116,62.9506,29073.0
2017-05-18 11:10:00,64.6,64.68,64.53,64.58,65641.0,62.9603,63.0383,62.8921,62.9408,65641.0
2017-05-18 11:20:00,64.58,64.58,64.29,64.37,65182.0,62.9408,62.9408,62.6582,62.7362,65182.0
2017-05-18 11:30:00,64.37,64.5,64.34,64.35,66454.0,62.7362,62.8629,62.7069,62.7167,66454.0
2017-05-18 11:40:00,64.36,64.38,64.24,64.34,65626.0,62.7264,62.7459,62.6095,62.7069,65626.0
2017-05-18 11:50:00,64.35,64.37,64.23,64.26,21535.0,62.7167,62.7362,62.5997,62.6289,21535.0
2017-05-18 12:00:00,64.26,64.35,64.2,64.3,65890.0,62.6289,62.7167,62.5705,62.6679,65890.0
2017-05-18 12:10:00,64.31,64.6,64.3,64.56,29952.0,62.6777,62.9603,62.6679,62.9213,29952.0
2017-05-18 12:20:00,64.56,64.85,64.54,64.73,72529.0,62.9213,63.204,62.9018,63.087,72529.0
2017-05-18 12:30:00,64.73,64.92,64.73,64.85,47375.0,63.087,63.2722,63.087,63.204,47375.0
2017-05-18 12:40:00,64.85,64.9,64.78,64.81,42514.0,63.204,63.2527,63.1357,63.165,42514.0
2017-05-18 12:50:00,64.81,64.92,64.78,64.91,32428.0,63.165,63.2722,63.1357,63.2624,32428.0
2017-05-18 13:00:00,64.91,65.06,64.83,64.84,84051.0,63.2624,63.4086,63.1845,63.1942,84051.0
2017-05-18 13:10:00,64.83,64.89,64.8,64.83,55153.0,63.1845,63.243,63.1552,63.1845,55153.0
2017-05-18 13:20:00,64.81,64.88,64.79,64.88,83787.0,63.165,63.2332,63.1455,63.2332,83787.0
2017-05-18 13:30:00,64.88,65.23,64.87,65.1,67061.0,63.2332,63.5743,63.2235,63.4476,67061.0
2017-05-18 13:40:00,65.09,65.18,65.07,65.12,34091.0,63.4379,63.5256,63.4184,63.4671,34091.0
2017-05-18 13:50:00,65.12,65.32,65.12,65.31,83302.0,63.4671,63.662,63.4671,63.6523,83302.0
2017-05-18 14:00:00,65.31,65.68,65.31,65.6,172371.0,63.6523,64.0129,63.6523,63.9349,172371.0
2017-05-18 14:10:00,65.59,65.68,65.53,65.58,76789.0,63.9252,64.0129,63.8667,63.9154,76789.0
2017-05-18 14:20:00,65.57,65.66,65.57,65.63,61860.0,63.9057,63.9934,63.9057,63.9642,61860.0
2017-05-18 14:30:00,65.62,65.98,65.62,65.79,192301.0,63.9544,64.3053,63.9544,64.1201,192301.0
2017-05-18 14:40:00,65.79,65.88,65.77,65.88,173021.0,64.1201,64.2078,64.1006,64.2078,173021.0
2017-05-18 14:50:00,65.88,65.94,65.8,65.9,132078.0,64.2078,64.2663,64.1299,64.2273,132078.0
2017-05-18 15:00:00,65.91,66.15,65.9,66.04,176423.0,64.2371,64.471,64.2273,64.3638,176423.0
2017-05-18 15:10:00,66.03,66.05,65.87,65.98,127570.0,64.354,64.3735,64.1981,64.3053,127570.0
2017-05-18 15:20:00,65.97,65.97,65.79,65.89,161819.0,64.2955,64.2955,64.1201,64.2176,161819.0
2017-05-18 15:30:00,65.89,65.96,65.67,65.67,219183.0,64.2176,64.2858,64.0032,64.0032,219183.0
2017-05-18 15:40:00,65.68,65.75,65.62,65.72,199980.0,64.0129,64.0811,63.9544,64.0519,199980.0
2017-05-18 15:50:00,65.72,65.8,65.57,65.61,403560.0,64.0519,64.1299,63.9057,63.9447,403560.0
2017-05-19 09:30:00,66.59,66.95,66.26,66.32,334750.0,64.8998,65.2507,64.5782,64.6367,334750.0
2017-05-19 09:40:00,66.33,66.35,65.88,66.29,210427.0,64.6464,64.6659,64.2078,64.6074,210427.0
2017-05-19 09:50:00,66.32,66.37,66.1,66.31,79081.0,64.6367,64.6854,64.4222,64.6269,79081.0
2017-05-19 10:00:00,66.31,66.38,66.24,66.24,61943.0,64.6269,64.6951,64.5587,64.5587,61943.0
2017-05-19 10:10:00,66.26,66.34,66.16,66.27,75135.0,64.5782,64.6561,64.4807,64.5879,75135.0
2017-05-19 10:20:00,66.27,66.32,66.2,66.25,67919.0,64.5879,64.6367,64.5197,64.5684,67919.0
2017-05-19 10:30:00,66.25,66.29,66.16,66.28,73791.0,64.5684,64.6074,64.4807,64.5977,73791.0
2017-05-19 10:40:00,66.28,66.33,66.22,66.24,157402.0,64.5977,64.6464,64.5392,64.5587,157402.0
2017-05-19 10:50:00,66.22,66.31,66.13,66.22,44305.0,64.5392,64.6269,64.4515,64.5392,44305.0
2017-05-19 11:00:00,66.23,66.53,66.23,66.51,103981.0,64.5489,64.8413,64.5489,64.8218,103981.0
2017-05-19 11:10:00,66.52,66.58,66.45,66.48,37138.0,64.8316,64.8901,64.7634,64.7926,37138.0
2017-05-19 11:20:00,66.47,66.48,66.41,66.44,29720.0,64.7828,64.7926,64.7244,64.7536,29720.0
2017-05-19 11:30:00,66.43,66.55,66.42,66.51,45727.0,64.7439,64.8608,64.7341,64.8218,45727.0
2017-05-19 11:40:00,66.52,66.72,66.51,66.7,78712.0,64.8316,65.0265,64.8218,65.007,78712.0
2017-05-19 11:50:00,66.71,66.76,66.66,66.68,125634.0,65.0168,65.0655,64.968,64.9875,125634.0
2017-05-19 12:00:00,66.68,66.87,66.68,66.82,103370.0,64.9875,65.1727,64.9875,65.124,103370.0
2017-05-19 12:10:00,66.82,66.85,66.62,66.64,54399.0,65.124,65.1532,64.929,64.9485,54399.0
2017-05-19 12:20:00,66.64,66.67,66.57,66.59,36514.0,64.9485,64.9778,64.8803,64.8998,36514.0
2017-05-19 12:30:00,66.6,66.64,66.56,66.61,36389.0,64.9095,64.9485,64.8706,64.9193,36389.0
2017-05-19 12:40:00,66.62,66.63,66.56,66.58,35878.0,64.929,64.9388,64.8706,64.8901,35878.0
2017-05-19 12:50:00,66.57,66.6,66.51,66.58,53001.0,64.8803,64.9095,64.8218,64.8901,53001.0
2017-05-19 13:00:00,66.58,66.59,66.37,66.41,78414.0,64.8901,64.8998,64.6854,64.7244,78414.0
2017-05-19 13:10:00,66.42,66.43,66.28,66.29,27528.0,64.7341,64.7439,64.5977,64.6074,27528.0
2017-05-19 13:20:00,66.29,66.47,66.29,66.45,44017.0,64.6074,64.7828,64.6074,64.7634,44017.0
2017-05-19 13:30:00,66.44,66.54,66.41,66.49,48674.0,64.7536,64.8511,64.7244,64.8023,48674.0
2017-05-19 13:40:00,66.49,66.66,66.46,66.66,41561.0,64.8023,64.968,64.7731,64.968,41561.0
2017-05-19 13:50:00,66.65,66.78,66.64,66.71,51567.0,64.9583,65.085,64.9485,65.0168,51567.0
2017-05-19 14:00:00,66.7,66.75,66.62,66.65,78382.0,65.007,65.0557,64.929,64.9583,78382.0
2017-05-19 14:10:00,66.65,66.8,66.64,66.8,72692.0,64.9583,65.1045,64.9485,65.1045,72692.0
2017-05-19 14:20:00,66.79,66.84,66.71,66.77,69221.0,65.0947,65.1435,65.0168,65.0752,69221.0
2017-05-19 14:30:00,66.76,66.77,66.67,66.71,44336.0,65.0655,65.0752,64.9778,65.0168,44336.0
2017-05-19 14:40:00,66.72,66.76,66.64,66.65,57594.0,65.0265,65.0655,64.9485,64.9583,57594.0
2017-05-19 14:50:00,66.65,66.65,66.4,66.44,121535.0,64.9583,64.9583,64.7146,64.7536,121535.0
2017-05-19 15:00:00,66.44,66.52,66.37,66.4,87960.0,64.7536,64.8316,64.6854,64.7146,87960.0
2017-05-19 15:10:00,66.41,66.5,66.36,66.48,113217.0,64.7244,64.8121,64.6756,64.7926,113217.0
2017-05-19 15:20:00,66.47,66.48,66.31,66.31,89111.0,64.7828,64.7926,64.6269,64.6269,89111.0
2017-05-19 15:30:00,66.31,66.37,66.24,66.3,102795.0,64.6269,64.6854,64.5587,64.6172,102795.0
2017-05-19 15:40:00,66.3,66.37,66.28,66.29,167617.0,64.6172,64.6854,64.5977,64.6074,167617.0
2017-05-19 15:50:00,66.34,66.46,66.23,66.24,496869.0,64.6561,64.7731,64.5489,64.5587,496869.0
2017-05-22 09:30:00,66.21,66.41,66.18,66.18,71002.0,64.5294,64.7244,64.5002,64.5002,71002.0
2017-05-22 09:40:00,66.16,66.35,66.13,66.32,43343.0,64.4807,64.6659,64.4515,64.6367,43343.0
2017-05-22 09:50:00,66.33,66.4,66.3,66.4,54657.0,64.6464,64.7146,64.6172,64.7146,54657.0
2017-05-22 10:00:00,66.39,66.56,66.38,66.43,61520.0,64.7049,64.8706,64.6951,64.7439,61520.0
2017-05-22 10:10:00,66.44,66.44,66.25,66.26,76676.0,64.7536,64.7536,64.5684,64.5782,76676.0
2017-05-22 10:20:00,66.24,66.33,66.18,66.33,40340.0,64.5587,64.6464,64.5002,64.6464,40340.0
2017-05-22 10:30:00,66.36,66.51,66.33,66.43,95932.0,64.6756,64.8218,64.6464,64.7439,95932.0
2017-05-22 10:40:00,66.43,66.5,66.41,66.46,77096.0,64.7439,64.8121,64.7244,64.7731,77096.0
2017-05-22 10:50:00,66.47,66.5,66.25,66.28,51353.0,64.7828,64.8121,64.5684,64.5977,51353.0
2017-05-22 11:00:00,66.28,66.4,66.2,66.4,48802.0,64.5977,64.7146,64.5197,64.7146,48802.0
2017-05-22 11:10:00,66.4,66.5,66.4,66.45,47446.0,64.7146,64.8121,64.7146,64.7634,47446.0
2017-05-22 11:20:00,66.44,66.73,66.43,66.56,67500.0,64.7536,65.0362,64.7439,64.8706,67500.0
2017-05-22 11:30:00,66.56,66.68,66.45,66.63,52787.0,64.8706,64.9875,64.7634,64.9388,52787.0
2017-05-22 11:40:00,66.64,66.67,66.58,66.58,30827.0,64.9485,64.9778,64.8901,64.8901,30827.0
2017-05-22 11:50:00,66.58,66.65,66.58,66.65,47687.0,64.8901,64.9583,64.8901,64.9583,47687.0
2017-05-22 12:00:00,66.66,66.67,66.58,66.62,18332.0,64.968,64.9778,64.8901,64.929,18332.0
2017-05-22 12:10:00,66.62,66.79,66.6,66.68,22373.0,64.929,65.0947,64.9095,64.9875,22373.0
2017-05-22 12:20:00,66.68,66.74,66.66,66.69,25031.0,64.9875,65.046,64.968,64.9973,25031.0
2017-05-22 12:30:00,66.69,66.9,66.67,66.85,65246.0,64.9973,65.2019,64.9778,65.1532,65246.0
2017-05-22 12:40:00,66.85,66.86,66.81,66.86,36460.0,65.1532,65.1629,65.1142,65.1629,36460.0
2017-05-22 12:50:00,66.86,66.89,66.85,66.88,43890.0,65.1629,65.1922,65.1532,65.1824,43890.0
2017-05-22 13:00:00,66.89,66.99,66.89,66.93,61558.0,65.1922,65.2896,65.1922,65.2312,61558.0
2017-05-22 13:10:00,66.94,66.95,66.81,66.82,55284.0,65.2409,65.2507,65.1142,65.124,55284.0
2017-05-22 13:20:00,66.82,66.84,66.78,66.83,25755.0,65.124,65.1435,65.085,65.1337,25755.0
2017-05-22 13:30:00,66.83,66.95,66.82,66.85,56895.0,65.1337,65.2507,65.124,65.1532,56895.0
2017-05-22 13:40:00,66.86,66.88,66.83,66.84,37337.0,65.1629,65.1824,65.1337,65.1435,37337.0
2017-05-22 13:50:00,66.84,66.84,66.72,66.76,58819.0,65.1435,65.1435,65.0265,65.0655,58819.0
2017-05-22 14:00:00,66.76,66.77,66.68,66.7,63218.0,65.0655,65.0752,64.9875,65.007,63218.0
2017-05-22 14:10:00,66.7,66.77,66.7,66.76,32010.0,65.007,65.0752,65.007,65.0655,32010.0
2017-05-22 14:20:00,66.76,66.83,66.73,66.82,25475.0,65.0655,65.1337,65.0362,65.124,25475.0
2017-05-22 14:30:00,66.81,66.87,66.78,66.86,40411.0,65.1142,65.1727,65.085,65.1629,40411.0
2017-05-22 14:40:00,66.86,67.01,66.86,67.0,68804.0,65.1629,65.3091,65.1629,65.2994,68804.0
2017-05-22 14:50:00,66.99,67.05,66.95,67.02,41904.0,65.2896,65.3481,65.2507,65.3189,41904.0
2017-05-22 15:00:00,67.02,67.03,66.93,66.93,55944.0,65.3189,65.3286,65.2312,65.2312,55944.0
2017-05-22 15:10:00,66.94,67.0,66.91,66.93,59492.0,65.2409,65.2994,65.2117,65.2312,59492.0
2017-05-22 15:20:00,66.93,67.05,66.88,67.04,55876.0,65.2312,65.3481,65.1824,65.3384,55876.0
2017-05-22 15:30:00,67.04,67.11,67.03,67.05,93777.0,65.3384,65.4066,65.3286,65.3481,93777.0
2017-05-22 15:40:00,67.05,67.11,67.04,67.06,107975.0,65.3481,65.4066,65.3384,65.3579,107975.0
2017-05-22 15:50:00,67.06,67.12,67.04,67.11,253102.0,65.3579,65.4163,65.3384,65.4066,253102.0
2017-05-23 09:30:00,67.41,67.56,67.23,67.28,36535.0,65.699,65.8452,65.5236,65.5723,36535.0
2017-05-23 09:40:00,67.33,67.33,66.98,67.08,23839.0,65.621,65.621,65.2799,65.3774,23839.0
2017-05-23 09:50:00,67.08,67.29,67.08,67.26,45802.0,65.3774,65.582,65.3774,65.5528,45802.0
2017-05-23 10:00:00,67.26,67.31,67.18,67.27,24685.0,65.5528,65.6015,65.4748,65.5625,24685.0
2017-05-23 10:10:00,67.28,67.28,67.1,67.14,26746.0,65.5723,65.5723,65.3969,65.4358,26746.0
2017-05-23 10:20:00,67.15,67.27,67.14,67.23,27161.0,65.4456,65.5625,65.4358,65.5236,27161.0
2017-05-23 10:30:00,67.24,67.4,67.24,67.29,46514.0,65.5333,65.6892,65.5333,65.582,46514.0
2017-05-23 10:40:00,67.31,67.41,67.25,67.4,23431.0,65.6015,65.699,65.543,65.6892,23431.0
2017-05-23 10:50:00,67.4,67.49,67.37,67.48,22940.0,65.6892,65.777,65.66,65.7672,22940.0
2017-05-23 11:00:00,67.49,67.49,67.4,67.43,24629.0,65.777,65.777,65.6892,65.7185,24629.0
2017-05-23 11:10:00,67.43,67.55,67.4,67.52,32685.0,65.7185,65.8354,65.6892,65.8062,32685.0
2017-05-23 11:20:00,67.51,67.71,67.5,67.7,33904.0,65.7965,65.9914,65.7867,65.9816,33904.0
2017-05-23 11:30:00,67.69,67.76,67.65,67.71,32249.0,65.9719,66.0401,65.9329,65.9914,32249.0
2017-05-23 11:40:00,67.71,67.71,67.61,67.68,42409.0,65.9914,65.9914,65.8939,65.9621,42409.0
2017-05-23 11:50:00,67.68,67.72,67.56,67.57,34376.0,65.9621,66.0011,65.8452,65.8549,34376.0
2017-05-23 12:00:00,67.57,67.67,67.56,67.62,20888.0,65.8549,65.9524,65.8452,65.9037,20888.0
2017-05-23 12:10:00,67.63,67.71,67.62,67.64,18471.0,65.9134,65.9914,65.9037,65.9232,18471.0
2017-05-23 12:20:00,67.64,67.71,67.54,67.54,35368.0,65.9232,65.9914,65.8257,65.8257,35368.0
2017-05-23 12:30:00,67.55,67.57,67.53,67.53,17316.0,65.8354,65.8549,65.8159,65.8159,17316.0
2017-05-23 12:40:00,67.55,67.55,67.43,67.43,24743.0,65.8354,65.8354,65.7185,65.7185,24743.0
2017-05-23 12:50:00,67.42,67.43,67.37,67.39,20354.0,65.7087,65.7185,65.66,65.6795,20354.0
2017-05-23 13:00:00,67.38,67.4,67.34,67.38,33294.0,65.6698,65.6892,65.6308,65.6698,33294.0
2017-05-23 13:10:00,67.39,67.4,67.36,67.36,21603.0,65.6795,65.6892,65.6503,65.6503,21603.0
2017-05-23 13:20:00,67.37,67.39,67.34,67.34,30432.0,65.66,65.6795,65.6308,65.6308,30432.0
2017-05-23 13:30:00,67.35,67.38,67.32,67.34,19546.0,65.6405,65.6698,65.6113,65.6308,19546.0
2017-05-23 13:40:00,67.35,67.37,67.34,67.36,13839.0,65.6405,65.66,65.6308,65.6503,13839.0
2017-05-23 13:50:00,67.36,67.47,67.35,67.43,64121.0,65.6503,65.7575,65.6405,65.7185,64121.0
2017-05-23 14:00:00,67.42,67.47,67.42,67.45,32964.0,65.7087,65.7575,65.7087,65.738,32964.0
2017-05-23 14:10:00,67.46,67.47,67.4,67.44,33092.0,65.7477,65.7575,65.6892,65.7282,33092.0
2017-05-23 14:20:00,67.44,67.52,67.42,67.45,39677.0,65.7282,65.8062,65.7087,65.738,39677.0
2017-05-23 14:30:00,67.46,67.47,67.37,67.41,143510.0,65.7477,65.7575,65.66,65.699,143510.0
2017-05-23 14:40:00,67.4,67.55,67.4,67.49,48795.0,65.6892,65.8354,65.6892,65.777,48795.0
2017-05-23 14:50:00,67.48,67.48,67.39,67.44,41698.0,65.7672,65.7672,65.6795,65.7282,41698.0
2017-05-23 15:00:00,67.44,67.57,67.41,67.48,71297.0,65.7282,65.8549,65.699,65.7672,71297.0
2017-05-23 15:10:00,67.48,67.52,67.46,67.49,46964.0,65.7672,65.8062,65.7477,65.777,46964.0
2017-05-23 15:20:00,67.48,67.52,67.43,67.48,87694.0,65.7672,65.8062,65.7185,65.7672,87694.0
2017-05-23 15:30:00,67.48,67.55,67.41,67.41,96623.0,65.7672,65.8354,65.699,65.699,96623.0
2017-05-23 15:40:00,67.41,67.46,67.39,67.43,85334.0,65.699,65.7477,65.6795,65.7185,85334.0
2017-05-23 15:50:00,67.43,67.5,67.42,67.5,222618.0,65.7185,65.7867,65.7087,65.7867,222618.0
2017-05-24 09:30:00,67.7,67.74,66.93,67.16,79665.0,65.9816,66.0206,65.2312,65.4553,79665.0
2017-05-24 09:40:00,67.16,67.22,67.06,67.18,65999.0,65.4553,65.5138,65.3579,65.4748,65999.0
2017-05-24 09:50:00,67.14,67.26,67.1,67.19,38242.0,65.4358,65.5528,65.3969,65.4846,38242.0
2017-05-24 10:00:00,67.18,67.26,67.1,67.21,68822.0,65.4748,65.5528,65.3969,65.5041,68822.0
2017-05-24 10:10:00,67.21,67.23,67.18,67.2,130245.0,65.5041,65.5236,65.4748,65.4943,130245.0
2017-05-24 10:20:00,67.18,67.24,67.18,67.21,54972.0,65.4748,65.5333,65.4748,65.5041,54972.0
2017-05-24 10:30:00,67.19,67.23,67.16,67.18,52663.0,65.4846,65.5236,65.4553,65.4748,52663.0
2017-05-24 10:40:00,67.19,67.2,67.18,67.2,41894.0,65.4846,65.4943,65.4748,65.4943,41894.0
2017-05-24 10:50:00,67.19,67.21,67.17,67.19,40156.0,65.4846,65.5041,65.4651,65.4846,40156.0
2017-05-24 11:00:00,67.19,67.19,67.13,67.17,72851.0,65.4846,65.4846,65.4261,65.4651,72851.0
2017-05-24 11:10:00,67.16,67.18,67.1,67.15,68792.0,65.4553,65.4748,65.3969,65.4456,68792.0
2017-05-24 11:20:00,67.15,67.16,67.12,67.13,33971.0,65.4456,65.4553,65.4163,65.4261,33971.0
2017-05-24 11:30:00,67.13,67.43,67.13,67.42,36651.0,65.4261,65.7185,65.4261,65.7087,36651.0
2017-05-24 11:40:00,67.42,67.44,67.38,67.39,32540.0,65.7087,65.7282,65.6698,65.6795,32540.0
2017-05-24 11:50:00,67.39,67.53,67.38,67.5,48442.0,65.6795,65.8159,65.6698,65.7867,48442.0
2017-05-24 12:00:00,67.5,67.55,67.39,67.41,37387.0,65.7867,65.8354,65.6795,65.699,37387.0
2017-05-24 12:10:00,67.42,67.53,67.41,67.46,19750.0,65.7087,65.8159,65.699,65.7477,19750.0
2017-05-24 12:20:00,67.46,67.47,67.4,67.43,20728.0,65.7477,65.7575,65.6892,65.7185,20728.0
2017-05-24 12:30:00,67.43,67.51,67.42,67.44,24343.0,65.7185,65.7965,65.7087,65.7282,24343.0
2017-05-24 12:40:00,67.45,67.45,67.4,67.44,20386.0,65.738,65.738,65.6892,65.7282,20386.0
2017-05-24 12:50:00,67.44,67.51,67.43,67.47,22349.0,65.7282,65.7965,65.7185,65.7575,22349.0
2017-05-24 13:00:00,67.47,67.5,67.38,67.39,28022.0,65.7575,65.7867,65.6698,65.6795,28022.0
2017-05-24 13:10:00,67.4,67.41,67.38,67.39,18357.0,65.6892,65.699,65.6698,65.6795,18357.0
2017-05-24 13:20:00,67.39,67.39,67.38,67.38,44737.0,65.6795,65.6795,65.6698,65.6698,44737.0
2017-05-24 13:30:00,67.38,67.44,67.37,67.44,25591.0,65.6698,65.7282,65.66,65.7282,25591.0
2017-05-24 13:40:00,67.44,67.46,67.38,67.41,17852.0,65.7282,65.7477,65.6698,65.699,17852.0
2017-05-24 13:50:00,67.41,67.47,67.41,67.47,17858.0,65.699,65.7575,65.699,65.7575,17858.0
2017-05-24 14:00:00,67.47,67.55,67.44,67.52,36343.0,65.7575,65.8354,65.7282,65.8062,36343.0
2017-05-24 14:10:00,67.52,67.65,67.51,67.53,49894.0,65.8062,65.9329,65.7965,65.8159,49894.0
2017-05-24 14:20:00,67.54,67.64,67.5,67.63,57387.0,65.8257,65.9232,65.7867,65.9134,57387.0
2017-05-24 14:30:00,67.62,67.68,67.6,67.62,42002.0,65.9037,65.9621,65.8842,65.9037,42002.0
2017-05-24 14:40:00,67.62,67.66,67.59,67.65,28477.0,65.9037,65.9426,65.8744,65.9329,28477.0
2017-05-24 14:50:00,67.66,67.66,67.53,67.54,28983.0,65.9426,65.9426,65.8159,65.8257,28983.0
2017-05-24 15:00:00,67.54,67.55,67.48,67.53,28509.0,65.8257,65.8354,65.7672,65.8159,28509.0
2017-05-24 15:10:00,67.53,67.56,67.49,67.54,34714.0,65.8159,65.8452,65.777,65.8257,34714.0
2017-05-24 15:20:00,67.54,67.56,67.51,67.52,32448.0,65.8257,65.8452,65.7965,65.8062,32448.0
2017-05-24 15:30:00,67.52,67.55,67.5,67.51,65246.0,65.8062,65.8354,65.7867,65.7965,65246.0
2017-05-24 15:40:00,67.5,67.72,67.49,67.72,98024.0,65.7867,66.0011,65.777,66.0011,98024.0
2017-05-24 15:50:00,67.72,67.82,67.6,67.77,396350.0,66.0011,66.0986,65.8842,66.0499,396350.0
2017-05-25 09:30:00,67.71,67.89,67.61,67.71,58699.0,65.9914,66.1668,65.8939,65.9914,58699.0
2017-05-25 09:40:00,67.7,67.93,67.7,67.92,32227.0,65.9816,66.2058,65.9816,66.196,32227.0
2017-05-25 09:50:00,67.9,67.91,67.79,67.79,29382.0,66.1766,66.1863,66.0693,66.0693,29382.0
2017-05-25 10:00:00,67.8,67.98,67.77,67.95,43189.0,66.0791,66.2545,66.0499,66.2253,43189.0
2017-05-25 10:10:00,67.95,68.23,67.94,68.2,48162.0,66.2253,66.4982,66.2155,66.4689,48162.0
2017-05-25 10:20:00,68.19,68.21,68.06,68.08,23951.0,66.4592,66.4787,66.3325,66.352,23951.0
2017-05-25 10:30:00,68.08,68.2,68.06,68.1,35220.0,66.352,66.4689,66.3325,66.3715,35220.0
2017-05-25 10:40:00,68.11,68.2,67.94,67.99,50374.0,66.3812,66.4689,66.2155,66.2643,50374.0
2017-05-25 10:50:00,67.99,68.0,67.8,67.9,29285.0,66.2643,66.274,66.0791,66.1766,29285.0
2017-05-25 11:00:00,67.9,68.14,67.89,68.14,42440.0,66.1766,66.4105,66.1668,66.4105,42440.0
2017-05-25 11:10:00,68.14,68.32,68.13,68.16,53887.0,66.4105,66.5859,66.4007,66.43,53887.0
2017-05-25 11:20:00,68.16,68.21,68.01,68.17,36686.0,66.43,66.4787,66.2838,66.4397,36686.0
2017-05-25 11:30:00,68.18,68.23,68.09,68.14,25532.0,66.4494,66.4982,66.3617,66.4105,25532.0
2017-05-25 11:40:00,68.13,68.16,68.1,68.16,35484.0,66.4007,66.43,66.3715,66.43,35484.0
2017-05-25 11:50:00,68.16,68.19,68.15,68.17,17220.0,66.43,66.4592,66.4202,66.4397,17220.0
2017-05-25 12:00:00,68.17,68.21,68.11,68.2,18857.0,66.4397,66.4787,66.3812,66.4689,18857.0
2017-05-25 12:10:00,68.19,68.2,68.07,68.18,33682.0,66.4592,66.4689,66.3422,66.4494,33682.0
2017-05-25 12:20:00,68.17,68.25,68.16,68.23,26581.0,66.4397,66.5177,66.43,66.4982,26581.0
2017-05-25 12:30:00,68.22,68.24,68.19,68.23,18902.0,66.4884,66.5079,66.4592,66.4982,18902.0
2017-05-25 12:40:00,68.24,68.3,68.24,68.24,27750.0,66.5079,66.5664,66.5079,66.5079,27750.0
2017-05-25 12:50:00,68.24,68.27,68.21,68.26,24640.0,66.5079,66.5372,66.4787,66.5274,24640.0
2017-05-25 13:00:00,68.26,68.26,68.13,68.16,25137.0,66.5274,66.5274,66.4007,66.43,25137.0
2017-05-25 13:10:00,68.16,68.23,68.14,68.23,15118.0,66.43,66.4982,66.4105,66.4982,15118.0
2017-05-25 13:20:00,68.23,68.24,68.12,68.15,29702.0,66.4982,66.5079,66.391,66.4202,29702.0
2017-05-25 13:30:00,68.15,68.16,68.04,68.08,18994.0,66.4202,66.43,66.313,66.352,18994.0
2017-05-25 13:40:00,68.08,68.11,68.0,68.04,27888.0,66.352,66.3812,66.274,66.313,27888.0
2017-05-25 13:50:00,68.04,68.07,67.98,68.05,32609.0,66.313,66.3422,66.2545,66.3227,32609.0
2017-05-25 14:00:00,68.06,68.1,68.05,68.05,23367.0,66.3325,66.3715,66.3227,66.3227,23367.0
2017-05-25 14:10:00,68.05,68.1,68.04,68.08,28636.0,66.3227,66.3715,66.313,66.352,28636.0
2017-05-25 14:20:00,68.08,68.08,68.01,68.07,21378.0,66.352,66.352,66.2838,66.3422,21378.0
2017-05-25 14:30:00,68.06,68.1,68.04,68.08,28603.0,66.3325,66.3715,66.313,66.352,28603.0
2017-05-25 14:40:00,68.08,68.1,67.97,67.97,27419.0,66.352,66.3715,66.2448,66.2448,27419.0
2017-05-25 14:50:00,67.96,68.01,67.95,67.96,38434.0,66.235,66.2838,66.2253,66.235,38434.0
2017-05-25 15:00:00,67.96,67.97,67.9,67.9,24495.0,66.235,66.2448,66.1766,66.1766,24495.0
2017-05-25 15:10:00,67.91,67.92,67.75,67.75,52218.0,66.1863,66.196,66.0304,66.0304,52218.0
2017-05-25 15:20:00,67.77,67.77,67.7,67.75,50921.0,66.0499,66.0499,65.9816,66.0304,50921.0
2017-05-25 15:30:00,67.75,67.8,67.67,67.68,107677.0,66.0304,66.0791,65.9524,65.9621,107677.0
2017-05-25 15:40:00,67.68,67.72,67.61,67.65,122313.0,65.9621,66.0011,65.8939,65.9329,122313.0
2017-05-25 15:50:00,67.65,67.75,67.6,67.75,437469.0,65.9329,66.0304,65.8842,66.0304,437469.0
2017-05-26 09:30:00,67.76,67.82,67.44,67.53,72689.0,66.0401,66.0986,65.7282,65.8159,72689.0
2017-05-26 09:40:00,67.48,67.63,67.48,67.51,29752.0,65.7672,65.9134,65.7672,65.7965,29752.0
2017-05-26 09:50:00,67.51,67.63,67.4,67.43,68963.0,65.7965,65.9134,65.6892,65.7185,68963.0
2017-05-26 10:00:00,67.43,67.71,67.43,67.6,73068.0,65.7185,65.9914,65.7185,65.8842,73068.0
2017-05-26 10:10:00,67.6,67.66,67.54,67.59,72197.0,65.8842,65.9426,65.8257,65.8744,72197.0
2017-05-26 10:20:00,67.6,67.73,67.59,67.71,56197.0,65.8842,66.0109,65.8744,65.9914,56197.0
2017-05-26 10:30:00,67.71,67.87,67.69,67.85,43550.0,65.9914,66.1473,65.9719,66.1278,43550.0
2017-05-26 10:40:00,67.87,67.91,67.78,67.9,41304.0,66.1473,66.1863,66.0596,66.1766,41304.0
2017-05-26 10:50:00,67.9,67.93,67.82,67.85,34374.0,66.1766,66.2058,66.0986,66.1278,34374.0
2017-05-26 11:00:00,67.86,67.88,67.8,67.87,45597.0,66.1376,66.1571,66.0791,66.1473,45597.0
2017-05-26 11:10:00,67.86,67.9,67.78,67.8,20531.0,66.1376,66.1766,66.0596,66.0791,20531.0
2017-05-26 11:20:00,67.78,67.85,67.75,67.8,32031.0,66.0596,66.1278,66.0304,66.0791,32031.0
2017-05-26 11:30:00,67.8,67.88,67.8,67.84,27899.0,66.0791,66.1571,66.0791,66.1181,27899.0
2017-05-26 11:40:00,67.85,67.86,67.81,67.83,21472.0,66.1278,66.1376,66.0888,66.1083,21472.0
2017-05-26 11:50:00,67.84,67.85,67.77,67.77,17395.0,66.1181,66.1278,66.0499,66.0499,17395.0
2017-05-26 12:00:00,67.77,67.89,67.75,67.84,27651.0,66.0499,66.1668,66.0304,66.1181,27651.0
2017-05-26 12:10:00,67.86,67.88,67.81,67.85,27383.0,66.1376,66.1571,66.0888,66.1278,27383.0
2017-05-26 12:20:00,67.85,67.85,67.77,67.77,23617.0,66.1278,66.1278,66.0499,66.0499,23617.0
2017-05-26 12:30:00,67.77,67.79,67.67,67.72,43773.0,66.0499,66.0693,65.9524,66.0011,43773.0
2017-05-26 12:40:00,67.71,67.72,67.66,67.7,25582.0,65.9914,66.0011,65.9426,65.9816,25582.0
2017-05-26 12:50:00,67.72,67.72,67.65,67.65,19039.0,66.0011,66.0011,65.9329,65.9329,19039.0
2017-05-26 13:00:00,67.64,67.74,67.64,67.74,25106.0,65.9232,66.0206,65.9232,66.0206,25106.0
2017-05-26 13:10:00,67.74,67.78,67.72,67.74,22223.0,66.0206,66.0596,66.0011,66.0206,22223.0
2017-05-26 13:20:00,67.72,67.74,67.66,67.7,20324.0,66.0011,66.0206,65.9426,65.9816,20324.0
2017-05-26 13:30:00,67.71,67.79,67.71,67.77,12765.0,65.9914,66.0693,65.9914,66.0499,12765.0
2017-05-26 13:40:00,67.78,67.79,67.64,67.64,129262.0,66.0596,66.0693,65.9232,65.9232,129262.0
2017-05-26 13:50:00,67.65,67.66,67.52,67.54,17466.0,65.9329,65.9426,65.8062,65.8257,17466.0
2017-05-26 14:00:00,67.55,67.55,67.48,67.53,32333.0,65.8354,65.8354,65.7672,65.8159,32333.0
2017-05-26 14:10:00,67.54,67.56,67.51,67.53,41783.0,65.8257,65.8452,65.7965,65.8159,41783.0
2017-05-26 14:20:00,67.52,67.55,67.51,67.53,15885.0,65.8062,65.8354,65.7965,65.8159,15885.0
2017-05-26 14:30:00,67.53,67.6,67.52,67.57,21602.0,65.8159,65.8842,65.8062,65.8549,21602.0
2017-05-26 14:40:00,67.56,67.56,67.51,67.54,17058.0,65.8452,65.8452,65.7965,65.8257,17058.0
2017-05-26 14:50:00,67.54,67.54,67.51,67.51,31017.0,65.8257,65.8257,65.7965,65.7965,31017.0
2017-05-26 15:00:00,67.51,67.54,67.47,67.52,30171.0,65.7965,65.8257,65.7575,65.8062,30171.0
2017-05-26 15:10:00,67.52,67.52,67.47,67.5,28520.0,65.8062,65.8062,65.7575,65.7867,28520.0
2017-05-26 15:20:00,67.51,67.58,67.47,67.54,293459.0,65.7965,65.8647,65.7575,65.8257,293459.0
2017-05-26 15:30:00,67.53,67.59,67.5,67.55,60810.0,65.8159,65.8744,65.7867,65.8354,60810.0
2017-05-26 15:40:00,67.55,67.64,67.55,67.63,71573.0,65.8354,65.9232,65.8354,65.9134,71573.0
2017-05-26 15:50:00,67.64,67.72,67.63,67.68,265508.0,65.9232,66.0011,65.9134,65.9621,265508.0
2017-05-30 09:30:00,67.49,67.96,67.49,67.59,83666.0,65.777,66.235,65.777,65.8744,83666.0
2017-05-30 09:40:00,67.6,67.63,67.21,67.3,107967.0,65.8842,65.9134,65.5041,65.5918,107967.0
2017-05-30 09:50:00,67.32,67.39,67.23,67.23,74434.0,65.6113,65.6795,65.5236,65.5236,74434.0
2017-05-30 10:00:00,67.23,67.27,67.09,67.17,42036.0,65.5236,65.5625,65.3871,65.4651,42036.0
2017-05-30 10:10:00,67.15,67.18,66.96,67.05,82069.0,65.4456,65.4748,65.2604,65.3481,82069.0
2017-05-30 10:20:00,67.05,67.13,66.83,66.94,106170.0,65.3481,65.4261,65.1337,65.2409,106170.0
2017-05-30 10:30:00,66.95,67.29,66.95,67.22,43334.0,65.2507,65.582,65.2507,65.5138,43334.0
2017-05-30 10:40:00,67.23,67.28,67.21,67.24,44720.0,65.5236,65.5723,65.5041,65.5333,44720.0
2017-05-30 10:50:00,67.24,67.27,67.14,67.15,63428.0,65.5333,65.5625,65.4358,65.4456,63428.0
2017-05-30 11:00:00,67.15,67.24,67.15,67.19,16390.0,65.4456,65.5333,65.4456,65.4846,16390.0
2017-05-30 11:10:00,67.19,67.21,67.13,67.21,35080.0,65.4846,65.5041,65.4261,65.5041,35080.0
2017-05-30 11:20:00,67.21,67.21,67.1,67.1,27102.0,65.5041,65.5041,65.3969,65.3969,27102.0
2017-05-30 11:30:00,67.1,67.15,66.99,67.11,93577.0,65.3969,65.4456,65.2896,65.4066,93577.0
2017-05-30 11:40:00,67.12,67.24,67.12,67.22,63138.0,65.4163,65.5333,65.4163,65.5138,63138.0
2017-05-30 11:50:00,67.22,67.24,67.15,67.19,33134.0,65.5138,65.5333,65.4456,65.4846,33134.0
2017-05-30 12:00:00,67.19,67.23,67.17,67.22,31032.0,65.4846,65.5236,65.4651,65.5138,31032.0
2017-05-30 12:10:00,67.23,67.28,67.21,67.21,27851.0,65.5236,65.5723,65.5041,65.5041,27851.0
2017-05-30 12:20:00,67.22,67.25,67.21,67.22,36476.0,65.5138,65.543,65.5041,65.5138,36476.0
2017-05-30 12:30:00,67.22,67.25,67.16,67.16,27906.0,65.5138,65.543,65.4553,65.4553,27906.0
2017-05-30 12:40:00,67.16,67.18,67.14,67.18,40990.0,65.4553,65.4748,65.4358,65.4748,40990.0
2017-05-30 12:50:00,67.18,67.19,67.16,67.18,92088.0,65.4748,65.4846,65.4553,65.4748,92088.0
2017-05-30 13:00:00,67.18,67.19,67.12,67.13,33092.0,65.4748,65.4846,65.4163,65.4261,33092.0
2017-05-30 13:10:00,67.13,67.16,67.12,67.16,22427.0,65.4261,65.4553,65.4163,65.4553,22427.0
2017-05-30 13:20:00,67.16,67.16,67.1,67.1,23915.0,65.4553,65.4553,65.3969,65.3969,23915.0
2017-05-30 13:30:00,67.1,67.11,67.01,67.02,21829.0,65.3969,65.4066,65.3091,65.3189,21829.0
2017-05-30 13:40:00,67.01,67.06,67.01,67.03,47578.0,65.3091,65.3579,65.3091,65.3286,47578.0
2017-05-30 13:50:00,67.03,67.04,66.98,66.99,35496.0,65.3286,65.3384,65.2799,65.2896,35496.0
2017-05-30 14:00:00,66.99,67.01,66.96,66.99,29007.0,65.2896,65.3091,65.2604,65.2896,29007.0
2017-05-30 14:10:00,67.0,67.0,66.95,66.96,32055.0,65.2994,65.2994,65.2507,65.2604,32055.0
2017-05-30 14:20:00,66.96,66.96,66.91,66.93,117109.0,65.2604,65.2604,65.2117,65.2312,117109.0
2017-05-30 14:30:00,66.92,66.93,66.91,66.92,123301.0,65.2214,65.2312,65.2117,65.2214,123301.0
2017-05-30 14:40:00,66.93,66.98,66.92,66.96,66729.0,65.2312,65.2799,65.2214,65.2604,66729.0
2017-05-30 14:50:00,66.96,66.96,66.9,66.93,36027.0,65.2604,65.2604,65.2019,65.2312,36027.0
2017-05-30 15:00:00,66.93,66.95,66.92,66.93,64573.0,65.2312,65.2507,65.2214,65.2312,64573.0
2017-05-30 15:10:00,66.93,67.02,66.93,66.97,46278.0,65.2312,65.3189,65.2312,65.2702,46278.0
2017-05-30 15:20:00,66.97,66.99,66.96,66.98,41104.0,65.2702,65.2896,65.2604,65.2799,41104.0
2017-05-30 15:30:00,66.99,67.02,66.97,66.99,55276.0,65.2896,65.3189,65.2702,65.2896,55276.0
2017-05-30 15:40:00,66.98,66.99,66.96,66.98,95244.0,65.2799,65.2896,65.2604,65.2799,95244.0
2017-05-30 15:50:00,66.99,67.08,66.92,66.96,369401.0,65.2896,65.3774,65.2214,65.2604,369401.0
2017-05-31 09:30:00,66.96,67.44,66.96,67.26,73326.0,65.2604,65.7282,65.2604,65.5528,73326.0
2017-05-31 09:40:00,67.28,67.32,67.04,67.09,58236.0,65.5723,65.6113,65.3384,65.3871,58236.0
2017-05-31 09:50:00,67.09,67.12,66.91,66.99,87077.0,65.3871,65.4163,65.2117,65.2896,87077.0
2017-05-31 10:00:00,66.99,67.05,66.79,66.82,77702.0,65.2896,65.3481,65.0947,65.124,77702.0
2017-05-31 10:10:00,66.81,66.85,66.65,66.81,84583.0,65.1142,65.1532,64.9583,65.1142,84583.0
2017-05-31 10:20:00,66.82,66.85,66.72,66.75,75475.0,65.124,65.1532,65.0265,65.0557,75475.0
2017-05-31 10:30:00,66.75,67.0,66.72,66.95,98734.0,65.0557,65.2994,65.0265,65.2507,98734.0
2017-05-31 10:40:00,66.94,66.99,66.88,66.92,48470.0,65.2409,65.2896,65.1824,65.2214,48470.0
2017-05-31 10:50:00,66.92,66.95,66.85,66.85,70126.0,65.2214,65.2507,65.1532,65.1532,70126.0
2017-05-31 11:00:00,66.85,66.94,66.78,66.89,110565.0,65.1532,65.2409,65.085,65.1922,110565.0
2017-05-31 11:10:00,66.88,66.91,66.79,66.82,33704.0,65.1824,65.2117,65.0947,65.124,33704.0
2017-05-31 11:20:00,66.83,66.84,66.74,66.76,64667.0,65.1337,65.1435,65.046,65.0655,64667.0
2017-05-31 11:30:00,66.76,66.83,66.73,66.78,47898.0,65.0655,65.1337,65.0362,65.085,47898.0
2017-05-31 11:40:00,66.78,66.9,66.77,66.9,33636.0,65.085,65.2019,65.0752,65.2019,33636.0
2017-05-31 11:50:00,66.89,66.98,66.89,66.94,34865.0,65.1922,65.2799,65.1922,65.2409,34865.0
2017-05-31 12:00:00,66.93,67.03,66.92,66.98,35293.0,65.2312,65.3286,65.2214,65.2799,35293.0
2017-05-31 12:10:00,66.98,67.03,66.88,66.9,51559.0,65.2799,65.3286,65.1824,65.2019,51559.0
2017-05-31 12:20:00,66.88,66.89,66.8,66.82,39301.0,65.1824,65.1922,65.1045,65.124,39301.0
2017-05-31 12:30:00,66.83,66.84,66.76,66.78,62666.0,65.1337,65.1435,65.0655,65.085,62666.0
2017-05-31 12:40:00,66.78,66.78,66.73,66.73,118315.0,65.085,65.085,65.0362,65.0362,118315.0
2017-05-31 12:50:00,66.74,66.83,66.74,66.81,102842.0,65.046,65.1337,65.046,65.1142,102842.0
2017-05-31 13:00:00,66.82,66.83,66.77,66.78,99609.0,65.124,65.1337,65.0752,65.085,99609.0
2017-05-31 13:10:00,66.79,66.87,66.76,66.79,88796.0,65.0947,65.1727,65.0655,65.0947,88796.0
2017-05-31 13:20:00,66.78,66.79,66.72,66.78,48008.0,65.085,65.0947,65.0265,65.085,48008.0
2017-05-31 13:30:00,66.78,66.89,66.78,66.81,41192.0,65.085,65.1922,65.085,65.1142,41192.0
2017-05-31 13:40:00,66.81,66.85,66.77,66.81,200813.0,65.1142,65.1532,65.0752,65.1142,200813.0
2017-05-31 13:50:00,66.81,66.85,66.79,66.85,36099.0,65.1142,65.1532,65.0947,65.1532,36099.0
2017-05-31 14:00:00,66.85,66.85,66.72,66.75,45757.0,65.1532,65.1532,65.0265,65.0557,45757.0
2017-05-31 14:10:00,66.74,66.77,66.67,66.7,81744.0,65.046,65.0752,64.9778,65.007,81744.0
2017-05-31 14:20:00,66.69,66.84,66.69,66.79,83346.0,64.9973,65.1435,64.9973,65.0947,83346.0
2017-05-31 14:30:00,66.79,66.82,66.77,66.79,69556.0,65.0947,65.124,65.0752,65.0947,69556.0
2017-05-31 14:40:00,66.8,66.82,66.75,66.78,50504.0,65.1045,65.124,65.0557,65.085,50504.0
2017-05-31 14:50:00,66.79,66.79,66.77,66.79,52995.0,65.0947,65.0947,65.0752,65.0947,52995.0
2017-05-31 15:00:00,66.79,66.96,66.76,66.9,108720.0,65.0947,65.2604,65.0655,65.2019,108720.0
2017-05-31 15:10:00,66.91,67.03,66.89,66.99,108166.0,65.2117,65.3286,65.1922,65.2896,108166.0
2017-05-31 15:20:00,66.99,67.07,66.97,67.01,149291.0,65.2896,65.3676,65.2702,65.3091,149291.0
2017-05-31 15:30:00,67.01,67.14,66.99,67.14,122588.0,65.3091,65.4358,65.2896,65.4358,122588.0
2017-05-31 15:40:00,67.14,67.27,67.14,67.19,104450.0,65.4358,65.5625,65.4358,65.4846,104450.0
2017-05-31 15:50:00,67.2,67.34,67.19,67.29,503873.0,65.4943,65.6308,65.4846,65.582,503873.0
2017-06-01 09:30:00,67.3,67.6,67.3,67.38,148589.0,65.5918,65.8842,65.5918,65.6698,148589.0
2017-06-01 09:40:00,67.37,67.39,67.1,67.1,35372.0,65.66,65.6795,65.3969,65.3969,35372.0
2017-06-01 09:50:00,67.1,67.2,66.95,67.04,43496.0,65.3969,65.4943,65.2507,65.3384,43496.0
2017-06-01 10:00:00,67.06,67.13,66.86,66.86,83631.0,65.3579,65.4261,65.1629,65.1629,83631.0
2017-06-01 10:10:00,66.87,67.13,66.87,67.07,68885.0,65.1727,65.4261,65.1727,65.3676,68885.0
2017-06-01 10:20:00,67.08,67.46,67.08,67.41,58539.0,65.3774,65.7477,65.3774,65.699,58539.0
2017-06-01 10:30:00,67.4,67.41,67.13,67.13,18723.0,65.6892,65.699,65.4261,65.4261,18723.0
2017-06-01 10:40:00,67.15,67.23,67.12,67.19,27551.0,65.4456,65.5236,65.4163,65.4846,27551.0
2017-06-01 10:50:00,67.19,67.28,67.16,67.18,22719.0,65.4846,65.5723,65.4553,65.4748,22719.0
2017-06-01 11:00:00,67.18,67.26,67.15,67.19,18687.0,65.4748,65.5528,65.4456,65.4846,18687.0
2017-06-01 11:10:00,67.18,67.23,67.14,67.14,30629.0,65.4748,65.5236,65.4358,65.4358,30629.0
2017-06-01 11:20:00,67.14,67.25,67.13,67.24,25221.0,65.4358,65.543,65.4261,65.5333,25221.0
2017-06-01 11:30:00,67.25,67.25,67.14,67.18,21636.0,65.543,65.543,65.4358,65.4748,21636.0
2017-06-01 11:40:00,67.18,67.23,67.14,67.23,14996.0,65.4748,65.5236,65.4358,65.5236,14996.0
2017-06-01 11:50:00,67.24,67.44,67.23,67.38,38369.0,65.5333,65.7282,65.5236,65.6698,38369.0
2017-06-01 12:00:00,67.39,67.47,67.37,67.44,13900.0,65.6795,65.7575,65.66,65.7282,13900.0
2017-06-01 12:10:00,67.43,67.45,67.38,67.41,15376.0,65.7185,65.738,65.6698,65.699,15376.0
2017-06-01 12:20:00,67.4,67.43,67.29,67.37,27725.0,65.6892,65.7185,65.582,65.66,27725.0
2017-06-01 12:30:00,67.36,67.4,67.31,67.35,11977.0,65.6503,65.6892,65.6015,65.6405,11977.0
2017-06-01 12:40:00,67.35,67.38,67.3,67.38,23054.0,65.6405,65.6698,65.5918,65.6698,23054.0
2017-06-01 12:50:00,67.39,67.44,67.36,67.41,32488.0,65.6795,65.7282,65.6503,65.699,32488.0
2017-06-01 13:00:00,67.4,67.43,67.37,67.41,24907.0,65.6892,65.7185,65.66,65.699,24907.0
2017-06-01 13:10:00,67.41,67.45,67.38,67.39,25663.0,65.699,65.738,65.6698,65.6795,25663.0
2017-06-01 13:20:00,67.39,67.39,67.35,67.38,15815.0,65.6795,65.6795,65.6405,65.6698,15815.0
2017-06-01 13:30:00,67.38,67.39,67.3,67.36,16182.0,65.6698,65.6795,65.5918,65.6503,16182.0
2017-06-01 13:40:00,67.35,67.35,67.28,67.33,23375.0,65.6405,65.6405,65.5723,65.621,23375.0
2017-06-01 13:50:00,67.33,67.34,67.27,67.33,20456.0,65.621,65.6308,65.5625,65.621,20456.0
2017-06-01 14:00:00,67.33,67.41,67.31,67.41,22025.0,65.621,65.699,65.6015,65.699,22025.0
2017-06-01 14:10:00,67.42,67.5,67.41,67.48,26011.0,65.7087,65.7867,65.699,65.7672,26011.0
2017-06-01 14:20:00,67.48,67.53,67.46,67.48,31074.0,65.7672,65.8159,65.7477,65.7672,31074.0
2017-06-01 14:30:00,67.47,67.52,67.38,67.38,29466.0,65.7575,65.8062,65.6698,65.6698,29466.0
2017-06-01 14:40:00,67.38,67.43,67.35,67.39,28420.0,65.6698,65.7185,65.6405,65.6795,28420.0
2017-06-01 14:50:00,67.39,67.41,67.36,67.37,39051.0,65.6795,65.699,65.6503,65.66,39051.0
2017-06-01 15:00:00,67.37,67.47,67.37,67.46,32269.0,65.66,65.7575,65.66,65.7477,32269.0
2017-06-01 15:10:00,67.45,67.53,67.44,67.51,34597.0,65.738,65.8159,65.7282,65.7965,34597.0
2017-06-01 15:20:00,67.51,67.55,67.5,67.54,27793.0,65.7965,65.8354,65.7867,65.8257,27793.0
2017-06-01 15:30:00,67.54,67.69,67.44,67.69,77843.0,65.8257,65.9719,65.7282,65.9719,77843.0
2017-06-01 15:40:00,67.69,67.81,67.63,67.75,114131.0,65.9719,66.0888,65.9134,66.0304,114131.0
2017-06-01 15:50:00,67.75,67.78,67.73,67.78,183696.0,66.0304,66.0596,66.0109,66.0596,183696.0
2017-06-02 09:30:00,67.81,67.93,67.73,67.84,39006.0,66.0888,66.2058,66.0109,66.1181,39006.0
2017-06-02 09:40:00,67.86,67.99,67.77,67.91,18836.0,66.1376,66.2643,66.0499,66.1863,18836.0
2017-06-02 09:50:00,67.86,67.87,67.74,67.85,11173.0,66.1376,66.1473,66.0206,66.1278,11173.0
2017-06-02 10:00:00,67.79,67.84,67.69,67.74,9865.0,66.0693,66.1181,65.9719,66.0206,9865.0
2017-06-02 10:10:00,67.7,67.92,67.69,67.81,27593.0,65.9816,66.196,65.9719,66.0888,27593.0
2017-06-02 10:20:00,67.79,67.9,67.74,67.79,17050.0,66.0693,66.1766,66.0206,66.0693,17050.0
2017-06-02 10:30:00,67.83,67.87,67.69,67.75,20784.0,66.1083,66.1473,65.9719,66.0304,20784.0
2017-06-02 10:40:00,67.75,67.76,67.65,67.72,22341.0,66.0304,66.0401,65.9329,66.0011,22341.0
2017-06-02 10:50:00,67.72,67.85,67.71,67.8,22898.0,66.0011,66.1278,65.9914,66.0791,22898.0
2017-06-02 11:00:00,67.82,67.88,67.76,67.82,12893.0,66.0986,66.1571,66.0401,66.0986,12893.0
2017-06-02 11:10:00,67.78,67.84,67.73,67.81,9000.0,66.0596,66.1181,66.0109,66.0888,9000.0
2017-06-02 11:20:00,67.81,67.91,67.8,67.81,18360.0,66.0888,66.1863,66.0791,66.0888,18360.0
2017-06-02 11:30:00,67.84,67.99,67.82,67.95,18604.0,66.1181,66.2643,66.0986,66.2253,18604.0
2017-06-02 11:40:00,67.95,68.05,67.91,67.91,14879.0,66.2253,66.3227,66.1863,66.1863,14879.0
2017-06-02 11:50:00,67.9,67.98,67.87,67.87,19065.0,66.1766,66.2545,66.1473,66.1473,19065.0
2017-06-02 12:00:00,67.89,67.94,67.88,67.91,12768.0,66.1668,66.2155,66.1571,66.1863,12768.0
2017-06-02 12:10:00,67.93,67.95,67.86,67.88,31015.0,66.2058,66.2253,66.1376,66.1571,31015.0
2017-06-02 12:20:00,67.88,67.95,67.86,67.9,24697.0,66.1571,66.2253,66.1376,66.1766,24697.0
2017-06-02 12:30:00,67.9,67.94,67.88,67.94,20547.0,66.1766,66.2155,66.1571,66.2155,20547.0
2017-06-02 12:40:00,67.92,67.98,67.91,67.94,31863.0,66.196,66.2545,66.1863,66.2155,31863.0
2017-06-02 12:50:00,67.94,67.99,67.94,67.97,44373.0,66.2155,66.2643,66.2155,66.2448,44373.0
2017-06-02 13:00:00,67.97,67.99,67.95,67.97,19528.0,66.2448,66.2643,66.2253,66.2448,19528.0
2017-06-02 13:10:00,67.96,68.0,67.94,67.99,18098.0,66.235,66.274,66.2155,66.2643,18098.0
2017-06-02 13:20:00,67.98,68.05,67.97,68.02,31800.0,66.2545,66.3227,66.2448,66.2935,31800.0
2017-06-02 13:30:00,67.99,68.1,67.99,68.05,42517.0,66.2643,66.3715,66.2643,66.3227,42517.0
2017-06-02 13:40:00,68.03,68.09,67.99,68.05,38331.0,66.3033,66.3617,66.2643,66.3227,38331.0
2017-06-02 13:50:00,68.05,68.08,68.03,68.07,40306.0,66.3227,66.352,66.3033,66.3422,40306.0
2017-06-02 14:00:00,68.07,68.25,68.07,68.2,29084.0,66.3422,66.5177,66.3422,66.4689,29084.0
2017-06-02 14:10:00,68.2,68.25,68.17,68.2,31467.0,66.4689,66.5177,66.4397,66.4689,31467.0
2017-06-02 14:20:00,68.21,68.23,68.11,68.12,32501.0,66.4787,66.4982,66.3812,66.391,32501.0
2017-06-02 14:30:00,68.13,68.24,68.11,68.22,50858.0,66.4007,66.5079,66.3812,66.4884,50858.0
2017-06-02 14:40:00,68.19,68.23,68.14,68.19,73104.0,66.4592,66.4982,66.4105,66.4592,73104.0
2017-06-02 14:50:00,68.19,68.23,68.16,68.19,25363.0,66.4592,66.4982,66.43,66.4592,25363.0
2017-06-02 15:00:00,68.2,68.27,68.19,68.22,68094.0,66.4689,66.5372,66.4592,66.4884,68094.0
2017-06-02 15:10:00,68.22,68.25,68.15,68.22,33097.0,66.4884,66.5177,66.4202,66.4884,33097.0
2017-06-02 15:20:00,68.22,68.26,68.16,68.25,52040.0,66.4884,66.5274,66.43,66.5177,52040.0
2017-06-02 15:30:00,68.25,68.3,68.21,68.26,79700.0,66.5177,66.5664,66.4787,66.5274,79700.0
2017-06-02 15:40:00,68.27,68.27,68.16,68.18,68674.0,66.5372,66.5372,66.43,66.4494,68674.0
2017-06-02 15:50:00,68.19,68.24,68.1,68.21,240950.0,66.4592,66.5079,66.3715,66.4787,240950.0
2017-06-05 09:30:00,68.19,68.23,68.03,68.07,40796.0,66.4592,66.4982,66.3033,66.3422,40796.0
2017-06-05 09:40:00,68.07,68.15,67.88,67.97,23910.0,66.3422,66.4202,66.1571,66.2448,23910.0
2017-06-05 09:50:00,68.0,68.11,67.82,67.88,19764.0,66.274,66.3812,66.0986,66.1571,19764.0
2017-06-05 10:00:00,67.91,68.06,67.86,68.04,27955.0,66.1863,66.3325,66.1376,66.313,27955.0
2017-06-05 10:10:00,68.04,68.15,68.03,68.11,26784.0,66.313,66.4202,66.3033,66.3812,26784.0
2017-06-05 10:20:00,68.12,68.25,68.11,68.25,28654.0,66.391,66.5177,66.3812,66.5177,28654.0
2017-06-05 10:30:00,68.26,68.27,68.09,68.1,25141.0,66.5274,66.5372,66.3617,66.3715,25141.0
2017-06-05 10:40:00,68.1,68.12,68.04,68.12,24000.0,66.3715,66.391,66.313,66.391,24000.0
2017-06-05 10:50:00,68.13,68.17,68.07,68.11,27064.0,66.4007,66.4397,66.3422,66.3812,27064.0
2017-06-05 11:00:00,68.1,68.1,67.98,68.0,30050.0,66.3715,66.3715,66.2545,66.274,30050.0
2017-06-05 11:10:00,68.01,68.14,68.0,68.13,14062.0,66.2838,66.4105,66.274,66.4007,14062.0
2017-06-05 11:20:00,68.13,68.13,68.02,68.02,24154.0,66.4007,66.4007,66.2935,66.2935,24154.0
2017-06-05 11:30:00,68.02,68.12,68.01,68.06,48686.0,66.2935,66.391,66.2838,66.3325,48686.0
2017-06-05 11:40:00,68.07,68.09,68.02,68.06,16938.0,66.3422,66.3617,66.2935,66.3325,16938.0
2017-06-05 11:50:00,68.05,68.06,67.99,68.05,22956.0,66.3227,66.3325,66.2643,66.3227,22956.0
2017-06-05 12:00:00,68.04,68.07,68.01,68.02,15003.0,66.313,66.3422,66.2838,66.2935,15003.0
2017-06-05 12:10:00,68.03,68.05,68.0,68.01,16783.0,66.3033,66.3227,66.274,66.2838,16783.0
2017-06-05 12:20:00,68.02,68.06,68.0,68.02,27859.0,66.2935,66.3325,66.274,66.2935,27859.0
2017-06-05 12:30:00,68.01,68.03,67.94,67.94,19141.0,66.2838,66.3033,66.2155,66.2155,19141.0
2017-06-05 12:40:00,67.93,67.94,67.87,67.91,29046.0,66.2058,66.2155,66.1473,66.1863,29046.0
2017-06-05 12:50:00,67.91,67.93,67.88,67.93,12788.0,66.1863,66.2058,66.1571,66.2058,12788.0
2017-06-05 13:00:00,67.93,67.97,67.92,67.97,20033.0,66.2058,66.2448,66.196,66.2448,20033.0
2017-06-05 13:10:00,67.97,68.03,67.97,68.01,9698.0,66.2448,66.3033,66.2448,66.2838,9698.0
2017-06-05 13:20:00,67.99,68.01,67.97,68.01,8509.0,66.2643,66.2838,66.2448,66.2838,8509.0
2017-06-05 13:30:00,68.0,68.01,67.96,67.97,17927.0,66.274,66.2838,66.235,66.2448,17927.0
2017-06-05 13:40:00,67.97,67.98,67.94,67.95,9961.0,66.2448,66.2545,66.2155,66.2253,9961.0
2017-06-05 13:50:00,67.96,67.96,67.91,67.94,14356.0,66.235,66.235,66.1863,66.2155,14356.0
2017-06-05 14:00:00,67.94,67.96,67.89,67.96,16113.0,66.2155,66.235,66.1668,66.235,16113.0
2017-06-05 14:10:00,67.95,67.99,67.95,67.95,21460.0,66.2253,66.2643,66.2253,66.2253,21460.0
2017-06-05 14:20:00,67.94,67.99,67.92,67.97,23575.0,66.2155,66.2643,66.196,66.2448,23575.0
2017-06-05 14:30:00,67.96,68.0,67.94,67.99,20725.0,66.235,66.274,66.2155,66.2643,20725.0
2017-06-05 14:40:00,67.99,67.99,67.91,67.91,19075.0,66.2643,66.2643,66.1863,66.1863,19075.0
2017-06-05 14:50:00,67.91,67.92,67.85,67.86,27447.0,66.1863,66.196,66.1278,66.1376,27447.0
2017-06-05 15:00:00,67.86,68.38,67.48,67.78,267172.0,66.1376,66.6444,65.7672,66.0596,267172.0
2017-06-05 15:10:00,67.78,67.86,67.17,67.53,315171.0,66.0596,66.1376,65.4651,65.8159,315171.0
2017-06-05 15:20:00,67.53,67.7,67.52,67.6,115258.0,65.8159,65.9816,65.8062,65.8842,115258.0
2017-06-05 15:30:00,67.62,67.63,67.5,67.51,152100.0,65.9037,65.9134,65.7867,65.7965,152100.0
2017-06-05 15:40:00,67.51,67.56,67.44,67.49,204541.0,65.7965,65.8452,65.7282,65.777,204541.0
2017-06-05 15:50:00,67.5,67.5,67.27,67.28,656208.0,65.7867,65.7867,65.5625,65.5723,656208.0
2017-06-06 09:30:00,67.08,67.08,66.63,66.76,127497.0,65.3774,65.3774,64.9388,65.0655,127497.0
2017-06-06 09:40:00,66.77,67.26,66.77,67.14,67288.0,65.0752,65.5528,65.0752,65.4358,67288.0
2017-06-06 09:50:00,67.14,67.31,67.09,67.11,75286.0,65.4358,65.6015,65.3871,65.4066,75286.0
2017-06-06 10:00:00,67.16,67.21,67.04,67.13,42675.0,65.4553,65.5041,65.3384,65.4261,42675.0
2017-06-06 10:10:00,67.14,67.22,67.13,67.15,46589.0,65.4358,65.5138,65.4261,65.4456,46589.0
2017-06-06 10:20:00,67.15,67.2,67.12,67.17,48747.0,65.4456,65.4943,65.4163,65.4651,48747.0
2017-06-06 10:30:00,67.16,67.19,67.09,67.1,69912.0,65.4553,65.4846,65.3871,65.3969,69912.0
2017-06-06 10:40:00,67.1,67.15,67.09,67.14,40112.0,65.3969,65.4456,65.3871,65.4358,40112.0
2017-06-06 10:50:00,67.14,67.37,67.11,67.28,122424.0,65.4358,65.66,65.4066,65.5723,122424.0
2017-06-06 11:00:00,67.27,67.35,67.2,67.24,40091.0,65.5625,65.6405,65.4943,65.5333,40091.0
2017-06-06 11:10:00,67.23,67.31,67.19,67.22,49227.0,65.5236,65.6015,65.4846,65.5138,49227.0
2017-06-06 11:20:00,67.22,67.23,67.11,67.13,35729.0,65.5138,65.5236,65.4066,65.4261,35729.0
2017-06-06 11:30:00,67.11,67.15,66.97,67.01,72957.0,65.4066,65.4456,65.2702,65.3091,72957.0
2017-06-06 11:40:00,66.99,67.04,66.92,66.95,39669.0,65.2896,65.3384,65.2214,65.2507,39669.0
2017-06-06 11:50:00,66.94,66.95,66.81,66.82,53275.0,65.2409,65.2507,65.1142,65.124,53275.0
2017-06-06 12:00:00,66.83,66.88,66.82,66.84,24897.0,65.1337,65.1824,65.124,65.1435,24897.0
2017-06-06 12:10:00,66.84,66.85,66.78,66.81,33775.0,65.1435,65.1532,65.085,65.1142,33775.0
2017-06-06 12:20:00,66.81,66.83,66.76,66.77,29959.0,65.1142,65.1337,65.0655,65.0752,29959.0
2017-06-06 12:30:00,66.78,66.78,66.68,66.7,41484.0,65.085,65.085,64.9875,65.007,41484.0
2017-06-06 12:40:00,66.69,66.69,66.53,66.56,112078.0,64.9973,64.9973,64.8413,64.8706,112078.0
2017-06-06 12:50:00,66.56,66.57,66.48,66.53,62589.0,64.8706,64.8803,64.7926,64.8413,62589.0
2017-06-06 13:00:00,66.53,66.54,66.46,66.46,35401.0,64.8413,64.8511,64.7731,64.7731,35401.0
2017-06-06 13:10:00,66.47,66.47,66.36,66.37,62783.0,64.7828,64.7828,64.6756,64.6854,62783.0
2017-06-06 13:20:00,66.37,66.42,66.34,66.38,75353.0,64.6854,64.7341,64.6561,64.6951,75353.0
2017-06-06 13:30:00,66.38,66.39,66.35,66.38,66344.0,64.6951,64.7049,64.6659,64.6951,66344.0
2017-06-06 13:40:00,66.38,66.39,66.22,66.23,80663.0,64.6951,64.7049,64.5392,64.5489,80663.0
2017-06-06 13:50:00,66.22,66.39,66.21,66.37,110236.0,64.5392,64.7049,64.5294,64.6854,110236.0
2017-06-06 14:00:00,66.38,66.39,66.33,66.37,42904.0,64.6951,64.7049,64.6464,64.6854,42904.0
2017-06-06 14:10:00,66.36,66.36,66.26,66.28,34490.0,64.6756,64.6756,64.5782,64.5977,34490.0
2017-06-06 14:20:00,66.27,66.28,66.2,66.25,378361.0,64.5879,64.5977,64.5197,64.5684,378361.0
2017-06-06 14:30:00,66.25,66.28,66.22,66.27,99815.0,64.5684,64.5977,64.5392,64.5879,99815.0
2017-06-06 14:40:00,66.27,66.27,66.18,66.19,71579.0,64.5879,64.5879,64.5002,64.51,71579.0
2017-06-06 14:50:00,66.18,66.26,66.13,66.25,104054.0,64.5002,64.5782,64.4515,64.5684,104054.0
2017-06-06 15:00:00,66.25,66.34,66.22,66.28,129020.0,64.5684,64.6561,64.5392,64.5977,129020.0
2017-06-06 15:10:00,66.27,66.3,66.22,66.24,78582.0,64.5879,64.6172,64.5392,64.5587,78582.0
2017-06-06 15:20:00,66.24,66.24,66.18,66.19,68903.0,64.5587,64.5587,64.5002,64.51,68903.0
2017-06-06 15:30:00,66.19,66.2,66.05,66.07,177016.0,64.51,64.5197,64.3735,64.393,177016.0
2017-06-06 15:40:00,66.07,66.07,65.9,65.91,262006.0,64.393,64.393,64.2273,64.2371,262006.0
2017-06-06 15:50:00,65.91,66.02,65.9,65.98,555827.0,64.2371,64.3443,64.2273,64.3053,555827.0
2017-06-07 09:30:00,66.23,66.31,65.89,66.13,91547.0,64.5489,64.6269,64.2176,64.4515,91547.0
2017-06-07 09:40:00,66.13,66.18,65.98,66.03,52981.0,64.4515,64.5002,64.3053,64.354,52981.0
2017-06-07 09:50:00,66.03,66.1,65.91,65.93,64455.0,64.354,64.4222,64.2371,64.2566,64455.0
2017-06-07 10:00:00,65.92,65.97,65.63,65.85,78599.0,64.2468,64.2955,63.9642,64.1786,78599.0
2017-06-07 10:10:00,65.85,65.88,65.75,65.83,42642.0,64.1786,64.2078,64.0811,64.1591,42642.0
2017-06-07 10:20:00,65.83,65.83,65.67,65.68,65099.0,64.1591,64.1591,64.0032,64.0129,65099.0
2017-06-07 10:30:00,65.67,65.67,65.52,65.6,90396.0,64.0032,64.0032,63.857,63.9349,90396.0
2017-06-07 10:40:00,65.59,65.65,65.5,65.58,48104.0,63.9252,63.9837,63.8375,63.9154,48104.0
2017-06-07 10:50:00,65.59,65.65,65.57,65.58,50981.0,63.9252,63.9837,63.9057,63.9154,50981.0
2017-06-07 11:00:00,65.59,65.64,65.53,65.56,54814.0,63.9252,63.9739,63.8667,63.8959,54814.0
2017-06-07 11:10:00,65.55,65.6,65.51,65.55,54510.0,63.8862,63.9349,63.8472,63.8862,54510.0
2017-06-07 11:20:00,65.55,65.59,65.45,65.47,45983.0,63.8862,63.9252,63.7887,63.8082,45983.0
2017-06-07 11:30:00,65.47,65.55,65.45,65.45,43858.0,63.8082,63.8862,63.7887,63.7887,43858.0
2017-06-07 11:40:00,65.45,65.59,65.45,65.57,50458.0,63.7887,63.9252,63.7887,63.9057,50458.0
2017-06-07 11:50:00,65.58,65.61,65.55,65.55,56170.0,63.9154,63.9447,63.8862,63.8862,56170.0
2017-06-07 12:00:00,65.54,65.59,65.47,65.57,46543.0,63.8765,63.9252,63.8082,63.9057,46543.0
2017-06-07 12:10:00,65.57,65.59,65.5,65.5,30983.0,63.9057,63.9252,63.8375,63.8375,30983.0
2017-06-07 12:20:00,65.51,65.58,65.51,65.54,21390.0,63.8472,63.9154,63.8472,63.8765,21390.0
2017-06-07 12:30:00,65.53,65.53,65.46,65.48,29483.0,63.8667,63.8667,63.7985,63.818,29483.0
2017-06-07 12:40:00,65.48,65.52,65.42,65.45,37835.0,63.818,63.857,63.7595,63.7887,37835.0
2017-06-07 12:50:00,65.46,65.48,65.37,65.47,38301.0,63.7985,63.818,63.7108,63.8082,38301.0
2017-06-07 13:00:00,65.47,65.49,65.42,65.46,41860.0,63.8082,63.8277,63.7595,63.7985,41860.0
2017-06-07 13:10:00,65.46,65.52,65.45,65.51,36250.0,63.7985,63.857,63.7887,63.8472,36250.0
2017-06-07 13:20:00,65.51,65.65,65.49,65.63,71919.0,63.8472,63.9837,63.8277,63.9642,71919.0
2017-06-07 13:30:00,65.63,65.68,65.59,65.6,55133.0,63.9642,64.0129,63.9252,63.9349,55133.0
2017-06-07 13:40:00,65.6,65.61,65.55,65.57,47087.0,63.9349,63.9447,63.8862,63.9057,47087.0
2017-06-07 13:50:00,65.57,65.7,65.56,65.65,43548.0,63.9057,64.0324,63.8959,63.9837,43548.0
2017-06-07 14:00:00,65.66,65.79,65.65,65.76,72133.0,63.9934,64.1201,63.9837,64.0909,72133.0
2017-06-07 14:10:00,65.76,65.78,65.52,65.52,84538.0,64.0909,64.1104,63.857,63.857,84538.0
2017-06-07 14:20:00,65.54,65.7,65.48,65.7,56662.0,63.8765,64.0324,63.818,64.0324,56662.0
2017-06-07 14:30:00,65.69,65.72,65.68,65.71,39061.0,64.0226,64.0519,64.0129,64.0421,39061.0
2017-06-07 14:40:00,65.71,65.71,65.62,65.67,42950.0,64.0421,64.0421,63.9544,64.0032,42950.0
2017-06-07 14:50:00,65.67,65.69,65.63,65.65,37199.0,64.0032,64.0226,63.9642,63.9837,37199.0
2017-06-07 15:00:00,65.65,65.68,65.63,65.64,48808.0,63.9837,64.0129,63.9642,63.9739,48808.0
2017-06-07 15:10:00,65.64,65.69,65.63,65.68,47463.0,63.9739,64.0226,63.9642,64.0129,47463.0
2017-06-07 15:20:00,65.68,65.68,65.6,65.64,64154.0,64.0129,64.0129,63.9349,63.9739,64154.0
2017-06-07 15:30:00,65.65,65.75,65.65,65.75,81660.0,63.9837,64.0811,63.9837,64.0811,81660.0
2017-06-07 15:40:00,65.76,65.87,65.75,65.86,167251.0,64.0909,64.1981,64.0811,64.1883,167251.0
2017-06-07 15:50:00,65.86,65.88,65.76,65.8,307779.0,64.1883,64.2078,64.0909,64.1299,307779.0
2017-06-08 09:30:00,65.92,66.13,65.59,65.68,60637.0,64.2468,64.4515,63.9252,64.0129,60637.0
2017-06-08 09:40:00,65.66,65.78,65.58,65.61,28304.0,63.9934,64.1104,63.9154,63.9447,28304.0
2017-06-08 09:50:00,65.62,65.64,65.5,65.51,70484.0,63.9544,63.9739,63.8375,63.8472,70484.0
2017-06-08 10:00:00,65.51,65.58,65.35,65.47,52589.0,63.8472,63.9154,63.6913,63.8082,52589.0
2017-06-08 10:10:00,65.49,65.53,65.3,65.38,73576.0,63.8277,63.8667,63.6425,63.7205,73576.0
2017-06-08 10:20:00,65.37,65.41,65.22,65.36,42511.0,63.7108,63.7498,63.5646,63.701,42511.0
2017-06-08 10:30:00,65.35,65.54,65.35,65.5,37685.0,63.6913,63.8765,63.6913,63.8375,37685.0
2017-06-08 10:40:00,65.52,65.56,65.44,65.54,38919.0,63.857,63.8959,63.779,63.8765,38919.0
2017-06-08 10:50:00,65.54,65.58,65.45,65.52,52672.0,63.8765,63.9154,63.7887,63.857,52672.0
2017-06-08 11:00:00,65.53,65.87,64.88,65.75,506680.0,63.8667,64.1981,63.2332,64.0811,506680.0
2017-06-08 11:10:00,65.77,65.78,65.57,65.71,214266.0,64.1006,64.1104,63.9057,64.0421,214266.0
2017-06-08 11:20:00,65.71,65.76,65.36,65.38,102994.0,64.0421,64.0909,63.701,63.7205,102994.0
2017-06-08 11:30:00,65.4,65.44,65.35,65.44,51877.0,63.74,63.779,63.6913,63.779,51877.0
2017-06-08 11:40:00,65.44,65.47,65.2,65.35,51099.0,63.779,63.8082,63.5451,63.6913,51099.0
2017-06-08 11:50:00,65.35,65.37,65.29,65.34,77160.0,63.6913,63.7108,63.6328,63.6815,77160.0
2017-06-08 12:00:00,65.34,65.52,65.33,65.47,75605.0,63.6815,63.857,63.6718,63.8082,75605.0
2017-06-08 12:10:00,65.48,65.63,65.42,65.62,79471.0,63.818,63.9642,63.7595,63.9544,79471.0
2017-06-08 12:20:00,65.61,65.63,65.51,65.54,73759.0,63.9447,63.9642,63.8472,63.8765,73759.0
2017-06-08 12:30:00,65.53,65.57,65.52,65.53,169051.0,63.8667,63.9057,63.857,63.8667,169051.0
2017-06-08 12:40:00,65.52,65.52,65.39,65.46,89471.0,63.857,63.857,63.7303,63.7985,89471.0
2017-06-08 12:50:00,65.46,65.52,65.45,65.51,52057.0,63.7985,63.857,63.7887,63.8472,52057.0
2017-06-08 13:00:00,65.51,65.58,65.5,65.53,54281.0,63.8472,63.9154,63.8375,63.8667,54281.0
2017-06-08 13:10:00,65.53,65.55,65.53,65.53,46097.0,63.8667,63.8862,63.8667,63.8667,46097.0
2017-06-08 13:20:00,65.53,65.55,65.38,65.38,117882.0,63.8667,63.8862,63.7205,63.7205,117882.0
2017-06-08 13:30:00,65.39,65.51,65.34,65.48,60124.0,63.7303,63.8472,63.6815,63.818,60124.0
2017-06-08 13:40:00,65.47,65.64,65.46,65.6,70058.0,63.8082,63.9739,63.7985,63.9349,70058.0
2017-06-08 13:50:00,65.6,65.67,65.58,65.64,43500.0,63.9349,64.0032,63.9154,63.9739,43500.0
2017-06-08 14:00:00,65.63,65.65,65.59,65.64,59976.0,63.9642,63.9837,63.9252,63.9739,59976.0
2017-06-08 14:10:00,65.64,65.65,65.55,65.55,50725.0,63.9739,63.9837,63.8862,63.8862,50725.0
2017-06-08 14:20:00,65.55,65.66,65.55,65.66,44994.0,63.8862,63.9934,63.8862,63.9934,44994.0
2017-06-08 14:30:00,65.65,65.67,65.56,65.64,64711.0,63.9837,64.0032,63.8959,63.9739,64711.0
2017-06-08 14:40:00,65.64,65.72,65.62,65.68,50112.0,63.9739,64.0519,63.9544,64.0129,50112.0
2017-06-08 14:50:00,65.68,65.82,65.68,65.81,133462.0,64.0129,64.1493,64.0129,64.1396,133462.0
2017-06-08 15:00:00,65.8,65.8,65.59,65.65,135244.0,64.1299,64.1299,63.9252,63.9837,135244.0
2017-06-08 15:10:00,65.66,65.7,65.64,65.7,109606.0,63.9934,64.0324,63.9739,64.0324,109606.0
2017-06-08 15:20:00,65.69,65.7,65.6,65.61,151960.0,64.0226,64.0324,63.9349,63.9447,151960.0
2017-06-08 15:30:00,65.61,65.61,65.34,65.48,377891.0,63.9447,63.9447,63.6815,63.818,377891.0
2017-06-08 15:40:00,65.49,65.64,65.48,65.6,185567.0,63.8277,63.9739,63.818,63.9349,185567.0
2017-06-08 15:50:00,65.61,65.66,65.5,65.57,454923.0,63.9447,63.9934,63.8375,63.9057,454923.0
2017-06-09 09:30:00,65.59,65.59,65.2,65.26,97679.0,63.9252,63.9252,63.5451,63.6036,97679.0
2017-06-09 09:40:00,65.25,65.44,65.25,65.35,21703.0,63.5938,63.779,63.5938,63.6913,21703.0
2017-06-09 09:50:00,65.36,65.36,65.11,65.22,32891.0,63.701,63.701,63.4574,63.5646,32891.0
2017-06-09 10:00:00,65.25,65.34,65.21,65.32,20390.0,63.5938,63.6815,63.5548,63.662,20390.0
2017-06-09 10:10:00,65.3,65.41,65.27,65.35,31561.0,63.6425,63.7498,63.6133,63.6913,31561.0
2017-06-09 10:20:00,65.36,65.4,65.34,65.39,33047.0,63.701,63.74,63.6815,63.7303,33047.0
2017-06-09 10:30:00,65.38,65.42,65.3,65.36,32816.0,63.7205,63.7595,63.6425,63.701,32816.0
2017-06-09 10:40:00,65.35,65.45,65.34,65.44,29300.0,63.6913,63.7887,63.6815,63.779,29300.0
2017-06-09 10:50:00,65.43,65.48,65.41,65.45,27520.0,63.7692,63.818,63.7498,63.7887,27520.0
2017-06-09 11:00:00,65.45,65.46,65.39,65.44,28722.0,63.7887,63.7985,63.7303,63.779,28722.0
2017-06-09 11:10:00,65.44,65.45,65.23,65.23,75877.0,63.779,63.7887,63.5743,63.5743,75877.0
2017-06-09 11:20:00,65.22,65.34,65.22,65.3,50452.0,63.5646,63.6815,63.5646,63.6425,50452.0
2017-06-09 11:30:00,65.31,65.31,64.97,65.01,49978.0,63.6523,63.6523,63.3209,63.3599,49978.0
2017-06-09 11:40:00,65.01,65.09,64.96,64.98,62202.0,63.3599,63.4379,63.3112,63.3307,62202.0
2017-06-09 11:50:00,64.98,65.04,64.96,64.98,37594.0,63.3307,63.3891,63.3112,63.3307,37594.0
2017-06-09 12:00:00,64.97,65.02,64.92,64.98,37907.0,63.3209,63.3697,63.2722,63.3307,37907.0
2017-06-09 12:10:00,64.98,65.0,64.92,64.92,44577.0,63.3307,63.3502,63.2722,63.2722,44577.0
2017-06-09 12:20:00,64.93,65.01,64.9,64.93,37799.0,63.2819,63.3599,63.2527,63.2819,37799.0
2017-06-09 12:30:00,64.94,64.97,64.76,64.83,86685.0,63.2917,63.3209,63.1163,63.1845,86685.0
2017-06-09 12:40:00,64.82,64.86,64.73,64.82,110331.0,63.1747,63.2137,63.087,63.1747,110331.0
2017-06-09 12:50:00,64.82,64.95,64.8,64.81,33200.0,63.1747,63.3014,63.1552,63.165,33200.0
2017-06-09 13:00:00,64.81,64.86,64.61,64.64,48378.0,63.165,63.2137,62.9701,62.9993,48378.0
2017-06-09 13:10:00,64.63,64.71,64.57,64.62,49464.0,62.9896,63.0675,62.9311,62.9798,49464.0
2017-06-09 13:20:00,64.62,64.62,64.22,64.27,170627.0,62.9798,62.9798,62.59,62.6387,170627.0
2017-06-09 13:30:00,64.26,64.26,63.79,63.93,86052.0,62.6289,62.6289,62.1709,62.3073,86052.0
2017-06-09 13:40:00,63.95,63.96,63.53,63.59,130137.0,62.3268,62.3366,61.9175,61.9759,130137.0
2017-06-09 13:50:00,63.58,63.6,62.64,63.35,352350.0,61.9662,61.9857,61.0501,61.742,352350.0
2017-06-09 14:00:00,63.35,63.7,63.29,63.61,172226.0,61.742,62.0832,61.6836,61.9954,172226.0
2017-06-09 14:10:00,63.63,63.8,63.54,63.77,76123.0,62.0149,62.1806,61.9272,62.1514,76123.0
2017-06-09 14:20:00,63.76,64.14,63.76,64.04,141616.0,62.1416,62.512,62.1416,62.4145,141616.0
2017-06-09 14:30:00,64.04,64.06,63.69,63.74,145353.0,62.4145,62.434,62.0734,62.1221,145353.0
2017-06-09 14:40:00,63.73,63.75,62.95,62.97,219385.0,62.1124,62.1319,61.3522,61.3717,219385.0
2017-06-09 14:50:00,62.91,63.11,62.74,63.07,289839.0,61.3132,61.5081,61.1475,61.4691,289839.0
2017-06-09 15:00:00,63.07,63.38,63.05,63.38,370671.0,61.4691,61.7713,61.4497,61.7713,370671.0
2017-06-09 15:10:00,63.4,63.63,63.37,63.55,193833.0,61.7908,62.0149,61.7615,61.937,193833.0
2017-06-09 15:20:00,63.55,63.79,63.54,63.79,113349.0,61.937,62.1709,61.9272,62.1709,113349.0
2017-06-09 15:30:00,63.78,63.8,63.54,63.62,205791.0,62.1611,62.1806,61.9272,62.0052,205791.0
2017-06-09 15:40:00,63.63,63.63,63.51,63.56,197493.0,62.0149,62.0149,61.898,61.9467,197493.0
2017-06-09 15:50:00,63.57,63.8,63.57,63.73,408374.0,61.9565,62.1806,61.9565,62.1124,408374.0
2017-06-12 09:30:00,63.45,64.08,63.41,63.86,129451.0,61.8395,62.4535,61.8005,62.2391,129451.0
2017-06-12 09:40:00,63.88,64.44,63.86,64.27,135315.0,62.2586,62.8044,62.2391,62.6387,135315.0
2017-06-12 09:50:00,64.19,64.26,63.93,64.02,151134.0,62.5607,62.6289,62.3073,62.395,151134.0
2017-06-12 10:00:00,64.02,64.03,63.55,63.59,146872.0,62.395,62.4048,61.937,61.9759,146872.0
2017-06-12 10:10:00,63.59,64.03,63.59,64.03,81453.0,61.9759,62.4048,61.9759,62.4048,81453.0
2017-06-12 10:20:00,64.02,64.22,63.95,63.99,54784.0,62.395,62.59,62.3268,62.3658,54784.0
2017-06-12 10:30:00,63.98,64.2,63.93,64.18,46725.0,62.356,62.5705,62.3073,62.551,46725.0
2017-06-12 10:40:00,64.19,64.45,64.14,64.4,82492.0,62.5607,62.8141,62.512,62.7654,82492.0
2017-06-12 10:50:00,64.38,64.49,64.06,64.18,147756.0,62.7459,62.8531,62.434,62.551,147756.0
2017-06-12 11:00:00,64.18,64.32,64.17,64.24,82806.0,62.551,62.6874,62.5412,62.6095,82806.0
2017-06-12 11:10:00,64.23,64.32,64.12,64.15,148725.0,62.5997,62.6874,62.4925,62.5217,148725.0
2017-06-12 11:20:00,64.13,64.24,64.03,64.1,49642.0,62.5022,62.6095,62.4048,62.473,49642.0
2017-06-12 11:30:00,64.12,64.17,63.97,64.1,58920.0,62.4925,62.5412,62.3463,62.473,58920.0
2017-06-12 11:40:00,64.11,64.22,64.06,64.07,28979.0,62.4827,62.59,62.434,62.4438,28979.0
2017-06-12 11:50:00,64.08,64.15,64.05,64.13,27456.0,62.4535,62.5217,62.4243,62.5022,27456.0
2017-06-12 12:00:00,64.12,64.2,64.0,64.07,22580.0,62.4925,62.5705,62.3755,62.4438,22580.0
2017-06-12 12:10:00,64.07,64.14,63.88,64.03,65722.0,62.4438,62.512,62.2586,62.4048,65722.0
2017-06-12 12:20:00,64.03,64.04,63.91,63.93,29253.0,62.4048,62.4145,62.2878,62.3073,29253.0
2017-06-12 12:30:00,63.93,64.08,63.93,64.08,22402.0,62.3073,62.4535,62.3073,62.4535,22402.0
2017-06-12 12:40:00,64.07,64.26,64.03,64.24,55025.0,62.4438,62.6289,62.4048,62.6095,55025.0
2017-06-12 12:50:00,64.24,64.3,64.18,64.18,24745.0,62.6095,62.6679,62.551,62.551,24745.0
2017-06-12 13:00:00,64.18,64.3,64.17,64.3,35481.0,62.551,62.6679,62.5412,62.6679,35481.0
2017-06-12 13:10:00,64.28,64.43,64.27,64.43,24374.0,62.6484,62.7946,62.6387,62.7946,24374.0
2017-06-12 13:20:00,64.42,64.6,64.42,64.6,48693.0,62.7849,62.9603,62.7849,62.9603,48693.0
2017-06-12 13:30:00,64.6,64.62,64.51,64.53,47420.0,62.9603,62.9798,62.8726,62.8921,47420.0
2017-06-12 13:40:00,64.52,64.64,64.5,64.57,44970.0,62.8823,62.9993,62.8629,62.9311,44970.0
2017-06-12 13:50:00,64.57,64.65,64.53,64.62,182423.0,62.9311,63.009,62.8921,62.9798,182423.0
2017-06-12 14:00:00,64.62,64.66,64.5,64.55,169140.0,62.9798,63.0188,62.8629,62.9116,169140.0
2017-06-12 14:10:00,64.53,64.6,64.46,64.5,42048.0,62.8921,62.9603,62.8239,62.8629,42048.0
2017-06-12 14:20:00,64.5,64.58,64.49,64.57,43454.0,62.8629,62.9408,62.8531,62.9311,43454.0
2017-06-12 14:30:00,64.57,64.66,64.51,64.53,56923.0,62.9311,63.0188,62.8726,62.8921,56923.0
2017-06-12 14:40:00,64.53,64.57,64.48,64.52,82622.0,62.8921,62.9311,62.8434,62.8823,82622.0
2017-06-12 14:50:00,64.51,64.59,64.46,64.56,50940.0,62.8726,62.9506,62.8239,62.9213,50940.0
2017-06-12 15:00:00,64.57,64.6,64.47,64.55,36525.0,62.9311,62.9603,62.8336,62.9116,36525.0
2017-06-12 15:10:00,64.55,64.57,64.48,64.52,29511.0,62.9116,62.9311,62.8434,62.8823,29511.0
2017-06-12 15:20:00,64.52,64.58,64.44,64.46,55575.0,62.8823,62.9408,62.8044,62.8239,55575.0
2017-06-12 15:30:00,64.46,64.58,64.42,64.49,64009.0,62.8239,62.9408,62.7849,62.8531,64009.0
2017-06-12 15:40:00,64.5,64.55,64.42,64.49,99867.0,62.8629,62.9116,62.7849,62.8531,99867.0
2017-06-12 15:50:00,64.49,64.6,64.47,64.55,233369.0,62.8531,62.9603,62.8336,62.9116,233369.0
2017-06-13 09:30:00,64.63,64.73,64.3,64.69,104255.0,62.9896,63.087,62.6679,63.048,104255.0
2017-06-13 09:40:00,64.63,64.8,64.59,64.76,91056.0,62.9896,63.1552,62.9506,63.1163,91056.0
2017-06-13 09:50:00,64.76,64.88,64.69,64.88,42720.0,63.1163,63.2332,63.048,63.2332,42720.0
2017-06-13 10:00:00,64.88,64.9,64.81,64.88,92304.0,63.2332,63.2527,63.165,63.2332,92304.0
2017-06-13 10:10:00,64.88,64.98,64.69,64.73,74900.0,63.2332,63.3307,63.048,63.087,74900.0
2017-06-13 10:20:00,64.75,64.88,64.69,64.84,47990.0,63.1065,63.2332,63.048,63.1942,47990.0
2017-06-13 10:30:00,64.83,64.88,64.77,64.79,40487.0,63.1845,63.2332,63.126,63.1455,40487.0
2017-06-13 10:40:00,64.79,64.81,64.58,64.58,137685.0,63.1455,63.165,62.9408,62.9408,137685.0
2017-06-13 10:50:00,64.6,64.6,64.41,64.47,64343.0,62.9603,62.9603,62.7751,62.8336,64343.0
2017-06-13 11:00:00,64.46,64.47,64.27,64.28,173742.0,62.8239,62.8336,62.6387,62.6484,173742.0
2017-06-13 11:10:00,64.28,64.28,64.13,64.13,77931.0,62.6484,62.6484,62.5022,62.5022,77931.0
2017-06-13 11:20:00,64.12,64.33,63.97,64.0,116857.0,62.4925,62.6972,62.3463,62.3755,116857.0
2017-06-13 11:30:00,64.0,64.05,63.74,63.74,91740.0,62.3755,62.4243,62.1221,62.1221,91740.0
2017-06-13 11:40:00,63.73,63.76,63.59,63.64,217248.0,62.1124,62.1416,61.9759,62.0247,217248.0
2017-06-13 11:50:00,63.64,64.05,63.63,63.99,169457.0,62.0247,62.4243,62.0149,62.3658,169457.0
2017-06-13 12:00:00,64.0,64.12,63.9,63.96,62485.0,62.3755,62.4925,62.2781,62.3366,62485.0
2017-06-13 12:10:00,63.97,64.05,63.97,64.02,28658.0,62.3463,62.4243,62.3463,62.395,28658.0
2017-06-13 12:20:00,64.02,64.02,63.83,63.83,70328.0,62.395,62.395,62.2099,62.2099,70328.0
2017-06-13 12:30:00,63.85,63.94,63.8,63.91,56564.0,62.2293,62.3171,62.1806,62.2878,56564.0
2017-06-13 12:40:00,63.89,63.92,63.83,63.87,70713.0,62.2683,62.2976,62.2099,62.2488,70713.0
2017-06-13 12:50:00,63.87,63.9,63.8,63.89,57654.0,62.2488,62.2781,62.1806,62.2683,57654.0
2017-06-13 13:00:00,63.89,63.89,63.81,63.86,64991.0,62.2683,62.2683,62.1904,62.2391,64991.0
2017-06-13 13:10:00,63.85,63.88,63.78,63.79,32826.0,62.2293,62.2586,62.1611,62.1709,32826.0
2017-06-13 13:20:00,63.78,63.86,63.77,63.86,46334.0,62.1611,62.2391,62.1514,62.2391,46334.0
2017-06-13 13:30:00,63.87,64.0,63.86,63.99,53078.0,62.2488,62.3755,62.2391,62.3658,53078.0
2017-06-13 13:40:00,64.0,64.11,63.96,63.98,170937.0,62.3755,62.4827,62.3366,62.356,170937.0
2017-06-13 13:50:00,63.97,63.97,63.85,63.88,57073.0,62.3463,62.3463,62.2293,62.2586,57073.0
2017-06-13 14:00:00,63.89,63.89,63.83,63.86,87541.0,62.2683,62.2683,62.2099,62.2391,87541.0
2017-06-13 14:10:00,63.87,63.89,63.79,63.88,76898.0,62.2488,62.2683,62.1709,62.2586,76898.0
2017-06-13 14:20:00,63.86,63.89,63.83,63.87,186400.0,62.2391,62.2683,62.2099,62.2488,186400.0
2017-06-13 14:30:00,63.87,63.91,63.81,63.85,95773.0,62.2488,62.2878,62.1904,62.2293,95773.0
2017-06-13 14:40:00,63.85,63.92,63.84,63.89,139755.0,62.2293,62.2976,62.2196,62.2683,139755.0
2017-06-13 14:50:00,63.89,63.9,63.82,63.88,79778.0,62.2683,62.2781,62.2001,62.2586,79778.0
2017-06-13 15:00:00,63.87,63.9,63.82,63.84,77000.0,62.2488,62.2781,62.2001,62.2196,77000.0
2017-06-13 15:10:00,63.84,63.85,63.76,63.81,89896.0,62.2196,62.2293,62.1416,62.1904,89896.0
2017-06-13 15:20:00,63.81,63.92,63.81,63.91,109777.0,62.1904,62.2976,62.1904,62.2878,109777.0
2017-06-13 15:30:00,63.91,63.94,63.85,63.85,145652.0,62.2878,62.3171,62.2293,62.2293,145652.0
2017-06-13 15:40:00,63.85,63.93,63.84,63.86,148962.0,62.2293,62.3073,62.2196,62.2391,148962.0
2017-06-13 15:50:00,63.87,63.94,63.85,63.88,332704.0,62.2488,62.3171,62.2293,62.2586,332704.0
2017-06-14 09:30:00,63.79,63.98,63.49,63.58,90645.0,62.1709,62.356,61.8785,61.9662,90645.0
2017-06-14 09:40:00,63.57,63.69,63.54,63.6,44333.0,61.9565,62.0734,61.9272,61.9857,44333.0
2017-06-14 09:50:00,63.59,63.97,63.54,63.97,41797.0,61.9759,62.3463,61.9272,62.3463,41797.0
2017-06-14 10:00:00,63.97,63.98,63.77,63.81,35466.0,62.3463,62.356,62.1514,62.1904,35466.0
2017-06-14 10:10:00,63.78,63.86,63.74,63.85,58862.0,62.1611,62.2391,62.1221,62.2293,58862.0
2017-06-14 10:20:00,63.84,63.9,63.75,63.75,41288.0,62.2196,62.2781,62.1319,62.1319,41288.0
2017-06-14 10:30:00,63.75,63.85,63.73,63.8,44011.0,62.1319,62.2293,62.1124,62.1806,44011.0
2017-06-14 10:40:00,63.81,63.83,63.77,63.8,49696.0,62.1904,62.2099,62.1514,62.1806,49696.0
2017-06-14 10:50:00,63.81,63.86,63.72,63.78,60828.0,62.1904,62.2391,62.1026,62.1611,60828.0
2017-06-14 11:00:00,63.77,63.77,63.68,63.74,46412.0,62.1514,62.1514,62.0637,62.1221,46412.0
2017-06-14 11:10:00,63.75,63.9,63.74,63.88,32029.0,62.1319,62.2781,62.1221,62.2586,32029.0
2017-06-14 11:20:00,63.89,63.9,63.82,63.85,35335.0,62.2683,62.2781,62.2001,62.2293,35335.0
2017-06-14 11:30:00,63.85,63.88,63.77,63.77,22572.0,62.2293,62.2586,62.1514,62.1514,22572.0
2017-06-14 11:40:00,63.77,63.82,63.7,63.77,20810.0,62.1514,62.2001,62.0832,62.1514,20810.0
2017-06-14 11:50:00,63.77,63.79,63.68,63.69,23474.0,62.1514,62.1709,62.0637,62.0734,23474.0
2017-06-14 12:00:00,63.7,63.77,63.69,63.74,21883.0,62.0832,62.1514,62.0734,62.1221,21883.0
2017-06-14 12:10:00,63.74,63.74,63.57,63.57,26515.0,62.1221,62.1221,61.9565,61.9565,26515.0
2017-06-14 12:20:00,63.59,63.71,63.54,63.62,27412.0,61.9759,62.0929,61.9272,62.0052,27412.0
2017-06-14 12:30:00,63.6,63.71,63.58,63.7,25679.0,61.9857,62.0929,61.9662,62.0832,25679.0
2017-06-14 12:40:00,63.71,63.74,63.65,63.7,20778.0,62.0929,62.1221,62.0344,62.0832,20778.0
2017-06-14 12:50:00,63.68,63.71,63.66,63.66,19125.0,62.0637,62.0929,62.0442,62.0442,19125.0
2017-06-14 13:00:00,63.67,63.75,63.65,63.7,24398.0,62.0539,62.1319,62.0344,62.0832,24398.0
2017-06-14 13:10:00,63.69,63.77,63.68,63.75,14629.0,62.0734,62.1514,62.0637,62.1319,14629.0
2017-06-14 13:20:00,63.74,63.77,63.7,63.73,17355.0,62.1221,62.1514,62.0832,62.1124,17355.0
2017-06-14 13:30:00,63.73,63.73,63.6,63.64,26425.0,62.1124,62.1124,61.9857,62.0247,26425.0
2017-06-14 13:40:00,63.63,63.64,63.54,63.55,23501.0,62.0149,62.0247,61.9272,61.937,23501.0
2017-06-14 13:50:00,63.55,63.57,63.47,63.53,64236.0,61.937,61.9565,61.859,61.9175,64236.0
2017-06-14 14:00:00,63.53,63.75,63.47,63.71,43878.0,61.9175,62.1319,61.859,62.0929,43878.0
2017-06-14 14:10:00,63.7,63.76,63.49,63.58,43896.0,62.0832,62.1416,61.8785,61.9662,43896.0
2017-06-14 14:20:00,63.57,63.59,63.48,63.5,62911.0,61.9565,61.9759,61.8687,61.8882,62911.0
2017-06-14 14:30:00,63.49,63.51,63.21,63.35,75532.0,61.8785,61.898,61.6056,61.742,75532.0
2017-06-14 14:40:00,63.35,63.38,63.09,63.13,154437.0,61.742,61.7713,61.4886,61.5276,154437.0
2017-06-14 14:50:00,63.13,63.18,63.03,63.08,85589.0,61.5276,61.5764,61.4302,61.4789,85589.0
2017-06-14 15:00:00,63.08,63.12,62.97,62.98,138633.0,61.4789,61.5179,61.3717,61.3814,138633.0
2017-06-14 15:10:00,62.98,62.98,62.74,62.91,167479.0,61.3814,61.3814,61.1475,61.3132,167479.0
2017-06-14 15:20:00,62.9,63.02,62.85,62.96,103013.0,61.3035,61.4204,61.2547,61.3619,103013.0
2017-06-14 15:30:00,62.96,63.06,62.91,63.06,133245.0,61.3619,61.4594,61.3132,61.4594,133245.0
2017-06-14 15:40:00,63.06,63.16,62.98,63.15,174610.0,61.4594,61.5569,61.3814,61.5471,174610.0
2017-06-14 15:50:00,63.14,63.19,63.05,63.16,346212.0,61.5374,61.5861,61.4497,61.5569,346212.0
2017-06-15 09:30:00,62.66,63.0,62.63,62.73,104061.0,61.0696,61.4009,61.0403,61.1378,104061.0
2017-06-15 09:40:00,62.73,62.82,62.54,62.6,159084.0,61.1378,61.2255,60.9526,61.0111,159084.0
2017-06-15 09:50:00,62.61,62.7,62.35,62.53,124499.0,61.0208,61.1085,60.7674,60.9429,124499.0
2017-06-15 10:00:00,62.51,63.18,62.51,63.12,204494.0,60.9234,61.5764,60.9234,61.5179,204494.0
2017-06-15 10:10:00,63.11,63.13,62.69,62.72,69191.0,61.5081,61.5276,61.0988,61.128,69191.0
2017-06-15 10:20:00,62.73,62.8,62.62,62.78,338086.0,61.1378,61.206,61.0306,61.1865,338086.0
2017-06-15 10:30:00,62.79,62.89,62.77,62.81,65528.0,61.1963,61.2937,61.1768,61.2157,65528.0
2017-06-15 10:40:00,62.81,62.86,62.73,62.77,84956.0,61.2157,61.2645,61.1378,61.1768,84956.0
2017-06-15 10:50:00,62.76,62.8,62.68,62.73,88733.0,61.167,61.206,61.089,61.1378,88733.0
2017-06-15 11:00:00,62.73,62.78,62.64,62.65,49418.0,61.1378,61.1865,61.0501,61.0598,49418.0
2017-06-15 11:10:00,62.65,62.71,62.62,62.63,76489.0,61.0598,61.1183,61.0306,61.0403,76489.0
2017-06-15 11:20:00,62.64,62.66,62.6,62.64,111997.0,61.0501,61.0696,61.0111,61.0501,111997.0
2017-06-15 11:30:00,62.64,62.81,62.61,62.8,103485.0,61.0501,61.2157,61.0208,61.206,103485.0
2017-06-15 11:40:00,62.81,62.83,62.76,62.78,47440.0,61.2157,61.2352,61.167,61.1865,47440.0
2017-06-15 11:50:00,62.79,62.8,62.74,62.77,48880.0,61.1963,61.206,61.1475,61.1768,48880.0
2017-06-15 12:00:00,62.76,62.78,62.64,62.74,24660.0,61.167,61.1865,61.0501,61.1475,24660.0
2017-06-15 12:10:00,62.74,62.84,62.67,62.84,30538.0,61.1475,61.245,61.0793,61.245,30538.0
2017-06-15 12:20:00,62.84,63.07,62.84,63.04,60747.0,61.245,61.4691,61.245,61.4399,60747.0
2017-06-15 12:30:00,63.04,63.07,62.98,63.05,30278.0,61.4399,61.4691,61.3814,61.4497,30278.0
2017-06-15 12:40:00,63.05,63.22,63.05,63.22,40551.0,61.4497,61.6153,61.4497,61.6153,40551.0
2017-06-15 12:50:00,63.22,63.37,63.19,63.33,63703.0,61.6153,61.7615,61.5861,61.7225,63703.0
2017-06-15 13:00:00,63.33,63.35,63.24,63.3,19837.0,61.7225,61.742,61.6348,61.6933,19837.0
2017-06-15 13:10:00,63.29,63.37,63.27,63.31,23002.0,61.6836,61.7615,61.6641,61.7031,23002.0
2017-06-15 13:20:00,63.31,63.35,63.21,63.23,28713.0,61.7031,61.742,61.6056,61.6251,28713.0
2017-06-15 13:30:00,63.25,63.28,63.21,63.24,27466.0,61.6446,61.6738,61.6056,61.6348,27466.0
2017-06-15 13:40:00,63.24,63.33,63.2,63.32,40457.0,61.6348,61.7225,61.5958,61.7128,40457.0
2017-06-15 13:50:00,63.31,63.4,63.31,63.39,19783.0,61.7031,61.7908,61.7031,61.781,19783.0
2017-06-15 14:00:00,63.39,63.4,63.29,63.3,21761.0,61.781,61.7908,61.6836,61.6933,21761.0
2017-06-15 14:10:00,63.3,63.36,63.29,63.32,21506.0,61.6933,61.7518,61.6836,61.7128,21506.0
2017-06-15 14:20:00,63.32,63.43,63.31,63.39,28509.0,61.7128,61.82,61.7031,61.781,28509.0
2017-06-15 14:30:00,63.39,63.52,63.39,63.49,34819.0,61.781,61.9077,61.781,61.8785,34819.0
2017-06-15 14:40:00,63.48,63.6,63.48,63.58,36303.0,61.8687,61.9857,61.8687,61.9662,36303.0
2017-06-15 14:50:00,63.57,63.62,63.51,63.56,34910.0,61.9565,62.0052,61.898,61.9467,34910.0
2017-06-15 15:00:00,63.55,63.58,63.47,63.55,43591.0,61.937,61.9662,61.859,61.937,43591.0
2017-06-15 15:10:00,63.55,63.57,63.51,63.55,57505.0,61.937,61.9565,61.898,61.937,57505.0
2017-06-15 15:20:00,63.55,63.58,63.51,63.51,50571.0,61.937,61.9662,61.898,61.898,50571.0
2017-06-15 15:30:00,63.52,63.57,63.5,63.51,104764.0,61.9077,61.9565,61.8882,61.898,104764.0
2017-06-15 15:40:00,63.51,63.57,63.48,63.54,114879.0,61.898,61.9565,61.8687,61.9272,114879.0
2017-06-15 15:50:00,63.53,63.57,63.47,63.49,205317.0,61.9175,61.9565,61.859,61.8785,205317.0
2017-06-16 09:30:00,63.16,63.35,62.71,63.04,1020603.0,61.5569,61.742,61.1183,61.4399,1020603.0
2017-06-16 09:40:00,63.14,63.36,62.36,63.27,143223.0,61.5374,61.7518,60.7772,61.6641,143223.0
2017-06-16 09:50:00,63.22,63.37,62.93,63.3,53856.0,61.6153,61.7615,61.3327,61.6933,53856.0
2017-06-16 10:00:00,63.27,63.32,63.11,63.27,40271.0,61.6641,61.7128,61.5081,61.6641,40271.0
2017-06-16 10:10:00,63.29,63.35,63.02,63.02,39902.0,61.6836,61.742,61.4204,61.4204,39902.0
2017-06-16 10:20:00,62.96,63.11,62.87,63.08,48785.0,61.3619,61.5081,61.2742,61.4789,48785.0
2017-06-16 10:30:00,63.06,63.11,62.95,62.98,30452.0,61.4594,61.5081,61.3522,61.3814,30452.0
2017-06-16 10:40:00,62.98,63.09,62.88,63.05,402516.0,61.3814,61.4886,61.284,61.4497,402516.0
2017-06-16 10:50:00,63.03,63.11,62.97,63.08,50860.0,61.4302,61.5081,61.3717,61.4789,50860.0
2017-06-16 11:00:00,63.08,63.19,63.01,63.17,42384.0,61.4789,61.5861,61.4107,61.5666,42384.0
2017-06-16 11:10:00,63.16,63.42,63.12,63.39,62187.0,61.5569,61.8103,61.5179,61.781,62187.0
2017-06-16 11:20:00,63.41,63.56,63.39,63.45,465755.0,61.8005,61.9467,61.781,61.8395,465755.0
2017-06-16 11:30:00,63.47,63.68,63.47,63.66,65249.0,61.859,62.0637,61.859,62.0442,65249.0
2017-06-16 11:40:00,63.66,63.7,63.41,63.46,49253.0,62.0442,62.0832,61.8005,61.8492,49253.0
2017-06-16 11:50:00,63.46,63.59,63.39,63.46,66599.0,61.8492,61.9759,61.781,61.8492,66599.0
2017-06-16 12:00:00,63.47,63.51,63.4,63.43,24647.0,61.859,61.898,61.7908,61.82,24647.0
2017-06-16 12:10:00,63.43,63.43,63.29,63.39,13855.0,61.82,61.82,61.6836,61.781,13855.0
2017-06-16 12:20:00,63.39,63.51,63.36,63.51,32022.0,61.781,61.898,61.7518,61.898,32022.0
2017-06-16 12:30:00,63.5,63.55,63.35,63.45,96063.0,61.8882,61.937,61.742,61.8395,96063.0
2017-06-16 12:40:00,63.47,63.5,63.38,63.43,20263.0,61.859,61.8882,61.7713,61.82,20263.0
2017-06-16 12:50:00,63.44,63.48,63.33,63.36,22952.0,61.8298,61.8687,61.7225,61.7518,22952.0
2017-06-16 13:00:00,63.36,63.44,63.34,63.4,11379.0,61.7518,61.8298,61.7323,61.7908,11379.0
2017-06-16 13:10:00,63.4,63.44,63.25,63.29,22591.0,61.7908,61.8298,61.6446,61.6836,22591.0
2017-06-16 13:20:00,63.29,63.31,63.22,63.31,19804.0,61.6836,61.7031,61.6153,61.7031,19804.0
2017-06-16 13:30:00,63.31,63.32,63.26,63.3,23146.0,61.7031,61.7128,61.6543,61.6933,23146.0
2017-06-16 13:40:00,63.31,63.39,63.29,63.39,34423.0,61.7031,61.781,61.6836,61.781,34423.0
2017-06-16 13:50:00,63.38,63.55,63.38,63.51,114169.0,61.7713,61.937,61.7713,61.898,114169.0
2017-06-16 14:00:00,63.51,63.55,63.41,63.47,44795.0,61.898,61.937,61.8005,61.859,44795.0
2017-06-16 14:10:00,63.47,63.54,63.45,63.5,44211.0,61.859,61.9272,61.8395,61.8882,44211.0
2017-06-16 14:20:00,63.5,63.56,63.44,63.48,39852.0,61.8882,61.9467,61.8298,61.8687,39852.0
2017-06-16 14:30:00,63.49,63.57,63.36,63.38,71728.0,61.8785,61.9565,61.7518,61.7713,71728.0
2017-06-16 14:40:00,63.39,63.4,63.25,63.25,98619.0,61.781,61.7908,61.6446,61.6446,98619.0
2017-06-16 14:50:00,63.26,63.32,63.22,63.29,59519.0,61.6543,61.7128,61.6153,61.6836,59519.0
2017-06-16 15:00:00,63.29,63.32,63.1,63.11,42395.0,61.6836,61.7128,61.4984,61.5081,42395.0
2017-06-16 15:10:00,63.12,63.15,63.05,63.12,51350.0,61.5179,61.5471,61.4497,61.5179,51350.0
2017-06-16 15:20:00,63.12,63.15,63.08,63.11,45387.0,61.5179,61.5471,61.4789,61.5081,45387.0
2017-06-16 15:30:00,63.12,63.13,62.98,63.02,84302.0,61.5179,61.5276,61.3814,61.4204,84302.0
2017-06-16 15:40:00,63.02,63.08,62.85,62.87,206593.0,61.4204,61.4789,61.2547,61.2742,206593.0
2017-06-16 15:50:00,62.88,63.04,62.86,63.02,381320.0,61.284,61.4399,61.2645,61.4204,381320.0
2017-06-19 09:30:00,63.49,63.51,63.19,63.4,90398.0,61.8785,61.898,61.5861,61.7908,90398.0
2017-06-19 09:40:00,63.39,63.51,63.33,63.4,32533.0,61.781,61.898,61.7225,61.7908,32533.0
2017-06-19 09:50:00,63.43,63.48,63.29,63.29,35423.0,61.82,61.8687,61.6836,61.6836,35423.0
2017-06-19 10:00:00,63.29,63.52,63.29,63.43,43443.0,61.6836,61.9077,61.6836,61.82,43443.0
2017-06-19 10:10:00,63.43,63.74,63.43,63.62,62090.0,61.82,62.1221,61.82,62.0052,62090.0
2017-06-19 10:20:00,63.63,63.64,63.52,63.57,27716.0,62.0149,62.0247,61.9077,61.9565,27716.0
2017-06-19 10:30:00,63.57,63.74,63.57,63.62,64137.0,61.9565,62.1221,61.9565,62.0052,64137.0
2017-06-19 10:40:00,63.61,63.69,63.59,63.66,21911.0,61.9954,62.0734,61.9759,62.0442,21911.0
2017-06-19 10:50:00,63.67,63.68,63.53,63.55,23696.0,62.0539,62.0637,61.9175,61.937,23696.0
2017-06-19 11:00:00,63.55,63.56,63.42,63.54,29071.0,61.937,61.9467,61.8103,61.9272,29071.0
2017-06-19 11:10:00,63.54,63.77,63.53,63.75,103424.0,61.9272,62.1514,61.9175,62.1319,103424.0
2017-06-19 11:20:00,63.75,63.76,63.61,63.64,21530.0,62.1319,62.1416,61.9954,62.0247,21530.0
2017-06-19 11:30:00,63.64,63.68,63.57,63.57,24709.0,62.0247,62.0637,61.9565,61.9565,24709.0
2017-06-19 11:40:00,63.57,63.64,63.57,63.64,16986.0,61.9565,62.0247,61.9565,62.0247,16986.0
2017-06-19 11:50:00,63.65,63.69,63.61,63.66,17183.0,62.0344,62.0734,61.9954,62.0442,17183.0
2017-06-19 12:00:00,63.67,63.7,63.64,63.65,13549.0,62.0539,62.0832,62.0247,62.0344,13549.0
2017-06-19 12:10:00,63.64,63.72,63.64,63.69,13229.0,62.0247,62.1026,62.0247,62.0734,13229.0
2017-06-19 12:20:00,63.69,63.71,63.67,63.68,15885.0,62.0734,62.0929,62.0539,62.0637,15885.0
2017-06-19 12:30:00,63.68,63.68,63.6,63.65,12926.0,62.0637,62.0637,61.9857,62.0344,12926.0
2017-06-19 12:40:00,63.64,63.72,63.64,63.66,18936.0,62.0247,62.1026,62.0247,62.0442,18936.0
2017-06-19 12:50:00,63.66,63.71,63.65,63.65,17366.0,62.0442,62.0929,62.0344,62.0344,17366.0
2017-06-19 13:00:00,63.65,63.66,63.56,63.57,18990.0,62.0344,62.0442,61.9467,61.9565,18990.0
2017-06-19 13:10:00,63.57,63.57,63.51,63.52,16855.0,61.9565,61.9565,61.898,61.9077,16855.0
2017-06-19 13:20:00,63.52,63.57,63.51,63.55,26187.0,61.9077,61.9565,61.898,61.937,26187.0
2017-06-19 13:30:00,63.53,63.75,63.53,63.71,25149.0,61.9175,62.1319,61.9175,62.0929,25149.0
2017-06-19 13:40:00,63.69,63.7,63.57,63.58,11314.0,62.0734,62.0832,61.9565,61.9662,11314.0
2017-06-19 13:50:00,63.58,63.68,63.57,63.62,31060.0,61.9662,62.0637,61.9565,62.0052,31060.0
2017-06-19 14:00:00,63.63,63.69,63.61,63.68,28758.0,62.0149,62.0734,61.9954,62.0637,28758.0
2017-06-19 14:10:00,63.67,63.74,63.66,63.71,30403.0,62.0539,62.1221,62.0442,62.0929,30403.0
2017-06-19 14:20:00,63.72,63.76,63.68,63.74,25787.0,62.1026,62.1416,62.0637,62.1221,25787.0
2017-06-19 14:30:00,63.74,63.77,63.67,63.76,29554.0,62.1221,62.1514,62.0539,62.1416,29554.0
2017-06-19 14:40:00,63.76,63.85,63.74,63.77,38564.0,62.1416,62.2293,62.1221,62.1514,38564.0
2017-06-19 14:50:00,63.77,63.79,63.73,63.78,26179.0,62.1514,62.1709,62.1124,62.1611,26179.0
2017-06-19 15:00:00,63.78,63.82,63.76,63.8,45608.0,62.1611,62.2001,62.1416,62.1806,45608.0
2017-06-19 15:10:00,63.8,63.84,63.77,63.83,53153.0,62.1806,62.2196,62.1514,62.2099,53153.0
2017-06-19 15:20:00,63.82,63.84,63.76,63.77,41771.0,62.2001,62.2196,62.1416,62.1514,41771.0
2017-06-19 15:30:00,63.77,63.8,63.72,63.8,53982.0,62.1514,62.1806,62.1026,62.1806,53982.0
2017-06-19 15:40:00,63.8,63.81,63.71,63.78,96807.0,62.1806,62.1904,62.0929,62.1611,96807.0
2017-06-19 15:50:00,63.78,63.91,63.77,63.89,290566.0,62.1611,62.2878,62.1514,62.2683,290566.0
2017-06-20 09:30:00,63.69,63.82,62.99,63.03,119178.0,62.0734,62.2001,61.3912,61.4302,119178.0
2017-06-20 09:40:00,63.02,63.44,62.86,63.05,124456.0,61.4204,61.8298,61.2645,61.4497,124456.0
2017-06-20 09:50:00,63.05,63.21,63.01,63.11,41839.0,61.4497,61.6056,61.4107,61.5081,41839.0
2017-06-20 10:00:00,63.07,63.25,63.05,63.25,42496.0,61.4691,61.6446,61.4497,61.6446,42496.0
2017-06-20 10:10:00,63.22,63.27,63.16,63.24,19796.0,61.6153,61.6641,61.5569,61.6348,19796.0
2017-06-20 10:20:00,63.23,63.28,63.19,63.2,29442.0,61.6251,61.6738,61.5861,61.5958,29442.0
2017-06-20 10:30:00,63.19,63.32,63.18,63.25,44877.0,61.5861,61.7128,61.5764,61.6446,44877.0
2017-06-20 10:40:00,63.25,63.27,63.02,63.02,55273.0,61.6446,61.6641,61.4204,61.4204,55273.0
2017-06-20 10:50:00,63.03,63.05,62.77,62.82,119284.0,61.4302,61.4497,61.1768,61.2255,119284.0
2017-06-20 11:00:00,62.83,62.88,62.65,62.86,126568.0,61.2352,61.284,61.0598,61.2645,126568.0
2017-06-20 11:10:00,62.87,62.89,62.67,62.77,57900.0,61.2742,61.2937,61.0793,61.1768,57900.0
2017-06-20 11:20:00,62.76,62.85,62.73,62.79,51948.0,61.167,61.2547,61.1378,61.1963,51948.0
2017-06-20 11:30:00,62.8,62.95,62.77,62.91,43596.0,61.206,61.3522,61.1768,61.3132,43596.0
2017-06-20 11:40:00,62.91,63.0,62.9,62.96,27538.0,61.3132,61.4009,61.3035,61.3619,27538.0
2017-06-20 11:50:00,62.97,62.99,62.89,62.89,20232.0,61.3717,61.3912,61.2937,61.2937,20232.0
2017-06-20 12:00:00,62.92,63.06,62.89,63.04,40102.0,61.323,61.4594,61.2937,61.4399,40102.0
2017-06-20 12:10:00,63.04,63.05,62.93,62.93,33853.0,61.4399,61.4497,61.3327,61.3327,33853.0
2017-06-20 12:20:00,62.93,62.99,62.85,62.91,43438.0,61.3327,61.3912,61.2547,61.3132,43438.0
2017-06-20 12:30:00,62.92,64.41,62.91,63.74,501559.0,61.323,62.7751,61.3132,62.1221,501559.0
2017-06-20 12:40:00,63.77,64.21,63.77,64.0,318707.0,62.1514,62.5802,62.1514,62.3755,318707.0
2017-06-20 12:50:00,63.98,64.1,63.47,63.68,270857.0,62.356,62.473,61.859,62.0637,270857.0
2017-06-20 13:00:00,63.67,64.2,63.63,64.19,335037.0,62.0539,62.5705,62.0149,62.5607,335037.0
2017-06-20 13:10:00,64.19,64.2,63.93,63.96,74907.0,62.5607,62.5705,62.3073,62.3366,74907.0
2017-06-20 13:20:00,63.97,64.12,63.91,63.92,47120.0,62.3463,62.4925,62.2878,62.2976,47120.0
2017-06-20 13:30:00,63.93,63.99,63.82,63.91,135178.0,62.3073,62.3658,62.2001,62.2878,135178.0
2017-06-20 13:40:00,63.91,64.01,63.85,63.96,260175.0,62.2878,62.3853,62.2293,62.3366,260175.0
2017-06-20 13:50:00,63.97,64.06,63.91,63.97,84386.0,62.3463,62.434,62.2878,62.3463,84386.0
2017-06-20 14:00:00,63.97,64.02,63.81,63.87,115314.0,62.3463,62.395,62.1904,62.2488,115314.0
2017-06-20 14:10:00,63.87,63.95,63.85,63.87,60772.0,62.2488,62.3268,62.2293,62.2488,60772.0
2017-06-20 14:20:00,63.88,63.93,63.87,63.93,66427.0,62.2586,62.3073,62.2488,62.3073,66427.0
2017-06-20 14:30:00,63.93,63.98,63.88,63.97,75010.0,62.3073,62.356,62.2586,62.3463,75010.0
2017-06-20 14:40:00,63.96,63.98,63.86,63.91,69656.0,62.3366,62.356,62.2391,62.2878,69656.0
2017-06-20 14:50:00,63.91,64.1,63.89,64.08,93400.0,62.2878,62.473,62.2683,62.4535,93400.0
2017-06-20 15:00:00,64.08,64.29,64.07,64.13,135870.0,62.4535,62.6582,62.4438,62.5022,135870.0
2017-06-20 15:10:00,64.14,64.14,63.96,63.98,134053.0,62.512,62.512,62.3366,62.356,134053.0
2017-06-20 15:20:00,63.98,64.05,63.86,63.95,136362.0,62.356,62.4243,62.2391,62.3268,136362.0
2017-06-20 15:30:00,63.94,63.95,63.71,63.9,220481.0,62.3171,62.3268,62.0929,62.2781,220481.0
2017-06-20 15:40:00,63.9,63.94,63.78,63.82,236010.0,62.2781,62.3171,62.1611,62.2001,236010.0
2017-06-20 15:50:00,63.81,63.93,63.8,63.86,401737.0,62.1904,62.3073,62.1806,62.2391,401737.0
2017-06-21 09:30:00,63.74,63.75,63.15,63.57,85713.0,62.1221,62.1319,61.5471,61.9565,85713.0
2017-06-21 09:40:00,63.61,63.88,63.56,63.87,41869.0,61.9954,62.2586,61.9467,62.2488,41869.0
2017-06-21 09:50:00,63.85,63.91,63.7,63.76,67423.0,62.2293,62.2878,62.0832,62.1416,67423.0
2017-06-21 10:00:00,63.78,63.95,63.75,63.82,63627.0,62.1611,62.3268,62.1319,62.2001,63627.0
2017-06-21 10:10:00,63.83,63.83,63.46,63.46,44955.0,62.2099,62.2099,61.8492,61.8492,44955.0
2017-06-21 10:20:00,63.46,63.55,63.35,63.42,64498.0,61.8492,61.937,61.742,61.8103,64498.0
2017-06-21 10:30:00,63.43,63.53,63.34,63.42,72190.0,61.82,61.9175,61.7323,61.8103,72190.0
2017-06-21 10:40:00,63.42,63.57,63.39,63.49,53189.0,61.8103,61.9565,61.781,61.8785,53189.0
2017-06-21 10:50:00,63.49,63.53,63.4,63.46,74096.0,61.8785,61.9175,61.7908,61.8492,74096.0
2017-06-21 11:00:00,63.44,63.47,63.24,63.26,36172.0,61.8298,61.859,61.6348,61.6543,36172.0
2017-06-21 11:10:00,63.28,63.31,63.17,63.25,93302.0,61.6738,61.7031,61.5666,61.6446,93302.0
2017-06-21 11:20:00,63.24,63.39,63.23,63.33,32334.0,61.6348,61.781,61.6251,61.7225,32334.0
2017-06-21 11:30:00,63.32,63.38,63.29,63.29,27214.0,61.7128,61.7713,61.6836,61.6836,27214.0
2017-06-21 11:40:00,63.29,63.4,63.28,63.34,70302.0,61.6836,61.7908,61.6738,61.7323,70302.0
2017-06-21 11:50:00,63.34,63.42,63.31,63.41,52253.0,61.7323,61.8103,61.7031,61.8005,52253.0
2017-06-21 12:00:00,63.42,63.45,63.33,63.38,31645.0,61.8103,61.8395,61.7225,61.7713,31645.0
2017-06-21 12:10:00,63.39,63.4,63.3,63.31,21119.0,61.781,61.7908,61.6933,61.7031,21119.0
2017-06-21 12:20:00,63.32,63.62,63.32,63.62,389256.0,61.7128,62.0052,61.7128,62.0052,389256.0
2017-06-21 12:30:00,63.62,63.68,63.57,63.66,33773.0,62.0052,62.0637,61.9565,62.0442,33773.0
2017-06-21 12:40:00,63.66,63.74,63.62,63.73,53043.0,62.0442,62.1221,62.0052,62.1124,53043.0
2017-06-21 12:50:00,63.74,63.84,63.58,63.59,48521.0,62.1221,62.2196,61.9662,61.9759,48521.0
2017-06-21 13:00:00,63.59,63.67,63.58,63.66,33431.0,61.9759,62.0539,61.9662,62.0442,33431.0
2017-06-21 13:10:00,63.66,63.67,63.51,63.55,49867.0,62.0442,62.0539,61.898,61.937,49867.0
2017-06-21 13:20:00,63.56,63.61,63.5,63.52,22701.0,61.9467,61.9954,61.8882,61.9077,22701.0
2017-06-21 13:30:00,63.52,63.65,63.5,63.54,33071.0,61.9077,62.0344,61.8882,61.9272,33071.0
2017-06-21 13:40:00,63.55,63.6,63.32,63.39,56730.0,61.937,61.9857,61.7128,61.781,56730.0
2017-06-21 13:50:00,63.4,63.54,63.32,63.35,46431.0,61.7908,61.9272,61.7128,61.742,46431.0
2017-06-21 14:00:00,63.34,63.39,63.24,63.3,52454.0,61.7323,61.781,61.6348,61.6933,52454.0
2017-06-21 14:10:00,63.3,63.42,63.3,63.33,38380.0,61.6933,61.8103,61.6933,61.7225,38380.0
2017-06-21 14:20:00,63.33,63.35,63.14,63.18,49864.0,61.7225,61.742,61.5374,61.5764,49864.0
2017-06-21 14:30:00,63.19,63.36,63.19,63.35,48229.0,61.5861,61.7518,61.5861,61.742,48229.0
2017-06-21 14:40:00,63.34,63.5,63.32,63.5,46428.0,61.7323,61.8882,61.7128,61.8882,46428.0
2017-06-21 14:50:00,63.5,63.53,63.44,63.53,50508.0,61.8882,61.9175,61.8298,61.9175,50508.0
2017-06-21 15:00:00,63.53,63.59,63.46,63.59,54634.0,61.9175,61.9759,61.8492,61.9759,54634.0
2017-06-21 15:10:00,63.59,63.69,63.51,63.65,66837.0,61.9759,62.0734,61.898,62.0344,66837.0
2017-06-21 15:20:00,63.66,63.68,63.54,63.57,57519.0,62.0442,62.0637,61.9272,61.9565,57519.0
2017-06-21 15:30:00,63.56,63.66,63.47,63.48,82678.0,61.9467,62.0442,61.859,61.8687,82678.0
2017-06-21 15:40:00,63.48,63.54,63.42,63.48,110131.0,61.8687,61.9272,61.8103,61.8687,110131.0
2017-06-21 15:50:00,63.48,63.52,63.37,63.46,236541.0,61.8687,61.9077,61.7615,61.8492,236541.0
2017-06-22 09:30:00,63.52,63.82,63.27,63.28,81727.0,61.9077,62.2001,61.6641,61.6738,81727.0
2017-06-22 09:40:00,63.3,63.58,63.24,63.42,37030.0,61.6933,61.9662,61.6348,61.8103,37030.0
2017-06-22 09:50:00,63.45,63.45,63.23,63.29,38014.0,61.8395,61.8395,61.6251,61.6836,38014.0
2017-06-22 10:00:00,63.32,63.41,63.24,63.28,60646.0,61.7128,61.8005,61.6348,61.6738,60646.0
2017-06-22 10:10:00,63.28,63.39,63.24,63.39,36379.0,61.6738,61.781,61.6348,61.781,36379.0
2017-06-22 10:20:00,63.4,63.4,63.27,63.29,36110.0,61.7908,61.7908,61.6641,61.6836,36110.0
2017-06-22 10:30:00,63.29,63.36,63.16,63.18,67945.0,61.6836,61.7518,61.5569,61.5764,67945.0
2017-06-22 10:40:00,63.18,63.29,63.15,63.29,15103.0,61.5764,61.6836,61.5471,61.6836,15103.0
2017-06-22 10:50:00,63.3,63.34,63.25,63.3,30271.0,61.6933,61.7323,61.6446,61.6933,30271.0
2017-06-22 11:00:00,63.31,63.42,63.29,63.38,31484.0,61.7031,61.8103,61.6836,61.7713,31484.0
2017-06-22 11:10:00,63.39,63.58,63.38,63.58,124456.0,61.781,61.9662,61.7713,61.9662,124456.0
2017-06-22 11:20:00,63.56,63.64,63.53,63.53,20229.0,61.9467,62.0247,61.9175,61.9175,20229.0
2017-06-22 11:30:00,63.53,63.53,63.44,63.51,13854.0,61.9175,61.9175,61.8298,61.898,13854.0
2017-06-22 11:40:00,63.51,63.55,63.43,63.54,41849.0,61.898,61.937,61.82,61.9272,41849.0
2017-06-22 11:50:00,63.54,63.58,63.48,63.56,40494.0,61.9272,61.9662,61.8687,61.9467,40494.0
2017-06-22 12:00:00,63.55,63.58,63.53,63.55,19495.0,61.937,61.9662,61.9175,61.937,19495.0
2017-06-22 12:10:00,63.56,63.58,63.5,63.5,16378.0,61.9467,61.9662,61.8882,61.8882,16378.0
2017-06-22 12:20:00,63.51,63.65,63.47,63.62,40480.0,61.898,62.0344,61.859,62.0052,40480.0
2017-06-22 12:30:00,63.62,63.66,63.6,63.66,15881.0,62.0052,62.0442,61.9857,62.0442,15881.0
2017-06-22 12:40:00,63.64,63.77,63.63,63.76,31579.0,62.0247,62.1514,62.0149,62.1416,31579.0
2017-06-22 12:50:00,63.76,63.81,63.65,63.66,34385.0,62.1416,62.1904,62.0344,62.0442,34385.0
2017-06-22 13:00:00,63.65,63.74,63.63,63.72,23817.0,62.0344,62.1221,62.0149,62.1026,23817.0
2017-06-22 13:10:00,63.73,63.74,63.67,63.7,23669.0,62.1124,62.1221,62.0539,62.0832,23669.0
2017-06-22 13:20:00,63.7,63.7,63.63,63.64,17910.0,62.0832,62.0832,62.0149,62.0247,17910.0
2017-06-22 13:30:00,63.64,63.68,63.6,63.61,27596.0,62.0247,62.0637,61.9857,61.9954,27596.0
2017-06-22 13:40:00,63.61,63.62,63.57,63.59,22523.0,61.9954,62.0052,61.9565,61.9759,22523.0
2017-06-22 13:50:00,63.6,63.63,63.58,63.59,21650.0,61.9857,62.0149,61.9662,61.9759,21650.0
2017-06-22 14:00:00,63.6,63.65,63.59,63.63,21783.0,61.9857,62.0344,61.9759,62.0149,21783.0
2017-06-22 14:10:00,63.62,63.63,63.58,63.59,14236.0,62.0052,62.0149,61.9662,61.9759,14236.0
2017-06-22 14:20:00,63.59,63.65,63.55,63.64,32154.0,61.9759,62.0344,61.937,62.0247,32154.0
2017-06-22 14:30:00,63.63,63.72,63.59,63.72,44607.0,62.0149,62.1026,61.9759,62.1026,44607.0
2017-06-22 14:40:00,63.72,63.73,63.68,63.68,25622.0,62.1026,62.1124,62.0637,62.0637,25622.0
2017-06-22 14:50:00,63.68,63.77,63.67,63.76,35111.0,62.0637,62.1514,62.0539,62.1416,35111.0
2017-06-22 15:00:00,63.76,63.83,63.73,63.74,44395.0,62.1416,62.2099,62.1124,62.1221,44395.0
2017-06-22 15:10:00,63.74,63.84,63.73,63.83,56130.0,62.1221,62.2196,62.1124,62.2099,56130.0
2017-06-22 15:20:00,63.83,63.84,63.77,63.8,46552.0,62.2099,62.2196,62.1514,62.1806,46552.0
2017-06-22 15:30:00,63.8,63.81,63.62,63.62,67061.0,62.1806,62.1904,62.0052,62.0052,67061.0
2017-06-22 15:40:00,63.63,63.65,63.56,63.57,72116.0,62.0149,62.0344,61.9467,61.9565,72116.0
2017-06-22 15:50:00,63.56,63.57,63.44,63.46,172714.0,61.9467,61.9565,61.8298,61.8492,172714.0
2017-06-23 09:30:00,63.37,63.45,63.24,63.39,69836.0,61.7615,61.8395,61.6348,61.781,69836.0
2017-06-23 09:40:00,63.4,63.41,63.23,63.4,22921.0,61.7908,61.8005,61.6251,61.7908,22921.0
2017-06-23 09:50:00,63.37,63.55,63.3,63.55,26252.0,61.7615,61.937,61.6933,61.937,26252.0
2017-06-23 10:00:00,63.57,63.57,63.43,63.47,67267.0,61.9565,61.9565,61.82,61.859,67267.0
2017-06-23 10:10:00,63.49,63.7,63.47,63.53,50950.0,61.8785,62.0832,61.859,61.9175,50950.0
2017-06-23 10:20:00,63.54,63.6,63.43,63.45,14158.0,61.9272,61.9857,61.82,61.8395,14158.0
2017-06-23 10:30:00,63.46,63.6,63.46,63.49,30258.0,61.8492,61.9857,61.8492,61.8785,30258.0
2017-06-23 10:40:00,63.52,63.64,63.51,63.58,13395.0,61.9077,62.0247,61.898,61.9662,13395.0
2017-06-23 10:50:00,63.6,63.61,63.54,63.59,29814.0,61.9857,61.9954,61.9272,61.9759,29814.0
2017-06-23 11:00:00,63.59,63.65,63.56,63.62,30061.0,61.9759,62.0344,61.9467,62.0052,30061.0
2017-06-23 11:10:00,63.62,63.64,63.45,63.57,22265.0,62.0052,62.0247,61.8395,61.9565,22265.0
2017-06-23 11:20:00,63.58,63.61,63.5,63.51,34063.0,61.9662,61.9954,61.8882,61.898,34063.0
2017-06-23 11:30:00,63.52,63.52,63.47,63.52,10604.0,61.9077,61.9077,61.859,61.9077,10604.0
2017-06-23 11:40:00,63.52,63.55,63.47,63.53,13094.0,61.9077,61.937,61.859,61.9175,13094.0
2017-06-23 11:50:00,63.53,63.54,63.44,63.47,8890.0,61.9175,61.9272,61.8298,61.859,8890.0
2017-06-23 12:00:00,63.45,63.56,63.45,63.52,11681.0,61.8395,61.9467,61.8395,61.9077,11681.0
2017-06-23 12:10:00,63.51,63.52,63.48,63.5,9816.0,61.898,61.9077,61.8687,61.8882,9816.0
2017-06-23 12:20:00,63.5,63.54,63.48,63.52,39768.0,61.8882,61.9272,61.8687,61.9077,39768.0
2017-06-23 12:30:00,63.53,63.57,63.52,63.53,14300.0,61.9175,61.9565,61.9077,61.9175,14300.0
2017-06-23 12:40:00,63.54,63.56,63.45,63.49,9333.0,61.9272,61.9467,61.8395,61.8785,9333.0
2017-06-23 12:50:00,63.5,63.51,63.45,63.45,9313.0,61.8882,61.898,61.8395,61.8395,9313.0
2017-06-23 13:00:00,63.46,63.5,63.44,63.49,15517.0,61.8492,61.8882,61.8298,61.8785,15517.0
2017-06-23 13:10:00,63.49,63.51,63.46,63.51,9875.0,61.8785,61.898,61.8492,61.898,9875.0
2017-06-23 13:20:00,63.5,63.54,63.5,63.54,4863.0,61.8882,61.9272,61.8882,61.9272,4863.0
2017-06-23 13:30:00,63.54,63.57,63.5,63.55,8983.0,61.9272,61.9565,61.8882,61.937,8983.0
2017-06-23 13:40:00,63.56,63.56,63.46,63.49,7422.0,61.9467,61.9467,61.8492,61.8785,7422.0
2017-06-23 13:50:00,63.48,63.51,63.46,63.49,15133.0,61.8687,61.898,61.8492,61.8785,15133.0
2017-06-23 14:00:00,63.5,63.55,63.49,63.54,17805.0,61.8882,61.937,61.8785,61.9272,17805.0
2017-06-23 14:10:00,63.55,63.56,63.52,63.54,13460.0,61.937,61.9467,61.9077,61.9272,13460.0
2017-06-23 14:20:00,63.53,63.55,63.52,63.53,16406.0,61.9175,61.937,61.9077,61.9175,16406.0
2017-06-23 14:30:00,63.52,63.53,63.45,63.45,20183.0,61.9077,61.9175,61.8395,61.8395,20183.0
2017-06-23 14:40:00,63.45,63.48,63.43,63.46,13246.0,61.8395,61.8687,61.82,61.8492,13246.0
2017-06-23 14:50:00,63.46,63.51,63.44,63.47,7251.0,61.8492,61.898,61.8298,61.859,7251.0
2017-06-23 15:00:00,63.47,63.47,63.31,63.37,28149.0,61.859,61.859,61.7031,61.7615,28149.0
2017-06-23 15:10:00,63.38,63.4,63.32,63.39,12573.0,61.7713,61.7908,61.7128,61.781,12573.0
2017-06-23 15:20:00,63.38,63.39,63.28,63.29,32838.0,61.7713,61.781,61.6738,61.6836,32838.0
2017-06-23 15:30:00,63.28,63.4,63.28,63.32,35409.0,61.6738,61.7908,61.6738,61.7128,35409.0
2017-06-23 15:40:00,63.31,63.42,63.31,63.38,74942.0,61.7031,61.8103,61.7031,61.7713,74942.0
2017-06-23 15:50:00,63.38,63.38,63.27,63.3,316693.0,61.7713,61.7713,61.6641,61.6933,316693.0
2017-06-26 09:30:00,63.49,63.65,63.31,63.6,50443.0,61.8785,62.0344,61.7031,61.9857,50443.0
2017-06-26 09:40:00,63.6,63.68,63.42,63.43,32220.0,61.9857,62.0637,61.8103,61.82,32220.0
2017-06-26 09:50:00,63.46,63.6,63.43,63.57,25657.0,61.8492,61.9857,61.82,61.9565,25657.0
2017-06-26 10:00:00,63.57,63.59,63.45,63.59,34385.0,61.9565,61.9759,61.8395,61.9759,34385.0
2017-06-26 10:10:00,63.56,63.57,63.24,63.26,31250.0,61.9467,61.9565,61.6348,61.6543,31250.0
2017-06-26 10:20:00,63.22,63.49,63.21,63.48,27137.0,61.6153,61.8785,61.6056,61.8687,27137.0
2017-06-26 10:30:00,63.5,63.52,63.28,63.29,35049.0,61.8882,61.9077,61.6738,61.6836,35049.0
2017-06-26 10:40:00,63.29,63.33,63.21,63.25,31089.0,61.6836,61.7225,61.6056,61.6446,31089.0
2017-06-26 10:50:00,63.23,63.31,63.17,63.25,39032.0,61.6251,61.7031,61.5666,61.6446,39032.0
2017-06-26 11:00:00,63.26,63.26,63.1,63.21,37770.0,61.6543,61.6543,61.4984,61.6056,37770.0
2017-06-26 11:10:00,63.22,63.31,63.19,63.28,22835.0,61.6153,61.7031,61.5861,61.6738,22835.0
2017-06-26 11:20:00,63.26,63.29,63.18,63.25,25274.0,61.6543,61.6836,61.5764,61.6446,25274.0
2017-06-26 11:30:00,63.23,63.24,63.13,63.23,23215.0,61.6251,61.6348,61.5276,61.6251,23215.0
2017-06-26 11:40:00,63.22,63.31,63.2,63.27,24794.0,61.6153,61.7031,61.5958,61.6641,24794.0
2017-06-26 11:50:00,63.27,63.36,63.25,63.33,15206.0,61.6641,61.7518,61.6446,61.7225,15206.0
2017-06-26 12:00:00,63.34,63.35,63.25,63.3,14259.0,61.7323,61.742,61.6446,61.6933,14259.0
2017-06-26 12:10:00,63.31,63.33,63.26,63.31,17091.0,61.7031,61.7225,61.6543,61.7031,17091.0
2017-06-26 12:20:00,63.31,63.33,63.29,63.31,12756.0,61.7031,61.7225,61.6836,61.7031,12756.0
2017-06-26 12:30:00,63.31,63.33,63.22,63.29,29401.0,61.7031,61.7225,61.6153,61.6836,29401.0
2017-06-26 12:40:00,63.29,63.32,63.27,63.29,18851.0,61.6836,61.7128,61.6641,61.6836,18851.0
2017-06-26 12:50:00,63.29,63.34,63.27,63.31,11745.0,61.6836,61.7323,61.6641,61.7031,11745.0
2017-06-26 13:00:00,63.3,63.3,63.18,63.26,18773.0,61.6933,61.6933,61.5764,61.6543,18773.0
2017-06-26 13:10:00,63.26,63.27,63.2,63.23,18900.0,61.6543,61.6641,61.5958,61.6251,18900.0
2017-06-26 13:20:00,63.23,63.29,63.22,63.25,13250.0,61.6251,61.6836,61.6153,61.6446,13250.0
2017-06-26 13:30:00,63.27,63.3,63.21,63.26,56785.0,61.6641,61.6933,61.6056,61.6543,56785.0
2017-06-26 13:40:00,63.26,63.26,63.2,63.21,13994.0,61.6543,61.6543,61.5958,61.6056,13994.0
2017-06-26 13:50:00,63.2,63.24,63.19,63.23,11076.0,61.5958,61.6348,61.5861,61.6251,11076.0
2017-06-26 14:00:00,63.22,63.22,63.11,63.14,18727.0,61.6153,61.6153,61.5081,61.5374,18727.0
2017-06-26 14:10:00,63.14,63.14,63.06,63.09,18890.0,61.5374,61.5374,61.4594,61.4886,18890.0
2017-06-26 14:20:00,63.07,63.2,63.07,63.17,117755.0,61.4691,61.5958,61.4691,61.5666,117755.0
2017-06-26 14:30:00,63.19,63.28,63.17,63.26,15871.0,61.5861,61.6738,61.5666,61.6543,15871.0
2017-06-26 14:40:00,63.27,63.27,63.19,63.21,16372.0,61.6641,61.6641,61.5861,61.6056,16372.0
2017-06-26 14:50:00,63.22,63.24,63.11,63.13,29028.0,61.6153,61.6348,61.5081,61.5276,29028.0
2017-06-26 15:00:00,63.14,63.14,63.07,63.1,32316.0,61.5374,61.5374,61.4691,61.4984,32316.0
2017-06-26 15:10:00,63.1,63.15,63.1,63.14,46422.0,61.4984,61.5471,61.4984,61.5374,46422.0
2017-06-26 15:20:00,63.14,63.2,63.11,63.18,36506.0,61.5374,61.5958,61.5081,61.5764,36506.0
2017-06-26 15:30:00,63.18,63.2,63.11,63.16,56926.0,61.5764,61.5958,61.5081,61.5569,56926.0
2017-06-26 15:40:00,63.16,63.2,63.12,63.16,64305.0,61.5569,61.5958,61.5179,61.5569,64305.0
2017-06-26 15:50:00,63.16,63.17,63.01,63.05,133692.0,61.5569,61.5666,61.4107,61.4497,133692.0
2017-06-27 09:30:00,61.14,61.38,60.61,61.11,839564.0,59.5881,59.822,59.0716,59.5589,839564.0
2017-06-27 09:40:00,61.1,61.63,60.79,61.08,525057.0,59.5492,60.0657,59.247,59.5297,525057.0
2017-06-27 09:50:00,61.07,61.75,61.02,61.66,488038.0,59.5199,60.1827,59.4712,60.0949,488038.0
2017-06-27 10:00:00,61.65,61.94,61.65,61.9,658574.0,60.0852,60.3678,60.0852,60.3288,658574.0
2017-06-27 10:10:00,61.92,61.99,61.81,61.94,662368.0,60.3483,60.4166,60.2411,60.3678,662368.0
2017-06-27 10:20:00,61.93,61.95,61.61,61.71,338976.0,60.3581,60.3776,60.0462,60.1437,338976.0
2017-06-27 10:30:00,61.7,62.04,61.69,61.99,200501.0,60.1339,60.4653,60.1242,60.4166,200501.0
2017-06-27 10:40:00,61.99,62.03,61.86,62.02,134866.0,60.4166,60.4555,60.2899,60.4458,134866.0
2017-06-27 10:50:00,62.02,62.14,61.94,62.14,158891.0,60.4458,60.5628,60.3678,60.5628,158891.0
2017-06-27 11:00:00,62.14,62.43,62.12,62.19,171934.0,60.5628,60.8454,60.5433,60.6115,171934.0
2017-06-27 11:10:00,62.18,62.21,61.93,61.93,175532.0,60.6017,60.631,60.3581,60.3581,175532.0
2017-06-27 11:20:00,61.93,61.96,61.76,61.78,119337.0,60.3581,60.3873,60.1924,60.2119,119337.0
2017-06-27 11:30:00,61.77,61.99,61.77,61.99,61658.0,60.2021,60.4166,60.2021,60.4166,61658.0
2017-06-27 11:40:00,61.97,62.02,61.86,61.89,95847.0,60.3971,60.4458,60.2899,60.3191,95847.0
2017-06-27 11:50:00,61.89,61.91,61.74,61.74,78358.0,60.3191,60.3386,60.1729,60.1729,78358.0
2017-06-27 12:00:00,61.75,61.81,61.54,61.75,136851.0,60.1827,60.2411,59.978,60.1827,136851.0
2017-06-27 12:10:00,61.75,62.01,61.75,61.93,79875.0,60.1827,60.4361,60.1827,60.3581,79875.0
2017-06-27 12:20:00,61.93,61.93,61.76,61.87,85827.0,60.3581,60.3581,60.1924,60.2996,85827.0
2017-06-27 12:30:00,61.86,61.86,61.55,61.66,80350.0,60.2899,60.2899,59.9877,60.0949,80350.0
2017-06-27 12:40:00,61.66,61.9,61.65,61.82,133506.0,60.0949,60.3288,60.0852,60.2509,133506.0
2017-06-27 12:50:00,61.83,61.85,61.42,61.58,242497.0,60.2606,60.2801,59.861,60.017,242497.0
2017-06-27 13:00:00,61.6,61.62,61.39,61.39,116308.0,60.0365,60.056,59.8318,59.8318,116308.0
2017-06-27 13:10:00,61.4,61.56,61.39,61.51,54995.0,59.8415,59.9975,59.8318,59.9487,54995.0
2017-06-27 13:20:00,61.52,61.53,61.41,61.43,41495.0,59.9585,59.9682,59.8513,59.8708,41495.0
2017-06-27 13:30:00,61.42,61.46,61.2,61.27,91619.0,59.861,59.9,59.6466,59.7148,91619.0
2017-06-27 13:40:00,61.25,61.41,61.24,61.31,115386.0,59.6953,59.8513,59.6856,59.7538,115386.0
2017-06-27 13:50:00,61.31,61.32,61.08,61.12,188045.0,59.7538,59.7636,59.5297,59.5686,188045.0
2017-06-27 14:00:00,61.12,61.13,60.9,60.92,175368.0,59.5686,59.5784,59.3542,59.3737,175368.0
2017-06-27 14:10:00,60.93,61.19,60.87,61.07,373572.0,59.3835,59.6369,59.325,59.5199,373572.0
2017-06-27 14:20:00,61.06,61.23,61.05,61.17,85894.0,59.5102,59.6759,59.5004,59.6174,85894.0
2017-06-27 14:30:00,61.17,61.3,61.17,61.22,50003.0,59.6174,59.7441,59.6174,59.6661,50003.0
2017-06-27 14:40:00,61.22,61.3,61.21,61.26,64665.0,59.6661,59.7441,59.6564,59.7051,64665.0
2017-06-27 14:50:00,61.26,61.35,61.22,61.29,93263.0,59.7051,59.7928,59.6661,59.7343,93263.0
2017-06-27 15:00:00,61.29,61.44,61.2,61.25,98003.0,59.7343,59.8805,59.6466,59.6953,98003.0
2017-06-27 15:10:00,61.24,61.25,61.06,61.08,96284.0,59.6856,59.6953,59.5102,59.5297,96284.0
2017-06-27 15:20:00,61.09,61.13,60.91,60.99,154460.0,59.5394,59.5784,59.364,59.4419,154460.0
2017-06-27 15:30:00,61.01,61.22,60.89,60.92,303748.0,59.4614,59.6661,59.3445,59.3737,303748.0
2017-06-27 15:40:00,60.91,61.09,60.89,61.02,168189.0,59.364,59.5394,59.3445,59.4712,168189.0
2017-06-27 15:50:00,61.02,61.02,60.88,60.95,598332.0,59.4712,59.4712,59.3347,59.403,598332.0
2017-06-28 09:30:00,60.96,61.43,60.9,61.34,142119.0,59.4127,59.8708,59.3542,59.7831,142119.0
2017-06-28 09:40:00,61.38,61.39,60.89,60.94,68581.0,59.822,59.8318,59.3445,59.3932,68581.0
2017-06-28 09:50:00,60.91,60.97,60.85,60.89,122020.0,59.364,59.4224,59.3055,59.3445,122020.0
2017-06-28 10:00:00,60.87,61.02,60.78,60.95,89280.0,59.325,59.4712,59.2373,59.403,89280.0
2017-06-28 10:10:00,60.95,61.0,60.73,60.91,140602.0,59.403,59.4517,59.1885,59.364,140602.0
2017-06-28 10:20:00,60.92,60.95,60.85,60.93,55275.0,59.3737,59.403,59.3055,59.3835,55275.0
2017-06-28 10:30:00,60.92,61.19,60.92,60.99,106814.0,59.3737,59.6369,59.3737,59.4419,106814.0
2017-06-28 10:40:00,60.99,61.19,60.99,61.14,55276.0,59.4419,59.6369,59.4419,59.5881,55276.0
2017-06-28 10:50:00,61.15,61.24,61.07,61.07,29088.0,59.5979,59.6856,59.5199,59.5199,29088.0
2017-06-28 11:00:00,61.08,61.21,61.08,61.21,31986.0,59.5297,59.6564,59.5297,59.6564,31986.0
2017-06-28 11:10:00,61.21,61.25,60.99,61.03,38852.0,59.6564,59.6953,59.4419,59.4809,38852.0
2017-06-28 11:20:00,61.01,61.07,60.97,61.0,31559.0,59.4614,59.5199,59.4224,59.4517,31559.0
2017-06-28 11:30:00,61.01,61.04,60.94,60.96,31045.0,59.4614,59.4907,59.3932,59.4127,31045.0
2017-06-28 11:40:00,60.96,61.01,60.95,61.0,26702.0,59.4127,59.4614,59.403,59.4517,26702.0
2017-06-28 11:50:00,60.99,61.09,60.95,60.95,31678.0,59.4419,59.5394,59.403,59.403,31678.0
2017-06-28 12:00:00,60.95,60.96,60.88,60.9,41670.0,59.403,59.4127,59.3347,59.3542,41670.0
2017-06-28 12:10:00,60.9,60.91,60.83,60.88,104234.0,59.3542,59.364,59.286,59.3347,104234.0
2017-06-28 12:20:00,60.89,60.99,60.86,60.87,21103.0,59.3445,59.4419,59.3152,59.325,21103.0
2017-06-28 12:30:00,60.86,60.94,60.83,60.94,44426.0,59.3152,59.3932,59.286,59.3932,44426.0
2017-06-28 12:40:00,60.93,61.09,60.93,61.03,33153.0,59.3835,59.5394,59.3835,59.4809,33153.0
2017-06-28 12:50:00,61.04,61.05,60.95,60.98,30254.0,59.4907,59.5004,59.403,59.4322,30254.0
2017-06-28 13:00:00,60.97,61.06,60.94,60.94,21593.0,59.4224,59.5102,59.3932,59.3932,21593.0
2017-06-28 13:10:00,60.94,61.0,60.93,60.99,20767.0,59.3932,59.4517,59.3835,59.4419,20767.0
2017-06-28 13:20:00,60.99,61.15,60.97,61.09,27746.0,59.4419,59.5979,59.4224,59.5394,27746.0
2017-06-28 13:30:00,61.09,61.17,61.03,61.17,38936.0,59.5394,59.6174,59.4809,59.6174,38936.0
2017-06-28 13:40:00,61.17,61.17,61.12,61.15,50534.0,59.6174,59.6174,59.5686,59.5979,50534.0
2017-06-28 13:50:00,61.14,61.23,61.12,61.18,43421.0,59.5881,59.6759,59.5686,59.6271,43421.0
2017-06-28 14:00:00,61.17,61.22,61.13,61.16,29353.0,59.6174,59.6661,59.5784,59.6076,29353.0
2017-06-28 14:10:00,61.16,61.27,61.16,61.21,26251.0,59.6076,59.7148,59.6076,59.6564,26251.0
2017-06-28 14:20:00,61.2,61.22,61.01,61.07,55347.0,59.6466,59.6661,59.4614,59.5199,55347.0
2017-06-28 14:30:00,61.07,61.1,61.02,61.03,31490.0,59.5199,59.5492,59.4712,59.4809,31490.0
2017-06-28 14:40:00,61.03,61.06,61.01,61.02,22745.0,59.4809,59.5102,59.4614,59.4712,22745.0
2017-06-28 14:50:00,61.03,61.17,61.03,61.16,28233.0,59.4809,59.6174,59.4809,59.6076,28233.0
2017-06-28 15:00:00,61.17,61.29,61.16,61.24,34236.0,59.6174,59.7343,59.6076,59.6856,34236.0
2017-06-28 15:10:00,61.24,61.28,61.19,61.26,45933.0,59.6856,59.7246,59.6369,59.7051,45933.0
2017-06-28 15:20:00,61.25,61.27,61.18,61.18,72767.0,59.6953,59.7148,59.6271,59.6271,72767.0
2017-06-28 15:30:00,61.19,61.21,61.13,61.18,65527.0,59.6369,59.6564,59.5784,59.6271,65527.0
2017-06-28 15:40:00,61.18,61.32,61.17,61.3,104011.0,59.6271,59.7636,59.6174,59.7441,104011.0
2017-06-28 15:50:00,61.3,61.41,61.29,61.36,464974.0,59.7441,59.8513,59.7343,59.8026,464974.0
2017-06-29 09:30:00,61.08,61.15,60.42,60.78,198390.0,59.5297,59.5979,58.8864,59.2373,198390.0
2017-06-29 09:40:00,60.76,60.94,60.71,60.84,53510.0,59.2178,59.3932,59.169,59.2957,53510.0
2017-06-29 09:50:00,60.84,60.98,60.79,60.93,33312.0,59.2957,59.4322,59.247,59.3835,33312.0
2017-06-29 10:00:00,60.93,60.93,60.59,60.75,87696.0,59.3835,59.3835,59.0521,59.208,87696.0
2017-06-29 10:10:00,60.74,60.76,60.46,60.62,123286.0,59.1983,59.2178,58.9254,59.0813,123286.0
2017-06-29 10:20:00,60.61,60.69,60.52,60.64,50678.0,59.0716,59.1496,58.9839,59.1008,50678.0
2017-06-29 10:30:00,60.67,60.7,60.56,60.69,82155.0,59.1301,59.1593,59.0229,59.1496,82155.0
2017-06-29 10:40:00,60.69,60.82,60.68,60.78,61287.0,59.1496,59.2763,59.1398,59.2373,61287.0
2017-06-29 10:50:00,60.79,60.79,60.59,60.61,66797.0,59.247,59.247,59.0521,59.0716,66797.0
2017-06-29 11:00:00,60.6,60.65,60.41,60.46,83609.0,59.0618,59.1106,58.8767,58.9254,83609.0
2017-06-29 11:10:00,60.45,60.53,60.37,60.43,96765.0,58.9156,58.9936,58.8377,58.8962,96765.0
2017-06-29 11:20:00,60.44,60.46,60.2,60.26,105782.0,58.9059,58.9254,58.672,58.7305,105782.0
2017-06-29 11:30:00,60.27,60.39,60.11,60.26,86856.0,58.7402,58.8572,58.5843,58.7305,86856.0
2017-06-29 11:40:00,60.25,60.44,60.24,60.35,78963.0,58.7207,58.9059,58.711,58.8182,78963.0
2017-06-29 11:50:00,60.35,60.35,60.09,60.11,108372.0,58.8182,58.8182,58.5648,58.5843,108372.0
2017-06-29 12:00:00,60.12,60.26,60.08,60.24,78642.0,58.594,58.7305,58.555,58.711,78642.0
2017-06-29 12:10:00,60.24,60.3,60.08,60.1,89184.0,58.711,58.7695,58.555,58.5745,89184.0
2017-06-29 12:20:00,60.1,60.12,59.96,59.97,106472.0,58.5745,58.594,58.4381,58.4478,106472.0
2017-06-29 12:30:00,59.98,60.0,59.86,59.92,231296.0,58.4576,58.4771,58.3406,58.3991,231296.0
2017-06-29 12:40:00,59.92,59.92,59.79,59.8,99798.0,58.3991,58.3991,58.2724,58.2821,99798.0
2017-06-29 12:50:00,59.81,59.89,59.69,59.72,122473.0,58.2919,58.3699,58.1749,58.2042,122473.0
2017-06-29 13:00:00,59.73,59.76,59.56,59.59,92061.0,58.2139,58.2432,58.0482,58.0775,92061.0
2017-06-29 13:10:00,59.59,59.8,59.48,59.71,172704.0,58.0775,58.2821,57.9703,58.1944,172704.0
2017-06-29 13:20:00,59.71,59.78,59.59,59.69,240726.0,58.1944,58.2627,58.0775,58.1749,240726.0
2017-06-29 13:30:00,59.69,59.9,59.62,59.89,255054.0,58.1749,58.3796,58.1067,58.3699,255054.0
2017-06-29 13:40:00,59.89,60.12,59.74,59.82,426832.0,58.3699,58.594,58.2237,58.3016,426832.0
2017-06-29 13:50:00,59.85,60.13,59.69,59.98,349539.0,58.3309,58.6038,58.1749,58.4576,349539.0
2017-06-29 14:00:00,59.97,60.12,59.94,59.99,303517.0,58.4478,58.594,58.4186,58.4673,303517.0
2017-06-29 14:10:00,60.0,60.01,59.86,59.92,156698.0,58.4771,58.4868,58.3406,58.3991,156698.0
2017-06-29 14:20:00,59.94,60.16,59.88,60.03,181744.0,58.4186,58.633,58.3601,58.5063,181744.0
2017-06-29 14:30:00,60.01,60.12,60.0,60.06,182943.0,58.4868,58.594,58.4771,58.5355,182943.0
2017-06-29 14:40:00,60.05,60.06,59.89,59.9,138392.0,58.5258,58.5355,58.3699,58.3796,138392.0
2017-06-29 14:50:00,59.9,60.09,59.86,60.03,179281.0,58.3796,58.5648,58.3406,58.5063,179281.0
2017-06-29 15:00:00,60.04,60.21,60.03,60.09,215960.0,58.5161,58.6817,58.5063,58.5648,215960.0
2017-06-29 15:10:00,60.1,60.22,60.09,60.2,175478.0,58.5745,58.6915,58.5648,58.672,175478.0
2017-06-29 15:20:00,60.2,60.28,60.09,60.14,193030.0,58.672,58.75,58.5648,58.6135,193030.0
2017-06-29 15:30:00,60.14,60.37,60.14,60.35,232466.0,58.6135,58.8377,58.6135,58.8182,232466.0
2017-06-29 15:40:00,60.35,60.35,60.26,60.27,277933.0,58.8182,58.8182,58.7305,58.7402,277933.0
2017-06-29 15:50:00,60.27,60.33,60.17,60.19,586922.0,58.7402,58.7987,58.6428,58.6622,586922.0
2017-06-30 09:30:00,60.85,60.89,60.03,60.28,388843.0,59.3055,59.3445,58.5063,58.75,388843.0
2017-06-30 09:40:00,60.25,60.27,59.98,60.08,44288.0,58.7207,58.7402,58.4576,58.555,44288.0
2017-06-30 09:50:00,60.1,60.17,59.86,59.89,111023.0,58.5745,58.6428,58.3406,58.3699,111023.0
2017-06-30 10:00:00,59.89,60.04,59.83,59.99,44200.0,58.3699,58.5161,58.3114,58.4673,44200.0
2017-06-30 10:10:00,59.98,60.09,59.94,60.06,60101.0,58.4576,58.5648,58.4186,58.5355,60101.0
2017-06-30 10:20:00,60.07,60.14,60.05,60.09,42092.0,58.5453,58.6135,58.5258,58.5648,42092.0
2017-06-30 10:30:00,60.05,60.23,60.05,60.12,35686.0,58.5258,58.7012,58.5258,58.594,35686.0
2017-06-30 10:40:00,60.12,60.3,60.11,60.26,40932.0,58.594,58.7695,58.5843,58.7305,40932.0
2017-06-30 10:50:00,60.25,60.44,60.24,60.44,92779.0,58.7207,58.9059,58.711,58.9059,92779.0
2017-06-30 11:00:00,60.44,60.44,60.34,60.36,51070.0,58.9059,58.9059,58.8084,58.8279,51070.0
2017-06-30 11:10:00,60.36,60.4,60.3,60.34,55144.0,58.8279,58.8669,58.7695,58.8084,55144.0
2017-06-30 11:20:00,60.34,60.42,60.31,60.33,47865.0,58.8084,58.8864,58.7792,58.7987,47865.0
2017-06-30 11:30:00,60.33,60.39,60.21,60.24,61315.0,58.7987,58.8572,58.6817,58.711,61315.0
2017-06-30 11:40:00,60.24,60.43,60.09,60.43,149747.0,58.711,58.8962,58.5648,58.8962,149747.0
2017-06-30 11:50:00,60.44,60.45,60.27,60.28,39718.0,58.9059,58.9156,58.7402,58.75,39718.0
2017-06-30 12:00:00,60.27,60.28,60.14,60.14,24868.0,58.7402,58.75,58.6135,58.6135,24868.0
2017-06-30 12:10:00,60.15,60.22,60.14,60.21,20600.0,58.6233,58.6915,58.6135,58.6817,20600.0
2017-06-30 12:20:00,60.21,60.27,60.17,60.23,29079.0,58.6817,58.7402,58.6428,58.7012,29079.0
2017-06-30 12:30:00,60.24,60.26,60.17,60.17,27358.0,58.711,58.7305,58.6428,58.6428,27358.0
2017-06-30 12:40:00,60.16,60.18,60.1,60.14,30108.0,58.633,58.6525,58.5745,58.6135,30108.0
2017-06-30 12:50:00,60.11,60.21,60.1,60.2,20920.0,58.5843,58.6817,58.5745,58.672,20920.0
2017-06-30 13:00:00,60.22,60.39,60.22,60.32,24799.0,58.6915,58.8572,58.6915,58.7889,24799.0
2017-06-30 13:10:00,60.32,60.33,60.26,60.31,16745.0,58.7889,58.7987,58.7305,58.7792,16745.0
2017-06-30 13:20:00,60.3,60.33,60.19,60.33,16539.0,58.7695,58.7987,58.6622,58.7987,16539.0
2017-06-30 13:30:00,60.32,60.32,60.19,60.24,26505.0,58.7889,58.7889,58.6622,58.711,26505.0
2017-06-30 13:40:00,60.25,60.26,60.14,60.26,127681.0,58.7207,58.7305,58.6135,58.7305,127681.0
2017-06-30 13:50:00,60.28,60.3,60.1,60.14,140451.0,58.75,58.7695,58.5745,58.6135,140451.0
2017-06-30 14:00:00,60.13,60.21,60.1,60.19,35519.0,58.6038,58.6817,58.5745,58.6622,35519.0
2017-06-30 14:10:00,60.18,60.2,60.13,60.19,43731.0,58.6525,58.672,58.6038,58.6622,43731.0
2017-06-30 14:20:00,60.19,60.29,60.14,60.28,36583.0,58.6622,58.7597,58.6135,58.75,36583.0
2017-06-30 14:30:00,60.27,60.35,60.16,60.32,171849.0,58.7402,58.8182,58.633,58.7889,171849.0
2017-06-30 14:40:00,60.32,60.47,60.23,60.47,96233.0,58.7889,58.9351,58.7012,58.9351,96233.0
2017-06-30 14:50:00,60.47,60.58,60.47,60.56,69926.0,58.9351,59.0423,58.9351,59.0229,69926.0
2017-06-30 15:00:00,60.56,60.6,60.51,60.58,61244.0,59.0229,59.0618,58.9741,59.0423,61244.0
2017-06-30 15:10:00,60.57,60.61,60.5,60.53,164466.0,59.0326,59.0716,58.9644,58.9936,164466.0
2017-06-30 15:20:00,60.52,60.67,60.52,60.58,147497.0,58.9839,59.1301,58.9839,59.0423,147497.0
2017-06-30 15:30:00,60.58,60.63,60.54,60.62,169347.0,59.0423,59.0911,59.0034,59.0813,169347.0
2017-06-30 15:40:00,60.63,60.7,60.56,60.57,140839.0,59.0911,59.1593,59.0229,59.0326,140839.0
2017-06-30 15:50:00,60.58,60.62,60.48,60.5,345178.0,59.0423,59.0813,58.9449,58.9644,345178.0
2017-07-03 09:30:00,60.63,60.74,60.38,60.39,88991.0,59.0911,59.1983,58.8474,58.8572,88991.0
2017-07-03 09:40:00,60.41,60.44,60.22,60.25,38937.0,58.8767,58.9059,58.6915,58.7207,38937.0
2017-07-03 09:50:00,60.22,60.27,60.12,60.18,77149.0,58.6915,58.7402,58.594,58.6525,77149.0
2017-07-03 10:00:00,60.2,60.27,60.15,60.22,24805.0,58.672,58.7402,58.6233,58.6915,24805.0
2017-07-03 10:10:00,60.2,60.28,60.02,60.03,39316.0,58.672,58.75,58.4966,58.5063,39316.0
2017-07-03 10:20:00,60.04,60.1,59.89,59.99,53292.0,58.5161,58.5745,58.3699,58.4673,53292.0
2017-07-03 10:30:00,59.97,60.02,59.89,59.92,19171.0,58.4478,58.4966,58.3699,58.3991,19171.0
2017-07-03 10:40:00,59.92,59.99,59.89,59.93,44948.0,58.3991,58.4673,58.3699,58.4088,44948.0
2017-07-03 10:50:00,59.92,59.95,59.89,59.89,38143.0,58.3991,58.4283,58.3699,58.3699,38143.0
2017-07-03 11:00:00,59.9,59.97,59.86,59.92,56095.0,58.3796,58.4478,58.3406,58.3991,56095.0
2017-07-03 11:10:00,59.92,59.95,59.89,59.92,20781.0,58.3991,58.4283,58.3699,58.3991,20781.0
2017-07-03 11:20:00,59.9,59.95,59.88,59.92,70556.0,58.3796,58.4283,58.3601,58.3991,70556.0
2017-07-03 11:30:00,59.91,59.95,59.89,59.92,21272.0,58.3894,58.4283,58.3699,58.3991,21272.0
2017-07-03 11:40:00,59.92,59.93,59.89,59.91,26096.0,58.3991,58.4088,58.3699,58.3894,26096.0
2017-07-03 11:50:00,59.9,59.95,59.84,59.93,30761.0,58.3796,58.4283,58.3211,58.4088,30761.0
2017-07-03 12:00:00,59.92,59.96,59.87,59.87,33032.0,58.3991,58.4381,58.3504,58.3504,33032.0
2017-07-03 12:10:00,59.86,59.89,59.79,59.83,33879.0,58.3406,58.3699,58.2724,58.3114,33879.0
2017-07-03 12:20:00,59.82,59.89,59.8,59.89,36318.0,58.3016,58.3699,58.2821,58.3699,36318.0
2017-07-03 12:30:00,59.9,59.94,59.85,59.88,77155.0,58.3796,58.4186,58.3309,58.3601,77155.0
2017-07-03 12:40:00,59.87,59.89,59.84,59.87,84115.0,58.3504,58.3699,58.3211,58.3504,84115.0
2017-07-03 12:50:00,59.88,59.92,59.87,59.87,169037.0,58.3601,58.3991,58.3504,58.3504,169037.0
2017-07-05 09:30:00,59.77,59.87,59.39,59.86,178417.0,58.2529,58.3504,57.8826,58.3406,178417.0
2017-07-05 09:40:00,59.87,60.03,59.84,59.94,116147.0,58.3504,58.5063,58.3211,58.4186,116147.0
2017-07-05 09:50:00,59.94,59.99,59.84,59.9,124602.0,58.4186,58.4673,58.3211,58.3796,124602.0
2017-07-05 10:00:00,59.88,59.88,59.41,59.46,169144.0,58.3601,58.3601,57.902,57.9508,169144.0
2017-07-05 10:10:00,59.47,59.53,59.27,59.44,285323.0,57.9605,58.019,57.7656,57.9313,285323.0
2017-07-05 10:20:00,59.44,59.56,59.34,59.52,88513.0,57.9313,58.0482,57.8338,58.0093,88513.0
2017-07-05 10:30:00,59.52,60.04,59.42,60.02,408992.0,58.0093,58.5161,57.9118,58.4966,408992.0
2017-07-05 10:40:00,60.04,60.21,59.97,60.04,184295.0,58.5161,58.6817,58.4478,58.5161,184295.0
2017-07-05 10:50:00,60.04,60.08,59.9,59.93,90292.0,58.5161,58.555,58.3796,58.4088,90292.0
2017-07-05 11:00:00,59.94,59.96,59.68,59.75,144419.0,58.4186,58.4381,58.1652,58.2334,144419.0
2017-07-05 11:10:00,59.75,59.79,59.71,59.77,81861.0,58.2334,58.2724,58.1944,58.2529,81861.0
2017-07-05 11:20:00,59.79,59.84,59.75,59.82,56258.0,58.2724,58.3211,58.2334,58.3016,56258.0
2017-07-05 11:30:00,59.81,59.84,59.76,59.81,52708.0,58.2919,58.3211,58.2432,58.2919,52708.0
2017-07-05 11:40:00,59.81,59.82,59.77,59.8,108254.0,58.2919,58.3016,58.2529,58.2821,108254.0
2017-07-05 11:50:00,59.8,59.86,59.75,59.8,57306.0,58.2821,58.3406,58.2334,58.2821,57306.0
2017-07-05 12:00:00,59.8,59.81,59.69,59.69,19518.0,58.2821,58.2919,58.1749,58.1749,19518.0
2017-07-05 12:10:00,59.71,59.82,59.68,59.82,152650.0,58.1944,58.3016,58.1652,58.3016,152650.0
2017-07-05 12:20:00,59.81,59.82,59.78,59.81,57802.0,58.2919,58.3016,58.2627,58.2919,57802.0
2017-07-05 12:30:00,59.81,59.83,59.79,59.8,56996.0,58.2919,58.3114,58.2724,58.2821,56996.0
2017-07-05 12:40:00,59.8,59.82,59.74,59.8,88785.0,58.2821,58.3016,58.2237,58.2821,88785.0
2017-07-05 12:50:00,59.8,59.98,59.78,59.9,83796.0,58.2821,58.4576,58.2627,58.3796,83796.0
2017-07-05 13:00:00,59.9,59.92,59.87,59.9,45751.0,58.3796,58.3991,58.3504,58.3796,45751.0
2017-07-05 13:10:00,59.9,59.95,59.88,59.9,84673.0,58.3796,58.4283,58.3601,58.3796,84673.0
2017-07-05 13:20:00,59.89,59.95,59.89,59.91,373789.0,58.3699,58.4283,58.3699,58.3894,373789.0
2017-07-05 13:30:00,59.91,59.95,59.89,59.92,91212.0,58.3894,58.4283,58.3699,58.3991,91212.0
2017-07-05 13:40:00,59.91,60.04,59.9,60.0,57904.0,58.3894,58.5161,58.3796,58.4771,57904.0
2017-07-05 13:50:00,60.01,60.03,59.98,60.01,46217.0,58.4868,58.5063,58.4576,58.4868,46217.0
2017-07-05 14:00:00,60.0,60.02,59.82,59.86,99101.0,58.4771,58.4966,58.3016,58.3406,99101.0
2017-07-05 14:10:00,59.85,59.94,59.84,59.89,51505.0,58.3309,58.4186,58.3211,58.3699,51505.0
2017-07-05 14:20:00,59.89,59.93,59.88,59.92,52790.0,58.3699,58.4088,58.3601,58.3991,52790.0
2017-07-05 14:30:00,59.92,60.03,59.89,60.01,105589.0,58.3991,58.5063,58.3699,58.4868,105589.0
2017-07-05 14:40:00,60.01,60.02,59.92,59.95,42555.0,58.4868,58.4966,58.3991,58.4283,42555.0
2017-07-05 14:50:00,59.95,59.98,59.93,59.95,39034.0,58.4283,58.4576,58.4088,58.4283,39034.0
2017-07-05 15:00:00,59.95,59.97,59.89,59.91,75746.0,58.4283,58.4478,58.3699,58.3894,75746.0
2017-07-05 15:10:00,59.92,59.99,59.89,59.97,124724.0,58.3991,58.4673,58.3699,58.4478,124724.0
2017-07-05 15:20:00,59.97,59.98,59.91,59.96,52969.0,58.4478,58.4576,58.3894,58.4381,52969.0
2017-07-05 15:30:00,59.97,60.14,59.95,60.1,102190.0,58.4478,58.6135,58.4283,58.5745,102190.0
2017-07-05 15:40:00,60.09,60.09,59.97,59.99,143904.0,58.5648,58.5648,58.4478,58.4673,143904.0
2017-07-05 15:50:00,59.99,60.0,59.82,59.84,654193.0,58.4673,58.4771,58.3016,58.3211,654193.0
2017-07-06 09:30:00,59.45,59.71,59.32,59.43,113582.0,57.941,58.1944,57.8143,57.9215,113582.0
2017-07-06 09:40:00,59.45,59.46,59.31,59.32,80661.0,57.941,57.9508,57.8046,57.8143,80661.0
2017-07-06 09:50:00,59.32,59.45,59.2,59.32,96950.0,57.8143,57.941,57.6974,57.8143,96950.0
2017-07-06 10:00:00,59.31,59.38,59.25,59.26,115479.0,57.8046,57.8728,57.7461,57.7559,115479.0
2017-07-06 10:10:00,59.26,59.37,59.19,59.21,75670.0,57.7559,57.8631,57.6876,57.7071,75670.0
2017-07-06 10:20:00,59.21,59.23,59.1,59.14,36581.0,57.7071,57.7266,57.5999,57.6389,36581.0
2017-07-06 10:30:00,59.14,59.32,59.02,59.32,104689.0,57.6389,57.8143,57.5219,57.8143,104689.0
2017-07-06 10:40:00,59.31,59.31,59.15,59.22,45900.0,57.8046,57.8046,57.6486,57.7169,45900.0
2017-07-06 10:50:00,59.25,59.34,59.23,59.34,48598.0,57.7461,57.8338,57.7266,57.8338,48598.0
2017-07-06 11:00:00,59.33,59.35,59.25,59.28,40790.0,57.8241,57.8436,57.7461,57.7753,40790.0
2017-07-06 11:10:00,59.29,59.29,59.16,59.22,59907.0,57.7851,57.7851,57.6584,57.7169,59907.0
2017-07-06 11:20:00,59.21,59.5,59.21,59.42,123763.0,57.7071,57.9898,57.7071,57.9118,123763.0
2017-07-06 11:30:00,59.43,59.59,59.43,59.48,70864.0,57.9215,58.0775,57.9215,57.9703,70864.0
2017-07-06 11:40:00,59.48,59.5,59.31,59.44,43680.0,57.9703,57.9898,57.8046,57.9313,43680.0
2017-07-06 11:50:00,59.44,59.54,59.43,59.54,36978.0,57.9313,58.0287,57.9215,58.0287,36978.0
2017-07-06 12:00:00,59.54,59.67,59.53,59.66,52356.0,58.0287,58.1554,58.019,58.1457,52356.0
2017-07-06 12:10:00,59.65,59.77,59.63,59.71,76646.0,58.136,58.2529,58.1165,58.1944,76646.0
2017-07-06 12:20:00,59.71,59.71,59.52,59.53,17656.0,58.1944,58.1944,58.0093,58.019,17656.0
2017-07-06 12:30:00,59.53,59.66,59.52,59.65,17091.0,58.019,58.1457,58.0093,58.136,17091.0
2017-07-06 12:40:00,59.66,59.69,59.58,59.65,21058.0,58.1457,58.1749,58.0677,58.136,21058.0
2017-07-06 12:50:00,59.66,59.68,59.62,59.66,19780.0,58.1457,58.1652,58.1067,58.1457,19780.0
2017-07-06 13:00:00,59.66,59.77,59.63,59.7,31761.0,58.1457,58.2529,58.1165,58.1847,31761.0
2017-07-06 13:10:00,59.69,59.75,59.65,59.74,43129.0,58.1749,58.2334,58.136,58.2237,43129.0
2017-07-06 13:20:00,59.73,59.78,59.63,59.68,27423.0,58.2139,58.2627,58.1165,58.1652,27423.0
2017-07-06 13:30:00,59.68,59.68,59.56,59.59,27765.0,58.1652,58.1652,58.0482,58.0775,27765.0
2017-07-06 13:40:00,59.58,59.58,59.46,59.52,25633.0,58.0677,58.0677,57.9508,58.0093,25633.0
2017-07-06 13:50:00,59.52,59.52,59.41,59.43,24786.0,58.0093,58.0093,57.902,57.9215,24786.0
2017-07-06 14:00:00,59.43,59.5,59.39,59.46,38509.0,57.9215,57.9898,57.8826,57.9508,38509.0
2017-07-06 14:10:00,59.46,59.5,59.42,59.47,45872.0,57.9508,57.9898,57.9118,57.9605,45872.0
2017-07-06 14:20:00,59.47,59.51,59.35,59.37,39618.0,57.9605,57.9995,57.8436,57.8631,39618.0
2017-07-06 14:30:00,59.37,59.44,59.3,59.34,57156.0,57.8631,57.9313,57.7948,57.8338,57156.0
2017-07-06 14:40:00,59.33,59.42,59.31,59.38,60265.0,57.8241,57.9118,57.8046,57.8728,60265.0
2017-07-06 14:50:00,59.39,59.47,59.31,59.45,48093.0,57.8826,57.9605,57.8046,57.941,48093.0
2017-07-06 15:00:00,59.44,59.45,59.33,59.35,124849.0,57.9313,57.941,57.8241,57.8436,124849.0
2017-07-06 15:10:00,59.35,59.36,59.21,59.34,144878.0,57.8436,57.8533,57.7071,57.8338,144878.0
2017-07-06 15:20:00,59.34,59.37,59.23,59.24,103228.0,57.8338,57.8631,57.7266,57.7364,103228.0
2017-07-06 15:30:00,59.24,59.27,59.16,59.23,102490.0,57.7364,57.7656,57.6584,57.7266,102490.0
2017-07-06 15:40:00,59.23,59.32,59.17,59.3,127650.0,57.7266,57.8143,57.6681,57.7948,127650.0
2017-07-06 15:50:00,59.29,59.39,59.28,59.34,387898.0,57.7851,57.8826,57.7753,57.8338,387898.0
2017-07-07 09:30:00,59.34,59.52,59.15,59.47,105241.0,57.8338,58.0093,57.6486,57.9605,105241.0
2017-07-07 09:40:00,59.44,59.5,59.35,59.49,34250.0,57.9313,57.9898,57.8436,57.98,34250.0
2017-07-07 09:50:00,59.5,59.72,59.5,59.64,72457.0,57.9898,58.2042,57.9898,58.1262,72457.0
2017-07-07 10:00:00,59.64,59.67,59.57,59.58,41604.0,58.1262,58.1554,58.058,58.0677,41604.0
2017-07-07 10:10:00,59.57,59.6,59.39,59.4,70237.0,58.058,58.0872,57.8826,57.8923,70237.0
2017-07-07 10:20:00,59.39,59.4,59.31,59.36,85480.0,57.8826,57.8923,57.8046,57.8533,85480.0
2017-07-07 10:30:00,59.36,59.4,59.34,59.34,125459.0,57.8533,57.8923,57.8338,57.8338,125459.0
2017-07-07 10:40:00,59.33,59.54,59.32,59.51,157033.0,57.8241,58.0287,57.8143,57.9995,157033.0
2017-07-07 10:50:00,59.51,59.61,59.44,59.51,58085.0,57.9995,58.097,57.9313,57.9995,58085.0
2017-07-07 11:00:00,59.51,59.62,59.48,59.57,38959.0,57.9995,58.1067,57.9703,58.058,38959.0
2017-07-07 11:10:00,59.59,59.61,59.53,59.56,42155.0,58.0775,58.097,58.019,58.0482,42155.0
2017-07-07 11:20:00,59.55,59.83,59.55,59.73,91171.0,58.0385,58.3114,58.0385,58.2139,91171.0
2017-07-07 11:30:00,59.73,59.85,59.71,59.78,44613.0,58.2139,58.3309,58.1944,58.2627,44613.0
2017-07-07 11:40:00,59.8,59.87,59.75,59.81,33729.0,58.2821,58.3504,58.2334,58.2919,33729.0
2017-07-07 11:50:00,59.81,59.89,59.81,59.87,24630.0,58.2919,58.3699,58.2919,58.3504,24630.0
2017-07-07 12:00:00,59.88,59.9,59.79,59.89,31421.0,58.3601,58.3796,58.2724,58.3699,31421.0
2017-07-07 12:10:00,59.88,59.96,59.86,59.92,19393.0,58.3601,58.4381,58.3406,58.3991,19393.0
2017-07-07 12:20:00,59.92,60.01,59.92,59.99,24197.0,58.3991,58.4868,58.3991,58.4673,24197.0
2017-07-07 12:30:00,59.99,60.05,59.92,59.92,32648.0,58.4673,58.5258,58.3991,58.3991,32648.0
2017-07-07 12:40:00,59.93,59.99,59.9,59.91,21837.0,58.4088,58.4673,58.3796,58.3894,21837.0
2017-07-07 12:50:00,59.93,59.96,59.9,59.92,15497.0,58.4088,58.4381,58.3796,58.3991,15497.0
2017-07-07 13:00:00,59.91,59.95,59.88,59.9,10769.0,58.3894,58.4283,58.3601,58.3796,10769.0
2017-07-07 13:10:00,59.9,59.91,59.81,59.85,12164.0,58.3796,58.3894,58.2919,58.3309,12164.0
2017-07-07 13:20:00,59.87,59.94,59.87,59.92,13910.0,58.3504,58.4186,58.3504,58.3991,13910.0
2017-07-07 13:30:00,59.92,59.95,59.87,59.89,76196.0,58.3991,58.4283,58.3504,58.3699,76196.0
2017-07-07 13:40:00,59.9,59.94,59.88,59.9,31127.0,58.3796,58.4186,58.3601,58.3796,31127.0
2017-07-07 13:50:00,59.89,60.02,59.89,59.99,66078.0,58.3699,58.4966,58.3699,58.4673,66078.0
2017-07-07 14:00:00,59.99,60.0,59.91,59.92,20102.0,58.4673,58.4771,58.3894,58.3991,20102.0
2017-07-07 14:10:00,59.92,59.99,59.9,59.99,24732.0,58.3991,58.4673,58.3796,58.4673,24732.0
2017-07-07 14:20:00,59.99,60.0,59.92,59.92,33184.0,58.4673,58.4771,58.3991,58.3991,33184.0
2017-07-07 14:30:00,59.91,59.91,59.8,59.81,25117.0,58.3894,58.3894,58.2821,58.2919,25117.0
2017-07-07 14:40:00,59.81,59.9,59.81,59.88,23919.0,58.2919,58.3796,58.2919,58.3601,23919.0
2017-07-07 14:50:00,59.89,59.93,59.84,59.89,81904.0,58.3699,58.4088,58.3211,58.3699,81904.0
2017-07-07 15:00:00,59.9,59.95,59.83,59.93,52697.0,58.3796,58.4283,58.3114,58.4088,52697.0
2017-07-07 15:10:00,59.93,59.95,59.87,59.92,33169.0,58.4088,58.4283,58.3504,58.3991,33169.0
2017-07-07 15:20:00,59.92,59.93,59.76,59.78,44302.0,58.3991,58.4088,58.2432,58.2627,44302.0
2017-07-07 15:30:00,59.78,59.79,59.73,59.74,55732.0,58.2627,58.2724,58.2139,58.2237,55732.0
2017-07-07 15:40:00,59.73,59.83,59.73,59.83,104732.0,58.2139,58.3114,58.2139,58.3114,104732.0
2017-07-07 15:50:00,59.84,59.92,59.83,59.89,421681.0,58.3211,58.3991,58.3114,58.3699,421681.0
2017-07-10 09:30:00,59.96,60.14,59.57,60.06,98490.0,58.4381,58.6135,58.058,58.5355,98490.0
2017-07-10 09:40:00,60.06,60.25,59.99,60.1,114057.0,58.5355,58.7207,58.4673,58.5745,114057.0
2017-07-10 09:50:00,60.09,60.1,59.9,59.97,94884.0,58.5648,58.5745,58.3796,58.4478,94884.0
2017-07-10 10:00:00,59.96,60.03,59.86,59.99,68224.0,58.4381,58.5063,58.3406,58.4673,68224.0
2017-07-10 10:10:00,59.98,60.02,59.85,59.97,249635.0,58.4576,58.4966,58.3309,58.4478,249635.0
2017-07-10 10:20:00,60.0,60.01,59.89,59.97,143699.0,58.4771,58.4868,58.3699,58.4478,143699.0
2017-07-10 10:30:00,59.97,59.99,59.89,59.97,24310.0,58.4478,58.4673,58.3699,58.4478,24310.0
2017-07-10 10:40:00,59.97,60.02,59.94,60.01,19982.0,58.4478,58.4966,58.4186,58.4868,19982.0
2017-07-10 10:50:00,60.02,60.15,60.0,60.14,44964.0,58.4966,58.6233,58.4771,58.6135,44964.0
2017-07-10 11:00:00,60.14,60.16,60.1,60.15,33687.0,58.6135,58.633,58.5745,58.6233,33687.0
2017-07-10 11:10:00,60.14,60.27,60.12,60.27,69310.0,58.6135,58.7402,58.594,58.7402,69310.0
2017-07-10 11:20:00,60.26,60.27,60.13,60.15,54826.0,58.7305,58.7402,58.6038,58.6233,54826.0
2017-07-10 11:30:00,60.14,60.2,60.07,60.19,74396.0,58.6135,58.672,58.5453,58.6622,74396.0
2017-07-10 11:40:00,60.18,60.34,60.15,60.33,41459.0,58.6525,58.8084,58.6233,58.7987,41459.0
2017-07-10 11:50:00,60.34,60.43,60.33,60.4,117265.0,58.8084,58.8962,58.7987,58.8669,117265.0
2017-07-10 12:00:00,60.42,60.51,60.41,60.44,38578.0,58.8864,58.9741,58.8767,58.9059,38578.0
2017-07-10 12:10:00,60.46,60.6,60.43,60.6,76050.0,58.9254,59.0618,58.8962,59.0618,76050.0
2017-07-10 12:20:00,60.6,60.61,60.46,60.49,47860.0,59.0618,59.0716,58.9254,58.9546,47860.0
2017-07-10 12:30:00,60.49,60.53,60.4,60.5,28895.0,58.9546,58.9936,58.8669,58.9644,28895.0
2017-07-10 12:40:00,60.5,60.56,60.49,60.55,42051.0,58.9644,59.0229,58.9546,59.0131,42051.0
2017-07-10 12:50:00,60.55,60.61,60.5,60.53,81673.0,59.0131,59.0716,58.9644,58.9936,81673.0
2017-07-10 13:00:00,60.54,60.57,60.48,60.53,30871.0,59.0034,59.0326,58.9449,58.9936,30871.0
2017-07-10 13:10:00,60.53,60.6,60.49,60.57,31006.0,58.9936,59.0618,58.9546,59.0326,31006.0
2017-07-10 13:20:00,60.56,60.57,60.52,60.56,19335.0,59.0229,59.0326,58.9839,59.0229,19335.0
2017-07-10 13:30:00,60.55,60.56,60.49,60.5,12928.0,59.0131,59.0229,58.9546,58.9644,12928.0
2017-07-10 13:40:00,60.5,60.54,60.48,60.53,23454.0,58.9644,59.0034,58.9449,58.9936,23454.0
2017-07-10 13:50:00,60.54,60.6,60.53,60.58,38088.0,59.0034,59.0618,58.9936,59.0423,38088.0
2017-07-10 14:00:00,60.58,60.61,60.53,60.57,37740.0,59.0423,59.0716,58.9936,59.0326,37740.0
2017-07-10 14:10:00,60.59,60.63,60.58,60.62,25767.0,59.0521,59.0911,59.0423,59.0813,25767.0
2017-07-10 14:20:00,60.61,60.62,60.55,60.58,29049.0,59.0716,59.0813,59.0131,59.0423,29049.0
2017-07-10 14:30:00,60.56,60.62,60.55,60.62,38712.0,59.0229,59.0813,59.0131,59.0813,38712.0
2017-07-10 14:40:00,60.6,60.63,60.58,60.63,26226.0,59.0618,59.0911,59.0423,59.0911,26226.0
2017-07-10 14:50:00,60.63,60.67,60.61,60.65,50885.0,59.0911,59.1301,59.0716,59.1106,50885.0
2017-07-10 15:00:00,60.65,60.76,60.63,60.73,94192.0,59.1106,59.2178,59.0911,59.1885,94192.0
2017-07-10 15:10:00,60.74,60.74,60.58,60.6,91289.0,59.1983,59.1983,59.0423,59.0618,91289.0
2017-07-10 15:20:00,60.61,60.65,60.57,60.61,78914.0,59.0716,59.1106,59.0326,59.0716,78914.0
2017-07-10 15:30:00,60.6,60.75,60.57,60.74,118099.0,59.0618,59.208,59.0326,59.1983,118099.0
2017-07-10 15:40:00,60.73,60.78,60.62,60.63,149101.0,59.1885,59.2373,59.0813,59.0911,149101.0
2017-07-10 15:50:00,60.62,60.78,60.6,60.69,526685.0,59.0813,59.2373,59.0618,59.1496,526685.0
2017-07-11 09:30:00,60.63,61.07,60.55,60.76,122733.0,59.0911,59.5199,59.0131,59.2178,122733.0
2017-07-11 09:40:00,60.76,60.92,60.67,60.92,64877.0,59.2178,59.3737,59.1301,59.3737,64877.0
2017-07-11 09:50:00,60.92,61.1,60.83,61.08,86761.0,59.3737,59.5492,59.286,59.5297,86761.0
2017-07-11 10:00:00,61.07,61.07,60.88,60.88,185847.0,59.5199,59.5199,59.3347,59.3347,185847.0
2017-07-11 10:10:00,60.85,60.9,60.81,60.88,71915.0,59.3055,59.3542,59.2665,59.3347,71915.0
2017-07-11 10:20:00,60.88,60.89,60.71,60.84,100976.0,59.3347,59.3445,59.169,59.2957,100976.0
2017-07-11 10:30:00,60.85,61.05,60.85,61.03,93802.0,59.3055,59.5004,59.3055,59.4809,93802.0
2017-07-11 10:40:00,61.04,61.09,60.97,61.07,45452.0,59.4907,59.5394,59.4224,59.5199,45452.0
2017-07-11 10:50:00,61.07,61.15,61.02,61.02,71995.0,59.5199,59.5979,59.4712,59.4712,71995.0
2017-07-11 11:00:00,61.0,61.03,60.89,60.98,36625.0,59.4517,59.4809,59.3445,59.4322,36625.0
2017-07-11 11:10:00,60.98,61.03,60.89,61.01,38438.0,59.4322,59.4809,59.3445,59.4614,38438.0
2017-07-11 11:20:00,61.01,61.01,60.81,60.96,163026.0,59.4614,59.4614,59.2665,59.4127,163026.0
2017-07-11 11:30:00,60.97,61.18,60.96,61.16,54802.0,59.4224,59.6271,59.4127,59.6076,54802.0
2017-07-11 11:40:00,61.15,61.16,61.0,61.11,33007.0,59.5979,59.6076,59.4517,59.5589,33007.0
2017-07-11 11:50:00,61.08,61.18,61.04,61.11,28450.0,59.5297,59.6271,59.4907,59.5589,28450.0
2017-07-11 12:00:00,61.1,61.15,61.04,61.08,17700.0,59.5492,59.5979,59.4907,59.5297,17700.0
2017-07-11 12:10:00,61.07,61.1,60.97,61.0,18685.0,59.5199,59.5492,59.4224,59.4517,18685.0
2017-07-11 12:20:00,61.0,61.15,60.98,61.13,31468.0,59.4517,59.5979,59.4322,59.5784,31468.0
2017-07-11 12:30:00,61.11,61.14,60.98,60.99,21849.0,59.5589,59.5881,59.4322,59.4419,21849.0
2017-07-11 12:40:00,60.98,61.09,60.98,61.08,15188.0,59.4322,59.5394,59.4322,59.5297,15188.0
2017-07-11 12:50:00,61.09,61.12,61.05,61.05,20905.0,59.5394,59.5686,59.5004,59.5004,20905.0
2017-07-11 13:00:00,61.03,61.11,61.03,61.05,21297.0,59.4809,59.5589,59.4809,59.5004,21297.0
2017-07-11 13:10:00,61.04,61.12,61.03,61.12,14724.0,59.4907,59.5686,59.4809,59.5686,14724.0
2017-07-11 13:20:00,61.12,61.18,61.12,61.17,36323.0,59.5686,59.6271,59.5686,59.6174,36323.0
2017-07-11 13:30:00,61.15,61.18,61.14,61.16,29746.0,59.5979,59.6271,59.5881,59.6076,29746.0
2017-07-11 13:40:00,61.15,61.32,61.15,61.27,42220.0,59.5979,59.7636,59.5979,59.7148,42220.0
2017-07-11 13:50:00,61.27,61.34,61.25,61.3,39443.0,59.7148,59.7831,59.6953,59.7441,39443.0
2017-07-11 14:00:00,61.31,61.36,61.22,61.27,39869.0,59.7538,59.8026,59.6661,59.7148,39869.0
2017-07-11 14:10:00,61.26,61.32,61.24,61.28,46696.0,59.7051,59.7636,59.6856,59.7246,46696.0
2017-07-11 14:20:00,61.27,61.31,61.24,61.29,45031.0,59.7148,59.7538,59.6856,59.7343,45031.0
2017-07-11 14:30:00,61.29,61.3,61.22,61.26,30118.0,59.7343,59.7441,59.6661,59.7051,30118.0
2017-07-11 14:40:00,61.26,61.29,61.2,61.22,26103.0,59.7051,59.7343,59.6466,59.6661,26103.0
2017-07-11 14:50:00,61.22,61.25,61.2,61.22,28572.0,59.6661,59.6953,59.6466,59.6661,28572.0
2017-07-11 15:00:00,61.22,61.24,61.12,61.14,46312.0,59.6661,59.6856,59.5686,59.5881,46312.0
2017-07-11 15:10:00,61.15,61.2,61.12,61.16,33624.0,59.5979,59.6466,59.5686,59.6076,33624.0
2017-07-11 15:20:00,61.16,61.18,61.14,61.17,45561.0,59.6076,59.6271,59.5881,59.6174,45561.0
2017-07-11 15:30:00,61.17,61.25,61.11,61.12,94467.0,59.6174,59.6953,59.5589,59.5686,94467.0
2017-07-11 15:40:00,61.11,61.13,61.04,61.08,107184.0,59.5589,59.5784,59.4907,59.5297,107184.0
2017-07-11 15:50:00,61.07,61.14,61.0,61.13,256580.0,59.5199,59.5881,59.4517,59.5784,256580.0
2017-07-12 09:30:00,61.59,61.77,61.27,61.37,81964.0,60.0267,60.2021,59.7148,59.8123,81964.0
2017-07-12 09:40:00,61.38,61.42,61.25,61.39,30444.0,59.822,59.861,59.6953,59.8318,30444.0
2017-07-12 09:50:00,61.39,61.43,61.27,61.3,41022.0,59.8318,59.8708,59.7148,59.7441,41022.0
2017-07-12 10:00:00,61.31,61.34,61.2,61.23,34711.0,59.7538,59.7831,59.6466,59.6759,34711.0
2017-07-12 10:10:00,61.21,61.22,61.05,61.09,46761.0,59.6564,59.6661,59.5004,59.5394,46761.0
2017-07-12 10:20:00,61.1,61.29,61.09,61.25,68496.0,59.5492,59.7343,59.5394,59.6953,68496.0
2017-07-12 10:30:00,61.26,61.33,61.19,61.33,59238.0,59.7051,59.7733,59.6369,59.7733,59238.0
2017-07-12 10:40:00,61.35,61.37,61.25,61.25,45878.0,59.7928,59.8123,59.6953,59.6953,45878.0
2017-07-12 10:50:00,61.25,61.29,61.22,61.26,77080.0,59.6953,59.7343,59.6661,59.7051,77080.0
2017-07-12 11:00:00,61.26,61.28,61.15,61.15,111088.0,59.7051,59.7246,59.5979,59.5979,111088.0
2017-07-12 11:10:00,61.14,61.16,61.06,61.14,41149.0,59.5881,59.6076,59.5102,59.5881,41149.0
2017-07-12 11:20:00,61.14,61.16,61.09,61.09,29828.0,59.5881,59.6076,59.5394,59.5394,29828.0
2017-07-12 11:30:00,61.09,61.09,60.93,61.0,35042.0,59.5394,59.5394,59.3835,59.4517,35042.0
2017-07-12 11:40:00,60.98,61.03,60.96,60.98,41881.0,59.4322,59.4809,59.4127,59.4322,41881.0
2017-07-12 11:50:00,60.99,61.0,60.95,60.99,29030.0,59.4419,59.4517,59.403,59.4419,29030.0
2017-07-12 12:00:00,61.0,61.05,60.97,61.0,32339.0,59.4517,59.5004,59.4224,59.4517,32339.0
2017-07-12 12:10:00,61.01,61.01,60.78,60.88,46530.0,59.4614,59.4614,59.2373,59.3347,46530.0
2017-07-12 12:20:00,60.89,60.93,60.87,60.9,27657.0,59.3445,59.3835,59.325,59.3542,27657.0
2017-07-12 12:30:00,60.9,60.95,60.88,60.93,30814.0,59.3542,59.403,59.3347,59.3835,30814.0
2017-07-12 12:40:00,60.93,60.93,60.86,60.9,17487.0,59.3835,59.3835,59.3152,59.3542,17487.0
2017-07-12 12:50:00,60.91,60.92,60.85,60.92,24249.0,59.364,59.3737,59.3055,59.3737,24249.0
2017-07-12 13:00:00,60.93,60.99,60.93,60.96,14461.0,59.3835,59.4419,59.3835,59.4127,14461.0
2017-07-12 13:10:00,60.95,60.96,60.89,60.9,13445.0,59.403,59.4127,59.3445,59.3542,13445.0
2017-07-12 13:20:00,60.91,61.04,60.9,61.01,40077.0,59.364,59.4907,59.3542,59.4614,40077.0
2017-07-12 13:30:00,61.01,61.16,61.01,61.15,58890.0,59.4614,59.6076,59.4614,59.5979,58890.0
2017-07-12 13:40:00,61.15,61.15,61.04,61.08,22367.0,59.5979,59.5979,59.4907,59.5297,22367.0
2017-07-12 13:50:00,61.08,61.29,61.03,61.14,65952.0,59.5297,59.7343,59.4809,59.5881,65952.0
2017-07-12 14:00:00,61.14,61.26,61.07,61.19,31768.0,59.5881,59.7051,59.5199,59.6369,31768.0
2017-07-12 14:10:00,61.2,61.24,61.19,61.21,38849.0,59.6466,59.6856,59.6369,59.6564,38849.0
2017-07-12 14:20:00,61.22,61.33,61.19,61.33,47430.0,59.6661,59.7733,59.6369,59.7733,47430.0
2017-07-12 14:30:00,61.32,61.41,61.29,61.31,35548.0,59.7636,59.8513,59.7343,59.7538,35548.0
2017-07-12 14:40:00,61.32,61.35,61.23,61.24,28391.0,59.7636,59.7928,59.6759,59.6856,28391.0
2017-07-12 14:50:00,61.24,61.37,61.23,61.36,46996.0,59.6856,59.8123,59.6759,59.8026,46996.0
2017-07-12 15:00:00,61.36,61.46,61.35,61.43,91039.0,59.8026,59.9,59.7928,59.8708,91039.0
2017-07-12 15:10:00,61.44,61.45,61.36,61.44,70348.0,59.8805,59.8903,59.8026,59.8805,70348.0
2017-07-12 15:20:00,61.44,61.46,61.42,61.43,75954.0,59.8805,59.9,59.861,59.8708,75954.0
2017-07-12 15:30:00,61.44,61.5,61.42,61.42,103352.0,59.8805,59.939,59.861,59.861,103352.0
2017-07-12 15:40:00,61.42,61.48,61.4,61.45,120975.0,59.861,59.9195,59.8415,59.8903,120975.0
2017-07-12 15:50:00,61.45,61.49,61.31,61.41,286048.0,59.8903,59.9293,59.7538,59.8513,286048.0
2017-07-13 09:30:00,61.39,61.62,60.94,61.04,118712.0,59.8318,60.056,59.3932,59.4907,118712.0
2017-07-13 09:40:00,61.02,61.16,61.02,61.04,25511.0,59.4712,59.6076,59.4712,59.4907,25511.0
2017-07-13 09:50:00,61.04,61.15,61.02,61.05,86028.0,59.4907,59.5979,59.4712,59.5004,86028.0
2017-07-13 10:00:00,61.05,61.17,61.03,61.16,122617.0,59.5004,59.6174,59.4809,59.6076,122617.0
2017-07-13 10:10:00,61.16,61.19,61.01,61.03,117622.0,59.6076,59.6369,59.4614,59.4809,117622.0
2017-07-13 10:20:00,61.05,61.05,60.69,60.74,61098.0,59.5004,59.5004,59.1496,59.1983,61098.0
2017-07-13 10:30:00,60.75,60.77,60.65,60.76,33114.0,59.208,59.2275,59.1106,59.2178,33114.0
2017-07-13 10:40:00,60.76,60.84,60.73,60.84,24932.0,59.2178,59.2957,59.1885,59.2957,24932.0
2017-07-13 10:50:00,60.84,60.89,60.78,60.89,36675.0,59.2957,59.3445,59.2373,59.3445,36675.0
2017-07-13 11:00:00,60.89,60.95,60.88,60.89,23201.0,59.3445,59.403,59.3347,59.3445,23201.0
2017-07-13 11:10:00,60.89,60.95,60.85,60.91,34911.0,59.3445,59.403,59.3055,59.364,34911.0
2017-07-13 11:20:00,60.89,60.95,60.86,60.93,47257.0,59.3445,59.403,59.3152,59.3835,47257.0
2017-07-13 11:30:00,60.92,61.0,60.91,60.92,32352.0,59.3737,59.4517,59.364,59.3737,32352.0
2017-07-13 11:40:00,60.92,60.97,60.87,60.96,41291.0,59.3737,59.4224,59.325,59.4127,41291.0
2017-07-13 11:50:00,60.96,61.03,60.89,60.89,22167.0,59.4127,59.4809,59.3445,59.3445,22167.0
2017-07-13 12:00:00,60.89,60.93,60.86,60.87,26221.0,59.3445,59.3835,59.3152,59.325,26221.0
2017-07-13 12:10:00,60.87,60.98,60.86,60.89,33319.0,59.325,59.4322,59.3152,59.3445,33319.0
2017-07-13 12:20:00,60.88,60.94,60.86,60.87,25421.0,59.3347,59.3932,59.3152,59.325,25421.0
2017-07-13 12:30:00,60.86,60.91,60.83,60.87,16883.0,59.3152,59.364,59.286,59.325,16883.0
2017-07-13 12:40:00,60.87,60.89,60.84,60.85,20775.0,59.325,59.3445,59.2957,59.3055,20775.0
2017-07-13 12:50:00,60.84,60.84,60.78,60.8,20009.0,59.2957,59.2957,59.2373,59.2568,20009.0
2017-07-13 13:00:00,60.8,60.81,60.75,60.78,19790.0,59.2568,59.2665,59.208,59.2373,19790.0
2017-07-13 13:10:00,60.77,60.81,60.75,60.78,15000.0,59.2275,59.2665,59.208,59.2373,15000.0
2017-07-13 13:20:00,60.77,60.82,60.74,60.82,17943.0,59.2275,59.2763,59.1983,59.2763,17943.0
2017-07-13 13:30:00,60.81,60.85,60.77,60.83,22635.0,59.2665,59.3055,59.2275,59.286,22635.0
2017-07-13 13:40:00,60.83,60.83,60.71,60.71,26877.0,59.286,59.286,59.169,59.169,26877.0
2017-07-13 13:50:00,60.71,60.73,60.63,60.7,33721.0,59.169,59.1885,59.0911,59.1593,33721.0
2017-07-13 14:00:00,60.7,60.82,60.68,60.82,33290.0,59.1593,59.2763,59.1398,59.2763,33290.0
2017-07-13 14:10:00,60.82,60.91,60.81,60.87,37208.0,59.2763,59.364,59.2665,59.325,37208.0
2017-07-13 14:20:00,60.87,60.9,60.82,60.88,30193.0,59.325,59.3542,59.2763,59.3347,30193.0
2017-07-13 14:30:00,60.87,60.91,60.86,60.88,27894.0,59.325,59.364,59.3152,59.3347,27894.0
2017-07-13 14:40:00,60.87,60.94,60.84,60.88,17400.0,59.325,59.3932,59.2957,59.3347,17400.0
2017-07-13 14:50:00,60.88,60.95,60.85,60.92,42175.0,59.3347,59.403,59.3055,59.3737,42175.0
2017-07-13 15:00:00,60.92,60.92,60.83,60.85,22943.0,59.3737,59.3737,59.286,59.3055,22943.0
2017-07-13 15:10:00,60.85,60.86,60.77,60.78,38350.0,59.3055,59.3152,59.2275,59.2373,38350.0
2017-07-13 15:20:00,60.78,60.91,60.78,60.85,39050.0,59.2373,59.364,59.2373,59.3055,39050.0
2017-07-13 15:30:00,60.86,60.91,60.82,60.82,73188.0,59.3152,59.364,59.2763,59.2763,73188.0
2017-07-13 15:40:00,60.82,60.93,60.8,60.88,113954.0,59.2763,59.3835,59.2568,59.3347,113954.0
2017-07-13 15:50:00,60.89,60.94,60.79,60.79,232179.0,59.3445,59.3932,59.247,59.247,232179.0
2017-07-14 09:30:00,61.1,61.21,60.83,60.98,82548.0,59.5492,59.6564,59.286,59.4322,82548.0
2017-07-14 09:40:00,60.96,61.06,60.83,60.97,33258.0,59.4127,59.5102,59.286,59.4224,33258.0
2017-07-14 09:50:00,60.99,61.04,60.87,61.01,14831.0,59.4419,59.4907,59.325,59.4614,14831.0
2017-07-14 10:00:00,61.0,61.02,60.89,60.92,18387.0,59.4517,59.4712,59.3445,59.3737,18387.0
2017-07-14 10:10:00,60.95,61.14,60.92,61.11,21398.0,59.403,59.5881,59.3737,59.5589,21398.0
2017-07-14 10:20:00,61.08,61.12,60.95,60.98,9249.0,59.5297,59.5686,59.403,59.4322,9249.0
2017-07-14 10:30:00,61.02,61.16,60.95,61.16,19437.0,59.4712,59.6076,59.403,59.6076,19437.0
2017-07-14 10:40:00,61.14,61.19,61.05,61.06,11550.0,59.5881,59.6369,59.5004,59.5102,11550.0
2017-07-14 10:50:00,61.09,61.17,61.08,61.15,11771.0,59.5394,59.6174,59.5297,59.5979,11771.0
2017-07-14 11:00:00,61.16,61.16,61.08,61.1,19603.0,59.6076,59.6076,59.5297,59.5492,19603.0
2017-07-14 11:10:00,61.09,61.13,61.03,61.06,11082.0,59.5394,59.5784,59.4809,59.5102,11082.0
2017-07-14 11:20:00,61.06,61.08,60.99,60.99,17578.0,59.5102,59.5297,59.4419,59.4419,17578.0
2017-07-14 11:30:00,60.99,61.05,60.98,61.03,23305.0,59.4419,59.5004,59.4322,59.4809,23305.0
2017-07-14 11:40:00,61.02,61.02,60.85,60.92,316533.0,59.4712,59.4712,59.3055,59.3737,316533.0
2017-07-14 11:50:00,60.92,60.94,60.88,60.9,48200.0,59.3737,59.3932,59.3347,59.3542,48200.0
2017-07-14 12:00:00,60.9,60.9,60.82,60.82,25073.0,59.3542,59.3542,59.2763,59.2763,25073.0
2017-07-14 12:10:00,60.82,60.84,60.75,60.81,27673.0,59.2763,59.2957,59.208,59.2665,27673.0
2017-07-14 12:20:00,60.81,60.91,60.8,60.91,32303.0,59.2665,59.364,59.2568,59.364,32303.0
2017-07-14 12:30:00,60.91,60.94,60.85,60.93,20538.0,59.364,59.3932,59.3055,59.3835,20538.0
2017-07-14 12:40:00,60.91,60.91,60.82,60.85,14911.0,59.364,59.364,59.2763,59.3055,14911.0
2017-07-14 12:50:00,60.83,60.84,60.78,60.78,12200.0,59.286,59.2957,59.2373,59.2373,12200.0
2017-07-14 13:00:00,60.77,60.78,60.72,60.72,18383.0,59.2275,59.2373,59.1788,59.1788,18383.0
2017-07-14 13:10:00,60.71,60.76,60.7,60.72,22286.0,59.169,59.2178,59.1593,59.1788,22286.0
2017-07-14 13:20:00,60.74,60.74,60.65,60.66,22699.0,59.1983,59.1983,59.1106,59.1203,22699.0
2017-07-14 13:30:00,60.68,60.71,60.66,60.69,25899.0,59.1398,59.169,59.1203,59.1496,25899.0
2017-07-14 13:40:00,60.68,60.73,60.67,60.72,26557.0,59.1398,59.1885,59.1301,59.1788,26557.0
2017-07-14 13:50:00,60.72,60.8,60.71,60.77,26015.0,59.1788,59.2568,59.169,59.2275,26015.0
2017-07-14 14:00:00,60.77,61.53,60.51,61.46,545267.0,59.2275,59.9682,58.9741,59.9,545267.0
2017-07-14 14:10:00,61.53,61.61,61.14,61.4,433473.0,59.9682,60.0462,59.5881,59.8415,433473.0
2017-07-14 14:20:00,61.4,61.4,60.99,61.2,362362.0,59.8415,59.8415,59.4419,59.6466,362362.0
2017-07-14 14:30:00,61.2,61.36,61.09,61.11,93604.0,59.6466,59.8026,59.5394,59.5589,93604.0
2017-07-14 14:40:00,61.09,61.21,60.99,61.13,117096.0,59.5394,59.6564,59.4419,59.5784,117096.0
2017-07-14 14:50:00,61.15,61.29,61.1,61.19,102383.0,59.5979,59.7343,59.5492,59.6369,102383.0
2017-07-14 15:00:00,61.17,61.22,61.01,61.05,98092.0,59.6174,59.6661,59.4614,59.5004,98092.0
2017-07-14 15:10:00,61.06,61.06,60.95,60.97,313797.0,59.5102,59.5102,59.403,59.4224,313797.0
2017-07-14 15:20:00,60.97,61.16,60.92,61.08,171081.0,59.4224,59.6076,59.3737,59.5297,171081.0
2017-07-14 15:30:00,61.08,61.09,60.98,61.01,118115.0,59.5297,59.5394,59.4322,59.4614,118115.0
2017-07-14 15:40:00,61.0,61.07,60.96,60.99,133594.0,59.4517,59.5199,59.4127,59.4419,133594.0
2017-07-14 15:50:00,60.99,61.2,60.98,61.13,643841.0,59.4419,59.6466,59.4322,59.5784,643841.0
2017-07-17 09:30:00,60.93,61.13,60.64,60.81,102750.0,59.3835,59.5784,59.1008,59.2665,102750.0
2017-07-17 09:40:00,60.82,61.11,60.74,60.8,78600.0,59.2763,59.5589,59.1983,59.2568,78600.0
2017-07-17 09:50:00,60.81,60.98,60.72,60.92,158908.0,59.2665,59.4322,59.1788,59.3737,158908.0
2017-07-17 10:00:00,60.92,61.21,60.86,61.07,130685.0,59.3737,59.6564,59.3152,59.5199,130685.0
2017-07-17 10:10:00,61.06,61.26,61.01,61.18,66944.0,59.5102,59.7051,59.4614,59.6271,66944.0
2017-07-17 10:20:00,61.17,61.39,61.13,61.21,99560.0,59.6174,59.8318,59.5784,59.6564,99560.0
2017-07-17 10:30:00,61.21,61.3,61.17,61.29,55653.0,59.6564,59.7441,59.6174,59.7343,55653.0
2017-07-17 10:40:00,61.29,61.41,61.28,61.35,54820.0,59.7343,59.8513,59.7246,59.7928,54820.0
2017-07-17 10:50:00,61.37,61.39,61.21,61.24,66073.0,59.8123,59.8318,59.6564,59.6856,66073.0
2017-07-17 11:00:00,61.24,61.3,61.15,61.16,56831.0,59.6856,59.7441,59.5979,59.6076,56831.0
2017-07-17 11:10:00,61.17,61.3,61.13,61.26,36320.0,59.6174,59.7441,59.5784,59.7051,36320.0
2017-07-17 11:20:00,61.25,61.3,61.23,61.3,37402.0,59.6953,59.7441,59.6759,59.7441,37402.0
2017-07-17 11:30:00,61.28,61.33,61.19,61.25,30542.0,59.7246,59.7733,59.6369,59.6953,30542.0
2017-07-17 11:40:00,61.24,61.58,61.21,61.48,226038.0,59.6856,60.017,59.6564,59.9195,226038.0
2017-07-17 11:50:00,61.48,61.51,61.41,61.42,44689.0,59.9195,59.9487,59.8513,59.861,44689.0
2017-07-17 12:00:00,61.43,61.48,61.39,61.43,39091.0,59.8708,59.9195,59.8318,59.8708,39091.0
2017-07-17 12:10:00,61.43,61.51,61.43,61.47,35224.0,59.8708,59.9487,59.8708,59.9098,35224.0
2017-07-17 12:20:00,61.47,61.51,61.41,61.45,43930.0,59.9098,59.9487,59.8513,59.8903,43930.0
2017-07-17 12:30:00,61.46,61.47,61.33,61.35,29700.0,59.9,59.9098,59.7733,59.7928,29700.0
2017-07-17 12:40:00,61.36,61.4,61.29,61.32,26950.0,59.8026,59.8415,59.7343,59.7636,26950.0
2017-07-17 12:50:00,61.32,61.43,61.32,61.36,31338.0,59.7636,59.8708,59.7636,59.8026,31338.0
2017-07-17 13:00:00,61.35,61.43,61.32,61.42,37532.0,59.7928,59.8708,59.7636,59.861,37532.0
2017-07-17 13:10:00,61.43,61.62,61.42,61.61,59050.0,59.8708,60.056,59.861,60.0462,59050.0
2017-07-17 13:20:00,61.62,61.63,61.36,61.37,144305.0,60.056,60.0657,59.8026,59.8123,144305.0
2017-07-17 13:30:00,61.36,61.38,61.29,61.3,29621.0,59.8026,59.822,59.7343,59.7441,29621.0
2017-07-17 13:40:00,61.3,61.39,61.3,61.32,31447.0,59.7441,59.8318,59.7441,59.7636,31447.0
2017-07-17 13:50:00,61.32,61.37,61.23,61.27,34452.0,59.7636,59.8123,59.6759,59.7148,34452.0
2017-07-17 14:00:00,61.27,61.27,61.18,61.19,34914.0,59.7148,59.7148,59.6271,59.6369,34914.0
2017-07-17 14:10:00,61.2,61.2,61.06,61.1,45837.0,59.6466,59.6466,59.5102,59.5492,45837.0
2017-07-17 14:20:00,61.12,61.22,61.09,61.22,37766.0,59.5686,59.6661,59.5394,59.6661,37766.0
2017-07-17 14:30:00,61.22,61.26,61.11,61.16,57327.0,59.6661,59.7051,59.5589,59.6076,57327.0
2017-07-17 14:40:00,61.16,61.22,61.15,61.18,52396.0,59.6076,59.6661,59.5979,59.6271,52396.0
2017-07-17 14:50:00,61.15,61.27,61.14,61.27,41516.0,59.5979,59.7148,59.5881,59.7148,41516.0
2017-07-17 15:00:00,61.28,61.32,61.23,61.24,45945.0,59.7246,59.7636,59.6759,59.6856,45945.0
2017-07-17 15:10:00,61.24,61.27,61.18,61.21,40945.0,59.6856,59.7148,59.6271,59.6564,40945.0
2017-07-17 15:20:00,61.2,61.24,61.18,61.22,37804.0,59.6466,59.6856,59.6271,59.6661,37804.0
2017-07-17 15:30:00,61.22,61.25,61.14,61.16,89950.0,59.6661,59.6953,59.5881,59.6076,89950.0
2017-07-17 15:40:00,61.16,61.24,61.12,61.23,116334.0,59.6076,59.6856,59.5686,59.6759,116334.0
2017-07-17 15:50:00,61.23,61.29,61.19,61.28,273848.0,59.6759,59.7343,59.6369,59.7246,273848.0
2017-07-18 09:30:00,61.55,61.64,61.11,61.13,330976.0,59.9877,60.0754,59.5589,59.5784,330976.0
2017-07-18 09:40:00,61.09,61.17,61.0,61.03,74529.0,59.5394,59.6174,59.4517,59.4809,74529.0
2017-07-18 09:50:00,61.02,61.08,60.95,60.96,61718.0,59.4712,59.5297,59.403,59.4127,61718.0
2017-07-18 10:00:00,60.96,61.09,60.85,61.05,60759.0,59.4127,59.5394,59.3055,59.5004,60759.0
2017-07-18 10:10:00,61.06,61.19,61.02,61.03,29977.0,59.5102,59.6369,59.4712,59.4809,29977.0
2017-07-18 10:20:00,61.02,61.08,60.99,61.02,39947.0,59.4712,59.5297,59.4419,59.4712,39947.0
2017-07-18 10:30:00,61.01,61.12,60.93,61.1,53782.0,59.4614,59.5686,59.3835,59.5492,53782.0
2017-07-18 10:40:00,61.09,61.12,60.96,61.05,49382.0,59.5394,59.5686,59.4127,59.5004,49382.0
2017-07-18 10:50:00,61.05,61.12,61.02,61.1,33182.0,59.5004,59.5686,59.4712,59.5492,33182.0
2017-07-18 11:00:00,61.1,61.19,61.07,61.08,28674.0,59.5492,59.6369,59.5199,59.5297,28674.0
2017-07-18 11:10:00,61.08,61.11,60.99,61.1,45146.0,59.5297,59.5589,59.4419,59.5492,45146.0
2017-07-18 11:20:00,61.11,61.11,61.0,61.02,48448.0,59.5589,59.5589,59.4517,59.4712,48448.0
2017-07-18 11:30:00,61.01,61.06,61.0,61.03,38617.0,59.4614,59.5102,59.4517,59.4809,38617.0
2017-07-18 11:40:00,61.03,61.04,60.97,60.97,25542.0,59.4809,59.4907,59.4224,59.4224,25542.0
2017-07-18 11:50:00,60.98,61.02,60.91,60.94,46461.0,59.4322,59.4712,59.364,59.3932,46461.0
2017-07-18 12:00:00,60.96,60.99,60.82,60.94,58474.0,59.4127,59.4419,59.2763,59.3932,58474.0
2017-07-18 12:10:00,60.93,60.97,60.84,60.88,45714.0,59.3835,59.4224,59.2957,59.3347,45714.0
2017-07-18 12:20:00,60.88,60.9,60.8,60.82,67612.0,59.3347,59.3542,59.2568,59.2763,67612.0
2017-07-18 12:30:00,60.81,60.87,60.8,60.86,19914.0,59.2665,59.325,59.2568,59.3152,19914.0
2017-07-18 12:40:00,60.86,60.95,60.84,60.85,45443.0,59.3152,59.403,59.2957,59.3055,45443.0
2017-07-18 12:50:00,60.84,60.87,60.8,60.85,30968.0,59.2957,59.325,59.2568,59.3055,30968.0
2017-07-18 13:00:00,60.86,60.9,60.82,60.85,16782.0,59.3152,59.3542,59.2763,59.3055,16782.0
2017-07-18 13:10:00,60.85,60.89,60.83,60.86,22529.0,59.3055,59.3445,59.286,59.3152,22529.0
2017-07-18 13:20:00,60.86,60.91,60.86,60.9,34138.0,59.3152,59.364,59.3152,59.3542,34138.0
2017-07-18 13:30:00,60.9,60.95,60.88,60.94,25786.0,59.3542,59.403,59.3347,59.3932,25786.0
2017-07-18 13:40:00,60.94,60.97,60.89,60.94,58363.0,59.3932,59.4224,59.3445,59.3932,58363.0
2017-07-18 13:50:00,60.94,60.97,60.91,60.95,20803.0,59.3932,59.4224,59.364,59.403,20803.0
2017-07-18 14:00:00,60.96,61.03,60.94,60.98,80931.0,59.4127,59.4809,59.3932,59.4322,80931.0
2017-07-18 14:10:00,60.98,60.99,60.95,60.99,33202.0,59.4322,59.4419,59.403,59.4419,33202.0
2017-07-18 14:20:00,60.99,60.99,60.94,60.96,58498.0,59.4419,59.4419,59.3932,59.4127,58498.0
2017-07-18 14:30:00,60.96,61.18,60.96,61.17,52768.0,59.4127,59.6271,59.4127,59.6174,52768.0
2017-07-18 14:40:00,61.17,61.21,61.14,61.2,49376.0,59.6174,59.6564,59.5881,59.6466,49376.0
2017-07-18 14:50:00,61.21,61.23,61.13,61.15,89430.0,59.6564,59.6759,59.5784,59.5979,89430.0
2017-07-18 15:00:00,61.14,61.18,61.13,61.16,60354.0,59.5881,59.6271,59.5784,59.6076,60354.0
2017-07-18 15:10:00,61.16,61.36,61.15,61.34,83083.0,59.6076,59.8026,59.5979,59.7831,83083.0
2017-07-18 15:20:00,61.34,61.5,61.31,61.44,124720.0,59.7831,59.939,59.7538,59.8805,124720.0
2017-07-18 15:30:00,61.44,61.57,61.41,61.44,190214.0,59.8805,60.0072,59.8513,59.8805,190214.0
2017-07-18 15:40:00,61.43,61.44,61.31,61.41,173948.0,59.8708,59.8805,59.7538,59.8513,173948.0
2017-07-18 15:50:00,61.41,61.41,61.16,61.31,651883.0,59.8513,59.8513,59.6076,59.7538,651883.0
2017-07-19 09:30:00,61.4,61.58,61.4,61.54,94290.0,59.8415,60.017,59.8415,59.978,94290.0
2017-07-19 09:40:00,61.59,61.63,61.44,61.57,101781.0,60.0267,60.0657,59.8805,60.0072,101781.0
2017-07-19 09:50:00,61.57,61.66,61.44,61.44,115626.0,60.0072,60.0949,59.8805,59.8805,115626.0
2017-07-19 10:00:00,61.45,61.47,61.24,61.24,63892.0,59.8903,59.9098,59.6856,59.6856,63892.0
2017-07-19 10:10:00,61.23,61.27,61.19,61.25,30081.0,59.6759,59.7148,59.6369,59.6953,30081.0
2017-07-19 10:20:00,61.24,61.29,61.18,61.2,30946.0,59.6856,59.7343,59.6271,59.6466,30946.0
2017-07-19 10:30:00,61.22,61.29,61.07,61.17,45787.0,59.6661,59.7343,59.5199,59.6174,45787.0
2017-07-19 10:40:00,61.15,61.21,61.03,61.2,27947.0,59.5979,59.6564,59.4809,59.6466,27947.0
2017-07-19 10:50:00,61.2,61.21,61.07,61.11,55957.0,59.6466,59.6564,59.5199,59.5589,55957.0
2017-07-19 11:00:00,61.12,61.29,61.11,61.21,53368.0,59.5686,59.7343,59.5589,59.6564,53368.0
2017-07-19 11:10:00,61.22,61.23,61.02,61.11,103824.0,59.6661,59.6759,59.4712,59.5589,103824.0
2017-07-19 11:20:00,61.11,61.15,61.05,61.13,60606.0,59.5589,59.5979,59.5004,59.5784,60606.0
2017-07-19 11:30:00,61.13,61.31,61.13,61.28,57695.0,59.5784,59.7538,59.5784,59.7246,57695.0
2017-07-19 11:40:00,61.29,61.34,61.24,61.29,48522.0,59.7343,59.7831,59.6856,59.7343,48522.0
2017-07-19 11:50:00,61.3,61.37,61.25,61.35,56551.0,59.7441,59.8123,59.6953,59.7928,56551.0
2017-07-19 12:00:00,61.36,61.39,61.32,61.34,45495.0,59.8026,59.8318,59.7636,59.7831,45495.0
2017-07-19 12:10:00,61.34,61.37,61.21,61.32,56700.0,59.7831,59.8123,59.6564,59.7636,56700.0
2017-07-19 12:20:00,61.29,61.36,61.19,61.26,88493.0,59.7343,59.8026,59.6369,59.7051,88493.0
2017-07-19 12:30:00,61.27,61.32,61.24,61.28,33032.0,59.7148,59.7636,59.6856,59.7246,33032.0
2017-07-19 12:40:00,61.27,61.37,61.27,61.35,33192.0,59.7148,59.8123,59.7148,59.7928,33192.0
2017-07-19 12:50:00,61.35,61.36,61.24,61.27,34236.0,59.7928,59.8026,59.6856,59.7148,34236.0
2017-07-19 13:00:00,61.28,61.32,61.1,61.1,46193.0,59.7246,59.7636,59.5492,59.5492,46193.0
2017-07-19 13:10:00,61.1,61.28,61.04,61.22,51913.0,59.5492,59.7246,59.4907,59.6661,51913.0
2017-07-19 13:20:00,61.22,61.25,61.08,61.16,67739.0,59.6661,59.6953,59.5297,59.6076,67739.0
2017-07-19 13:30:00,61.15,61.21,61.12,61.17,45833.0,59.5979,59.6564,59.5686,59.6174,45833.0
2017-07-19 13:40:00,61.17,61.2,61.13,61.19,74780.0,59.6174,59.6466,59.5784,59.6369,74780.0
2017-07-19 13:50:00,61.19,61.25,61.17,61.19,94966.0,59.6369,59.6953,59.6174,59.6369,94966.0
2017-07-19 14:00:00,61.2,61.24,61.18,61.23,57328.0,59.6466,59.6856,59.6271,59.6759,57328.0
2017-07-19 14:10:00,61.24,61.45,61.23,61.42,53909.0,59.6856,59.8903,59.6759,59.861,53909.0
2017-07-19 14:20:00,61.41,61.59,61.38,61.51,81693.0,59.8513,60.0267,59.822,59.9487,81693.0
2017-07-19 14:30:00,61.53,61.58,61.43,61.58,92238.0,59.9682,60.017,59.8708,60.017,92238.0
2017-07-19 14:40:00,61.58,61.61,61.55,61.57,235756.0,60.017,60.0462,59.9877,60.0072,235756.0
2017-07-19 14:50:00,61.56,61.57,61.42,61.45,87244.0,59.9975,60.0072,59.861,59.8903,87244.0
2017-07-19 15:00:00,61.46,61.47,61.32,61.41,121614.0,59.9,59.9098,59.7636,59.8513,121614.0
2017-07-19 15:10:00,61.41,61.53,61.4,61.53,190285.0,59.8513,59.9682,59.8415,59.9682,190285.0
2017-07-19 15:20:00,61.53,61.6,61.47,61.58,177601.0,59.9682,60.0365,59.9098,60.017,177601.0
2017-07-19 15:30:00,61.58,61.73,61.58,61.65,298541.0,60.017,60.1632,60.017,60.0852,298541.0
2017-07-19 15:40:00,61.65,61.93,61.6,61.9,487790.0,60.0852,60.3581,60.0365,60.3288,487790.0
2017-07-19 15:50:00,61.91,61.97,61.75,61.89,693260.0,60.3386,60.3971,60.1827,60.3191,693260.0
2017-07-20 09:30:00,63.74,63.91,62.19,62.78,1717961.0,62.1221,62.2878,60.6115,61.1865,1717961.0
2017-07-20 09:40:00,62.81,62.93,62.35,62.56,1155650.0,61.2157,61.3327,60.7674,60.9721,1155650.0
2017-07-20 09:50:00,62.55,62.66,61.64,61.73,972196.0,60.9623,61.0696,60.0754,60.1632,972196.0
2017-07-20 10:00:00,61.74,61.91,61.63,61.85,675219.0,60.1729,60.3386,60.0657,60.2801,675219.0
2017-07-20 10:10:00,61.85,61.91,61.59,61.87,491551.0,60.2801,60.3386,60.0267,60.2996,491551.0
2017-07-20 10:20:00,61.87,61.91,61.74,61.79,223192.0,60.2996,60.3386,60.1729,60.2216,223192.0
2017-07-20 10:30:00,61.79,61.82,61.21,61.23,514067.0,60.2216,60.2509,59.6564,59.6759,514067.0
2017-07-20 10:40:00,61.24,61.28,61.05,61.17,311003.0,59.6856,59.7246,59.5004,59.6174,311003.0
2017-07-20 10:50:00,61.18,61.35,60.97,61.34,341909.0,59.6271,59.7928,59.4224,59.7831,341909.0
2017-07-20 11:00:00,61.33,61.34,61.1,61.19,217547.0,59.7733,59.7831,59.5492,59.6369,217547.0
2017-07-20 11:10:00,61.2,61.78,61.19,61.76,289745.0,59.6466,60.2119,59.6369,60.1924,289745.0
2017-07-20 11:20:00,61.75,61.84,61.56,61.65,248278.0,60.1827,60.2704,59.9975,60.0852,248278.0
2017-07-20 11:30:00,61.62,61.71,61.41,61.6,118349.0,60.056,60.1437,59.8513,60.0365,118349.0
2017-07-20 11:40:00,61.62,61.74,61.56,61.64,45281.0,60.056,60.1729,59.9975,60.0754,45281.0
2017-07-20 11:50:00,61.64,61.65,61.43,61.45,77386.0,60.0754,60.0852,59.8708,59.8903,77386.0
2017-07-20 12:00:00,61.43,61.79,61.4,61.79,104926.0,59.8708,60.2216,59.8415,60.2216,104926.0
2017-07-20 12:10:00,61.8,61.81,61.62,61.75,125190.0,60.2314,60.2411,60.056,60.1827,125190.0
2017-07-20 12:20:00,61.74,61.89,61.73,61.88,127752.0,60.1729,60.3191,60.1632,60.3094,127752.0
2017-07-20 12:30:00,61.89,61.89,61.68,61.75,120583.0,60.3191,60.3191,60.1144,60.1827,120583.0
2017-07-20 12:40:00,61.76,61.78,61.71,61.73,68273.0,60.1924,60.2119,60.1437,60.1632,68273.0
2017-07-20 12:50:00,61.72,61.89,61.72,61.86,98842.0,60.1534,60.3191,60.1534,60.2899,98842.0
2017-07-20 13:00:00,61.85,61.87,61.73,61.87,94355.0,60.2801,60.2996,60.1632,60.2996,94355.0
2017-07-20 13:10:00,61.87,61.89,61.76,61.79,80119.0,60.2996,60.3191,60.1924,60.2216,80119.0
2017-07-20 13:20:00,61.79,61.81,61.69,61.76,71830.0,60.2216,60.2411,60.1242,60.1924,71830.0
2017-07-20 13:30:00,61.76,61.8,61.72,61.79,42528.0,60.1924,60.2314,60.1534,60.2216,42528.0
2017-07-20 13:40:00,61.77,61.78,61.39,61.45,195979.0,60.2021,60.2119,59.8318,59.8903,195979.0
2017-07-20 13:50:00,61.44,61.46,61.16,61.18,119631.0,59.8805,59.9,59.6076,59.6271,119631.0
2017-07-20 14:00:00,61.17,61.29,61.15,61.27,90368.0,59.6174,59.7343,59.5979,59.7148,90368.0
2017-07-20 14:10:00,61.26,61.27,61.09,61.12,119669.0,59.7051,59.7148,59.5394,59.5686,119669.0
2017-07-20 14:20:00,61.12,61.21,61.1,61.18,137182.0,59.5686,59.6564,59.5492,59.6271,137182.0
2017-07-20 14:30:00,61.18,61.27,61.12,61.14,87891.0,59.6271,59.7148,59.5686,59.5881,87891.0
2017-07-20 14:40:00,61.14,61.19,61.13,61.17,86123.0,59.5881,59.6369,59.5784,59.6174,86123.0
2017-07-20 14:50:00,61.17,61.23,61.16,61.23,65996.0,59.6174,59.6759,59.6076,59.6759,65996.0
2017-07-20 15:00:00,61.22,61.24,61.19,61.22,91142.0,59.6661,59.6856,59.6369,59.6661,91142.0
2017-07-20 15:10:00,61.22,61.26,61.19,61.19,83031.0,59.6661,59.7051,59.6369,59.6369,83031.0
2017-07-20 15:20:00,61.19,61.21,61.12,61.21,147688.0,59.6369,59.6564,59.5686,59.6564,147688.0
2017-07-20 15:30:00,61.2,61.2,61.09,61.14,204079.0,59.6466,59.6466,59.5394,59.5881,204079.0
2017-07-20 15:40:00,61.14,61.22,61.11,61.21,208479.0,59.5881,59.6661,59.5589,59.6564,208479.0
2017-07-20 15:50:00,61.2,61.23,60.99,61.0,898902.0,59.6466,59.6759,59.4419,59.4517,898902.0
2017-07-21 09:30:00,61.17,61.29,61.12,61.23,181265.0,59.6174,59.7343,59.5686,59.6759,181265.0
2017-07-21 09:40:00,61.22,61.36,61.03,61.04,69009.0,59.6661,59.8026,59.4809,59.4907,69009.0
2017-07-21 09:50:00,61.03,61.25,60.98,61.12,91049.0,59.4809,59.6953,59.4322,59.5686,91049.0
2017-07-21 10:00:00,61.12,61.26,61.06,61.26,47837.0,59.5686,59.7051,59.5102,59.7051,47837.0
2017-07-21 10:10:00,61.25,61.27,61.04,61.11,47076.0,59.6953,59.7148,59.4907,59.5589,47076.0
2017-07-21 10:20:00,61.12,61.22,61.09,61.14,34437.0,59.5686,59.6661,59.5394,59.5881,34437.0
2017-07-21 10:30:00,61.16,61.18,61.03,61.05,60789.0,59.6076,59.6271,59.4809,59.5004,60789.0
2017-07-21 10:40:00,61.03,61.12,61.03,61.1,38128.0,59.4809,59.5686,59.4809,59.5492,38128.0
2017-07-21 10:50:00,61.11,61.11,60.99,61.01,35910.0,59.5589,59.5589,59.4419,59.4614,35910.0
2017-07-21 11:00:00,61.01,61.08,60.98,61.07,73922.0,59.4614,59.5297,59.4322,59.5199,73922.0
2017-07-21 11:10:00,61.07,61.11,61.04,61.09,28080.0,59.5199,59.5589,59.4907,59.5394,28080.0
2017-07-21 11:20:00,61.09,61.13,61.03,61.11,43231.0,59.5394,59.5784,59.4809,59.5589,43231.0
2017-07-21 11:30:00,61.11,61.14,61.07,61.13,42315.0,59.5589,59.5881,59.5199,59.5784,42315.0
2017-07-21 11:40:00,61.12,61.13,60.98,60.99,32527.0,59.5686,59.5784,59.4322,59.4419,32527.0
2017-07-21 11:50:00,60.99,61.04,60.97,61.01,36931.0,59.4419,59.4907,59.4224,59.4614,36931.0
2017-07-21 12:00:00,61.01,61.03,60.98,61.03,29958.0,59.4614,59.4809,59.4322,59.4809,29958.0
2017-07-21 12:10:00,61.02,61.02,60.99,60.99,24271.0,59.4712,59.4712,59.4419,59.4419,24271.0
2017-07-21 12:20:00,60.99,61.06,60.98,61.02,25072.0,59.4419,59.5102,59.4322,59.4712,25072.0
2017-07-21 12:30:00,61.02,61.06,61.01,61.06,11538.0,59.4712,59.5102,59.4614,59.5102,11538.0
2017-07-21 12:40:00,61.07,61.13,61.04,61.08,26071.0,59.5199,59.5784,59.4907,59.5297,26071.0
2017-07-21 12:50:00,61.11,61.13,61.07,61.12,20394.0,59.5589,59.5784,59.5199,59.5686,20394.0
2017-07-21 13:00:00,61.12,61.47,61.11,61.42,98214.0,59.5686,59.9098,59.5589,59.861,98214.0
2017-07-21 13:10:00,61.41,61.5,61.36,61.39,35137.0,59.8513,59.939,59.8026,59.8318,35137.0
2017-07-21 13:20:00,61.38,61.39,61.3,61.32,26151.0,59.822,59.8318,59.7441,59.7636,26151.0
2017-07-21 13:30:00,61.33,61.71,61.26,61.64,272356.0,59.7733,60.1437,59.7051,60.0754,272356.0
2017-07-21 13:40:00,61.64,62.33,61.57,62.29,334503.0,60.0754,60.7479,60.0072,60.7089,334503.0
2017-07-21 13:50:00,62.29,62.6,61.79,61.96,618401.0,60.7089,61.0111,60.2216,60.3873,618401.0
2017-07-21 14:00:00,61.96,62.34,61.91,62.3,216391.0,60.3873,60.7577,60.3386,60.7187,216391.0
2017-07-21 14:10:00,62.3,62.3,61.8,61.85,241886.0,60.7187,60.7187,60.2314,60.2801,241886.0
2017-07-21 14:20:00,61.87,62.05,61.84,62.0,181048.0,60.2996,60.475,60.2704,60.4263,181048.0
2017-07-21 14:30:00,62.01,62.2,62.0,62.13,165952.0,60.4361,60.6212,60.4263,60.553,165952.0
2017-07-21 14:40:00,62.13,62.34,62.13,62.25,114131.0,60.553,60.7577,60.553,60.67,114131.0
2017-07-21 14:50:00,62.25,62.25,62.03,62.08,261879.0,60.67,60.67,60.4555,60.5043,261879.0
2017-07-21 15:00:00,62.08,62.11,62.03,62.05,144941.0,60.5043,60.5335,60.4555,60.475,144941.0
2017-07-21 15:10:00,62.05,62.31,62.04,62.21,218401.0,60.475,60.7284,60.4653,60.631,218401.0
2017-07-21 15:20:00,62.21,62.4,62.18,62.39,161811.0,60.631,60.8162,60.6017,60.8064,161811.0
2017-07-21 15:30:00,62.39,62.44,62.32,62.42,241585.0,60.8064,60.8551,60.7382,60.8356,241585.0
2017-07-21 15:40:00,62.42,62.51,62.38,62.5,407608.0,60.8356,60.9234,60.7967,60.9136,407608.0
2017-07-21 15:50:00,62.5,62.62,62.38,62.48,1067126.0,60.9136,61.0306,60.7967,60.8941,1067126.0
2017-07-24 09:30:00,62.28,62.44,62.14,62.4,84039.0,60.6992,60.8551,60.5628,60.8162,84039.0
2017-07-24 09:40:00,62.4,62.54,62.31,62.42,84476.0,60.8162,60.9526,60.7284,60.8356,84476.0
2017-07-24 09:50:00,62.42,62.73,62.39,62.71,60969.0,60.8356,61.1378,60.8064,61.1183,60969.0
2017-07-24 10:00:00,62.7,62.85,62.64,62.85,135358.0,61.1085,61.2547,61.0501,61.2547,135358.0
2017-07-24 10:10:00,62.85,62.95,62.76,62.9,121293.0,61.2547,61.3522,61.167,61.3035,121293.0
2017-07-24 10:20:00,62.9,62.94,62.69,62.74,46093.0,61.3035,61.3424,61.0988,61.1475,46093.0
2017-07-24 10:30:00,62.76,62.82,62.64,62.82,76114.0,61.167,61.2255,61.0501,61.2255,76114.0
2017-07-24 10:40:00,62.82,62.84,62.72,62.72,54509.0,61.2255,61.245,61.128,61.128,54509.0
2017-07-24 10:50:00,62.72,62.77,62.54,62.62,95737.0,61.128,61.1768,60.9526,61.0306,95737.0
2017-07-24 11:00:00,62.62,62.66,62.41,62.41,58702.0,61.0306,61.0696,60.8259,60.8259,58702.0
2017-07-24 11:10:00,62.41,62.49,62.29,62.47,49899.0,60.8259,60.9039,60.7089,60.8844,49899.0
2017-07-24 11:20:00,62.47,62.47,62.31,62.4,53754.0,60.8844,60.8844,60.7284,60.8162,53754.0
2017-07-24 11:30:00,62.39,62.53,62.39,62.46,35357.0,60.8064,60.9429,60.8064,60.8746,35357.0
2017-07-24 11:40:00,62.45,62.56,62.41,62.42,34611.0,60.8649,60.9721,60.8259,60.8356,34611.0
2017-07-24 11:50:00,62.41,62.45,62.37,62.45,39044.0,60.8259,60.8649,60.7869,60.8649,39044.0
2017-07-24 12:00:00,62.45,62.51,62.41,62.51,22156.0,60.8649,60.9234,60.8259,60.9234,22156.0
2017-07-24 12:10:00,62.51,62.53,62.45,62.51,31161.0,60.9234,60.9429,60.8649,60.9234,31161.0
2017-07-24 12:20:00,62.52,62.66,62.52,62.64,60716.0,60.9331,61.0696,60.9331,61.0501,60716.0
2017-07-24 12:30:00,62.64,62.68,62.58,62.59,56880.0,61.0501,61.089,60.9916,61.0013,56880.0
2017-07-24 12:40:00,62.59,62.63,62.52,62.53,38067.0,61.0013,61.0403,60.9331,60.9429,38067.0
2017-07-24 12:50:00,62.54,62.61,62.53,62.6,62100.0,60.9526,61.0208,60.9429,61.0111,62100.0
2017-07-24 13:00:00,62.6,62.72,62.56,62.7,56173.0,61.0111,61.128,60.9721,61.1085,56173.0
2017-07-24 13:10:00,62.69,62.76,62.64,62.71,44683.0,61.0988,61.167,61.0501,61.1183,44683.0
2017-07-24 13:20:00,62.72,62.79,62.7,62.79,34172.0,61.128,61.1963,61.1085,61.1963,34172.0
2017-07-24 13:30:00,62.79,62.82,62.72,62.74,53061.0,61.1963,61.2255,61.128,61.1475,53061.0
2017-07-24 13:40:00,62.74,62.82,62.71,62.78,53144.0,61.1475,61.2255,61.1183,61.1865,53144.0
2017-07-24 13:50:00,62.77,62.79,62.73,62.74,29067.0,61.1768,61.1963,61.1378,61.1475,29067.0
2017-07-24 14:00:00,62.74,62.83,62.74,62.75,33620.0,61.1475,61.2352,61.1475,61.1573,33620.0
2017-07-24 14:10:00,62.74,62.78,62.72,62.77,46687.0,61.1475,61.1865,61.128,61.1768,46687.0
2017-07-24 14:20:00,62.77,62.8,62.71,62.76,53088.0,61.1768,61.206,61.1183,61.167,53088.0
2017-07-24 14:30:00,62.76,62.77,62.72,62.74,55522.0,61.167,61.1768,61.128,61.1475,55522.0
2017-07-24 14:40:00,62.74,62.81,62.74,62.8,25527.0,61.1475,61.2157,61.1475,61.206,25527.0
2017-07-24 14:50:00,62.8,62.88,62.8,62.8,112509.0,61.206,61.284,61.206,61.206,112509.0
2017-07-24 15:00:00,62.8,62.86,62.73,62.75,248259.0,61.206,61.2645,61.1378,61.1573,248259.0
2017-07-24 15:10:00,62.75,62.75,62.61,62.62,63966.0,61.1573,61.1573,61.0208,61.0306,63966.0
2017-07-24 15:20:00,62.61,62.61,62.51,62.53,53788.0,61.0208,61.0208,60.9234,60.9429,53788.0
2017-07-24 15:30:00,62.53,62.58,62.49,62.52,109520.0,60.9429,60.9916,60.9039,60.9331,109520.0
2017-07-24 15:40:00,62.52,62.59,62.4,62.4,116511.0,60.9331,61.0013,60.8162,60.8162,116511.0
2017-07-24 15:50:00,62.4,62.5,62.36,62.41,285655.0,60.8162,60.9136,60.7772,60.8259,285655.0
2017-07-25 09:30:00,62.39,62.5,62.14,62.2,101011.0,60.8064,60.9136,60.5628,60.6212,101011.0
2017-07-25 09:40:00,62.22,62.39,62.22,62.32,42159.0,60.6407,60.8064,60.6407,60.7382,42159.0
2017-07-25 09:50:00,62.3,62.55,62.28,62.44,53257.0,60.7187,60.9623,60.6992,60.8551,53257.0
2017-07-25 10:00:00,62.45,62.59,62.38,62.59,20414.0,60.8649,61.0013,60.7967,61.0013,20414.0
2017-07-25 10:10:00,62.58,62.67,62.49,62.53,147223.0,60.9916,61.0793,60.9039,60.9429,147223.0
2017-07-25 10:20:00,62.53,62.55,62.38,62.47,29011.0,60.9429,60.9623,60.7967,60.8844,29011.0
2017-07-25 10:30:00,62.47,62.49,62.29,62.32,48435.0,60.8844,60.9039,60.7089,60.7382,48435.0
2017-07-25 10:40:00,62.34,62.46,62.33,62.45,35472.0,60.7577,60.8746,60.7479,60.8649,35472.0
2017-07-25 10:50:00,62.45,62.45,62.38,62.38,43262.0,60.8649,60.8649,60.7967,60.7967,43262.0
2017-07-25 11:00:00,62.39,62.52,62.39,62.43,26987.0,60.8064,60.9331,60.8064,60.8454,26987.0
2017-07-25 11:10:00,62.43,62.47,62.38,62.41,32736.0,60.8454,60.8844,60.7967,60.8259,32736.0
2017-07-25 11:20:00,62.42,62.48,62.41,62.41,14919.0,60.8356,60.8941,60.8259,60.8259,14919.0
2017-07-25 11:30:00,62.4,62.46,62.39,62.46,21694.0,60.8162,60.8746,60.8064,60.8746,21694.0
2017-07-25 11:40:00,62.48,62.59,62.48,62.52,24072.0,60.8941,61.0013,60.8941,60.9331,24072.0
2017-07-25 11:50:00,62.53,62.54,62.49,62.54,13925.0,60.9429,60.9526,60.9039,60.9526,13925.0
2017-07-25 12:00:00,62.54,62.71,62.53,62.62,98738.0,60.9526,61.1183,60.9429,61.0306,98738.0
2017-07-25 12:10:00,62.59,62.6,62.46,62.46,99227.0,61.0013,61.0111,60.8746,60.8746,99227.0
2017-07-25 12:20:00,62.47,62.54,62.45,62.54,27094.0,60.8844,60.9526,60.8649,60.9526,27094.0
2017-07-25 12:30:00,62.54,62.58,62.51,62.51,21444.0,60.9526,60.9916,60.9234,60.9234,21444.0
2017-07-25 12:40:00,62.52,62.59,62.51,62.59,19382.0,60.9331,61.0013,60.9234,61.0013,19382.0
2017-07-25 12:50:00,62.59,62.59,62.48,62.54,32034.0,61.0013,61.0013,60.8941,60.9526,32034.0
2017-07-25 13:00:00,62.57,62.59,62.54,62.58,26773.0,60.9818,61.0013,60.9526,60.9916,26773.0
2017-07-25 13:10:00,62.58,62.61,62.54,62.55,34055.0,60.9916,61.0208,60.9526,60.9623,34055.0
2017-07-25 13:20:00,62.55,62.57,62.46,62.46,28814.0,60.9623,60.9818,60.8746,60.8746,28814.0
2017-07-25 13:30:00,62.46,62.52,62.36,62.46,73580.0,60.8746,60.9331,60.7772,60.8746,73580.0
2017-07-25 13:40:00,62.46,62.49,62.45,62.45,17688.0,60.8746,60.9039,60.8649,60.8649,17688.0
2017-07-25 13:50:00,62.46,62.53,62.46,62.49,21808.0,60.8746,60.9429,60.8746,60.9039,21808.0
2017-07-25 14:00:00,62.51,62.6,62.5,62.55,43640.0,60.9234,61.0111,60.9136,60.9623,43640.0
2017-07-25 14:10:00,62.55,62.6,62.52,62.52,22559.0,60.9623,61.0111,60.9331,60.9331,22559.0
2017-07-25 14:20:00,62.53,62.63,62.47,62.49,36358.0,60.9429,61.0403,60.8844,60.9039,36358.0
2017-07-25 14:30:00,62.48,62.55,62.47,62.49,30736.0,60.8941,60.9623,60.8844,60.9039,30736.0
2017-07-25 14:40:00,62.5,62.5,62.45,62.45,52431.0,60.9136,60.9136,60.8649,60.8649,52431.0
2017-07-25 14:50:00,62.45,62.46,62.3,62.42,78246.0,60.8649,60.8746,60.7187,60.8356,78246.0
2017-07-25 15:00:00,62.42,62.49,62.41,62.41,74272.0,60.8356,60.9039,60.8259,60.8259,74272.0
2017-07-25 15:10:00,62.43,62.44,62.36,62.37,44991.0,60.8454,60.8551,60.7772,60.7869,44991.0
2017-07-25 15:20:00,62.37,62.38,62.29,62.3,69422.0,60.7869,60.7967,60.7089,60.7187,69422.0
2017-07-25 15:30:00,62.3,62.36,62.28,62.28,83068.0,60.7187,60.7772,60.6992,60.6992,83068.0
2017-07-25 15:40:00,62.29,62.34,62.26,62.27,113433.0,60.7089,60.7577,60.6797,60.6895,113433.0
2017-07-25 15:50:00,62.25,62.28,62.19,62.25,296980.0,60.67,60.6992,60.6115,60.67,296980.0
2017-07-26 09:30:00,62.23,62.69,62.23,62.35,102966.0,60.6505,61.0988,60.6505,60.7674,102966.0
2017-07-26 09:40:00,62.35,62.4,62.25,62.33,29161.0,60.7674,60.8162,60.67,60.7479,29161.0
2017-07-26 09:50:00,62.35,62.43,62.33,62.39,21108.0,60.7674,60.8454,60.7479,60.8064,21108.0
2017-07-26 10:00:00,62.39,62.64,62.39,62.62,120110.0,60.8064,61.0501,60.8064,61.0306,120110.0
2017-07-26 10:10:00,62.62,62.64,62.54,62.57,68886.0,61.0306,61.0501,60.9526,60.9818,68886.0
2017-07-26 10:20:00,62.56,62.59,62.51,62.54,33265.0,60.9721,61.0013,60.9234,60.9526,33265.0
2017-07-26 10:30:00,62.54,62.56,62.47,62.52,31093.0,60.9526,60.9721,60.8844,60.9331,31093.0
2017-07-26 10:40:00,62.51,62.52,62.45,62.47,29023.0,60.9234,60.9331,60.8649,60.8844,29023.0
2017-07-26 10:50:00,62.46,62.51,62.41,62.5,29610.0,60.8746,60.9234,60.8259,60.9136,29610.0
2017-07-26 11:00:00,62.5,62.55,62.48,62.52,24302.0,60.9136,60.9623,60.8941,60.9331,24302.0
2017-07-26 11:10:00,62.52,62.54,62.5,62.53,20186.0,60.9331,60.9526,60.9136,60.9429,20186.0
2017-07-26 11:20:00,62.53,62.53,62.47,62.51,15752.0,60.9429,60.9429,60.8844,60.9234,15752.0
2017-07-26 11:30:00,62.51,62.53,62.44,62.45,33728.0,60.9234,60.9429,60.8551,60.8649,33728.0
2017-07-26 11:40:00,62.45,62.51,62.45,62.51,17229.0,60.8649,60.9234,60.8649,60.9234,17229.0
2017-07-26 11:50:00,62.51,62.51,62.44,62.44,19885.0,60.9234,60.9234,60.8551,60.8551,19885.0
2017-07-26 12:00:00,62.45,62.54,62.43,62.48,34671.0,60.8649,60.9526,60.8454,60.8941,34671.0
2017-07-26 12:10:00,62.48,62.53,62.46,62.46,24945.0,60.8941,60.9429,60.8746,60.8746,24945.0
2017-07-26 12:20:00,62.46,62.54,62.46,62.53,22860.0,60.8746,60.9526,60.8746,60.9429,22860.0
2017-07-26 12:30:00,62.53,62.67,62.52,62.62,33724.0,60.9429,61.0793,60.9331,61.0306,33724.0
2017-07-26 12:40:00,62.63,62.67,62.59,62.66,21121.0,61.0403,61.0793,61.0013,61.0696,21121.0
2017-07-26 12:50:00,62.66,62.77,62.6,62.64,39494.0,61.0696,61.1768,61.0111,61.0501,39494.0
2017-07-26 13:00:00,62.64,62.68,62.6,62.65,25280.0,61.0501,61.089,61.0111,61.0598,25280.0
2017-07-26 13:10:00,62.66,62.66,62.51,62.52,26339.0,61.0696,61.0696,60.9234,60.9331,26339.0
2017-07-26 13:20:00,62.52,62.55,62.49,62.5,26954.0,60.9331,60.9623,60.9039,60.9136,26954.0
2017-07-26 13:30:00,62.5,62.54,62.45,62.45,48657.0,60.9136,60.9526,60.8649,60.8649,48657.0
2017-07-26 13:40:00,62.46,62.48,62.43,62.47,27555.0,60.8746,60.8941,60.8454,60.8844,27555.0
2017-07-26 13:50:00,62.47,62.52,62.36,62.38,29991.0,60.8844,60.9331,60.7772,60.7967,29991.0
2017-07-26 14:00:00,62.36,62.46,62.36,62.43,41716.0,60.7772,60.8746,60.7772,60.8454,41716.0
2017-07-26 14:10:00,62.43,62.45,62.36,62.39,32124.0,60.8454,60.8649,60.7772,60.8064,32124.0
2017-07-26 14:20:00,62.38,62.46,62.34,62.44,36117.0,60.7967,60.8746,60.7577,60.8551,36117.0
2017-07-26 14:30:00,62.42,62.42,62.36,62.39,29665.0,60.8356,60.8356,60.7772,60.8064,29665.0
2017-07-26 14:40:00,62.39,62.48,62.38,62.44,35644.0,60.8064,60.8941,60.7967,60.8551,35644.0
2017-07-26 14:50:00,62.44,62.46,62.43,62.46,26918.0,60.8551,60.8746,60.8454,60.8746,26918.0
2017-07-26 15:00:00,62.45,62.48,62.42,62.47,37246.0,60.8649,60.8941,60.8356,60.8844,37246.0
2017-07-26 15:10:00,62.47,62.47,62.38,62.45,36082.0,60.8844,60.8844,60.7967,60.8649,36082.0
2017-07-26 15:20:00,62.44,62.45,62.33,62.34,48030.0,60.8551,60.8649,60.7479,60.7577,48030.0
2017-07-26 15:30:00,62.34,62.38,62.22,62.23,88540.0,60.7577,60.7967,60.6407,60.6505,88540.0
2017-07-26 15:40:00,62.23,62.31,62.17,62.23,143896.0,60.6505,60.7284,60.592,60.6505,143896.0
2017-07-26 15:50:00,62.22,62.34,62.22,62.27,259581.0,60.6407,60.7577,60.6407,60.6895,259581.0
2017-07-27 09:30:00,62.28,62.43,62.05,62.36,82368.0,60.6992,60.8454,60.475,60.7772,82368.0
2017-07-27 09:40:00,62.32,62.52,62.29,62.52,61175.0,60.7382,60.9331,60.7089,60.9331,61175.0
2017-07-27 09:50:00,62.51,62.53,62.43,62.5,64492.0,60.9234,60.9429,60.8454,60.9136,64492.0
2017-07-27 10:00:00,62.49,62.64,62.48,62.53,96307.0,60.9039,61.0501,60.8941,60.9429,96307.0
2017-07-27 10:10:00,62.51,62.59,62.46,62.51,52679.0,60.9234,61.0013,60.8746,60.9234,52679.0
2017-07-27 10:20:00,62.52,62.57,62.49,62.55,26148.0,60.9331,60.9818,60.9039,60.9623,26148.0
2017-07-27 10:30:00,62.55,62.6,62.46,62.46,40598.0,60.9623,61.0111,60.8746,60.8746,40598.0
2017-07-27 10:40:00,62.45,62.55,62.43,62.44,24053.0,60.8649,60.9623,60.8454,60.8551,24053.0
2017-07-27 10:50:00,62.44,62.47,62.29,62.36,51597.0,60.8551,60.8844,60.7089,60.7772,51597.0
2017-07-27 11:00:00,62.35,62.39,62.28,62.37,26275.0,60.7674,60.8064,60.6992,60.7869,26275.0
2017-07-27 11:10:00,62.37,62.41,62.33,62.4,19176.0,60.7869,60.8259,60.7479,60.8162,19176.0
2017-07-27 11:20:00,62.42,62.51,62.4,62.48,36783.0,60.8356,60.9234,60.8162,60.8941,36783.0
2017-07-27 11:30:00,62.5,62.57,62.47,62.53,27666.0,60.9136,60.9818,60.8844,60.9429,27666.0
2017-07-27 11:40:00,62.52,62.62,62.51,62.6,44211.0,60.9331,61.0306,60.9234,61.0111,44211.0
2017-07-27 11:50:00,62.61,62.63,62.56,62.58,20423.0,61.0208,61.0403,60.9721,60.9916,20423.0
2017-07-27 12:00:00,62.59,62.64,62.58,62.62,32346.0,61.0013,61.0501,60.9916,61.0306,32346.0
2017-07-27 12:10:00,62.62,62.63,62.52,62.53,79509.0,61.0306,61.0403,60.9331,60.9429,79509.0
2017-07-27 12:20:00,62.53,62.57,62.5,62.51,39308.0,60.9429,60.9818,60.9136,60.9234,39308.0
2017-07-27 12:30:00,62.5,62.52,62.3,62.38,39352.0,60.9136,60.9331,60.7187,60.7967,39352.0
2017-07-27 12:40:00,62.37,62.37,62.13,62.18,50672.0,60.7869,60.7869,60.553,60.6017,50672.0
2017-07-27 12:50:00,62.17,62.17,61.89,61.94,85741.0,60.592,60.592,60.3191,60.3678,85741.0
2017-07-27 13:00:00,61.97,62.08,61.83,62.0,50362.0,60.3971,60.5043,60.2606,60.4263,50362.0
2017-07-27 13:10:00,62.02,62.08,61.89,61.94,35505.0,60.4458,60.5043,60.3191,60.3678,35505.0
2017-07-27 13:20:00,61.94,61.94,61.7,61.79,108176.0,60.3678,60.3678,60.1339,60.2216,108176.0
2017-07-27 13:30:00,61.79,61.82,61.51,61.53,131421.0,60.2216,60.2509,59.9487,59.9682,131421.0
2017-07-27 13:40:00,61.54,61.87,61.32,61.78,124228.0,59.978,60.2996,59.7636,60.2119,124228.0
2017-07-27 13:50:00,61.78,61.91,61.68,61.69,59144.0,60.2119,60.3386,60.1144,60.1242,59144.0
2017-07-27 14:00:00,61.72,62.05,61.71,62.03,74455.0,60.1534,60.475,60.1437,60.4555,74455.0
2017-07-27 14:10:00,62.05,62.05,61.85,61.85,40570.0,60.475,60.475,60.2801,60.2801,40570.0
2017-07-27 14:20:00,61.87,61.92,61.77,61.9,31547.0,60.2996,60.3483,60.2021,60.3288,31547.0
2017-07-27 14:30:00,61.94,61.94,61.78,61.81,34252.0,60.3678,60.3678,60.2119,60.2411,34252.0
2017-07-27 14:40:00,61.8,61.8,61.6,61.63,42390.0,60.2314,60.2314,60.0365,60.0657,42390.0
2017-07-27 14:50:00,61.63,61.76,61.6,61.73,45417.0,60.0657,60.1924,60.0365,60.1632,45417.0
2017-07-27 15:00:00,61.73,61.75,61.65,61.7,46869.0,60.1632,60.1827,60.0852,60.1339,46869.0
2017-07-27 15:10:00,61.69,61.73,61.67,61.68,52328.0,60.1242,60.1632,60.1047,60.1144,52328.0
2017-07-27 15:20:00,61.67,61.75,61.65,61.71,43064.0,60.1047,60.1827,60.0852,60.1437,43064.0
2017-07-27 15:30:00,61.73,61.78,61.69,61.78,54359.0,60.1632,60.2119,60.1242,60.2119,54359.0
2017-07-27 15:40:00,61.77,61.79,61.58,61.58,161880.0,60.2021,60.2216,60.017,60.017,161880.0
2017-07-27 15:50:00,61.59,61.61,61.38,61.5,508658.0,60.0267,60.0462,59.822,59.939,508658.0
2017-07-28 09:30:00,61.3,61.57,61.18,61.38,66340.0,59.7441,60.0072,59.6271,59.822,66340.0
2017-07-28 09:40:00,61.38,61.47,61.22,61.37,85859.0,59.822,59.9098,59.6661,59.8123,85859.0
2017-07-28 09:50:00,61.39,61.49,61.36,61.36,88344.0,59.8318,59.9293,59.8026,59.8026,88344.0
2017-07-28 10:00:00,61.37,61.55,61.35,61.38,72713.0,59.8123,59.9877,59.7928,59.822,72713.0
2017-07-28 10:10:00,61.39,61.42,61.29,61.34,48522.0,59.8318,59.861,59.7343,59.7831,48522.0
2017-07-28 10:20:00,61.35,61.42,61.27,61.41,50151.0,59.7928,59.861,59.7148,59.8513,50151.0
2017-07-28 10:30:00,61.4,61.44,61.32,61.35,35594.0,59.8415,59.8805,59.7636,59.7928,35594.0
2017-07-28 10:40:00,61.33,61.44,61.28,61.31,23295.0,59.7733,59.8805,59.7246,59.7538,23295.0
2017-07-28 10:50:00,61.3,61.3,61.17,61.21,28189.0,59.7441,59.7441,59.6174,59.6564,28189.0
2017-07-28 11:00:00,61.2,61.2,61.0,61.06,52182.0,59.6466,59.6466,59.4517,59.5102,52182.0
2017-07-28 11:10:00,61.08,61.19,61.05,61.19,29612.0,59.5297,59.6369,59.5004,59.6369,29612.0
2017-07-28 11:20:00,61.19,61.28,61.13,61.27,34219.0,59.6369,59.7246,59.5784,59.7148,34219.0
2017-07-28 11:30:00,61.29,61.36,61.26,61.31,23634.0,59.7343,59.8026,59.7051,59.7538,23634.0
2017-07-28 11:40:00,61.31,61.37,61.27,61.29,29528.0,59.7538,59.8123,59.7148,59.7343,29528.0
2017-07-28 11:50:00,61.3,61.33,61.24,61.3,33608.0,59.7441,59.7733,59.6856,59.7441,33608.0
2017-07-28 12:00:00,61.32,61.39,61.29,61.32,32019.0,59.7636,59.8318,59.7343,59.7636,32019.0
2017-07-28 12:10:00,61.33,61.33,61.25,61.29,35790.0,59.7733,59.7733,59.6953,59.7343,35790.0
2017-07-28 12:20:00,61.29,61.3,61.25,61.28,23161.0,59.7343,59.7441,59.6953,59.7246,23161.0
2017-07-28 12:30:00,61.29,61.41,61.28,61.4,40785.0,59.7343,59.8513,59.7246,59.8415,40785.0
2017-07-28 12:40:00,61.4,61.42,61.36,61.41,28872.0,59.8415,59.861,59.8026,59.8513,28872.0
2017-07-28 12:50:00,61.42,61.45,61.37,61.42,33832.0,59.861,59.8903,59.8123,59.861,33832.0
2017-07-28 13:00:00,61.42,61.46,61.37,61.38,36220.0,59.861,59.9,59.8123,59.822,36220.0
2017-07-28 13:10:00,61.39,61.45,61.36,61.37,23943.0,59.8318,59.8903,59.8026,59.8123,23943.0
2017-07-28 13:20:00,61.37,61.39,61.34,61.34,30275.0,59.8123,59.8318,59.7831,59.7831,30275.0
2017-07-28 13:30:00,61.35,61.4,61.3,61.3,29815.0,59.7928,59.8415,59.7441,59.7441,29815.0
2017-07-28 13:40:00,61.32,61.39,61.31,61.37,27157.0,59.7636,59.8318,59.7538,59.8123,27157.0
2017-07-28 13:50:00,61.37,61.38,61.35,61.36,33017.0,59.8123,59.822,59.7928,59.8026,33017.0
2017-07-28 14:00:00,61.36,61.39,61.36,61.38,35924.0,59.8026,59.8318,59.8026,59.822,35924.0
2017-07-28 14:10:00,61.38,61.48,61.37,61.48,101917.0,59.822,59.9195,59.8123,59.9195,101917.0
2017-07-28 14:20:00,61.46,61.48,61.35,61.39,88007.0,59.9,59.9195,59.7928,59.8318,88007.0
2017-07-28 14:30:00,61.38,61.4,61.35,61.38,59005.0,59.822,59.8415,59.7928,59.822,59005.0
2017-07-28 14:40:00,61.38,61.41,61.32,61.39,52322.0,59.822,59.8513,59.7636,59.8318,52322.0
2017-07-28 14:50:00,61.38,61.59,61.38,61.53,63121.0,59.822,60.0267,59.822,59.9682,63121.0
2017-07-28 15:00:00,61.54,61.61,61.45,61.55,74539.0,59.978,60.0462,59.8903,59.9877,74539.0
2017-07-28 15:10:00,61.55,61.57,61.48,61.55,59639.0,59.9877,60.0072,59.9195,59.9877,59639.0
2017-07-28 15:20:00,61.57,61.61,61.55,61.59,39818.0,60.0072,60.0462,59.9877,60.0267,39818.0
2017-07-28 15:30:00,61.6,61.62,61.49,61.5,64686.0,60.0365,60.056,59.9293,59.939,64686.0
2017-07-28 15:40:00,61.5,61.63,61.49,61.61,94995.0,59.939,60.0657,59.9293,60.0462,94995.0
2017-07-28 15:50:00,61.62,61.74,61.61,61.67,305153.0,60.056,60.1729,60.0462,60.1047,305153.0
2017-07-31 09:30:00,62.14,62.4,61.5,61.66,234044.0,60.5628,60.8162,59.939,60.0949,234044.0
2017-07-31 09:40:00,61.67,61.91,61.43,61.54,83706.0,60.1047,60.3386,59.8708,59.978,83706.0
2017-07-31 09:50:00,61.53,61.69,61.45,61.45,76195.0,59.9682,60.1242,59.8903,59.8903,76195.0
2017-07-31 10:00:00,61.46,61.51,61.29,61.31,94620.0,59.9,59.9487,59.7343,59.7538,94620.0
2017-07-31 10:10:00,61.31,61.59,61.31,61.49,54848.0,59.7538,60.0267,59.7538,59.9293,54848.0
2017-07-31 10:20:00,61.49,61.5,61.31,61.31,59389.0,59.9293,59.939,59.7538,59.7538,59389.0
2017-07-31 10:30:00,61.31,61.45,61.3,61.45,53500.0,59.7538,59.8903,59.7441,59.8903,53500.0
2017-07-31 10:40:00,61.46,61.58,61.4,61.55,48754.0,59.9,60.017,59.8415,59.9877,48754.0
2017-07-31 10:50:00,61.57,61.58,61.36,61.38,49958.0,60.0072,60.017,59.8026,59.822,49958.0
2017-07-31 11:00:00,61.39,61.55,61.39,61.43,39031.0,59.8318,59.9877,59.8318,59.8708,39031.0
2017-07-31 11:10:00,61.43,61.5,61.41,61.44,26454.0,59.8708,59.939,59.8513,59.8805,26454.0
2017-07-31 11:20:00,61.43,61.43,61.27,61.33,36885.0,59.8708,59.8708,59.7148,59.7733,36885.0
2017-07-31 11:30:00,61.31,61.38,61.28,61.28,42317.0,59.7538,59.822,59.7246,59.7246,42317.0
2017-07-31 11:40:00,61.28,61.29,61.09,61.19,136687.0,59.7246,59.7343,59.5394,59.6369,136687.0
2017-07-31 11:50:00,61.19,61.28,61.11,61.28,48474.0,59.6369,59.7246,59.5589,59.7246,48474.0
2017-07-31 12:00:00,61.27,61.29,61.21,61.27,41194.0,59.7148,59.7343,59.6564,59.7148,41194.0
2017-07-31 12:10:00,61.25,61.31,61.19,61.26,76545.0,59.6953,59.7538,59.6369,59.7051,76545.0
2017-07-31 12:20:00,61.27,61.31,61.2,61.29,61503.0,59.7148,59.7538,59.6466,59.7343,61503.0
2017-07-31 12:30:00,61.29,61.31,61.23,61.27,196531.0,59.7343,59.7538,59.6759,59.7148,196531.0
2017-07-31 12:40:00,61.25,61.36,61.23,61.23,32530.0,59.6953,59.8026,59.6759,59.6759,32530.0
2017-07-31 12:50:00,61.23,61.28,61.22,61.23,30397.0,59.6759,59.7246,59.6661,59.6759,30397.0
2017-07-31 13:00:00,61.24,61.28,61.2,61.27,35996.0,59.6856,59.7246,59.6466,59.7148,35996.0
2017-07-31 13:10:00,61.26,61.26,61.1,61.13,28660.0,59.7051,59.7051,59.5492,59.5784,28660.0
2017-07-31 13:20:00,61.1,61.12,60.98,61.05,65914.0,59.5492,59.5686,59.4322,59.5004,65914.0
2017-07-31 13:30:00,61.05,61.19,61.04,61.16,52859.0,59.5004,59.6369,59.4907,59.6076,52859.0
2017-07-31 13:40:00,61.15,61.29,61.12,61.27,59940.0,59.5979,59.7343,59.5686,59.7148,59940.0
2017-07-31 13:50:00,61.28,61.35,61.27,61.34,39554.0,59.7246,59.7928,59.7148,59.7831,39554.0
2017-07-31 14:00:00,61.33,61.47,61.26,61.41,74236.0,59.7733,59.9098,59.7051,59.8513,74236.0
2017-07-31 14:10:00,61.42,61.57,61.3,61.48,70046.0,59.861,60.0072,59.7441,59.9195,70046.0
2017-07-31 14:20:00,61.49,61.54,61.44,61.46,46911.0,59.9293,59.978,59.8805,59.9,46911.0
2017-07-31 14:30:00,61.46,61.47,61.27,61.33,59131.0,59.9,59.9098,59.7148,59.7733,59131.0
2017-07-31 14:40:00,61.34,61.39,61.28,61.34,40275.0,59.7831,59.8318,59.7246,59.7831,40275.0
2017-07-31 14:50:00,61.34,61.44,61.34,61.43,35613.0,59.7831,59.8805,59.7831,59.8708,35613.0
2017-07-31 15:00:00,61.43,61.49,61.37,61.47,62072.0,59.8708,59.9293,59.8123,59.9098,62072.0
2017-07-31 15:10:00,61.48,61.59,61.45,61.57,55276.0,59.9195,60.0267,59.8903,60.0072,55276.0
2017-07-31 15:20:00,61.56,61.56,61.42,61.43,65649.0,59.9975,59.9975,59.861,59.8708,65649.0
2017-07-31 15:30:00,61.44,61.47,61.39,61.42,73271.0,59.8805,59.9098,59.8318,59.861,73271.0
2017-07-31 15:40:00,61.43,61.56,61.42,61.56,119351.0,59.8708,59.9975,59.861,59.9975,119351.0
2017-07-31 15:50:00,61.56,61.63,61.52,61.54,448606.0,59.9975,60.0657,59.9585,59.978,448606.0
2017-08-01 09:30:00,61.99,62.28,61.5,62.06,354089.0,60.4166,60.6992,59.939,60.4848,354089.0
2017-08-01 09:40:00,62.07,62.07,61.69,61.77,133970.0,60.4945,60.4945,60.1242,60.2021,133970.0
2017-08-01 09:50:00,61.76,62.01,61.7,61.99,49797.0,60.1924,60.4361,60.1339,60.4166,49797.0
2017-08-01 10:00:00,62.01,62.21,62.01,62.21,43911.0,60.4361,60.631,60.4361,60.631,43911.0
2017-08-01 10:10:00,62.21,62.3,62.18,62.27,64899.0,60.631,60.7187,60.6017,60.6895,64899.0
2017-08-01 10:20:00,62.27,62.56,62.22,62.53,95447.0,60.6895,60.9721,60.6407,60.9429,95447.0
2017-08-01 10:30:00,62.56,62.99,62.54,62.78,376251.0,60.9721,61.3912,60.9526,61.1865,376251.0
2017-08-01 10:40:00,62.8,63.06,62.74,63.05,145655.0,61.206,61.4594,61.1475,61.4497,145655.0
2017-08-01 10:50:00,63.06,63.12,62.83,62.88,323319.0,61.4594,61.5179,61.2352,61.284,323319.0
2017-08-01 11:00:00,62.86,62.97,62.58,62.67,219560.0,61.2645,61.3717,60.9916,61.0793,219560.0
2017-08-01 11:10:00,62.67,62.7,62.58,62.62,74989.0,61.0793,61.1085,60.9916,61.0306,74989.0
2017-08-01 11:20:00,62.6,62.84,62.59,62.82,35691.0,61.0111,61.245,61.0013,61.2255,35691.0
2017-08-01 11:30:00,62.82,62.99,62.74,62.98,35910.0,61.2255,61.3912,61.1475,61.3814,35910.0
2017-08-01 11:40:00,62.99,63.26,62.93,63.19,90854.0,61.3912,61.6543,61.3327,61.5861,90854.0
2017-08-01 11:50:00,63.18,63.36,63.07,63.09,334020.0,61.5764,61.7518,61.4691,61.4886,334020.0
2017-08-01 12:00:00,63.08,63.1,62.91,63.02,152717.0,61.4789,61.4984,61.3132,61.4204,152717.0
2017-08-01 12:10:00,63.01,63.25,63.0,63.19,126550.0,61.4107,61.6446,61.4009,61.5861,126550.0
2017-08-01 12:20:00,63.17,63.25,63.13,63.23,79208.0,61.5666,61.6446,61.5276,61.6251,79208.0
2017-08-01 12:30:00,63.23,63.3,63.22,63.26,101703.0,61.6251,61.6933,61.6153,61.6543,101703.0
2017-08-01 12:40:00,63.26,63.26,63.14,63.19,46099.0,61.6543,61.6543,61.5374,61.5861,46099.0
2017-08-01 12:50:00,63.19,63.22,63.1,63.16,64097.0,61.5861,61.6153,61.4984,61.5569,64097.0
2017-08-01 13:00:00,63.15,63.16,62.49,62.68,287179.0,61.5471,61.5569,60.9039,61.089,287179.0
2017-08-01 13:10:00,62.69,63.02,62.64,62.97,110760.0,61.0988,61.4204,61.0501,61.3717,110760.0
2017-08-01 13:20:00,62.96,63.1,62.95,63.04,46524.0,61.3619,61.4984,61.3522,61.4399,46524.0
2017-08-01 13:30:00,63.06,63.08,62.9,62.91,61759.0,61.4594,61.4789,61.3035,61.3132,61759.0
2017-08-01 13:40:00,62.92,62.97,62.74,62.8,94682.0,61.323,61.3717,61.1475,61.206,94682.0
2017-08-01 13:50:00,62.79,62.8,62.68,62.8,71311.0,61.1963,61.206,61.089,61.206,71311.0
2017-08-01 14:00:00,62.8,62.84,62.78,62.81,78886.0,61.206,61.245,61.1865,61.2157,78886.0
2017-08-01 14:10:00,62.81,62.86,62.77,62.86,65361.0,61.2157,61.2645,61.1768,61.2645,65361.0
2017-08-01 14:20:00,62.86,62.87,62.76,62.79,61351.0,61.2645,61.2742,61.167,61.1963,61351.0
2017-08-01 14:30:00,62.78,62.88,62.77,62.81,91790.0,61.1865,61.284,61.1768,61.2157,91790.0
2017-08-01 14:40:00,62.82,62.88,62.81,62.85,34038.0,61.2255,61.284,61.2157,61.2547,34038.0
2017-08-01 14:50:00,62.85,62.87,62.79,62.83,51015.0,61.2547,61.2742,61.1963,61.2352,51015.0
2017-08-01 15:00:00,62.82,62.9,62.82,62.9,43455.0,61.2255,61.3035,61.2255,61.3035,43455.0
2017-08-01 15:10:00,62.89,63.02,62.88,63.01,77505.0,61.2937,61.4204,61.284,61.4107,77505.0
2017-08-01 15:20:00,63.01,63.06,62.96,63.0,66473.0,61.4107,61.4594,61.3619,61.4009,66473.0
2017-08-01 15:30:00,63.0,63.03,62.86,62.86,124731.0,61.4009,61.4302,61.2645,61.2645,124731.0
2017-08-01 15:40:00,62.87,62.89,62.83,62.85,123205.0,61.2742,61.2937,61.2352,61.2547,123205.0
2017-08-01 15:50:00,62.85,63.0,62.83,62.97,313350.0,61.2547,61.4009,61.2352,61.3717,313350.0
2017-08-02 09:30:00,63.11,63.15,62.65,63.03,91341.0,61.5081,61.5471,61.0598,61.4302,91341.0
2017-08-02 09:40:00,63.02,63.08,62.64,62.69,77547.0,61.4204,61.4789,61.0501,61.0988,77547.0
2017-08-02 09:50:00,62.7,62.91,62.67,62.9,129848.0,61.1085,61.3132,61.0793,61.3035,129848.0
2017-08-02 10:00:00,62.87,63.08,62.84,63.02,50636.0,61.2742,61.4789,61.245,61.4204,50636.0
2017-08-02 10:10:00,63.02,63.03,62.79,62.85,56490.0,61.4204,61.4302,61.1963,61.2547,56490.0
2017-08-02 10:20:00,62.87,62.95,62.78,62.78,101634.0,61.2742,61.3522,61.1865,61.1865,101634.0
2017-08-02 10:30:00,62.81,63.14,62.75,62.88,84339.0,61.2157,61.5374,61.1573,61.284,84339.0
2017-08-02 10:40:00,62.88,62.92,62.76,62.84,58886.0,61.284,61.323,61.167,61.245,58886.0
2017-08-02 10:50:00,62.86,62.87,62.71,62.77,76532.0,61.2645,61.2742,61.1183,61.1768,76532.0
2017-08-02 11:00:00,62.77,63.05,62.75,62.97,57989.0,61.1768,61.4497,61.1573,61.3717,57989.0
2017-08-02 11:10:00,62.97,63.14,62.97,63.07,45029.0,61.3717,61.5374,61.3717,61.4691,45029.0
2017-08-02 11:20:00,63.08,63.11,63.0,63.01,31744.0,61.4789,61.5081,61.4009,61.4107,31744.0
2017-08-02 11:30:00,63.01,63.09,62.9,63.06,59178.0,61.4107,61.4886,61.3035,61.4594,59178.0
2017-08-02 11:40:00,63.09,63.19,62.99,62.99,38939.0,61.4886,61.5861,61.3912,61.3912,38939.0
2017-08-02 11:50:00,62.98,63.05,62.95,63.02,23235.0,61.3814,61.4497,61.3522,61.4204,23235.0
2017-08-02 12:00:00,63.02,63.11,63.0,63.1,27012.0,61.4204,61.5081,61.4009,61.4984,27012.0
2017-08-02 12:10:00,63.11,63.16,63.07,63.13,36118.0,61.5081,61.5569,61.4691,61.5276,36118.0
2017-08-02 12:20:00,63.15,63.16,63.09,63.12,23514.0,61.5471,61.5569,61.4886,61.5179,23514.0
2017-08-02 12:30:00,63.11,63.16,63.06,63.13,41267.0,61.5081,61.5569,61.4594,61.5276,41267.0
2017-08-02 12:40:00,63.12,63.28,63.12,63.25,41194.0,61.5179,61.6738,61.5179,61.6446,41194.0
2017-08-02 12:50:00,63.24,63.25,63.18,63.22,24871.0,61.6348,61.6446,61.5764,61.6153,24871.0
2017-08-02 13:00:00,63.21,63.24,63.12,63.18,37846.0,61.6056,61.6348,61.5179,61.5764,37846.0
2017-08-02 13:10:00,63.18,63.2,63.14,63.18,30041.0,61.5764,61.5958,61.5374,61.5764,30041.0
2017-08-02 13:20:00,63.17,63.28,63.14,63.27,33668.0,61.5666,61.6738,61.5374,61.6641,33668.0
2017-08-02 13:30:00,63.26,63.27,63.18,63.19,43059.0,61.6543,61.6641,61.5764,61.5861,43059.0
2017-08-02 13:40:00,63.18,63.37,63.18,63.36,34612.0,61.5764,61.7615,61.5764,61.7518,34612.0
2017-08-02 13:50:00,63.35,63.39,63.31,63.37,50558.0,61.742,61.781,61.7031,61.7615,50558.0
2017-08-02 14:00:00,63.38,63.38,63.21,63.22,53399.0,61.7713,61.7713,61.6056,61.6153,53399.0
2017-08-02 14:10:00,63.21,63.23,63.11,63.16,47746.0,61.6056,61.6251,61.5081,61.5569,47746.0
2017-08-02 14:20:00,63.17,63.22,63.14,63.21,34579.0,61.5666,61.6153,61.5374,61.6056,34579.0
2017-08-02 14:30:00,63.19,63.36,63.16,63.36,36461.0,61.5861,61.7518,61.5569,61.7518,36461.0
2017-08-02 14:40:00,63.34,63.5,63.28,63.46,92141.0,61.7323,61.8882,61.6738,61.8492,92141.0
2017-08-02 14:50:00,63.46,63.46,63.29,63.36,71996.0,61.8492,61.8492,61.6836,61.7518,71996.0
2017-08-02 15:00:00,63.36,63.4,63.28,63.3,57478.0,61.7518,61.7908,61.6738,61.6933,57478.0
2017-08-02 15:10:00,63.3,63.33,63.23,63.24,61270.0,61.6933,61.7225,61.6251,61.6348,61270.0
2017-08-02 15:20:00,63.23,63.36,63.22,63.32,47519.0,61.6251,61.7518,61.6153,61.7128,47519.0
2017-08-02 15:30:00,63.32,63.38,63.28,63.35,84112.0,61.7128,61.7713,61.6738,61.742,84112.0
2017-08-02 15:40:00,63.35,63.47,63.35,63.44,154044.0,61.742,61.859,61.742,61.8298,154044.0
2017-08-02 15:50:00,63.44,63.62,63.44,63.51,564759.0,61.8298,62.0052,61.8298,61.898,564759.0
2017-08-03 09:30:00,63.61,63.78,63.29,63.31,65658.0,61.9954,62.1611,61.6836,61.7031,65658.0
2017-08-03 09:40:00,63.31,63.51,63.27,63.32,15550.0,61.7031,61.898,61.6641,61.7128,15550.0
2017-08-03 09:50:00,63.29,63.42,63.04,63.42,87078.0,61.6836,61.8103,61.4399,61.8103,87078.0
2017-08-03 10:00:00,63.4,63.49,63.33,63.37,50473.0,61.7908,61.8785,61.7225,61.7615,50473.0
2017-08-03 10:10:00,63.38,63.48,63.36,63.37,51212.0,61.7713,61.8687,61.7518,61.7615,51212.0
2017-08-03 10:20:00,63.37,63.42,63.31,63.38,44510.0,61.7615,61.8103,61.7031,61.7713,44510.0
2017-08-03 10:30:00,63.4,63.69,63.37,63.66,155329.0,61.7908,62.0734,61.7615,62.0442,155329.0
2017-08-03 10:40:00,63.67,63.71,63.55,63.65,40600.0,62.0539,62.0929,61.937,62.0344,40600.0
2017-08-03 10:50:00,63.65,63.71,63.62,63.66,42710.0,62.0344,62.0929,62.0052,62.0442,42710.0
2017-08-03 11:00:00,63.66,63.69,63.63,63.66,53892.0,62.0442,62.0734,62.0149,62.0442,53892.0
2017-08-03 11:10:00,63.65,63.68,63.51,63.52,39122.0,62.0344,62.0637,61.898,61.9077,39122.0
2017-08-03 11:20:00,63.52,63.59,63.51,63.57,25604.0,61.9077,61.9759,61.898,61.9565,25604.0
2017-08-03 11:30:00,63.58,63.64,63.56,63.62,21864.0,61.9662,62.0247,61.9467,62.0052,21864.0
2017-08-03 11:40:00,63.64,63.67,63.61,63.62,32890.0,62.0247,62.0539,61.9954,62.0052,32890.0
2017-08-03 11:50:00,63.62,63.69,63.62,63.65,20081.0,62.0052,62.0734,62.0052,62.0344,20081.0
2017-08-03 12:00:00,63.65,63.68,63.63,63.65,55347.0,62.0344,62.0637,62.0149,62.0344,55347.0
2017-08-03 12:10:00,63.65,63.69,63.64,63.65,57351.0,62.0344,62.0734,62.0247,62.0344,57351.0
2017-08-03 12:20:00,63.66,63.74,63.65,63.74,47337.0,62.0442,62.1221,62.0344,62.1221,47337.0
2017-08-03 12:30:00,63.74,63.75,63.68,63.74,20625.0,62.1221,62.1319,62.0637,62.1221,20625.0
2017-08-03 12:40:00,63.75,63.76,63.69,63.69,26334.0,62.1319,62.1416,62.0734,62.0734,26334.0
2017-08-03 12:50:00,63.69,63.78,63.68,63.75,54016.0,62.0734,62.1611,62.0637,62.1319,54016.0
2017-08-03 13:00:00,63.75,63.8,63.75,63.77,52016.0,62.1319,62.1806,62.1319,62.1514,52016.0
2017-08-03 13:10:00,63.77,63.78,63.7,63.72,40602.0,62.1514,62.1611,62.0832,62.1026,40602.0
2017-08-03 13:20:00,63.72,63.77,63.68,63.69,22720.0,62.1026,62.1514,62.0637,62.0734,22720.0
2017-08-03 13:30:00,63.69,63.73,63.65,63.72,20400.0,62.0734,62.1124,62.0344,62.1026,20400.0
2017-08-03 13:40:00,63.72,63.75,63.7,63.75,34325.0,62.1026,62.1319,62.0832,62.1319,34325.0
2017-08-03 13:50:00,63.74,63.77,63.73,63.75,33276.0,62.1221,62.1514,62.1124,62.1319,33276.0
2017-08-03 14:00:00,63.75,63.77,63.75,63.76,21268.0,62.1319,62.1514,62.1319,62.1416,21268.0
2017-08-03 14:10:00,63.76,63.77,63.73,63.75,47755.0,62.1416,62.1514,62.1124,62.1319,47755.0
2017-08-03 14:20:00,63.76,63.81,63.74,63.81,62672.0,62.1416,62.1904,62.1221,62.1904,62672.0
2017-08-03 14:30:00,63.8,63.81,63.77,63.77,64924.0,62.1806,62.1904,62.1514,62.1514,64924.0
2017-08-03 14:40:00,63.77,63.78,63.73,63.76,41718.0,62.1514,62.1611,62.1124,62.1416,41718.0
2017-08-03 14:50:00,63.77,63.77,63.73,63.77,50914.0,62.1514,62.1514,62.1124,62.1514,50914.0
2017-08-03 15:00:00,63.77,63.77,63.65,63.67,38099.0,62.1514,62.1514,62.0344,62.0539,38099.0
2017-08-03 15:10:00,63.67,63.67,63.63,63.65,57668.0,62.0539,62.0539,62.0149,62.0344,57668.0
2017-08-03 15:20:00,63.64,63.65,63.62,63.63,35080.0,62.0247,62.0344,62.0052,62.0149,35080.0
2017-08-03 15:30:00,63.63,63.65,63.48,63.5,143134.0,62.0149,62.0344,61.8687,61.8882,143134.0
2017-08-03 15:40:00,63.5,63.56,63.48,63.56,127345.0,61.8882,61.9467,61.8687,61.9467,127345.0
2017-08-03 15:50:00,63.56,63.65,63.54,63.65,300613.0,61.9467,62.0344,61.9272,62.0344,300613.0
2017-08-04 09:30:00,63.82,63.82,63.45,63.62,80795.0,62.2001,62.2001,61.8395,62.0052,80795.0
2017-08-04 09:40:00,63.64,63.76,63.63,63.68,55548.0,62.0247,62.1416,62.0149,62.0637,55548.0
2017-08-04 09:50:00,63.67,63.68,63.59,63.63,59730.0,62.0539,62.0637,61.9759,62.0149,59730.0
2017-08-04 10:00:00,63.63,63.78,63.58,63.66,72150.0,62.0149,62.1611,61.9662,62.0442,72150.0
2017-08-04 10:10:00,63.67,63.81,63.66,63.77,77209.0,62.0539,62.1904,62.0442,62.1514,77209.0
2017-08-04 10:20:00,63.77,63.81,63.72,63.8,40747.0,62.1514,62.1904,62.1026,62.1806,40747.0
2017-08-04 10:30:00,63.8,63.9,63.77,63.86,53023.0,62.1806,62.2781,62.1514,62.2391,53023.0
2017-08-04 10:40:00,63.84,63.85,63.78,63.84,20608.0,62.2196,62.2293,62.1611,62.2196,20608.0
2017-08-04 10:50:00,63.84,63.86,63.76,63.83,45014.0,62.2196,62.2391,62.1416,62.2099,45014.0
2017-08-04 11:00:00,63.82,63.82,63.73,63.78,45427.0,62.2001,62.2001,62.1124,62.1611,45427.0
2017-08-04 11:10:00,63.78,63.9,63.77,63.9,36238.0,62.1611,62.2781,62.1514,62.2781,36238.0
2017-08-04 11:20:00,63.9,63.92,63.8,63.83,44989.0,62.2781,62.2976,62.1806,62.2099,44989.0
2017-08-04 11:30:00,63.83,63.88,63.82,63.87,37480.0,62.2099,62.2586,62.2001,62.2488,37480.0
2017-08-04 11:40:00,63.88,63.89,63.81,63.84,36973.0,62.2586,62.2683,62.1904,62.2196,36973.0
2017-08-04 11:50:00,63.84,63.86,63.81,63.84,27153.0,62.2196,62.2391,62.1904,62.2196,27153.0
2017-08-04 12:00:00,63.83,63.84,63.8,63.82,40598.0,62.2099,62.2196,62.1806,62.2001,40598.0
2017-08-04 12:10:00,63.81,63.82,63.67,63.75,58890.0,62.1904,62.2001,62.0539,62.1319,58890.0
2017-08-04 12:20:00,63.75,63.89,63.7,63.83,91429.0,62.1319,62.2683,62.0832,62.2099,91429.0
2017-08-04 12:30:00,63.84,63.88,63.8,63.87,25326.0,62.2196,62.2586,62.1806,62.2488,25326.0
2017-08-04 12:40:00,63.87,63.93,63.87,63.89,24529.0,62.2488,62.3073,62.2488,62.2683,24529.0
2017-08-04 12:50:00,63.89,64.0,63.88,63.98,83525.0,62.2683,62.3755,62.2586,62.356,83525.0
2017-08-04 13:00:00,63.98,63.98,63.77,63.93,69257.0,62.356,62.356,62.1514,62.3073,69257.0
2017-08-04 13:10:00,63.93,63.95,63.88,63.93,62712.0,62.3073,62.3268,62.2586,62.3073,62712.0
2017-08-04 13:20:00,63.94,64.08,63.92,64.06,46563.0,62.3171,62.4535,62.2976,62.434,46563.0
2017-08-04 13:30:00,64.06,64.14,64.04,64.13,25700.0,62.434,62.512,62.4145,62.5022,25700.0
2017-08-04 13:40:00,64.13,64.14,64.08,64.11,30599.0,62.5022,62.512,62.4535,62.4827,30599.0
2017-08-04 13:50:00,64.11,64.19,64.1,64.16,27688.0,62.4827,62.5607,62.473,62.5315,27688.0
2017-08-04 14:00:00,64.14,64.19,64.13,64.18,29278.0,62.512,62.5607,62.5022,62.551,29278.0
2017-08-04 14:10:00,64.18,64.22,64.1,64.16,47455.0,62.551,62.59,62.473,62.5315,47455.0
2017-08-04 14:20:00,64.16,64.19,64.12,64.15,139847.0,62.5315,62.5607,62.4925,62.5217,139847.0
2017-08-04 14:30:00,64.14,64.23,64.14,64.19,34527.0,62.512,62.5997,62.512,62.5607,34527.0
2017-08-04 14:40:00,64.19,64.19,64.0,64.02,81025.0,62.5607,62.5607,62.3755,62.395,81025.0
2017-08-04 14:50:00,64.02,64.15,64.01,64.15,51827.0,62.395,62.5217,62.3853,62.5217,51827.0
2017-08-04 15:00:00,64.15,64.27,64.15,64.23,132282.0,62.5217,62.6387,62.5217,62.5997,132282.0
2017-08-04 15:10:00,64.22,64.23,64.11,64.14,61444.0,62.59,62.5997,62.4827,62.512,61444.0
2017-08-04 15:20:00,64.14,64.15,64.07,64.09,78307.0,62.512,62.5217,62.4438,62.4633,78307.0
2017-08-04 15:30:00,64.09,64.09,64.0,64.05,127647.0,62.4633,62.4633,62.3755,62.4243,127647.0
2017-08-04 15:40:00,64.05,64.22,64.01,64.19,239769.0,62.4243,62.59,62.3853,62.5607,239769.0
2017-08-04 15:50:00,64.18,64.41,64.17,64.39,525528.0,62.551,62.7751,62.5412,62.7556,525528.0
2017-08-07 09:30:00,64.73,64.88,64.56,64.7,177798.0,63.087,63.2332,62.9213,63.0578,177798.0
2017-08-07 09:40:00,64.71,64.74,64.48,64.55,146787.0,63.0675,63.0968,62.8434,62.9116,146787.0
2017-08-07 09:50:00,64.55,64.59,64.44,64.56,106633.0,62.9116,62.9506,62.8044,62.9213,106633.0
2017-08-07 10:00:00,64.56,64.57,64.48,64.51,76535.0,62.9213,62.9311,62.8434,62.8726,76535.0
2017-08-07 10:10:00,64.51,64.55,64.44,64.44,146362.0,62.8726,62.9116,62.8044,62.8044,146362.0
2017-08-07 10:20:00,64.44,64.44,64.35,64.41,105101.0,62.8044,62.8044,62.7167,62.7751,105101.0
2017-08-07 10:30:00,64.42,64.45,64.36,64.4,33242.0,62.7849,62.8141,62.7264,62.7654,33242.0
2017-08-07 10:40:00,64.39,64.44,64.32,64.36,103091.0,62.7556,62.8044,62.6874,62.7264,103091.0
2017-08-07 10:50:00,64.36,64.37,64.25,64.26,55774.0,62.7264,62.7362,62.6192,62.6289,55774.0
2017-08-07 11:00:00,64.25,64.31,64.19,64.28,54914.0,62.6192,62.6777,62.5607,62.6484,54914.0
2017-08-07 11:10:00,64.28,64.3,64.26,64.27,49232.0,62.6484,62.6679,62.6289,62.6387,49232.0
2017-08-07 11:20:00,64.28,64.33,64.27,64.33,31650.0,62.6484,62.6972,62.6387,62.6972,31650.0
2017-08-07 11:30:00,64.33,64.34,64.28,64.31,16795.0,62.6972,62.7069,62.6484,62.6777,16795.0
2017-08-07 11:40:00,64.31,64.33,64.23,64.24,27127.0,62.6777,62.6972,62.5997,62.6095,27127.0
2017-08-07 11:50:00,64.25,64.28,64.21,64.21,87623.0,62.6192,62.6484,62.5802,62.5802,87623.0
2017-08-07 12:00:00,64.21,64.21,64.16,64.16,36210.0,62.5802,62.5802,62.5315,62.5315,36210.0
2017-08-07 12:10:00,64.17,64.19,64.09,64.19,50753.0,62.5412,62.5607,62.4633,62.5607,50753.0
2017-08-07 12:20:00,64.19,64.24,64.18,64.23,15225.0,62.5607,62.6095,62.551,62.5997,15225.0
2017-08-07 12:30:00,64.22,64.24,64.2,64.24,36781.0,62.59,62.6095,62.5705,62.6095,36781.0
2017-08-07 12:40:00,64.23,64.36,64.2,64.33,35246.0,62.5997,62.7264,62.5705,62.6972,35246.0
2017-08-07 12:50:00,64.33,64.37,64.32,64.35,34228.0,62.6972,62.7362,62.6874,62.7167,34228.0
2017-08-07 13:00:00,64.34,64.37,64.33,64.36,50530.0,62.7069,62.7362,62.6972,62.7264,50530.0
2017-08-07 13:10:00,64.36,64.4,64.36,64.38,34414.0,62.7264,62.7654,62.7264,62.7459,34414.0
2017-08-07 13:20:00,64.37,64.45,64.37,64.41,25835.0,62.7362,62.8141,62.7362,62.7751,25835.0
2017-08-07 13:30:00,64.41,64.41,64.34,64.35,26447.0,62.7751,62.7751,62.7069,62.7167,26447.0
2017-08-07 13:40:00,64.35,64.37,64.26,64.27,48639.0,62.7167,62.7362,62.6289,62.6387,48639.0
2017-08-07 13:50:00,64.27,64.28,64.22,64.23,24075.0,62.6387,62.6484,62.59,62.5997,24075.0
2017-08-07 14:00:00,64.23,64.23,64.18,64.22,21215.0,62.5997,62.5997,62.551,62.59,21215.0
2017-08-07 14:10:00,64.22,64.22,64.18,64.19,21816.0,62.59,62.59,62.551,62.5607,21816.0
2017-08-07 14:20:00,64.19,64.22,64.18,64.19,19954.0,62.5607,62.59,62.551,62.5607,19954.0
2017-08-07 14:30:00,64.18,64.18,64.12,64.14,22328.0,62.551,62.551,62.4925,62.512,22328.0
2017-08-07 14:40:00,64.14,64.15,64.11,64.11,31649.0,62.512,62.5217,62.4827,62.4827,31649.0
2017-08-07 14:50:00,64.12,64.12,64.1,64.11,51983.0,62.4925,62.4925,62.473,62.4827,51983.0
2017-08-07 15:00:00,64.11,64.18,64.1,64.15,54489.0,62.4827,62.551,62.473,62.5217,54489.0
2017-08-07 15:10:00,64.16,64.18,64.1,64.12,49854.0,62.5315,62.551,62.473,62.4925,49854.0
2017-08-07 15:20:00,64.11,64.16,64.07,64.15,65223.0,62.4827,62.5315,62.4438,62.5217,65223.0
2017-08-07 15:30:00,64.15,64.15,64.06,64.07,75628.0,62.5217,62.5217,62.434,62.4438,75628.0
2017-08-07 15:40:00,64.07,64.13,64.06,64.08,105081.0,62.4438,62.5022,62.434,62.4535,105081.0
2017-08-07 15:50:00,64.08,64.15,64.03,64.15,261290.0,62.4535,62.5217,62.4048,62.5217,261290.0
2017-08-08 09:30:00,63.92,64.25,63.82,64.13,66858.0,62.2976,62.6192,62.2001,62.5022,66858.0
2017-08-08 09:40:00,64.16,64.2,64.02,64.11,37421.0,62.5315,62.5705,62.395,62.4827,37421.0
2017-08-08 09:50:00,64.11,64.15,64.04,64.12,55043.0,62.4827,62.5217,62.4145,62.4925,55043.0
2017-08-08 10:00:00,64.15,64.18,64.04,64.12,57121.0,62.5217,62.551,62.4145,62.4925,57121.0
2017-08-08 10:10:00,64.11,64.16,64.05,64.11,47525.0,62.4827,62.5315,62.4243,62.4827,47525.0
2017-08-08 10:20:00,64.11,64.12,64.01,64.05,15422.0,62.4827,62.4925,62.3853,62.4243,15422.0
2017-08-08 10:30:00,64.06,64.1,64.04,64.08,11202.0,62.434,62.473,62.4145,62.4535,11202.0
2017-08-08 10:40:00,64.1,64.15,64.01,64.05,21670.0,62.473,62.5217,62.3853,62.4243,21670.0
2017-08-08 10:50:00,64.05,64.07,63.96,63.98,47474.0,62.4243,62.4438,62.3366,62.356,47474.0
2017-08-08 11:00:00,63.97,63.99,63.79,63.81,50079.0,62.3463,62.3658,62.1709,62.1904,50079.0
2017-08-08 11:10:00,63.82,63.82,63.68,63.78,54531.0,62.2001,62.2001,62.0637,62.1611,54531.0
2017-08-08 11:20:00,63.78,63.79,63.72,63.77,24738.0,62.1611,62.1709,62.1026,62.1514,24738.0
2017-08-08 11:30:00,63.77,63.86,63.76,63.83,20321.0,62.1514,62.2391,62.1416,62.2099,20321.0
2017-08-08 11:40:00,63.83,63.88,63.82,63.84,18927.0,62.2099,62.2586,62.2001,62.2196,18927.0
2017-08-08 11:50:00,63.85,63.91,63.81,63.85,34310.0,62.2293,62.2878,62.1904,62.2293,34310.0
2017-08-08 12:00:00,63.85,63.94,63.82,63.91,25596.0,62.2293,62.3171,62.2001,62.2878,25596.0
2017-08-08 12:10:00,63.9,63.98,63.88,63.91,31703.0,62.2781,62.356,62.2586,62.2878,31703.0
2017-08-08 12:20:00,63.92,63.93,63.81,63.87,19093.0,62.2976,62.3073,62.1904,62.2488,19093.0
2017-08-08 12:30:00,63.86,63.95,63.85,63.95,23245.0,62.2391,62.3268,62.2293,62.3268,23245.0
2017-08-08 12:40:00,63.96,63.98,63.9,63.91,21826.0,62.3366,62.356,62.2781,62.2878,21826.0
2017-08-08 12:50:00,63.9,63.93,63.85,63.87,29210.0,62.2781,62.3073,62.2293,62.2488,29210.0
2017-08-08 13:00:00,63.87,63.94,63.86,63.92,23346.0,62.2488,62.3171,62.2391,62.2976,23346.0
2017-08-08 13:10:00,63.93,63.99,63.9,63.99,30052.0,62.3073,62.3658,62.2781,62.3658,30052.0
2017-08-08 13:20:00,64.01,64.05,63.95,63.95,31526.0,62.3853,62.4243,62.3268,62.3268,31526.0
2017-08-08 13:30:00,63.95,63.99,63.95,63.95,18239.0,62.3268,62.3658,62.3268,62.3268,18239.0
2017-08-08 13:40:00,63.94,64.0,63.91,63.99,56850.0,62.3171,62.3755,62.2878,62.3658,56850.0
2017-08-08 13:50:00,63.98,63.99,63.86,63.87,16767.0,62.356,62.3658,62.2391,62.2488,16767.0
2017-08-08 14:00:00,63.87,63.91,63.86,63.89,21722.0,62.2488,62.2878,62.2391,62.2683,21722.0
2017-08-08 14:10:00,63.9,64.01,63.89,63.96,18156.0,62.2781,62.3853,62.2683,62.3366,18156.0
2017-08-08 14:20:00,63.96,64.0,63.91,63.92,21337.0,62.3366,62.3755,62.2878,62.2976,21337.0
2017-08-08 14:30:00,63.92,63.98,63.9,63.91,19446.0,62.2976,62.356,62.2781,62.2878,19446.0
2017-08-08 14:40:00,63.9,63.96,63.9,63.94,23868.0,62.2781,62.3366,62.2781,62.3171,23868.0
2017-08-08 14:50:00,63.93,63.96,63.91,63.94,28763.0,62.3073,62.3366,62.2878,62.3171,28763.0
2017-08-08 15:00:00,63.94,63.97,63.88,63.91,24841.0,62.3171,62.3463,62.2586,62.2878,24841.0
2017-08-08 15:10:00,63.91,63.93,63.82,63.85,61745.0,62.2878,62.3073,62.2001,62.2293,61745.0
2017-08-08 15:20:00,63.85,63.85,63.54,63.6,74468.0,62.2293,62.2293,61.9272,61.9857,74468.0
2017-08-08 15:30:00,63.6,63.77,63.57,63.75,114920.0,61.9857,62.1514,61.9565,62.1319,114920.0
2017-08-08 15:40:00,63.75,63.78,63.68,63.76,62923.0,62.1319,62.1611,62.0637,62.1416,62923.0
2017-08-08 15:50:00,63.75,63.79,63.67,63.77,142427.0,62.1319,62.1709,62.0539,62.1514,142427.0
2017-08-09 09:30:00,63.52,63.64,63.39,63.44,68047.0,61.9077,62.0247,61.781,61.8298,68047.0
2017-08-09 09:40:00,63.43,63.49,63.08,63.29,146465.0,61.82,61.8785,61.4789,61.6836,146465.0
2017-08-09 09:50:00,63.29,63.49,63.23,63.38,34779.0,61.6836,61.8785,61.6251,61.7713,34779.0
2017-08-09 10:00:00,63.39,63.43,63.21,63.36,28378.0,61.781,61.82,61.6056,61.7518,28378.0
2017-08-09 10:10:00,63.39,63.4,63.22,63.32,24226.0,61.781,61.7908,61.6153,61.7128,24226.0
2017-08-09 10:20:00,63.34,63.44,63.34,63.4,20867.0,61.7323,61.8298,61.7323,61.7908,20867.0
2017-08-09 10:30:00,63.42,63.64,63.42,63.57,20128.0,61.8103,62.0247,61.8103,61.9565,20128.0
2017-08-09 10:40:00,63.54,63.59,63.48,63.53,33510.0,61.9272,61.9759,61.8687,61.9175,33510.0
2017-08-09 10:50:00,63.52,63.57,63.46,63.47,9669.0,61.9077,61.9565,61.8492,61.859,9669.0
2017-08-09 11:00:00,63.43,63.5,63.4,63.46,12250.0,61.82,61.8882,61.7908,61.8492,12250.0
2017-08-09 11:10:00,63.47,63.51,63.42,63.44,11294.0,61.859,61.898,61.8103,61.8298,11294.0
2017-08-09 11:20:00,63.46,63.52,63.4,63.4,11219.0,61.8492,61.9077,61.7908,61.7908,11219.0
2017-08-09 11:30:00,63.44,63.48,63.4,63.44,14259.0,61.8298,61.8687,61.7908,61.8298,14259.0
2017-08-09 11:40:00,63.42,63.46,63.4,63.45,10901.0,61.8103,61.8492,61.7908,61.8395,10901.0
2017-08-09 11:50:00,63.44,63.53,63.4,63.52,13431.0,61.8298,61.9175,61.7908,61.9077,13431.0
2017-08-09 12:00:00,63.47,63.66,63.47,63.63,43246.0,61.859,62.0442,61.859,62.0149,43246.0
2017-08-09 12:10:00,63.63,63.73,63.6,63.69,9403.0,62.0149,62.1124,61.9857,62.0734,9403.0
2017-08-09 12:20:00,63.69,63.76,63.69,63.72,9532.0,62.0734,62.1416,62.0734,62.1026,9532.0
2017-08-09 12:30:00,63.7,63.74,63.65,63.65,22352.0,62.0832,62.1221,62.0344,62.0344,22352.0
2017-08-09 12:40:00,63.64,63.68,63.47,63.47,78259.0,62.0247,62.0637,61.859,61.859,78259.0
2017-08-09 12:50:00,63.47,63.61,63.44,63.61,101803.0,61.859,61.9954,61.8298,61.9954,101803.0
2017-08-09 13:00:00,63.62,63.67,63.57,63.61,12825.0,62.0052,62.0539,61.9565,61.9954,12825.0
2017-08-09 13:10:00,63.61,63.66,63.56,63.59,13266.0,61.9954,62.0442,61.9467,61.9759,13266.0
2017-08-09 13:20:00,63.59,63.64,63.59,63.6,11582.0,61.9759,62.0247,61.9759,61.9857,11582.0
2017-08-09 13:30:00,63.61,63.72,63.6,63.71,6820.0,61.9954,62.1026,61.9857,62.0929,6820.0
2017-08-09 13:40:00,63.72,63.83,63.72,63.81,19591.0,62.1026,62.2099,62.1026,62.1904,19591.0
2017-08-09 13:50:00,63.81,63.82,63.71,63.74,17790.0,62.1904,62.2001,62.0929,62.1221,17790.0
2017-08-09 14:00:00,63.76,63.81,63.71,63.73,12873.0,62.1416,62.1904,62.0929,62.1124,12873.0
2017-08-09 14:10:00,63.68,63.77,63.63,63.7,36982.0,62.0637,62.1514,62.0149,62.0832,36982.0
2017-08-09 14:20:00,63.69,63.75,63.64,63.7,21118.0,62.0734,62.1319,62.0247,62.0832,21118.0
2017-08-09 14:30:00,63.7,63.75,63.63,63.64,16021.0,62.0832,62.1319,62.0149,62.0247,16021.0
2017-08-09 14:40:00,63.65,63.67,63.56,63.6,29806.0,62.0344,62.0539,61.9467,61.9857,29806.0
2017-08-09 14:50:00,63.6,63.7,63.56,63.66,25852.0,61.9857,62.0832,61.9467,62.0442,25852.0
2017-08-09 15:00:00,63.65,63.65,63.54,63.58,262435.0,62.0344,62.0344,61.9272,61.9662,262435.0
2017-08-09 15:10:00,63.57,63.76,63.56,63.76,38576.0,61.9565,62.1416,61.9467,62.1416,38576.0
2017-08-09 15:20:00,63.77,63.79,63.69,63.77,33792.0,62.1514,62.1709,62.0734,62.1514,33792.0
2017-08-09 15:30:00,63.76,63.77,63.7,63.76,44274.0,62.1416,62.1514,62.0832,62.1416,44274.0
2017-08-09 15:40:00,63.76,63.82,63.74,63.82,64260.0,62.1416,62.2001,62.1221,62.2001,64260.0
2017-08-09 15:50:00,63.81,63.81,63.68,63.69,228759.0,62.1904,62.1904,62.0637,62.0734,228759.0
2017-08-10 09:30:00,63.2,63.73,63.2,63.58,52370.0,61.5958,62.1124,61.5958,61.9662,52370.0
2017-08-10 09:40:00,63.51,63.66,63.44,63.63,26424.0,61.898,62.0442,61.8298,62.0149,26424.0
2017-08-10 09:50:00,63.63,63.82,63.44,63.51,47727.0,62.0149,62.2001,61.8298,61.898,47727.0
2017-08-10 10:00:00,63.5,63.52,63.07,63.15,41768.0,61.8882,61.9077,61.4691,61.5471,41768.0
2017-08-10 10:10:00,63.14,63.25,63.02,63.2,33820.0,61.5374,61.6446,61.4204,61.5958,33820.0
2017-08-10 10:20:00,63.19,63.2,62.93,63.04,79504.0,61.5861,61.5958,61.3327,61.4399,79504.0
2017-08-10 10:30:00,63.05,63.08,62.94,62.97,88773.0,61.4497,61.4789,61.3424,61.3717,88773.0
2017-08-10 10:40:00,62.97,63.02,62.84,62.87,59172.0,61.3717,61.4204,61.245,61.2742,59172.0
2017-08-10 10:50:00,62.86,62.89,62.83,62.85,69911.0,61.2645,61.2937,61.2352,61.2547,69911.0
2017-08-10 11:00:00,62.86,62.9,62.84,62.86,33979.0,61.2645,61.3035,61.245,61.2645,33979.0
2017-08-10 11:10:00,62.86,62.86,62.59,62.59,56845.0,61.2645,61.2645,61.0013,61.0013,56845.0
2017-08-10 11:20:00,62.59,62.73,62.55,62.7,58638.0,61.0013,61.1378,60.9623,61.1085,58638.0
2017-08-10 11:30:00,62.7,62.77,62.61,62.61,40570.0,61.1085,61.1768,61.0208,61.0208,40570.0
2017-08-10 11:40:00,62.63,62.64,62.46,62.47,70911.0,61.0403,61.0501,60.8746,60.8844,70911.0
2017-08-10 11:50:00,62.46,62.47,62.01,62.38,157853.0,60.8746,60.8844,60.4361,60.7967,157853.0
2017-08-10 12:00:00,62.39,62.42,62.25,62.4,56785.0,60.8064,60.8356,60.67,60.8162,56785.0
2017-08-10 12:10:00,62.42,62.5,62.38,62.45,41954.0,60.8356,60.9136,60.7967,60.8649,41954.0
2017-08-10 12:20:00,62.47,62.48,62.2,62.24,63188.0,60.8844,60.8941,60.6212,60.6602,63188.0
2017-08-10 12:30:00,62.25,62.29,62.15,62.16,65185.0,60.67,60.7089,60.5725,60.5822,65185.0
2017-08-10 12:40:00,62.16,62.37,62.1,62.29,66714.0,60.5822,60.7869,60.5238,60.7089,66714.0
2017-08-10 12:50:00,62.29,62.29,62.16,62.28,45595.0,60.7089,60.7089,60.5822,60.6992,45595.0
2017-08-10 13:00:00,62.28,62.4,62.26,62.39,41047.0,60.6992,60.8162,60.6797,60.8064,41047.0
2017-08-10 13:10:00,62.4,62.42,62.35,62.38,37398.0,60.8162,60.8356,60.7674,60.7967,37398.0
2017-08-10 13:20:00,62.35,62.59,62.34,62.58,47547.0,60.7674,61.0013,60.7577,60.9916,47547.0
2017-08-10 13:30:00,62.57,62.57,62.42,62.48,18275.0,60.9818,60.9818,60.8356,60.8941,18275.0
2017-08-10 13:40:00,62.48,62.52,62.4,62.46,26830.0,60.8941,60.9331,60.8162,60.8746,26830.0
2017-08-10 13:50:00,62.46,62.55,62.44,62.52,52284.0,60.8746,60.9623,60.8551,60.9331,52284.0
2017-08-10 14:00:00,62.52,62.72,62.49,62.72,56797.0,60.9331,61.128,60.9039,61.128,56797.0
2017-08-10 14:10:00,62.71,62.71,62.58,62.63,66445.0,61.1183,61.1183,60.9916,61.0403,66445.0
2017-08-10 14:20:00,62.63,62.64,62.53,62.55,64240.0,61.0403,61.0501,60.9429,60.9623,64240.0
2017-08-10 14:30:00,62.55,62.64,62.47,62.48,87718.0,60.9623,61.0501,60.8844,60.8941,87718.0
2017-08-10 14:40:00,62.48,62.6,62.4,62.59,60745.0,60.8941,61.0111,60.8162,61.0013,60745.0
2017-08-10 14:50:00,62.59,62.63,62.46,62.62,62251.0,61.0013,61.0403,60.8746,61.0306,62251.0
2017-08-10 15:00:00,62.64,62.68,62.62,62.62,36777.0,61.0501,61.089,61.0306,61.0306,36777.0
2017-08-10 15:10:00,62.62,62.62,62.49,62.54,59785.0,61.0306,61.0306,60.9039,60.9526,59785.0
2017-08-10 15:20:00,62.56,62.58,62.47,62.49,56389.0,60.9721,60.9916,60.8844,60.9039,56389.0
2017-08-10 15:30:00,62.52,62.54,62.43,62.46,74416.0,60.9331,60.9526,60.8454,60.8746,74416.0
2017-08-10 15:40:00,62.45,62.55,62.31,62.34,100315.0,60.8649,60.9623,60.7284,60.7577,100315.0
2017-08-10 15:50:00,62.33,62.41,62.29,62.36,266564.0,60.7479,60.8259,60.7089,60.7772,266564.0
2017-08-11 09:30:00,62.34,62.53,62.13,62.43,371760.0,60.7577,60.9429,60.553,60.8454,371760.0
2017-08-11 09:40:00,62.43,62.75,62.36,62.65,60653.0,60.8454,61.1573,60.7772,61.0598,60653.0
2017-08-11 09:50:00,62.65,62.79,62.54,62.79,47547.0,61.0598,61.1963,60.9526,61.1963,47547.0
2017-08-11 10:00:00,62.77,63.07,62.73,63.05,111848.0,61.1768,61.4691,61.1378,61.4497,111848.0
2017-08-11 10:10:00,63.08,63.14,63.01,63.04,29599.0,61.4789,61.5374,61.4107,61.4399,29599.0
2017-08-11 10:20:00,63.02,63.09,62.8,62.84,26523.0,61.4204,61.4886,61.206,61.245,26523.0
2017-08-11 10:30:00,62.85,62.9,62.74,62.83,50440.0,61.2547,61.3035,61.1475,61.2352,50440.0
2017-08-11 10:40:00,62.83,63.01,62.82,62.98,39102.0,61.2352,61.4107,61.2255,61.3814,39102.0
2017-08-11 10:50:00,62.98,63.14,62.98,63.11,63169.0,61.3814,61.5374,61.3814,61.5081,63169.0
2017-08-11 11:00:00,63.09,63.09,63.0,63.09,11209.0,61.4886,61.4886,61.4009,61.4886,11209.0
2017-08-11 11:10:00,63.09,63.1,63.01,63.01,21115.0,61.4886,61.4984,61.4107,61.4107,21115.0
2017-08-11 11:20:00,63.0,63.05,62.79,62.96,54372.0,61.4009,61.4497,61.1963,61.3619,54372.0
2017-08-11 11:30:00,62.97,63.07,62.97,63.01,17119.0,61.3717,61.4691,61.3717,61.4107,17119.0
2017-08-11 11:40:00,63.02,63.24,63.02,63.24,52827.0,61.4204,61.6348,61.4204,61.6348,52827.0
2017-08-11 11:50:00,63.24,63.27,63.06,63.09,19185.0,61.6348,61.6641,61.4594,61.4886,19185.0
2017-08-11 12:00:00,63.08,63.28,63.08,63.2,15841.0,61.4789,61.6738,61.4789,61.5958,15841.0
2017-08-11 12:10:00,63.19,63.32,63.19,63.23,84841.0,61.5861,61.7128,61.5861,61.6251,84841.0
2017-08-11 12:20:00,63.23,63.54,63.23,63.48,24874.0,61.6251,61.9272,61.6251,61.8687,24874.0
2017-08-11 12:30:00,63.48,63.5,63.33,63.37,28156.0,61.8687,61.8882,61.7225,61.7615,28156.0
2017-08-11 12:40:00,63.38,63.5,63.37,63.49,29414.0,61.7713,61.8882,61.7615,61.8785,29414.0
2017-08-11 12:50:00,63.5,63.52,63.4,63.42,31344.0,61.8882,61.9077,61.7908,61.8103,31344.0
2017-08-11 13:00:00,63.42,63.48,63.42,63.45,14325.0,61.8103,61.8687,61.8103,61.8395,14325.0
2017-08-11 13:10:00,63.46,63.5,63.41,63.48,20537.0,61.8492,61.8882,61.8005,61.8687,20537.0
2017-08-11 13:20:00,63.49,63.49,63.35,63.41,21633.0,61.8785,61.8785,61.742,61.8005,21633.0
2017-08-11 13:30:00,63.4,63.5,63.36,63.39,16971.0,61.7908,61.8882,61.7518,61.781,16971.0
2017-08-11 13:40:00,63.39,63.47,63.37,63.44,16755.0,61.781,61.859,61.7615,61.8298,16755.0
2017-08-11 13:50:00,63.43,63.49,63.42,63.49,19642.0,61.82,61.8785,61.8103,61.8785,19642.0
2017-08-11 14:00:00,63.46,63.5,63.44,63.48,14395.0,61.8492,61.8882,61.8298,61.8687,14395.0
2017-08-11 14:10:00,63.47,63.51,63.41,63.42,21655.0,61.859,61.898,61.8005,61.8103,21655.0
2017-08-11 14:20:00,63.43,63.48,63.42,63.43,15516.0,61.82,61.8687,61.8103,61.82,15516.0
2017-08-11 14:30:00,63.42,63.45,63.28,63.31,19518.0,61.8103,61.8395,61.6738,61.7031,19518.0
2017-08-11 14:40:00,63.32,63.41,63.32,63.38,21708.0,61.7128,61.8005,61.7128,61.7713,21708.0
2017-08-11 14:50:00,63.38,63.41,63.27,63.29,28433.0,61.7713,61.8005,61.6641,61.6836,28433.0
2017-08-11 15:00:00,63.28,63.4,63.28,63.37,37389.0,61.6738,61.7908,61.6738,61.7615,37389.0
2017-08-11 15:10:00,63.36,63.4,63.33,63.35,44079.0,61.7518,61.7908,61.7225,61.742,44079.0
2017-08-11 15:20:00,63.36,63.44,63.35,63.42,46037.0,61.7518,61.8298,61.742,61.8103,46037.0
2017-08-11 15:30:00,63.42,63.44,63.31,63.42,60271.0,61.8103,61.8298,61.7031,61.8103,60271.0
2017-08-11 15:40:00,63.43,63.49,63.38,63.47,130652.0,61.82,61.8785,61.7713,61.859,130652.0
2017-08-11 15:50:00,63.47,63.54,63.44,63.5,213706.0,61.859,61.9272,61.8298,61.8882,213706.0
2017-08-14 09:30:00,64.07,64.07,63.69,63.69,88488.0,62.4438,62.4438,62.0734,62.0734,88488.0
2017-08-14 09:40:00,63.72,63.82,63.59,63.74,88769.0,62.1026,62.2001,61.9759,62.1221,88769.0
2017-08-14 09:50:00,63.72,63.87,63.69,63.79,44889.0,62.1026,62.2488,62.0734,62.1709,44889.0
2017-08-14 10:00:00,63.8,63.85,63.77,63.8,25904.0,62.1806,62.2293,62.1514,62.1806,25904.0
2017-08-14 10:10:00,63.79,63.89,63.75,63.87,32262.0,62.1709,62.2683,62.1319,62.2488,32262.0
2017-08-14 10:20:00,63.85,63.88,63.82,63.84,16791.0,62.2293,62.2586,62.2001,62.2196,16791.0
2017-08-14 10:30:00,63.86,63.87,63.65,63.74,51702.0,62.2391,62.2488,62.0344,62.1221,51702.0
2017-08-14 10:40:00,63.75,63.77,63.63,63.65,32455.0,62.1319,62.1514,62.0149,62.0344,32455.0
2017-08-14 10:50:00,63.65,63.75,63.64,63.68,21961.0,62.0344,62.1319,62.0247,62.0637,21961.0
2017-08-14 11:00:00,63.68,63.76,63.63,63.76,27184.0,62.0637,62.1416,62.0149,62.1416,27184.0
2017-08-14 11:10:00,63.77,63.78,63.68,63.73,21844.0,62.1514,62.1611,62.0637,62.1124,21844.0
2017-08-14 11:20:00,63.73,63.82,63.72,63.8,22944.0,62.1124,62.2001,62.1026,62.1806,22944.0
2017-08-14 11:30:00,63.78,63.91,63.78,63.9,28077.0,62.1611,62.2878,62.1611,62.2781,28077.0
2017-08-14 11:40:00,63.91,63.91,63.77,63.78,44397.0,62.2878,62.2878,62.1514,62.1611,44397.0
2017-08-14 11:50:00,63.77,63.78,63.66,63.68,29067.0,62.1514,62.1611,62.0442,62.0637,29067.0
2017-08-14 12:00:00,63.67,63.73,63.59,63.62,22622.0,62.0539,62.1124,61.9759,62.0052,22622.0
2017-08-14 12:10:00,63.63,63.72,63.63,63.71,21606.0,62.0149,62.1026,62.0149,62.0929,21606.0
2017-08-14 12:20:00,63.69,63.84,63.69,63.76,29396.0,62.0734,62.2196,62.0734,62.1416,29396.0
2017-08-14 12:30:00,63.77,63.79,63.7,63.78,20996.0,62.1514,62.1709,62.0832,62.1611,20996.0
2017-08-14 12:40:00,63.78,63.81,63.77,63.8,11994.0,62.1611,62.1904,62.1514,62.1806,11994.0
2017-08-14 12:50:00,63.79,63.81,63.72,63.75,10520.0,62.1709,62.1904,62.1026,62.1319,10520.0
2017-08-14 13:00:00,63.76,63.81,63.76,63.79,17389.0,62.1416,62.1904,62.1416,62.1709,17389.0
2017-08-14 13:10:00,63.78,63.86,63.77,63.86,10847.0,62.1611,62.2391,62.1514,62.2391,10847.0
2017-08-14 13:20:00,63.86,63.86,63.75,63.81,19459.0,62.2391,62.2391,62.1319,62.1904,19459.0
2017-08-14 13:30:00,63.8,63.83,63.77,63.77,17227.0,62.1806,62.2099,62.1514,62.1514,17227.0
2017-08-14 13:40:00,63.78,63.84,63.77,63.83,16435.0,62.1611,62.2196,62.1514,62.2099,16435.0
2017-08-14 13:50:00,63.83,63.83,63.77,63.78,20072.0,62.2099,62.2099,62.1514,62.1611,20072.0
2017-08-14 14:00:00,63.79,63.79,63.69,63.69,25019.0,62.1709,62.1709,62.0734,62.0734,25019.0
2017-08-14 14:10:00,63.67,63.68,63.59,63.68,26345.0,62.0539,62.0637,61.9759,62.0637,26345.0
2017-08-14 14:20:00,63.67,63.67,63.61,63.67,20309.0,62.0539,62.0539,61.9954,62.0539,20309.0
2017-08-14 14:30:00,63.67,63.72,63.63,63.65,23536.0,62.0539,62.1026,62.0149,62.0344,23536.0
2017-08-14 14:40:00,63.65,63.65,63.57,63.58,23856.0,62.0344,62.0344,61.9565,61.9662,23856.0
2017-08-14 14:50:00,63.57,63.69,63.56,63.6,29011.0,61.9565,62.0734,61.9467,61.9857,29011.0
2017-08-14 15:00:00,63.59,63.67,63.59,63.65,24387.0,61.9759,62.0539,61.9759,62.0344,24387.0
2017-08-14 15:10:00,63.64,63.66,63.62,63.66,29307.0,62.0247,62.0442,62.0052,62.0442,29307.0
2017-08-14 15:20:00,63.66,63.72,63.63,63.65,87685.0,62.0442,62.1026,62.0149,62.0344,87685.0
2017-08-14 15:30:00,63.65,63.68,63.64,63.66,53824.0,62.0344,62.0637,62.0247,62.0442,53824.0
2017-08-14 15:40:00,63.65,63.68,63.63,63.65,111459.0,62.0344,62.0637,62.0149,62.0344,111459.0
2017-08-14 15:50:00,63.65,63.77,63.63,63.66,243444.0,62.0344,62.1514,62.0149,62.0442,243444.0
2017-08-15 09:30:00,63.68,63.88,63.56,63.65,80655.0,62.0637,62.2586,61.9467,62.0344,80655.0
2017-08-15 09:40:00,63.66,63.76,63.39,63.41,97390.0,62.0442,62.1416,61.781,61.8005,97390.0
2017-08-15 09:50:00,63.42,63.49,63.36,63.41,33162.0,61.8103,61.8785,61.7518,61.8005,33162.0
2017-08-15 10:00:00,63.43,63.49,63.36,63.44,49634.0,61.82,61.8785,61.7518,61.8298,49634.0
2017-08-15 10:10:00,63.44,63.52,63.3,63.52,111640.0,61.8298,61.9077,61.6933,61.9077,111640.0
2017-08-15 10:20:00,63.52,63.61,63.48,63.55,30785.0,61.9077,61.9954,61.8687,61.937,30785.0
2017-08-15 10:30:00,63.54,63.7,63.48,63.7,28909.0,61.9272,62.0832,61.8687,62.0832,28909.0
2017-08-15 10:40:00,63.7,63.71,63.66,63.69,31507.0,62.0832,62.0929,62.0442,62.0734,31507.0
2017-08-15 10:50:00,63.69,63.79,63.69,63.73,62049.0,62.0734,62.1709,62.0734,62.1124,62049.0
2017-08-15 11:00:00,63.73,63.82,63.7,63.78,39731.0,62.1124,62.2001,62.0832,62.1611,39731.0
2017-08-15 11:10:00,63.77,63.78,63.67,63.71,25630.0,62.1514,62.1611,62.0539,62.0929,25630.0
2017-08-15 11:20:00,63.71,63.76,63.67,63.68,33667.0,62.0929,62.1416,62.0539,62.0637,33667.0
2017-08-15 11:30:00,63.68,63.78,63.67,63.76,23149.0,62.0637,62.1611,62.0539,62.1416,23149.0
2017-08-15 11:40:00,63.75,63.8,63.72,63.78,32351.0,62.1319,62.1806,62.1026,62.1611,32351.0
2017-08-15 11:50:00,63.77,63.77,63.67,63.68,27119.0,62.1514,62.1514,62.0539,62.0637,27119.0
2017-08-15 12:00:00,63.68,63.68,63.56,63.59,20429.0,62.0637,62.0637,61.9467,61.9759,20429.0
2017-08-15 12:10:00,63.58,63.58,63.49,63.5,23503.0,61.9662,61.9662,61.8785,61.8882,23503.0
2017-08-15 12:20:00,63.49,63.52,63.46,63.5,28095.0,61.8785,61.9077,61.8492,61.8882,28095.0
2017-08-15 12:30:00,63.5,63.55,63.44,63.51,75117.0,61.8882,61.937,61.8298,61.898,75117.0
2017-08-15 12:40:00,63.51,63.58,63.47,63.55,63265.0,61.898,61.9662,61.859,61.937,63265.0
2017-08-15 12:50:00,63.56,63.68,63.56,63.68,22654.0,61.9467,62.0637,61.9467,62.0637,22654.0
2017-08-15 13:00:00,63.69,63.73,63.61,63.73,104414.0,62.0734,62.1124,61.9954,62.1124,104414.0
2017-08-15 13:10:00,63.73,63.73,63.68,63.71,23307.0,62.1124,62.1124,62.0637,62.0929,23307.0
2017-08-15 13:20:00,63.71,63.78,63.71,63.74,16303.0,62.0929,62.1611,62.0929,62.1221,16303.0
2017-08-15 13:30:00,63.72,63.73,63.67,63.67,19708.0,62.1026,62.1124,62.0539,62.0539,19708.0
2017-08-15 13:40:00,63.67,63.69,63.61,63.64,24272.0,62.0539,62.0734,61.9954,62.0247,24272.0
2017-08-15 13:50:00,63.64,63.77,63.63,63.76,15263.0,62.0247,62.1514,62.0149,62.1416,15263.0
2017-08-15 14:00:00,63.75,63.77,63.69,63.74,16234.0,62.1319,62.1514,62.0734,62.1221,16234.0
2017-08-15 14:10:00,63.74,63.75,63.58,63.59,100857.0,62.1221,62.1319,61.9662,61.9759,100857.0
2017-08-15 14:20:00,63.59,63.63,63.58,63.61,24692.0,61.9759,62.0149,61.9662,61.9954,24692.0
2017-08-15 14:30:00,63.62,63.64,63.58,63.61,20640.0,62.0052,62.0247,61.9662,61.9954,20640.0
2017-08-15 14:40:00,63.6,63.61,63.56,63.6,17239.0,61.9857,61.9954,61.9467,61.9857,17239.0
2017-08-15 14:50:00,63.61,63.66,63.6,63.65,15296.0,61.9954,62.0442,61.9857,62.0344,15296.0
2017-08-15 15:00:00,63.64,63.72,63.63,63.72,31575.0,62.0247,62.1026,62.0149,62.1026,31575.0
2017-08-15 15:10:00,63.71,63.75,63.68,63.71,40321.0,62.0929,62.1319,62.0637,62.0929,40321.0
2017-08-15 15:20:00,63.69,63.72,63.6,63.64,87900.0,62.0734,62.1026,61.9857,62.0247,87900.0
2017-08-15 15:30:00,63.63,63.73,63.62,63.73,62994.0,62.0149,62.1124,62.0052,62.1124,62994.0
2017-08-15 15:40:00,63.73,63.77,63.7,63.77,184458.0,62.1124,62.1514,62.0832,62.1514,184458.0
2017-08-15 15:50:00,63.76,63.79,63.72,63.77,296251.0,62.1416,62.1709,62.1026,62.1514,296251.0
2017-08-16 09:30:00,63.64,64.17,63.44,63.93,139041.0,62.0247,62.5412,61.8298,62.3073,139041.0
2017-08-16 09:40:00,63.92,64.02,63.9,63.99,47926.0,62.2976,62.395,62.2781,62.3658,47926.0
2017-08-16 09:50:00,63.94,63.99,63.81,63.89,42831.0,62.3171,62.3658,62.1904,62.2683,42831.0
2017-08-16 10:00:00,63.87,63.93,63.84,63.9,31746.0,62.2488,62.3073,62.2196,62.2781,31746.0
2017-08-16 10:10:00,63.89,63.96,63.83,63.85,27510.0,62.2683,62.3366,62.2099,62.2293,27510.0
2017-08-16 10:20:00,63.84,63.91,63.8,63.9,31976.0,62.2196,62.2878,62.1806,62.2781,31976.0
2017-08-16 10:30:00,63.9,63.97,63.84,63.95,19983.0,62.2781,62.3463,62.2196,62.3268,19983.0
2017-08-16 10:40:00,63.97,64.17,63.95,64.13,30903.0,62.3463,62.5412,62.3268,62.5022,30903.0
2017-08-16 10:50:00,64.13,64.31,64.09,64.28,24309.0,62.5022,62.6777,62.4633,62.6484,24309.0
2017-08-16 11:00:00,64.3,64.3,64.1,64.13,25573.0,62.6679,62.6679,62.473,62.5022,25573.0
2017-08-16 11:10:00,64.14,64.18,64.12,64.13,19191.0,62.512,62.551,62.4925,62.5022,19191.0
2017-08-16 11:20:00,64.13,64.15,64.07,64.09,24049.0,62.5022,62.5217,62.4438,62.4633,24049.0
2017-08-16 11:30:00,64.09,64.19,64.09,64.16,20770.0,62.4633,62.5607,62.4633,62.5315,20770.0
2017-08-16 11:40:00,64.15,64.31,64.15,64.23,32213.0,62.5217,62.6777,62.5217,62.5997,32213.0
2017-08-16 11:50:00,64.22,64.24,64.14,64.24,22890.0,62.59,62.6095,62.512,62.6095,22890.0
2017-08-16 12:00:00,64.25,64.36,64.25,64.28,32345.0,62.6192,62.7264,62.6192,62.6484,32345.0
2017-08-16 12:10:00,64.27,64.32,64.2,64.32,24519.0,62.6387,62.6874,62.5705,62.6874,24519.0
2017-08-16 12:20:00,64.32,64.33,64.24,64.26,27233.0,62.6874,62.6972,62.6095,62.6289,27233.0
2017-08-16 12:30:00,64.25,64.28,64.19,64.23,21234.0,62.6192,62.6484,62.5607,62.5997,21234.0
2017-08-16 12:40:00,64.23,64.33,64.23,64.3,26954.0,62.5997,62.6972,62.5997,62.6679,26954.0
2017-08-16 12:50:00,64.29,64.33,64.21,64.26,40088.0,62.6582,62.6972,62.5802,62.6289,40088.0
2017-08-16 13:00:00,64.26,64.31,64.23,64.24,26157.0,62.6289,62.6777,62.5997,62.6095,26157.0
2017-08-16 13:10:00,64.26,64.29,64.16,64.23,66034.0,62.6289,62.6582,62.5315,62.5997,66034.0
2017-08-16 13:20:00,64.24,64.26,64.14,64.19,19535.0,62.6095,62.6289,62.512,62.5607,19535.0
2017-08-16 13:30:00,64.19,64.19,64.12,64.16,23198.0,62.5607,62.5607,62.4925,62.5315,23198.0
2017-08-16 13:40:00,64.15,64.2,64.12,64.17,12639.0,62.5217,62.5705,62.4925,62.5412,12639.0
2017-08-16 13:50:00,64.17,64.31,64.17,64.24,23365.0,62.5412,62.6777,62.5412,62.6095,23365.0
2017-08-16 14:00:00,64.25,64.33,64.16,64.3,23373.0,62.6192,62.6972,62.5315,62.6679,23373.0
2017-08-16 14:10:00,64.31,64.31,64.2,64.22,39088.0,62.6777,62.6777,62.5705,62.59,39088.0
2017-08-16 14:20:00,64.23,64.28,64.13,64.23,44247.0,62.5997,62.6484,62.5022,62.5997,44247.0
2017-08-16 14:30:00,64.21,64.29,64.16,64.27,40042.0,62.5802,62.6582,62.5315,62.6387,40042.0
2017-08-16 14:40:00,64.27,64.31,64.26,64.3,35476.0,62.6387,62.6777,62.6289,62.6679,35476.0
2017-08-16 14:50:00,64.29,64.3,64.22,64.22,67596.0,62.6582,62.6679,62.59,62.59,67596.0
2017-08-16 15:00:00,64.24,64.3,64.22,64.28,27240.0,62.6095,62.6679,62.59,62.6484,27240.0
2017-08-16 15:10:00,64.28,64.29,64.14,64.15,69066.0,62.6484,62.6582,62.512,62.5217,69066.0
2017-08-16 15:20:00,64.15,64.16,64.05,64.05,50427.0,62.5217,62.5315,62.4243,62.4243,50427.0
2017-08-16 15:30:00,64.05,64.09,64.03,64.05,58921.0,62.4243,62.4633,62.4048,62.4243,58921.0
2017-08-16 15:40:00,64.04,64.04,63.95,63.98,91693.0,62.4145,62.4145,62.3268,62.356,91693.0
2017-08-16 15:50:00,63.97,64.17,63.97,64.15,248947.0,62.3463,62.5412,62.3463,62.5217,248947.0
2017-08-17 09:30:00,63.88,64.0,63.68,63.88,46112.0,62.2586,62.3755,62.0637,62.2586,46112.0
2017-08-17 09:40:00,63.89,63.92,63.74,63.78,24547.0,62.2683,62.2976,62.1221,62.1611,24547.0
2017-08-17 09:50:00,63.79,63.92,63.76,63.8,23648.0,62.1709,62.2976,62.1416,62.1806,23648.0
2017-08-17 10:00:00,63.83,64.0,63.73,63.82,48682.0,62.2099,62.3755,62.1124,62.2001,48682.0
2017-08-17 10:10:00,63.84,63.91,63.53,63.55,71924.0,62.2196,62.2878,61.9175,61.937,71924.0
2017-08-17 10:20:00,63.56,63.68,63.5,63.65,27064.0,61.9467,62.0637,61.8882,62.0344,27064.0
2017-08-17 10:30:00,63.65,63.71,63.58,63.65,176637.0,62.0344,62.0929,61.9662,62.0344,176637.0
2017-08-17 10:40:00,63.7,63.77,63.59,63.77,40854.0,62.0832,62.1514,61.9759,62.1514,40854.0
2017-08-17 10:50:00,63.74,63.79,63.7,63.74,112940.0,62.1221,62.1709,62.0832,62.1221,112940.0
2017-08-17 11:00:00,63.76,63.83,63.72,63.79,15365.0,62.1416,62.2099,62.1026,62.1709,15365.0
2017-08-17 11:10:00,63.77,63.83,63.75,63.79,36914.0,62.1514,62.2099,62.1319,62.1709,36914.0
2017-08-17 11:20:00,63.8,63.85,63.69,63.69,17088.0,62.1806,62.2293,62.0734,62.0734,17088.0
2017-08-17 11:30:00,63.69,63.69,63.62,63.64,19752.0,62.0734,62.0734,62.0052,62.0247,19752.0
2017-08-17 11:40:00,63.65,63.68,63.59,63.59,19004.0,62.0344,62.0637,61.9759,61.9759,19004.0
2017-08-17 11:50:00,63.62,63.71,63.59,63.69,72415.0,62.0052,62.0929,61.9759,62.0734,72415.0
2017-08-17 12:00:00,63.71,63.77,63.66,63.74,17516.0,62.0929,62.1514,62.0442,62.1221,17516.0
2017-08-17 12:10:00,63.7,63.76,63.62,63.71,38072.0,62.0832,62.1416,62.0052,62.0929,38072.0
2017-08-17 12:20:00,63.69,63.75,63.6,63.62,37213.0,62.0734,62.1319,61.9857,62.0052,37213.0
2017-08-17 12:30:00,63.64,63.65,63.57,63.62,14193.0,62.0247,62.0344,61.9565,62.0052,14193.0
2017-08-17 12:40:00,63.63,63.63,63.5,63.5,21156.0,62.0149,62.0149,61.8882,61.8882,21156.0
2017-08-17 12:50:00,63.55,63.57,63.37,63.38,44358.0,61.937,61.9565,61.7615,61.7713,44358.0
2017-08-17 13:00:00,63.36,63.36,63.28,63.36,20746.0,61.7518,61.7518,61.6738,61.7518,20746.0
2017-08-17 13:10:00,63.35,63.39,63.26,63.31,39005.0,61.742,61.781,61.6543,61.7031,39005.0
2017-08-17 13:20:00,63.33,63.33,63.22,63.22,15360.0,61.7225,61.7225,61.6153,61.6153,15360.0
2017-08-17 13:30:00,63.25,63.81,63.21,63.31,65278.0,61.6446,62.1904,61.6056,61.7031,65278.0
2017-08-17 13:40:00,63.27,63.37,63.26,63.31,18000.0,61.6641,61.7615,61.6543,61.7031,18000.0
2017-08-17 13:50:00,63.31,63.33,63.27,63.32,29803.0,61.7031,61.7225,61.6641,61.7128,29803.0
2017-08-17 14:00:00,63.31,63.32,63.25,63.28,17536.0,61.7031,61.7128,61.6446,61.6738,17536.0
2017-08-17 14:10:00,63.27,63.31,63.24,63.3,32862.0,61.6641,61.7031,61.6348,61.6933,32862.0
2017-08-17 14:20:00,63.29,63.31,63.24,63.29,47862.0,61.6836,61.7031,61.6348,61.6836,47862.0
2017-08-17 14:30:00,63.29,63.36,63.24,63.25,47645.0,61.6836,61.7518,61.6348,61.6446,47645.0
2017-08-17 14:40:00,63.25,63.25,63.16,63.18,29460.0,61.6446,61.6446,61.5569,61.5764,29460.0
2017-08-17 14:50:00,63.17,63.18,63.06,63.1,31479.0,61.5666,61.5764,61.4594,61.4984,31479.0
2017-08-17 15:00:00,63.08,63.09,62.97,63.04,32120.0,61.4789,61.4886,61.3717,61.4399,32120.0
2017-08-17 15:10:00,63.02,63.04,62.95,62.99,38913.0,61.4204,61.4399,61.3522,61.3912,38913.0
2017-08-17 15:20:00,62.98,63.03,62.96,62.98,45142.0,61.3814,61.4302,61.3619,61.3814,45142.0
2017-08-17 15:30:00,62.99,63.09,62.96,62.98,65475.0,61.3912,61.4886,61.3619,61.3814,65475.0
2017-08-17 15:40:00,62.98,63.0,62.92,62.93,127430.0,61.3814,61.4009,61.323,61.3327,127430.0
2017-08-17 15:50:00,62.92,62.95,62.86,62.88,257192.0,61.323,61.3522,61.2645,61.284,257192.0
2017-08-18 09:30:00,62.76,63.36,62.7,62.85,117335.0,61.167,61.7518,61.1085,61.2547,117335.0
2017-08-18 09:40:00,62.82,62.93,62.71,62.79,33519.0,61.2255,61.3327,61.1183,61.1963,33519.0
2017-08-18 09:50:00,62.85,62.85,62.6,62.66,19556.0,61.2547,61.2547,61.0111,61.0696,19556.0
2017-08-18 10:00:00,62.66,62.84,62.63,62.74,35906.0,61.0696,61.245,61.0403,61.1475,35906.0
2017-08-18 10:10:00,62.74,62.96,62.69,62.88,27736.0,61.1475,61.3619,61.0988,61.284,27736.0
2017-08-18 10:20:00,62.88,62.99,62.87,62.92,19251.0,61.284,61.3912,61.2742,61.323,19251.0
2017-08-18 10:30:00,62.92,62.97,62.86,62.95,19406.0,61.323,61.3717,61.2645,61.3522,19406.0
2017-08-18 10:40:00,62.95,63.0,62.81,62.81,26278.0,61.3522,61.4009,61.2157,61.2157,26278.0
2017-08-18 10:50:00,62.82,62.84,62.76,62.83,13536.0,61.2255,61.245,61.167,61.2352,13536.0
2017-08-18 11:00:00,62.84,62.87,62.69,62.7,19473.0,61.245,61.2742,61.0988,61.1085,19473.0
2017-08-18 11:10:00,62.7,62.87,62.63,62.86,53493.0,61.1085,61.2742,61.0403,61.2645,53493.0
2017-08-18 11:20:00,62.88,63.02,62.86,62.96,27493.0,61.284,61.4204,61.2645,61.3619,27493.0
2017-08-18 11:30:00,62.95,63.0,62.86,62.91,21848.0,61.3522,61.4009,61.2645,61.3132,21848.0
2017-08-18 11:40:00,62.93,62.95,62.8,62.95,16838.0,61.3327,61.3522,61.206,61.3522,16838.0
2017-08-18 11:50:00,62.95,63.06,62.93,63.0,12815.0,61.3522,61.4594,61.3327,61.4009,12815.0
2017-08-18 12:00:00,62.96,63.0,62.94,62.97,18617.0,61.3619,61.4009,61.3424,61.3717,18617.0
2017-08-18 12:10:00,62.96,63.02,62.94,63.0,10008.0,61.3619,61.4204,61.3424,61.4009,10008.0
2017-08-18 12:20:00,62.97,62.99,62.89,62.95,13294.0,61.3717,61.3912,61.2937,61.3522,13294.0
2017-08-18 12:30:00,62.95,63.06,62.95,63.05,6496.0,61.3522,61.4594,61.3522,61.4497,6496.0
2017-08-18 12:40:00,63.06,63.12,63.02,63.1,12962.0,61.4594,61.5179,61.4204,61.4984,12962.0
2017-08-18 12:50:00,63.1,63.1,63.03,63.06,9306.0,61.4984,61.4984,61.4302,61.4594,9306.0
2017-08-18 13:00:00,63.04,63.1,63.0,63.0,14982.0,61.4399,61.4984,61.4009,61.4009,14982.0
2017-08-18 13:10:00,63.02,63.09,63.01,63.07,8350.0,61.4204,61.4886,61.4107,61.4691,8350.0
2017-08-18 13:20:00,63.07,63.09,63.05,63.08,12102.0,61.4691,61.4886,61.4497,61.4789,12102.0
2017-08-18 13:30:00,63.09,63.12,63.03,63.04,14960.0,61.4886,61.5179,61.4302,61.4399,14960.0
2017-08-18 13:40:00,63.02,63.06,63.01,63.06,4995.0,61.4204,61.4594,61.4107,61.4594,4995.0
2017-08-18 13:50:00,63.07,63.13,63.04,63.06,14874.0,61.4691,61.5276,61.4399,61.4594,14874.0
2017-08-18 14:00:00,63.05,63.06,62.92,62.95,13070.0,61.4497,61.4594,61.323,61.3522,13070.0
2017-08-18 14:10:00,62.96,62.97,62.89,62.95,19791.0,61.3619,61.3717,61.2937,61.3522,19791.0
2017-08-18 14:20:00,62.94,63.07,62.94,63.04,10699.0,61.3424,61.4691,61.3424,61.4399,10699.0
2017-08-18 14:30:00,63.03,63.04,62.98,63.01,9960.0,61.4302,61.4399,61.3814,61.4107,9960.0
2017-08-18 14:40:00,63.0,63.01,62.97,63.01,7543.0,61.4009,61.4107,61.3717,61.4107,7543.0
2017-08-18 14:50:00,63.0,63.01,62.99,62.99,15500.0,61.4009,61.4107,61.3912,61.3912,15500.0
2017-08-18 15:00:00,62.99,63.04,62.95,63.03,26690.0,61.3912,61.4399,61.3522,61.4302,26690.0
2017-08-18 15:10:00,63.03,63.03,62.98,63.0,21152.0,61.4302,61.4302,61.3814,61.4009,21152.0
2017-08-18 15:20:00,63.0,63.04,62.98,62.99,39551.0,61.4009,61.4399,61.3814,61.3912,39551.0
2017-08-18 15:30:00,62.99,63.0,62.88,62.89,39473.0,61.3912,61.4009,61.284,61.2937,39473.0
2017-08-18 15:40:00,62.9,62.95,62.88,62.88,50864.0,61.3035,61.3522,61.284,61.284,50864.0
2017-08-18 15:50:00,62.88,62.9,62.78,62.89,244124.0,61.284,61.3035,61.1865,61.2937,244124.0
2017-08-21 09:30:00,63.38,63.38,62.74,62.95,75122.0,61.7713,61.7713,61.1475,61.3522,75122.0
2017-08-21 09:40:00,62.97,63.06,62.88,63.06,19379.0,61.3717,61.4594,61.284,61.4594,19379.0
2017-08-21 09:50:00,63.04,63.11,62.66,62.7,91082.0,61.4399,61.5081,61.0696,61.1085,91082.0
2017-08-21 10:00:00,62.72,62.77,62.61,62.7,45499.0,61.128,61.1768,61.0208,61.1085,45499.0
2017-08-21 10:10:00,62.73,62.74,62.55,62.58,21497.0,61.1378,61.1475,60.9623,60.9916,21497.0
2017-08-21 10:20:00,62.54,62.68,62.45,62.66,42427.0,60.9526,61.089,60.8649,61.0696,42427.0
2017-08-21 10:30:00,62.67,62.87,62.67,62.72,39905.0,61.0793,61.2742,61.0793,61.128,39905.0
2017-08-21 10:40:00,62.73,62.84,62.71,62.71,25747.0,61.1378,61.245,61.1183,61.1183,25747.0
2017-08-21 10:50:00,62.72,62.73,62.65,62.72,28612.0,61.128,61.1378,61.0598,61.128,28612.0
2017-08-21 11:00:00,62.73,62.77,62.63,62.7,22741.0,61.1378,61.1768,61.0403,61.1085,22741.0
2017-08-21 11:10:00,62.69,62.84,62.65,62.77,20436.0,61.0988,61.245,61.0598,61.1768,20436.0
2017-08-21 11:20:00,62.77,62.8,62.67,62.67,20480.0,61.1768,61.206,61.0793,61.0793,20480.0
2017-08-21 11:30:00,62.68,62.77,62.66,62.72,20315.0,61.089,61.1768,61.0696,61.128,20315.0
2017-08-21 11:40:00,62.72,62.81,62.72,62.81,34734.0,61.128,61.2157,61.128,61.2157,34734.0
2017-08-21 11:50:00,62.81,62.86,62.76,62.78,8650.0,61.2157,61.2645,61.167,61.1865,8650.0
2017-08-21 12:00:00,62.76,62.78,62.71,62.72,9606.0,61.167,61.1865,61.1183,61.128,9606.0
2017-08-21 12:10:00,62.74,62.74,62.63,62.66,13701.0,61.1475,61.1475,61.0403,61.0696,13701.0
2017-08-21 12:20:00,62.64,62.77,62.61,62.7,20362.0,61.0501,61.1768,61.0208,61.1085,20362.0
2017-08-21 12:30:00,62.71,62.78,62.67,62.77,32191.0,61.1183,61.1865,61.0793,61.1768,32191.0
2017-08-21 12:40:00,62.79,62.79,62.7,62.72,10233.0,61.1963,61.1963,61.1085,61.128,10233.0
2017-08-21 12:50:00,62.71,62.76,62.69,62.74,26219.0,61.1183,61.167,61.0988,61.1475,26219.0
2017-08-21 13:00:00,62.74,62.74,62.65,62.68,13366.0,61.1475,61.1475,61.0598,61.089,13366.0
2017-08-21 13:10:00,62.67,62.69,62.6,62.6,33464.0,61.0793,61.0988,61.0111,61.0111,33464.0
2017-08-21 13:20:00,62.6,62.64,62.54,62.55,13854.0,61.0111,61.0501,60.9526,60.9623,13854.0
2017-08-21 13:30:00,62.56,62.61,62.51,62.61,20501.0,60.9721,61.0208,60.9234,61.0208,20501.0
2017-08-21 13:40:00,62.62,62.64,62.54,62.57,15173.0,61.0306,61.0501,60.9526,60.9818,15173.0
2017-08-21 13:50:00,62.57,62.57,62.49,62.53,19650.0,60.9818,60.9818,60.9039,60.9429,19650.0
2017-08-21 14:00:00,62.52,62.53,62.48,62.49,14425.0,60.9331,60.9429,60.8941,60.9039,14425.0
2017-08-21 14:10:00,62.5,62.52,62.47,62.49,17797.0,60.9136,60.9331,60.8844,60.9039,17797.0
2017-08-21 14:20:00,62.47,62.53,62.47,62.49,37554.0,60.8844,60.9429,60.8844,60.9039,37554.0
2017-08-21 14:30:00,62.49,62.52,62.48,62.48,16259.0,60.9039,60.9331,60.8941,60.8941,16259.0
2017-08-21 14:40:00,62.49,62.54,62.45,62.52,33420.0,60.9039,60.9526,60.8649,60.9331,33420.0
2017-08-21 14:50:00,62.51,62.56,62.5,62.53,23926.0,60.9234,60.9721,60.9136,60.9429,23926.0
2017-08-21 15:00:00,62.53,62.57,62.5,62.56,20022.0,60.9429,60.9818,60.9136,60.9721,20022.0
2017-08-21 15:10:00,62.56,62.6,62.52,62.56,20246.0,60.9721,61.0111,60.9331,60.9721,20246.0
2017-08-21 15:20:00,62.56,62.68,62.55,62.67,32252.0,60.9721,61.089,60.9623,61.0793,32252.0
2017-08-21 15:30:00,62.67,62.7,62.62,62.64,39781.0,61.0793,61.1085,61.0306,61.0501,39781.0
2017-08-21 15:40:00,62.65,62.74,62.62,62.68,37211.0,61.0598,61.1475,61.0306,61.089,37211.0
2017-08-21 15:50:00,62.69,62.74,62.66,62.73,206667.0,61.0988,61.1475,61.0696,61.1378,206667.0
2017-08-22 09:30:00,63.1,63.36,62.94,63.31,64532.0,61.4984,61.7518,61.3424,61.7031,64532.0
2017-08-22 09:40:00,63.31,63.44,63.2,63.43,48224.0,61.7031,61.8298,61.5958,61.82,48224.0
2017-08-22 09:50:00,63.45,63.46,63.33,63.39,42408.0,61.8395,61.8492,61.7225,61.781,42408.0
2017-08-22 10:00:00,63.39,63.44,63.35,63.42,34821.0,61.781,61.8298,61.742,61.8103,34821.0
2017-08-22 10:10:00,63.42,63.48,63.42,63.47,87452.0,61.8103,61.8687,61.8103,61.859,87452.0
2017-08-22 10:20:00,63.46,63.57,63.41,63.55,57240.0,61.8492,61.9565,61.8005,61.937,57240.0
2017-08-22 10:30:00,63.54,63.73,63.54,63.72,32139.0,61.9272,62.1124,61.9272,62.1026,32139.0
2017-08-22 10:40:00,63.7,63.84,63.69,63.84,37508.0,62.0832,62.2196,62.0734,62.2196,37508.0
2017-08-22 10:50:00,63.84,63.93,63.83,63.84,49967.0,62.2196,62.3073,62.2099,62.2196,49967.0
2017-08-22 11:00:00,63.85,63.95,63.85,63.88,23343.0,62.2293,62.3268,62.2293,62.2586,23343.0
2017-08-22 11:10:00,63.88,63.93,63.83,63.87,23424.0,62.2586,62.3073,62.2099,62.2488,23424.0
2017-08-22 11:20:00,63.88,63.93,63.84,63.91,23012.0,62.2586,62.3073,62.2196,62.2878,23012.0
2017-08-22 11:30:00,63.89,63.94,63.89,63.94,23563.0,62.2683,62.3171,62.2683,62.3171,23563.0
2017-08-22 11:40:00,63.94,63.95,63.91,63.94,25293.0,62.3171,62.3268,62.2878,62.3171,25293.0
2017-08-22 11:50:00,63.92,64.02,63.92,63.98,22182.0,62.2976,62.395,62.2976,62.356,22182.0
2017-08-22 12:00:00,63.98,64.0,63.89,63.97,60660.0,62.356,62.3755,62.2683,62.3463,60660.0
2017-08-22 12:10:00,63.99,64.0,63.92,63.96,21541.0,62.3658,62.3755,62.2976,62.3366,21541.0
2017-08-22 12:20:00,63.95,64.01,63.91,63.99,38486.0,62.3268,62.3853,62.2878,62.3658,38486.0
2017-08-22 12:30:00,63.99,64.04,63.89,63.93,33947.0,62.3658,62.4145,62.2683,62.3073,33947.0
2017-08-22 12:40:00,63.94,64.02,63.94,64.02,18216.0,62.3171,62.395,62.3171,62.395,18216.0
2017-08-22 12:50:00,64.01,64.01,63.94,63.95,21746.0,62.3853,62.3853,62.3171,62.3268,21746.0
2017-08-22 13:00:00,63.93,63.94,63.9,63.91,13634.0,62.3073,62.3171,62.2781,62.2878,13634.0
2017-08-22 13:10:00,63.9,63.94,63.87,63.88,22740.0,62.2781,62.3171,62.2488,62.2586,22740.0
2017-08-22 13:20:00,63.9,64.02,63.88,64.0,48928.0,62.2781,62.395,62.2586,62.3755,48928.0
2017-08-22 13:30:00,64.01,64.03,63.95,63.95,26065.0,62.3853,62.4048,62.3268,62.3268,26065.0
2017-08-22 13:40:00,63.94,63.99,63.92,63.99,30594.0,62.3171,62.3658,62.2976,62.3658,30594.0
2017-08-22 13:50:00,63.99,63.99,63.95,63.97,14553.0,62.3658,62.3658,62.3268,62.3463,14553.0
2017-08-22 14:00:00,63.95,64.0,63.95,64.0,30589.0,62.3268,62.3755,62.3268,62.3755,30589.0
2017-08-22 14:10:00,63.99,64.03,63.97,64.03,29048.0,62.3658,62.4048,62.3463,62.4048,29048.0
2017-08-22 14:20:00,64.03,64.07,64.01,64.04,30152.0,62.4048,62.4438,62.3853,62.4145,30152.0
2017-08-22 14:30:00,64.04,64.08,64.03,64.08,24622.0,62.4145,62.4535,62.4048,62.4535,24622.0
2017-08-22 14:40:00,64.08,64.08,64.03,64.04,22439.0,62.4535,62.4535,62.4048,62.4145,22439.0
2017-08-22 14:50:00,64.04,64.13,64.03,64.13,21378.0,62.4145,62.5022,62.4048,62.5022,21378.0
2017-08-22 15:00:00,64.13,64.21,64.12,64.21,34578.0,62.5022,62.5802,62.4925,62.5802,34578.0
2017-08-22 15:10:00,64.22,64.25,64.18,64.18,45452.0,62.59,62.6192,62.551,62.551,45452.0
2017-08-22 15:20:00,64.18,64.2,64.15,64.18,70558.0,62.551,62.5705,62.5217,62.551,70558.0
2017-08-22 15:30:00,64.18,64.24,64.16,64.24,60200.0,62.551,62.6095,62.5315,62.6095,60200.0
2017-08-22 15:40:00,64.23,64.31,64.22,64.29,101093.0,62.5997,62.6777,62.59,62.6582,101093.0
2017-08-22 15:50:00,64.29,64.38,64.21,64.24,254362.0,62.6582,62.7459,62.5802,62.6095,254362.0
2017-08-23 09:30:00,64.08,64.13,63.77,64.12,53977.0,62.4535,62.5022,62.1514,62.4925,53977.0
2017-08-23 09:40:00,64.1,64.19,64.02,64.16,37234.0,62.473,62.5607,62.395,62.5315,37234.0
2017-08-23 09:50:00,64.14,64.17,64.08,64.16,67591.0,62.512,62.5412,62.4535,62.5315,67591.0
2017-08-23 10:00:00,64.15,64.23,64.1,64.17,61461.0,62.5217,62.5997,62.473,62.5412,61461.0
2017-08-23 10:10:00,64.17,64.22,64.11,64.17,109379.0,62.5412,62.59,62.4827,62.5412,109379.0
2017-08-23 10:20:00,64.17,64.24,64.15,64.19,31799.0,62.5412,62.6095,62.5217,62.5607,31799.0
2017-08-23 10:30:00,64.19,64.19,64.03,64.08,67384.0,62.5607,62.5607,62.4048,62.4535,67384.0
2017-08-23 10:40:00,64.08,64.19,64.04,64.13,23364.0,62.4535,62.5607,62.4145,62.5022,23364.0
2017-08-23 10:50:00,64.13,64.14,64.01,64.01,33402.0,62.5022,62.512,62.3853,62.3853,33402.0
2017-08-23 11:00:00,64.0,64.1,63.99,64.09,19030.0,62.3755,62.473,62.3658,62.4633,19030.0
2017-08-23 11:10:00,64.08,64.08,63.99,64.03,19845.0,62.4535,62.4535,62.3658,62.4048,19845.0
2017-08-23 11:20:00,64.04,64.14,64.04,64.12,59542.0,62.4145,62.512,62.4145,62.4925,59542.0
2017-08-23 11:30:00,64.12,64.14,64.03,64.03,44287.0,62.4925,62.512,62.4048,62.4048,44287.0
2017-08-23 11:40:00,64.04,64.08,63.97,64.07,18979.0,62.4145,62.4535,62.3463,62.4438,18979.0
2017-08-23 11:50:00,64.06,64.06,63.98,64.03,13398.0,62.434,62.434,62.356,62.4048,13398.0
2017-08-23 12:00:00,64.02,64.06,63.97,64.03,17505.0,62.395,62.434,62.3463,62.4048,17505.0
2017-08-23 12:10:00,64.03,64.05,64.0,64.03,14934.0,62.4048,62.4243,62.3755,62.4048,14934.0
2017-08-23 12:20:00,64.03,64.03,63.89,63.9,14857.0,62.4048,62.4048,62.2683,62.2781,14857.0
2017-08-23 12:30:00,63.91,63.94,63.88,63.91,15118.0,62.2878,62.3171,62.2586,62.2878,15118.0
2017-08-23 12:40:00,63.9,63.91,63.87,63.88,15202.0,62.2781,62.2878,62.2488,62.2586,15202.0
2017-08-23 12:50:00,63.88,64.0,63.88,64.0,14255.0,62.2586,62.3755,62.2586,62.3755,14255.0
2017-08-23 13:00:00,63.99,64.02,63.94,64.0,23019.0,62.3658,62.395,62.3171,62.3755,23019.0
2017-08-23 13:10:00,63.99,64.02,63.96,63.99,18295.0,62.3658,62.395,62.3366,62.3658,18295.0
2017-08-23 13:20:00,63.99,64.08,63.96,64.0,20030.0,62.3658,62.4535,62.3366,62.3755,20030.0
2017-08-23 13:30:00,63.99,64.08,63.98,64.03,40431.0,62.3658,62.4535,62.356,62.4048,40431.0
2017-08-23 13:40:00,64.03,64.05,63.95,63.97,31328.0,62.4048,62.4243,62.3268,62.3463,31328.0
2017-08-23 13:50:00,63.95,63.96,63.85,63.96,23550.0,62.3268,62.3366,62.2293,62.3366,23550.0
2017-08-23 14:00:00,63.96,64.02,63.89,63.99,11862.0,62.3366,62.395,62.2683,62.3658,11862.0
2017-08-23 14:10:00,63.99,64.13,63.98,64.07,20584.0,62.3658,62.5022,62.356,62.4438,20584.0
2017-08-23 14:20:00,64.07,64.08,64.01,64.03,13232.0,62.4438,62.4535,62.3853,62.4048,13232.0
2017-08-23 14:30:00,64.03,64.12,64.01,64.07,19225.0,62.4048,62.4925,62.3853,62.4438,19225.0
2017-08-23 14:40:00,64.07,64.09,64.03,64.07,13450.0,62.4438,62.4633,62.4048,62.4438,13450.0
2017-08-23 14:50:00,64.07,64.08,64.03,64.07,20735.0,62.4438,62.4535,62.4048,62.4438,20735.0
2017-08-23 15:00:00,64.08,64.11,64.04,64.1,23609.0,62.4535,62.4827,62.4145,62.473,23609.0
2017-08-23 15:10:00,64.1,64.12,64.06,64.11,21800.0,62.473,62.4925,62.434,62.4827,21800.0
2017-08-23 15:20:00,64.11,64.17,64.09,64.09,26312.0,62.4827,62.5412,62.4633,62.4633,26312.0
2017-08-23 15:30:00,64.08,64.14,64.08,64.11,41692.0,62.4535,62.512,62.4535,62.4827,41692.0
2017-08-23 15:40:00,64.11,64.12,63.99,64.01,55436.0,62.4827,62.4925,62.3658,62.3853,55436.0
2017-08-23 15:50:00,64.0,64.0,63.83,63.88,212857.0,62.3755,62.3755,62.2099,62.2586,212857.0
2017-08-24 09:30:00,63.84,63.91,63.62,63.83,51772.0,62.2196,62.2878,62.0052,62.2099,51772.0
2017-08-24 09:40:00,63.78,63.91,63.76,63.84,30476.0,62.1611,62.2878,62.1416,62.2196,30476.0
2017-08-24 09:50:00,63.88,63.89,63.77,63.84,36043.0,62.2586,62.2683,62.1514,62.2196,36043.0
2017-08-24 10:00:00,63.86,63.88,63.72,63.77,44346.0,62.2391,62.2586,62.1026,62.1514,44346.0
2017-08-24 10:10:00,63.78,63.92,63.75,63.77,42165.0,62.1611,62.2976,62.1319,62.1514,42165.0
2017-08-24 10:20:00,63.77,63.88,63.76,63.86,25976.0,62.1514,62.2586,62.1416,62.2391,25976.0
2017-08-24 10:30:00,63.82,64.07,63.81,63.99,44356.0,62.2001,62.4438,62.1904,62.3658,44356.0
2017-08-24 10:40:00,64.02,64.09,63.92,63.95,56906.0,62.395,62.4633,62.2976,62.3268,56906.0
2017-08-24 10:50:00,63.98,64.13,63.98,64.03,29660.0,62.356,62.5022,62.356,62.4048,29660.0
2017-08-24 11:00:00,64.06,64.12,64.0,64.03,31526.0,62.434,62.4925,62.3755,62.4048,31526.0
2017-08-24 11:10:00,64.05,64.07,63.92,64.04,65437.0,62.4243,62.4438,62.2976,62.4145,65437.0
2017-08-24 11:20:00,64.0,64.09,63.82,63.93,83536.0,62.3755,62.4633,62.2001,62.3073,83536.0
2017-08-24 11:30:00,63.93,63.94,63.74,63.8,43211.0,62.3073,62.3171,62.1221,62.1806,43211.0
2017-08-24 11:40:00,63.77,63.87,63.75,63.81,17852.0,62.1514,62.2488,62.1319,62.1904,17852.0
2017-08-24 11:50:00,63.82,63.9,63.76,63.89,47513.0,62.2001,62.2781,62.1416,62.2683,47513.0
2017-08-24 12:00:00,63.88,63.88,63.79,63.79,19913.0,62.2586,62.2586,62.1709,62.1709,19913.0
2017-08-24 12:10:00,63.81,63.83,63.76,63.83,16071.0,62.1904,62.2099,62.1416,62.2099,16071.0
2017-08-24 12:20:00,63.84,63.88,63.81,63.81,19506.0,62.2196,62.2586,62.1904,62.1904,19506.0
2017-08-24 12:30:00,63.82,63.86,63.78,63.85,11764.0,62.2001,62.2391,62.1611,62.2293,11764.0
2017-08-24 12:40:00,63.86,63.95,63.83,63.95,20308.0,62.2391,62.3268,62.2099,62.3268,20308.0
2017-08-24 12:50:00,63.95,63.99,63.92,63.95,9522.0,62.3268,62.3658,62.2976,62.3268,9522.0
2017-08-24 13:00:00,63.94,64.05,63.92,64.03,17836.0,62.3171,62.4243,62.2976,62.4048,17836.0
2017-08-24 13:10:00,64.01,64.2,64.0,64.14,34403.0,62.3853,62.5705,62.3755,62.512,34403.0
2017-08-24 13:20:00,64.18,64.2,64.07,64.11,29443.0,62.551,62.5705,62.4438,62.4827,29443.0
2017-08-24 13:30:00,64.11,64.12,63.99,64.06,24695.0,62.4827,62.4925,62.3658,62.434,24695.0
2017-08-24 13:40:00,64.04,64.15,63.98,64.12,35822.0,62.4145,62.5217,62.356,62.4925,35822.0
2017-08-24 13:50:00,64.13,64.19,64.1,64.15,17243.0,62.5022,62.5607,62.473,62.5217,17243.0
2017-08-24 14:00:00,64.14,64.17,64.04,64.09,27386.0,62.512,62.5412,62.4145,62.4633,27386.0
2017-08-24 14:10:00,64.06,64.1,63.99,64.05,32073.0,62.434,62.473,62.3658,62.4243,32073.0
2017-08-24 14:20:00,64.05,64.09,64.03,64.07,18427.0,62.4243,62.4633,62.4048,62.4438,18427.0
2017-08-24 14:30:00,64.07,64.16,64.05,64.09,19513.0,62.4438,62.5315,62.4243,62.4633,19513.0
2017-08-24 14:40:00,64.09,64.15,64.03,64.04,24874.0,62.4633,62.5217,62.4048,62.4145,24874.0
2017-08-24 14:50:00,64.05,64.12,64.02,64.11,27445.0,62.4243,62.4925,62.395,62.4827,27445.0
2017-08-24 15:00:00,64.11,64.12,64.01,64.01,32257.0,62.4827,62.4925,62.3853,62.3853,32257.0
2017-08-24 15:10:00,64.01,64.08,63.98,64.08,32418.0,62.3853,62.4535,62.356,62.4535,32418.0
2017-08-24 15:20:00,64.08,64.08,63.92,63.95,50401.0,62.4535,62.4535,62.2976,62.3268,50401.0
2017-08-24 15:30:00,63.96,63.96,63.85,63.91,39064.0,62.3366,62.3366,62.2293,62.2878,39064.0
2017-08-24 15:40:00,63.9,63.92,63.82,63.82,87555.0,62.2781,62.2976,62.2001,62.2001,87555.0
2017-08-24 15:50:00,63.82,63.93,63.78,63.86,172603.0,62.2001,62.3073,62.1611,62.2391,172603.0
2017-08-25 09:30:00,64.0,64.18,63.89,64.0,88806.0,62.3755,62.551,62.2683,62.3755,88806.0
2017-08-25 09:40:00,63.98,64.06,63.92,64.04,69481.0,62.356,62.434,62.2976,62.4145,69481.0
2017-08-25 09:50:00,64.04,64.33,64.03,64.26,13043.0,62.4145,62.6972,62.4048,62.6289,13043.0
2017-08-25 10:00:00,64.24,64.29,64.13,64.13,30165.0,62.6095,62.6582,62.5022,62.5022,30165.0
2017-08-25 10:10:00,64.14,64.27,64.11,64.22,15649.0,62.512,62.6387,62.4827,62.59,15649.0
2017-08-25 10:20:00,64.24,64.24,64.1,64.13,18812.0,62.6095,62.6095,62.473,62.5022,18812.0
2017-08-25 10:30:00,64.12,64.16,64.06,64.11,27297.0,62.4925,62.5315,62.434,62.4827,27297.0
2017-08-25 10:40:00,64.11,64.13,63.84,63.84,25566.0,62.4827,62.5022,62.2196,62.2196,25566.0
2017-08-25 10:50:00,63.88,63.94,63.83,63.9,44139.0,62.2586,62.3171,62.2099,62.2781,44139.0
2017-08-25 11:00:00,63.87,63.91,63.81,63.86,72661.0,62.2488,62.2878,62.1904,62.2391,72661.0
2017-08-25 11:10:00,63.88,63.88,63.74,63.77,39097.0,62.2586,62.2586,62.1221,62.1514,39097.0
2017-08-25 11:20:00,63.76,63.82,63.69,63.78,43444.0,62.1416,62.2001,62.0734,62.1611,43444.0
2017-08-25 11:30:00,63.77,63.79,63.72,63.78,26223.0,62.1514,62.1709,62.1026,62.1611,26223.0
2017-08-25 11:40:00,63.8,63.87,63.78,63.82,11900.0,62.1806,62.2488,62.1611,62.2001,11900.0
2017-08-25 11:50:00,63.83,63.91,63.81,63.84,21872.0,62.2099,62.2878,62.1904,62.2196,21872.0
2017-08-25 12:00:00,63.82,63.91,63.82,63.89,19798.0,62.2001,62.2878,62.2001,62.2683,19798.0
2017-08-25 12:10:00,63.89,63.94,63.86,63.87,15325.0,62.2683,62.3171,62.2391,62.2488,15325.0
2017-08-25 12:20:00,63.88,63.9,63.86,63.87,15578.0,62.2586,62.2781,62.2391,62.2488,15578.0
2017-08-25 12:30:00,63.86,63.88,63.8,63.86,21373.0,62.2391,62.2586,62.1806,62.2391,21373.0
2017-08-25 12:40:00,63.86,63.87,63.8,63.8,17879.0,62.2391,62.2488,62.1806,62.1806,17879.0
2017-08-25 12:50:00,63.8,63.89,63.8,63.86,18740.0,62.1806,62.2683,62.1806,62.2391,18740.0
2017-08-25 13:00:00,63.86,63.93,63.86,63.93,18830.0,62.2391,62.3073,62.2391,62.3073,18830.0
2017-08-25 13:10:00,63.93,63.98,63.9,63.93,16100.0,62.3073,62.356,62.2781,62.3073,16100.0
2017-08-25 13:20:00,63.93,63.94,63.87,63.89,15712.0,62.3073,62.3171,62.2488,62.2683,15712.0
2017-08-25 13:30:00,63.89,63.9,63.81,63.83,15020.0,62.2683,62.2781,62.1904,62.2099,15020.0
2017-08-25 13:40:00,63.83,63.83,63.77,63.8,15143.0,62.2099,62.2099,62.1514,62.1806,15143.0
2017-08-25 13:50:00,63.81,63.83,63.76,63.79,32039.0,62.1904,62.2099,62.1416,62.1709,32039.0
2017-08-25 14:00:00,63.78,63.89,63.77,63.84,26280.0,62.1611,62.2683,62.1514,62.2196,26280.0
2017-08-25 14:10:00,63.84,63.86,63.82,63.85,18218.0,62.2196,62.2391,62.2001,62.2293,18218.0
2017-08-25 14:20:00,63.85,63.9,63.85,63.87,22983.0,62.2293,62.2781,62.2293,62.2488,22983.0
2017-08-25 14:30:00,63.87,63.89,63.81,63.84,24018.0,62.2488,62.2683,62.1904,62.2196,24018.0
2017-08-25 14:40:00,63.84,63.84,63.76,63.78,29888.0,62.2196,62.2196,62.1416,62.1611,29888.0
2017-08-25 14:50:00,63.78,63.79,63.73,63.76,54961.0,62.1611,62.1709,62.1124,62.1416,54961.0
2017-08-25 15:00:00,63.77,63.78,63.72,63.77,34646.0,62.1514,62.1611,62.1026,62.1514,34646.0
2017-08-25 15:10:00,63.77,63.79,63.71,63.73,50646.0,62.1514,62.1709,62.0929,62.1124,50646.0
2017-08-25 15:20:00,63.75,63.76,63.68,63.72,40074.0,62.1319,62.1416,62.0637,62.1026,40074.0
2017-08-25 15:30:00,63.72,63.79,63.7,63.77,57014.0,62.1026,62.1709,62.0832,62.1514,57014.0
2017-08-25 15:40:00,63.77,63.77,63.72,63.75,67916.0,62.1514,62.1514,62.1026,62.1319,67916.0
2017-08-25 15:50:00,63.75,63.79,63.61,63.64,230083.0,62.1319,62.1709,61.9954,62.0247,230083.0
2017-08-28 09:30:00,63.88,63.88,63.72,63.75,39038.0,62.2586,62.2586,62.1026,62.1319,39038.0
2017-08-28 09:40:00,63.75,63.78,63.65,63.67,19954.0,62.1319,62.1611,62.0344,62.0539,19954.0
2017-08-28 09:50:00,63.67,63.69,63.55,63.57,25185.0,62.0539,62.0734,61.937,61.9565,25185.0
2017-08-28 10:00:00,63.58,63.58,63.47,63.47,19408.0,61.9662,61.9662,61.859,61.859,19408.0
2017-08-28 10:10:00,63.47,63.56,63.46,63.56,29959.0,61.859,61.9467,61.8492,61.9467,29959.0
2017-08-28 10:20:00,63.55,63.64,63.54,63.61,31427.0,61.937,62.0247,61.9272,61.9954,31427.0
2017-08-28 10:30:00,63.59,63.6,63.48,63.54,17698.0,61.9759,61.9857,61.8687,61.9272,17698.0
2017-08-28 10:40:00,63.54,63.59,63.53,63.55,22995.0,61.9272,61.9759,61.9175,61.937,22995.0
2017-08-28 10:50:00,63.55,63.79,63.55,63.79,26107.0,61.937,62.1709,61.937,62.1709,26107.0
2017-08-28 11:00:00,63.79,63.79,63.7,63.7,18001.0,62.1709,62.1709,62.0832,62.0832,18001.0
2017-08-28 11:10:00,63.69,63.75,63.63,63.63,11805.0,62.0734,62.1319,62.0149,62.0149,11805.0
2017-08-28 11:20:00,63.62,63.73,63.62,63.71,10080.0,62.0052,62.1124,62.0052,62.0929,10080.0
2017-08-28 11:30:00,63.73,63.76,63.65,63.66,12612.0,62.1124,62.1416,62.0344,62.0442,12612.0
2017-08-28 11:40:00,63.67,63.67,63.62,63.64,10346.0,62.0539,62.0539,62.0052,62.0247,10346.0
2017-08-28 11:50:00,63.64,63.7,63.63,63.69,7186.0,62.0247,62.0832,62.0149,62.0734,7186.0
2017-08-28 12:00:00,63.68,63.69,63.6,63.63,12704.0,62.0637,62.0734,61.9857,62.0149,12704.0
2017-08-28 12:10:00,63.62,63.67,63.61,63.64,8398.0,62.0052,62.0539,61.9954,62.0247,8398.0
2017-08-28 12:20:00,63.65,63.66,63.6,63.6,7190.0,62.0344,62.0442,61.9857,61.9857,7190.0
2017-08-28 12:30:00,63.59,63.62,63.57,63.61,11198.0,61.9759,62.0052,61.9565,61.9954,11198.0
2017-08-28 12:40:00,63.59,63.6,63.52,63.55,15811.0,61.9759,61.9857,61.9077,61.937,15811.0
2017-08-28 12:50:00,63.55,63.58,63.54,63.55,9528.0,61.937,61.9662,61.9272,61.937,9528.0
2017-08-28 13:00:00,63.55,63.62,63.55,63.62,6455.0,61.937,62.0052,61.937,62.0052,6455.0
2017-08-28 13:10:00,63.62,63.69,63.61,63.66,9883.0,62.0052,62.0734,61.9954,62.0442,9883.0
2017-08-28 13:20:00,63.67,63.67,63.62,63.64,11994.0,62.0539,62.0539,62.0052,62.0247,11994.0
2017-08-28 13:30:00,63.64,63.65,63.6,63.64,10700.0,62.0247,62.0344,61.9857,62.0247,10700.0
2017-08-28 13:40:00,63.63,63.63,63.59,63.61,11871.0,62.0149,62.0149,61.9759,61.9954,11871.0
2017-08-28 13:50:00,63.6,63.74,63.6,63.72,22448.0,61.9857,62.1221,61.9857,62.1026,22448.0
2017-08-28 14:00:00,63.72,63.74,63.7,63.73,7478.0,62.1026,62.1221,62.0832,62.1124,7478.0
2017-08-28 14:10:00,63.73,63.77,63.71,63.77,14347.0,62.1124,62.1514,62.0929,62.1514,14347.0
2017-08-28 14:20:00,63.75,63.77,63.72,63.77,12781.0,62.1319,62.1514,62.1026,62.1514,12781.0
2017-08-28 14:30:00,63.76,63.77,63.73,63.76,16124.0,62.1416,62.1514,62.1124,62.1416,16124.0
2017-08-28 14:40:00,63.76,63.82,63.75,63.75,16198.0,62.1416,62.2001,62.1319,62.1319,16198.0
2017-08-28 14:50:00,63.74,63.75,63.66,63.66,15091.0,62.1221,62.1319,62.0442,62.0442,15091.0
2017-08-28 15:00:00,63.67,63.7,63.64,63.64,15796.0,62.0539,62.0832,62.0247,62.0247,15796.0
2017-08-28 15:10:00,63.65,63.65,63.61,63.61,13636.0,62.0344,62.0344,61.9954,61.9954,13636.0
2017-08-28 15:20:00,63.62,63.67,63.61,63.64,19493.0,62.0052,62.0539,61.9954,62.0247,19493.0
2017-08-28 15:30:00,63.64,63.66,63.6,63.62,25253.0,62.0247,62.0442,61.9857,62.0052,25253.0
2017-08-28 15:40:00,63.61,63.66,63.58,63.59,32820.0,61.9954,62.0442,61.9662,61.9759,32820.0
2017-08-28 15:50:00,63.59,63.63,63.5,63.62,112110.0,61.9759,62.0149,61.8882,62.0052,112110.0
2017-08-29 09:30:00,63.2,63.35,63.15,63.32,30070.0,61.5958,61.742,61.5471,61.7128,30070.0
2017-08-29 09:40:00,63.31,63.43,63.26,63.27,102533.0,61.7031,61.82,61.6543,61.6641,102533.0
2017-08-29 09:50:00,63.27,63.37,63.2,63.25,38113.0,61.6641,61.7615,61.5958,61.6446,38113.0
2017-08-29 10:00:00,63.25,63.25,63.03,63.06,25252.0,61.6446,61.6446,61.4302,61.4594,25252.0
2017-08-29 10:10:00,63.06,63.14,62.99,63.04,22032.0,61.4594,61.5374,61.3912,61.4399,22032.0
2017-08-29 10:20:00,63.06,63.07,62.97,63.0,10909.0,61.4594,61.4691,61.3717,61.4009,10909.0
2017-08-29 10:30:00,63.02,63.14,63.0,63.14,37505.0,61.4204,61.5374,61.4009,61.5374,37505.0
2017-08-29 10:40:00,63.14,63.29,63.13,63.28,16989.0,61.5374,61.6836,61.5276,61.6738,16989.0
2017-08-29 10:50:00,63.26,63.36,63.26,63.35,27736.0,61.6543,61.7518,61.6543,61.742,27736.0
2017-08-29 11:00:00,63.34,63.47,63.33,63.46,9415.0,61.7323,61.859,61.7225,61.8492,9415.0
2017-08-29 11:10:00,63.47,63.49,63.36,63.38,11489.0,61.859,61.8785,61.7518,61.7713,11489.0
2017-08-29 11:20:00,63.37,63.41,63.33,63.36,11513.0,61.7615,61.8005,61.7225,61.7518,11513.0
2017-08-29 11:30:00,63.32,63.45,63.32,63.43,15452.0,61.7128,61.8395,61.7128,61.82,15452.0
2017-08-29 11:40:00,63.43,63.56,63.41,63.54,13769.0,61.82,61.9467,61.8005,61.9272,13769.0
2017-08-29 11:50:00,63.55,63.57,63.52,63.57,8658.0,61.937,61.9565,61.9077,61.9565,8658.0
2017-08-29 12:00:00,63.55,63.55,63.5,63.5,8661.0,61.937,61.937,61.8882,61.8882,8661.0
2017-08-29 12:10:00,63.51,63.53,63.48,63.51,7774.0,61.898,61.9175,61.8687,61.898,7774.0
2017-08-29 12:20:00,63.51,63.53,63.49,63.51,5274.0,61.898,61.9175,61.8785,61.898,5274.0
2017-08-29 12:30:00,63.51,63.54,63.5,63.51,5782.0,61.898,61.9272,61.8882,61.898,5782.0
2017-08-29 12:40:00,63.52,63.61,63.5,63.61,5620.0,61.9077,61.9954,61.8882,61.9954,5620.0
2017-08-29 12:50:00,63.62,63.63,63.57,63.59,7354.0,62.0052,62.0149,61.9565,61.9759,7354.0
2017-08-29 13:00:00,63.59,63.59,63.49,63.53,12247.0,61.9759,61.9759,61.8785,61.9175,12247.0
2017-08-29 13:10:00,63.52,63.52,63.46,63.49,4221.0,61.9077,61.9077,61.8492,61.8785,4221.0
2017-08-29 13:20:00,63.5,63.59,63.48,63.59,6665.0,61.8882,61.9759,61.8687,61.9759,6665.0
2017-08-29 13:30:00,63.57,63.6,63.5,63.52,4700.0,61.9565,61.9857,61.8882,61.9077,4700.0
2017-08-29 13:40:00,63.52,63.54,63.5,63.51,16209.0,61.9077,61.9272,61.8882,61.898,16209.0
2017-08-29 13:50:00,63.51,63.52,63.44,63.5,7942.0,61.898,61.9077,61.8298,61.8882,7942.0
2017-08-29 14:00:00,63.51,63.56,63.46,63.49,13300.0,61.898,61.9467,61.8492,61.8785,13300.0
2017-08-29 14:10:00,63.49,63.51,63.46,63.49,5361.0,61.8785,61.898,61.8492,61.8785,5361.0
2017-08-29 14:20:00,63.5,63.55,63.5,63.5,23952.0,61.8882,61.937,61.8882,61.8882,23952.0
2017-08-29 14:30:00,63.5,63.53,63.47,63.52,13919.0,61.8882,61.9175,61.859,61.9077,13919.0
2017-08-29 14:40:00,63.52,63.56,63.51,63.53,19051.0,61.9077,61.9467,61.898,61.9175,19051.0
2017-08-29 14:50:00,63.54,63.55,63.5,63.53,12708.0,61.9272,61.937,61.8882,61.9175,12708.0
2017-08-29 15:00:00,63.53,63.53,63.47,63.5,16480.0,61.9175,61.9175,61.859,61.8882,16480.0
2017-08-29 15:10:00,63.49,63.53,63.48,63.49,24325.0,61.8785,61.9175,61.8687,61.8785,24325.0
2017-08-29 15:20:00,63.49,63.53,63.47,63.5,20238.0,61.8785,61.9175,61.859,61.8882,20238.0
2017-08-29 15:30:00,63.5,63.5,63.41,63.44,36831.0,61.8882,61.8882,61.8005,61.8298,36831.0
2017-08-29 15:40:00,63.44,63.5,63.43,63.44,40423.0,61.8298,61.8882,61.82,61.8298,40423.0
2017-08-29 15:50:00,63.4,63.44,63.33,63.37,165087.0,61.7908,61.8298,61.7225,61.7615,165087.0
2017-08-30 09:30:00,63.36,63.61,63.32,63.5,27889.0,61.7518,61.9954,61.7128,61.8882,27889.0
2017-08-30 09:40:00,63.59,63.73,63.57,63.69,20117.0,61.9759,62.1124,61.9565,62.0734,20117.0
2017-08-30 09:50:00,63.71,63.77,63.63,63.66,33552.0,62.0929,62.1514,62.0149,62.0442,33552.0
2017-08-30 10:00:00,63.63,63.66,63.37,63.41,23721.0,62.0149,62.0442,61.7615,61.8005,23721.0
2017-08-30 10:10:00,63.42,63.59,63.42,63.51,24869.0,61.8103,61.9759,61.8103,61.898,24869.0
2017-08-30 10:20:00,63.52,63.57,63.5,63.53,15962.0,61.9077,61.9565,61.8882,61.9175,15962.0
2017-08-30 10:30:00,63.54,63.58,63.52,63.55,16245.0,61.9272,61.9662,61.9077,61.937,16245.0
2017-08-30 10:40:00,63.55,63.69,63.54,63.69,29081.0,61.937,62.0734,61.9272,62.0734,29081.0
2017-08-30 10:50:00,63.67,63.72,63.62,63.66,30302.0,62.0539,62.1026,62.0052,62.0442,30302.0
2017-08-30 11:00:00,63.66,63.67,63.57,63.6,25108.0,62.0442,62.0539,61.9565,61.9857,25108.0
2017-08-30 11:10:00,63.61,63.73,63.6,63.73,24600.0,61.9954,62.1124,61.9857,62.1124,24600.0
2017-08-30 11:20:00,63.73,63.79,63.71,63.77,18847.0,62.1124,62.1709,62.0929,62.1514,18847.0
2017-08-30 11:30:00,63.78,63.78,63.72,63.75,17578.0,62.1611,62.1611,62.1026,62.1319,17578.0
2017-08-30 11:40:00,63.75,63.79,63.74,63.74,15105.0,62.1319,62.1709,62.1221,62.1221,15105.0
2017-08-30 11:50:00,63.73,63.79,63.73,63.79,18480.0,62.1124,62.1709,62.1124,62.1709,18480.0
2017-08-30 12:00:00,63.79,63.83,63.78,63.82,17623.0,62.1709,62.2099,62.1611,62.2001,17623.0
2017-08-30 12:10:00,63.82,63.85,63.77,63.83,11765.0,62.2001,62.2293,62.1514,62.2099,11765.0
2017-08-30 12:20:00,63.84,63.88,63.82,63.86,17997.0,62.2196,62.2586,62.2001,62.2391,17997.0
2017-08-30 12:30:00,63.85,63.9,63.84,63.87,22023.0,62.2293,62.2781,62.2196,62.2488,22023.0
2017-08-30 12:40:00,63.88,63.91,63.81,63.84,31283.0,62.2586,62.2878,62.1904,62.2196,31283.0
2017-08-30 12:50:00,63.82,63.94,63.8,63.92,22178.0,62.2001,62.3171,62.1806,62.2976,22178.0
2017-08-30 13:00:00,63.92,64.0,63.88,63.96,26322.0,62.2976,62.3755,62.2586,62.3366,26322.0
2017-08-30 13:10:00,63.96,64.04,63.96,64.01,14974.0,62.3366,62.4145,62.3366,62.3853,14974.0
2017-08-30 13:20:00,64.02,64.11,64.0,64.05,27024.0,62.395,62.4827,62.3755,62.4243,27024.0
2017-08-30 13:30:00,64.04,64.08,64.01,64.07,19986.0,62.4145,62.4535,62.3853,62.4438,19986.0
2017-08-30 13:40:00,64.08,64.18,64.06,64.18,19316.0,62.4535,62.551,62.434,62.551,19316.0
2017-08-30 13:50:00,64.17,64.25,64.13,64.13,22330.0,62.5412,62.6192,62.5022,62.5022,22330.0
2017-08-30 14:00:00,64.13,64.15,64.09,64.15,18073.0,62.5022,62.5217,62.4633,62.5217,18073.0
2017-08-30 14:10:00,64.15,64.2,64.11,64.14,20050.0,62.5217,62.5705,62.4827,62.512,20050.0
2017-08-30 14:20:00,64.15,64.16,64.08,64.13,19027.0,62.5217,62.5315,62.4535,62.5022,19027.0
2017-08-30 14:30:00,64.11,64.15,64.09,64.14,20117.0,62.4827,62.5217,62.4633,62.512,20117.0
2017-08-30 14:40:00,64.14,64.14,64.05,64.07,16271.0,62.512,62.512,62.4243,62.4438,16271.0
2017-08-30 14:50:00,64.06,64.14,64.06,64.12,14532.0,62.434,62.512,62.434,62.4925,14532.0
2017-08-30 15:00:00,64.13,64.16,64.09,64.13,30756.0,62.5022,62.5315,62.4633,62.5022,30756.0
2017-08-30 15:10:00,64.14,64.16,64.09,64.1,33857.0,62.512,62.5315,62.4633,62.473,33857.0
2017-08-30 15:20:00,64.12,64.12,64.06,64.11,27519.0,62.4925,62.4925,62.434,62.4827,27519.0
2017-08-30 15:30:00,64.11,64.12,64.03,64.07,38806.0,62.4827,62.4925,62.4048,62.4438,38806.0
2017-08-30 15:40:00,64.07,64.11,64.02,64.07,73649.0,62.4438,62.4827,62.395,62.4438,73649.0
2017-08-30 15:50:00,64.07,64.15,64.07,64.13,174384.0,62.4438,62.5217,62.4438,62.5022,174384.0
2017-08-31 09:30:00,64.13,64.34,64.03,64.32,58046.0,62.5022,62.7069,62.4048,62.6874,58046.0
2017-08-31 09:40:00,64.32,64.34,64.26,64.33,12045.0,62.6874,62.7069,62.6289,62.6972,12045.0
2017-08-31 09:50:00,64.3,64.41,64.27,64.38,39297.0,62.6679,62.7751,62.6387,62.7459,39297.0
2017-08-31 10:00:00,64.36,64.49,64.35,64.44,35458.0,62.7264,62.8531,62.7167,62.8044,35458.0
2017-08-31 10:10:00,64.46,64.6,64.39,64.58,35995.0,62.8239,62.9603,62.7556,62.9408,35995.0
2017-08-31 10:20:00,64.56,64.6,64.4,64.41,81987.0,62.9213,62.9603,62.7654,62.7751,81987.0
2017-08-31 10:30:00,64.39,64.49,64.37,64.43,34985.0,62.7556,62.8531,62.7362,62.7946,34985.0
2017-08-31 10:40:00,64.4,64.43,64.25,64.27,33788.0,62.7654,62.7946,62.6192,62.6387,33788.0
2017-08-31 10:50:00,64.24,64.29,64.2,64.23,32165.0,62.6095,62.6582,62.5705,62.5997,32165.0
2017-08-31 11:00:00,64.23,64.23,64.11,64.18,59824.0,62.5997,62.5997,62.4827,62.551,59824.0
2017-08-31 11:10:00,64.17,64.26,64.17,64.21,20865.0,62.5412,62.6289,62.5412,62.5802,20865.0
2017-08-31 11:20:00,64.22,64.33,64.21,64.33,10678.0,62.59,62.6972,62.5802,62.6972,10678.0
2017-08-31 11:30:00,64.35,64.37,64.23,64.35,16992.0,62.7167,62.7362,62.5997,62.7167,16992.0
2017-08-31 11:40:00,64.38,64.47,64.35,64.45,36222.0,62.7459,62.8336,62.7167,62.8141,36222.0
2017-08-31 11:50:00,64.45,64.46,64.38,64.41,19059.0,62.8141,62.8239,62.7459,62.7751,19059.0
2017-08-31 12:00:00,64.43,64.53,64.39,64.5,50671.0,62.7946,62.8921,62.7556,62.8629,50671.0
2017-08-31 12:10:00,64.49,64.54,64.49,64.49,8138.0,62.8531,62.9018,62.8531,62.8531,8138.0
2017-08-31 12:20:00,64.49,64.52,64.48,64.48,14755.0,62.8531,62.8823,62.8434,62.8434,14755.0
2017-08-31 12:30:00,64.5,64.51,64.4,64.41,13920.0,62.8629,62.8726,62.7654,62.7751,13920.0
2017-08-31 12:40:00,64.41,64.45,64.39,64.4,9584.0,62.7751,62.8141,62.7556,62.7654,9584.0
2017-08-31 12:50:00,64.42,64.48,64.4,64.45,7778.0,62.7849,62.8434,62.7654,62.8141,7778.0
2017-08-31 13:00:00,64.45,64.49,64.41,64.45,25736.0,62.8141,62.8531,62.7751,62.8141,25736.0
2017-08-31 13:10:00,64.45,64.46,64.42,64.45,34343.0,62.8141,62.8239,62.7849,62.8141,34343.0
2017-08-31 13:20:00,64.45,64.49,64.41,64.48,45447.0,62.8141,62.8531,62.7751,62.8434,45447.0
2017-08-31 13:30:00,64.48,64.5,64.45,64.47,39476.0,62.8434,62.8629,62.8141,62.8336,39476.0
2017-08-31 13:40:00,64.47,64.49,64.44,64.47,53048.0,62.8336,62.8531,62.8044,62.8336,53048.0
2017-08-31 13:50:00,64.47,64.5,64.44,64.48,19031.0,62.8336,62.8629,62.8044,62.8434,19031.0
2017-08-31 14:00:00,64.47,64.47,64.41,64.44,48923.0,62.8336,62.8336,62.7751,62.8044,48923.0
2017-08-31 14:10:00,64.44,64.49,64.43,64.48,93428.0,62.8044,62.8531,62.7946,62.8434,93428.0
2017-08-31 14:20:00,64.48,64.56,64.47,64.55,22390.0,62.8434,62.9213,62.8336,62.9116,22390.0
2017-08-31 14:30:00,64.55,64.6,64.54,64.59,25035.0,62.9116,62.9603,62.9018,62.9506,25035.0
2017-08-31 14:40:00,64.59,64.6,64.54,64.6,61359.0,62.9506,62.9603,62.9018,62.9603,61359.0
2017-08-31 14:50:00,64.6,64.6,64.52,64.56,31693.0,62.9603,62.9603,62.8823,62.9213,31693.0
2017-08-31 15:00:00,64.55,64.57,64.47,64.47,28050.0,62.9116,62.9311,62.8336,62.8336,28050.0
2017-08-31 15:10:00,64.49,64.5,64.46,64.47,26447.0,62.8531,62.8629,62.8239,62.8336,26447.0
2017-08-31 15:20:00,64.47,64.48,64.44,64.47,30025.0,62.8336,62.8434,62.8044,62.8336,30025.0
2017-08-31 15:30:00,64.47,64.56,64.44,64.52,63580.0,62.8336,62.9213,62.8044,62.8823,63580.0
2017-08-31 15:40:00,64.52,64.61,64.52,64.59,85554.0,62.8823,62.9701,62.8823,62.9506,85554.0
2017-08-31 15:50:00,64.58,64.64,64.53,64.59,223722.0,62.9408,62.9993,62.8921,62.9506,223722.0
2017-09-01 09:30:00,64.66,64.68,64.47,64.67,67563.0,63.0188,63.0383,62.8336,63.0285,67563.0
2017-09-01 09:40:00,64.65,64.74,64.54,64.56,100051.0,63.009,63.0968,62.9018,62.9213,100051.0
2017-09-01 09:50:00,64.55,64.58,64.18,64.19,59567.0,62.9116,62.9408,62.551,62.5607,59567.0
2017-09-01 10:00:00,64.19,64.34,64.12,64.33,39031.0,62.5607,62.7069,62.4925,62.6972,39031.0
2017-09-01 10:10:00,64.33,64.38,64.26,64.36,67213.0,62.6972,62.7459,62.6289,62.7264,67213.0
2017-09-01 10:20:00,64.36,64.52,64.33,64.51,33383.0,62.7264,62.8823,62.6972,62.8726,33383.0
2017-09-01 10:30:00,64.51,64.56,64.48,64.55,13100.0,62.8726,62.9213,62.8434,62.9116,13100.0
2017-09-01 10:40:00,64.55,64.62,64.47,64.48,33944.0,62.9116,62.9798,62.8336,62.8434,33944.0
2017-09-01 10:50:00,64.46,64.48,64.39,64.44,13076.0,62.8239,62.8434,62.7556,62.8044,13076.0
2017-09-01 11:00:00,64.43,64.43,64.31,64.41,25038.0,62.7946,62.7946,62.6777,62.7751,25038.0
2017-09-01 11:10:00,64.41,64.43,64.34,64.35,41616.0,62.7751,62.7946,62.7069,62.7167,41616.0
2017-09-01 11:20:00,64.36,64.4,64.29,64.29,37196.0,62.7264,62.7654,62.6582,62.6582,37196.0
2017-09-01 11:30:00,64.29,64.29,64.21,64.25,37213.0,62.6582,62.6582,62.5802,62.6192,37213.0
2017-09-01 11:40:00,64.24,64.3,64.24,64.28,30158.0,62.6095,62.6679,62.6095,62.6484,30158.0
2017-09-01 11:50:00,64.28,64.31,64.26,64.3,28300.0,62.6484,62.6777,62.6289,62.6679,28300.0
2017-09-01 12:00:00,64.3,64.34,64.29,64.3,18395.0,62.6679,62.7069,62.6582,62.6679,18395.0
2017-09-01 12:10:00,64.3,64.41,64.3,64.4,13338.0,62.6679,62.7751,62.6679,62.7654,13338.0
2017-09-01 12:20:00,64.4,64.47,64.39,64.47,24667.0,62.7654,62.8336,62.7556,62.8336,24667.0
2017-09-01 12:30:00,64.48,64.49,64.44,64.46,17520.0,62.8434,62.8531,62.8044,62.8239,17520.0
2017-09-01 12:40:00,64.46,64.49,64.46,64.47,11300.0,62.8239,62.8531,62.8239,62.8336,11300.0
2017-09-01 12:50:00,64.47,64.51,64.46,64.47,17778.0,62.8336,62.8726,62.8239,62.8336,17778.0
2017-09-01 13:00:00,64.48,64.53,64.47,64.47,13343.0,62.8434,62.8921,62.8336,62.8336,13343.0
2017-09-01 13:10:00,64.48,64.49,64.47,64.48,13759.0,62.8434,62.8531,62.8336,62.8434,13759.0
2017-09-01 13:20:00,64.48,64.48,64.34,64.34,37564.0,62.8434,62.8434,62.7069,62.7069,37564.0
2017-09-01 13:30:00,64.34,64.35,64.28,64.29,13158.0,62.7069,62.7167,62.6484,62.6582,13158.0
2017-09-01 13:40:00,64.3,64.3,64.14,64.15,9687.0,62.6679,62.6679,62.512,62.5217,9687.0
2017-09-01 13:50:00,64.15,64.23,64.15,64.18,32597.0,62.5217,62.5997,62.5217,62.551,32597.0
2017-09-01 14:00:00,64.17,64.25,64.17,64.22,12229.0,62.5412,62.6192,62.5412,62.59,12229.0
2017-09-01 14:10:00,64.22,64.27,64.18,64.24,29865.0,62.59,62.6387,62.551,62.6095,29865.0
2017-09-01 14:20:00,64.24,64.24,64.18,64.19,5100.0,62.6095,62.6095,62.551,62.5607,5100.0
2017-09-01 14:30:00,64.18,64.23,64.16,64.16,24728.0,62.551,62.5997,62.5315,62.5315,24728.0
2017-09-01 14:40:00,64.16,64.19,64.14,64.15,8784.0,62.5315,62.5607,62.512,62.5217,8784.0
2017-09-01 14:50:00,64.15,64.16,64.05,64.07,23072.0,62.5217,62.5315,62.4243,62.4438,23072.0
2017-09-01 15:00:00,64.06,64.1,64.04,64.05,16004.0,62.434,62.473,62.4145,62.4243,16004.0
2017-09-01 15:10:00,64.05,64.05,63.92,63.95,25593.0,62.4243,62.4243,62.2976,62.3268,25593.0
2017-09-01 15:20:00,63.95,64.05,63.94,64.05,25527.0,62.3268,62.4243,62.3171,62.4243,25527.0
2017-09-01 15:30:00,64.04,64.13,64.03,64.12,22700.0,62.4145,62.5022,62.4048,62.4925,22700.0
2017-09-01 15:40:00,64.11,64.12,64.02,64.04,36139.0,62.4827,62.4925,62.395,62.4145,36139.0
2017-09-01 15:50:00,64.04,64.12,64.04,64.04,91341.0,62.4145,62.4925,62.4145,62.4145,91341.0
2017-09-05 09:30:00,64.05,64.34,63.97,64.01,35371.0,62.4243,62.7069,62.3463,62.3853,35371.0
2017-09-05 09:40:00,64.01,64.01,63.64,63.76,31088.0,62.3853,62.3853,62.0247,62.1416,31088.0
2017-09-05 09:50:00,63.76,63.84,63.71,63.77,20043.0,62.1416,62.2196,62.0929,62.1514,20043.0
2017-09-05 10:00:00,63.77,63.82,63.73,63.79,29106.0,62.1514,62.2001,62.1124,62.1709,29106.0
2017-09-05 10:10:00,63.78,63.84,63.73,63.77,20416.0,62.1611,62.2196,62.1124,62.1514,20416.0
2017-09-05 10:20:00,63.77,63.82,63.63,63.63,23022.0,62.1514,62.2001,62.0149,62.0149,23022.0
2017-09-05 10:30:00,63.64,63.75,63.64,63.71,21626.0,62.0247,62.1319,62.0247,62.0929,21626.0
2017-09-05 10:40:00,63.69,63.75,63.65,63.75,31279.0,62.0734,62.1319,62.0344,62.1319,31279.0
2017-09-05 10:50:00,63.71,63.71,63.52,63.56,20469.0,62.0929,62.0929,61.9077,61.9467,20469.0
2017-09-05 11:00:00,63.55,63.6,63.46,63.49,53259.0,61.937,61.9857,61.8492,61.8785,53259.0
2017-09-05 11:10:00,63.46,63.56,63.42,63.46,13605.0,61.8492,61.9467,61.8103,61.8492,13605.0
2017-09-05 11:20:00,63.45,63.53,63.42,63.5,14707.0,61.8395,61.9175,61.8103,61.8882,14707.0
2017-09-05 11:30:00,63.51,63.62,63.51,63.55,16849.0,61.898,62.0052,61.898,61.937,16849.0
2017-09-05 11:40:00,63.55,63.57,63.47,63.55,46688.0,61.937,61.9565,61.859,61.937,46688.0
2017-09-05 11:50:00,63.52,63.57,63.48,63.55,18265.0,61.9077,61.9565,61.8687,61.937,18265.0
2017-09-05 12:00:00,63.54,63.55,63.39,63.44,161401.0,61.9272,61.937,61.781,61.8298,161401.0
2017-09-05 12:10:00,63.45,63.54,63.41,63.47,106329.0,61.8395,61.9272,61.8005,61.859,106329.0
2017-09-05 12:20:00,63.44,63.51,63.34,63.34,35550.0,61.8298,61.898,61.7323,61.7323,35550.0
2017-09-05 12:30:00,63.34,63.36,63.2,63.26,35733.0,61.7323,61.7518,61.5958,61.6543,35733.0
2017-09-05 12:40:00,63.21,63.42,63.21,63.3,47472.0,61.6056,61.8103,61.6056,61.6933,47472.0
2017-09-05 12:50:00,63.33,63.45,63.25,63.44,67191.0,61.7225,61.8395,61.6446,61.8298,67191.0
2017-09-05 13:00:00,63.4,63.4,63.26,63.32,57935.0,61.7908,61.7908,61.6543,61.7128,57935.0
2017-09-05 13:10:00,63.31,63.34,63.16,63.25,24941.0,61.7031,61.7323,61.5569,61.6446,24941.0
2017-09-05 13:20:00,63.21,63.31,63.21,63.26,28411.0,61.6056,61.7031,61.6056,61.6543,28411.0
2017-09-05 13:30:00,63.25,63.39,63.21,63.39,21968.0,61.6446,61.781,61.6056,61.781,21968.0
2017-09-05 13:40:00,63.39,63.42,63.35,63.36,12212.0,61.781,61.8103,61.742,61.7518,12212.0
2017-09-05 13:50:00,63.37,63.46,63.37,63.46,15278.0,61.7615,61.8492,61.7615,61.8492,15278.0
2017-09-05 14:00:00,63.46,63.49,63.45,63.47,17834.0,61.8492,61.8785,61.8395,61.859,17834.0
2017-09-05 14:10:00,63.49,63.57,63.42,63.53,84511.0,61.8785,61.9565,61.8103,61.9175,84511.0
2017-09-05 14:20:00,63.54,63.64,63.53,63.64,103757.0,61.9272,62.0247,61.9175,62.0247,103757.0
2017-09-05 14:30:00,63.62,63.66,63.54,63.54,18783.0,62.0052,62.0442,61.9272,61.9272,18783.0
2017-09-05 14:40:00,63.54,63.66,63.5,63.56,39733.0,61.9272,62.0442,61.8882,61.9467,39733.0
2017-09-05 14:50:00,63.57,63.58,63.45,63.57,31262.0,61.9565,61.9662,61.8395,61.9565,31262.0
2017-09-05 15:00:00,63.58,63.62,63.52,63.6,17978.0,61.9662,62.0052,61.9077,61.9857,17978.0
2017-09-05 15:10:00,63.6,63.65,63.55,63.62,17995.0,61.9857,62.0344,61.937,62.0052,17995.0
2017-09-05 15:20:00,63.62,63.73,63.57,63.72,37641.0,62.0052,62.1124,61.9565,62.1026,37641.0
2017-09-05 15:30:00,63.7,63.72,63.66,63.68,56561.0,62.0832,62.1026,62.0442,62.0637,56561.0
2017-09-05 15:40:00,63.68,63.69,63.59,63.67,52762.0,62.0637,62.0734,61.9759,62.0539,52762.0
2017-09-05 15:50:00,63.66,63.67,63.53,63.53,158338.0,62.0442,62.0539,61.9175,61.9175,158338.0
2017-09-06 09:30:00,63.7,63.78,63.58,63.68,36251.0,62.0832,62.1611,61.9662,62.0637,36251.0
2017-09-06 09:40:00,63.65,63.73,63.53,63.6,40792.0,62.0344,62.1124,61.9175,61.9857,40792.0
2017-09-06 09:50:00,63.57,63.64,63.38,63.48,49955.0,61.9565,62.0247,61.7713,61.8687,49955.0
2017-09-06 10:00:00,63.47,63.48,63.35,63.4,39677.0,61.859,61.8687,61.742,61.7908,39677.0
2017-09-06 10:10:00,63.4,63.51,63.32,63.36,81713.0,61.7908,61.898,61.7128,61.7518,81713.0
2017-09-06 10:20:00,63.37,63.51,63.33,63.47,41392.0,61.7615,61.898,61.7225,61.859,41392.0
2017-09-06 10:30:00,63.47,63.55,63.41,63.44,42188.0,61.859,61.937,61.8005,61.8298,42188.0
2017-09-06 10:40:00,63.44,63.44,63.25,63.31,29258.0,61.8298,61.8298,61.6446,61.7031,29258.0
2017-09-06 10:50:00,63.32,63.34,63.2,63.28,47500.0,61.7128,61.7323,61.5958,61.6738,47500.0
2017-09-06 11:00:00,63.27,63.36,63.25,63.29,61166.0,61.6641,61.7518,61.6446,61.6836,61166.0
2017-09-06 11:10:00,63.28,63.28,63.19,63.21,44433.0,61.6738,61.6738,61.5861,61.6056,44433.0
2017-09-06 11:20:00,63.22,63.23,63.08,63.15,47325.0,61.6153,61.6251,61.4789,61.5471,47325.0
2017-09-06 11:30:00,63.14,63.18,63.06,63.07,34325.0,61.5374,61.5764,61.4594,61.4691,34325.0
2017-09-06 11:40:00,63.07,63.17,63.07,63.14,24442.0,61.4691,61.5666,61.4691,61.5374,24442.0
2017-09-06 11:50:00,63.14,63.15,63.12,63.13,26471.0,61.5374,61.5471,61.5179,61.5276,26471.0
2017-09-06 12:00:00,63.13,63.24,63.03,63.24,53514.0,61.5276,61.6348,61.4302,61.6348,53514.0
2017-09-06 12:10:00,63.24,63.38,63.23,63.33,123796.0,61.6348,61.7713,61.6251,61.7225,123796.0
2017-09-06 12:20:00,63.32,63.55,63.27,63.55,85996.0,61.7128,61.937,61.6641,61.937,85996.0
2017-09-06 12:30:00,63.54,63.56,63.48,63.53,51776.0,61.9272,61.9467,61.8687,61.9175,51776.0
2017-09-06 12:40:00,63.54,63.65,63.53,63.63,88296.0,61.9272,62.0344,61.9175,62.0149,88296.0
2017-09-06 12:50:00,63.63,63.65,63.4,63.51,73780.0,62.0149,62.0344,61.7908,61.898,73780.0
2017-09-06 13:00:00,63.51,63.62,63.48,63.56,17549.0,61.898,62.0052,61.8687,61.9467,17549.0
2017-09-06 13:10:00,63.57,63.64,63.54,63.62,30547.0,61.9565,62.0247,61.9272,62.0052,30547.0
2017-09-06 13:20:00,63.6,63.75,63.59,63.75,56682.0,61.9857,62.1319,61.9759,62.1319,56682.0
2017-09-06 13:30:00,63.75,63.81,63.69,63.77,31167.0,62.1319,62.1904,62.0734,62.1514,31167.0
2017-09-06 13:40:00,63.77,63.9,63.76,63.87,111065.0,62.1514,62.2781,62.1416,62.2488,111065.0
2017-09-06 13:50:00,63.89,64.03,63.81,63.83,56070.0,62.2683,62.4048,62.1904,62.2099,56070.0
2017-09-06 14:00:00,63.83,63.84,63.73,63.75,40154.0,62.2099,62.2196,62.1124,62.1319,40154.0
2017-09-06 14:10:00,63.74,63.75,63.67,63.72,20977.0,62.1221,62.1319,62.0539,62.1026,20977.0
2017-09-06 14:20:00,63.71,63.78,63.68,63.73,35317.0,62.0929,62.1611,62.0637,62.1124,35317.0
2017-09-06 14:30:00,63.71,63.77,63.54,63.55,27288.0,62.0929,62.1514,61.9272,61.937,27288.0
2017-09-06 14:40:00,63.55,63.63,63.53,63.57,51104.0,61.937,62.0149,61.9175,61.9565,51104.0
2017-09-06 14:50:00,63.56,63.66,63.56,63.63,27614.0,61.9467,62.0442,61.9467,62.0149,27614.0
2017-09-06 15:00:00,63.63,63.66,63.62,63.64,40531.0,62.0149,62.0442,62.0052,62.0247,40531.0
2017-09-06 15:10:00,63.64,63.66,63.59,63.66,55128.0,62.0247,62.0442,61.9759,62.0442,55128.0
2017-09-06 15:20:00,63.66,63.68,63.61,63.67,35759.0,62.0442,62.0637,61.9954,62.0539,35759.0
2017-09-06 15:30:00,63.67,63.69,63.62,63.65,57728.0,62.0539,62.0734,62.0052,62.0344,57728.0
2017-09-06 15:40:00,63.64,63.69,63.63,63.68,66738.0,62.0247,62.0734,62.0149,62.0637,66738.0
2017-09-06 15:50:00,63.68,63.7,63.62,63.66,180428.0,62.0637,62.0832,62.0052,62.0442,180428.0
2017-09-07 09:30:00,63.89,63.96,63.61,63.65,37240.0,62.2683,62.3366,61.9954,62.0344,37240.0
2017-09-07 09:40:00,63.69,63.69,63.54,63.57,12480.0,62.0734,62.0734,61.9272,61.9565,12480.0
2017-09-07 09:50:00,63.6,63.77,63.59,63.71,55856.0,61.9857,62.1514,61.9759,62.0929,55856.0
2017-09-07 10:00:00,63.72,63.75,63.59,63.75,36232.0,62.1026,62.1319,61.9759,62.1319,36232.0
2017-09-07 10:10:00,63.75,63.98,63.69,63.9,58604.0,62.1319,62.356,62.0734,62.2781,58604.0
2017-09-07 10:20:00,63.89,64.04,63.83,63.84,52156.0,62.2683,62.4145,62.2099,62.2196,52156.0
2017-09-07 10:30:00,63.84,63.94,63.8,63.89,36464.0,62.2196,62.3171,62.1806,62.2683,36464.0
2017-09-07 10:40:00,63.88,63.99,63.87,63.96,23650.0,62.2586,62.3658,62.2488,62.3366,23650.0
2017-09-07 10:50:00,63.94,63.99,63.88,63.97,33668.0,62.3171,62.3658,62.2586,62.3463,33668.0
2017-09-07 11:00:00,63.97,63.99,63.82,63.88,22799.0,62.3463,62.3658,62.2001,62.2586,22799.0
2017-09-07 11:10:00,63.89,63.9,63.81,63.81,54051.0,62.2683,62.2781,62.1904,62.1904,54051.0
2017-09-07 11:20:00,63.83,63.83,63.64,63.77,32315.0,62.2099,62.2099,62.0247,62.1514,32315.0
2017-09-07 11:30:00,63.78,63.81,63.76,63.81,45257.0,62.1611,62.1904,62.1416,62.1904,45257.0
2017-09-07 11:40:00,63.8,63.89,63.77,63.88,26636.0,62.1806,62.2683,62.1514,62.2586,26636.0
2017-09-07 11:50:00,63.88,63.88,63.68,63.71,24263.0,62.2586,62.2586,62.0637,62.0929,24263.0
2017-09-07 12:00:00,63.69,63.74,63.65,63.71,20905.0,62.0734,62.1221,62.0344,62.0929,20905.0
2017-09-07 12:10:00,63.71,63.74,63.59,63.6,15328.0,62.0929,62.1221,61.9759,61.9857,15328.0
2017-09-07 12:20:00,63.59,63.61,63.54,63.55,16665.0,61.9759,61.9954,61.9272,61.937,16665.0
2017-09-07 12:30:00,63.55,63.61,63.49,63.56,22089.0,61.937,61.9954,61.8785,61.9467,22089.0
2017-09-07 12:40:00,63.57,63.6,63.53,63.55,48140.0,61.9565,61.9857,61.9175,61.937,48140.0
2017-09-07 12:50:00,63.54,63.6,63.49,63.56,31807.0,61.9272,61.9857,61.8785,61.9467,31807.0
2017-09-07 13:00:00,63.56,63.57,63.49,63.55,30134.0,61.9467,61.9565,61.8785,61.937,30134.0
2017-09-07 13:10:00,63.54,63.57,63.46,63.48,25500.0,61.9272,61.9565,61.8492,61.8687,25500.0
2017-09-07 13:20:00,63.49,63.49,63.38,63.41,67605.0,61.8785,61.8785,61.7713,61.8005,67605.0
2017-09-07 13:30:00,63.41,63.49,63.39,63.48,48113.0,61.8005,61.8785,61.781,61.8687,48113.0
2017-09-07 13:40:00,63.49,63.53,63.47,63.53,38123.0,61.8785,61.9175,61.859,61.9175,38123.0
2017-09-07 13:50:00,63.54,63.55,63.45,63.46,24005.0,61.9272,61.937,61.8395,61.8492,24005.0
2017-09-07 14:00:00,63.42,63.45,63.42,63.42,12111.0,61.8103,61.8395,61.8103,61.8103,12111.0
2017-09-07 14:10:00,63.42,63.44,63.37,63.39,21314.0,61.8103,61.8298,61.7615,61.781,21314.0
2017-09-07 14:20:00,63.39,63.39,63.25,63.28,36003.0,61.781,61.781,61.6446,61.6738,36003.0
2017-09-07 14:30:00,63.28,63.28,63.18,63.22,28304.0,61.6738,61.6738,61.5764,61.6153,28304.0
2017-09-07 14:40:00,63.22,63.24,63.19,63.22,23960.0,61.6153,61.6348,61.5861,61.6153,23960.0
2017-09-07 14:50:00,63.22,63.23,63.14,63.18,31703.0,61.6153,61.6251,61.5374,61.5764,31703.0
2017-09-07 15:00:00,63.18,63.2,63.08,63.13,27551.0,61.5764,61.5958,61.4789,61.5276,27551.0
2017-09-07 15:10:00,63.14,63.17,63.03,63.1,58828.0,61.5374,61.5666,61.4302,61.4984,58828.0
2017-09-07 15:20:00,63.1,63.14,63.06,63.11,39078.0,61.4984,61.5374,61.4594,61.5081,39078.0
2017-09-07 15:30:00,63.11,63.12,63.04,63.12,60853.0,61.5081,61.5179,61.4399,61.5179,60853.0
2017-09-07 15:40:00,63.12,63.2,63.08,63.19,70523.0,61.5179,61.5958,61.4789,61.5861,70523.0
2017-09-07 15:50:00,63.2,63.26,63.17,63.23,128284.0,61.5958,61.6543,61.5666,61.6251,128284.0
2017-09-08 09:30:00,63.29,63.43,63.2,63.37,61164.0,61.6836,61.82,61.5958,61.7615,61164.0
2017-09-08 09:40:00,63.36,63.36,63.09,63.09,23396.0,61.7518,61.7518,61.4886,61.4886,23396.0
2017-09-08 09:50:00,63.08,63.16,62.98,63.04,48934.0,61.4789,61.5569,61.3814,61.4399,48934.0
2017-09-08 10:00:00,63.03,63.17,62.97,63.15,57585.0,61.4302,61.5666,61.3717,61.5471,57585.0
2017-09-08 10:10:00,63.12,63.34,63.11,63.27,21046.0,61.5179,61.7323,61.5081,61.6641,21046.0
2017-09-08 10:20:00,63.29,63.31,63.16,63.18,38451.0,61.6836,61.7031,61.5569,61.5764,38451.0
2017-09-08 10:30:00,63.16,63.16,63.06,63.11,25332.0,61.5569,61.5569,61.4594,61.5081,25332.0
2017-09-08 10:40:00,63.11,63.18,63.03,63.15,37330.0,61.5081,61.5764,61.4302,61.5471,37330.0
2017-09-08 10:50:00,63.13,63.26,63.11,63.24,38952.0,61.5276,61.6543,61.5081,61.6348,38952.0
2017-09-08 11:00:00,63.25,63.33,63.22,63.22,21427.0,61.6446,61.7225,61.6153,61.6153,21427.0
2017-09-08 11:10:00,63.22,63.31,63.2,63.31,21843.0,61.6153,61.7031,61.5958,61.7031,21843.0
2017-09-08 11:20:00,63.3,63.36,63.25,63.28,23207.0,61.6933,61.7518,61.6446,61.6738,23207.0
2017-09-08 11:30:00,63.25,63.27,63.15,63.17,20365.0,61.6446,61.6641,61.5471,61.5666,20365.0
2017-09-08 11:40:00,63.17,63.28,63.14,63.17,14257.0,61.5666,61.6738,61.5374,61.5666,14257.0
2017-09-08 11:50:00,63.14,63.15,63.03,63.03,15892.0,61.5374,61.5471,61.4302,61.4302,15892.0
2017-09-08 12:00:00,63.04,63.04,62.92,62.93,23194.0,61.4399,61.4399,61.323,61.3327,23194.0
2017-09-08 12:10:00,62.92,62.94,62.8,62.84,32503.0,61.323,61.3424,61.206,61.245,32503.0
2017-09-08 12:20:00,62.83,62.9,62.76,62.84,33064.0,61.2352,61.3035,61.167,61.245,33064.0
2017-09-08 12:30:00,62.84,62.9,62.73,62.76,19674.0,61.245,61.3035,61.1378,61.167,19674.0
2017-09-08 12:40:00,62.77,62.85,62.76,62.83,15305.0,61.1768,61.2547,61.167,61.2352,15305.0
2017-09-08 12:50:00,62.83,62.89,62.76,62.81,19599.0,61.2352,61.2937,61.167,61.2157,19599.0
2017-09-08 13:00:00,62.81,62.87,62.8,62.85,14819.0,61.2157,61.2742,61.206,61.2547,14819.0
2017-09-08 13:10:00,62.84,62.86,62.83,62.83,9378.0,61.245,61.2645,61.2352,61.2352,9378.0
2017-09-08 13:20:00,62.83,62.84,62.79,62.81,16109.0,61.2352,61.245,61.1963,61.2157,16109.0
2017-09-08 13:30:00,62.8,62.8,62.56,62.59,31405.0,61.206,61.206,60.9721,61.0013,31405.0
2017-09-08 13:40:00,62.58,62.66,62.56,62.6,26157.0,60.9916,61.0696,60.9721,61.0111,26157.0
2017-09-08 13:50:00,62.62,62.71,62.59,62.69,15353.0,61.0306,61.1183,61.0013,61.0988,15353.0
2017-09-08 14:00:00,62.7,62.79,62.66,62.71,36446.0,61.1085,61.1963,61.0696,61.1183,36446.0
2017-09-08 14:10:00,62.72,62.72,62.67,62.69,22467.0,61.128,61.128,61.0793,61.0988,22467.0
2017-09-08 14:20:00,62.69,62.74,62.68,62.68,26524.0,61.0988,61.1475,61.089,61.089,26524.0
2017-09-08 14:30:00,62.69,62.69,62.59,62.65,41904.0,61.0988,61.0988,61.0013,61.0598,41904.0
2017-09-08 14:40:00,62.64,62.68,62.51,62.52,49189.0,61.0501,61.089,60.9234,60.9331,49189.0
2017-09-08 14:50:00,62.52,62.56,62.47,62.5,70256.0,60.9331,60.9721,60.8844,60.9136,70256.0
2017-09-08 15:00:00,62.51,62.58,62.48,62.58,60034.0,60.9234,60.9916,60.8941,60.9916,60034.0
2017-09-08 15:10:00,62.58,62.7,62.56,62.6,90918.0,60.9916,61.1085,60.9721,61.0111,90918.0
2017-09-08 15:20:00,62.59,62.6,62.53,62.54,69025.0,61.0013,61.0111,60.9429,60.9526,69025.0
2017-09-08 15:30:00,62.55,62.6,62.53,62.59,86631.0,60.9623,61.0111,60.9429,61.0013,86631.0
2017-09-08 15:40:00,62.59,62.74,62.54,62.71,118483.0,61.0013,61.1475,60.9526,61.1183,118483.0
2017-09-08 15:50:00,62.71,62.71,62.59,62.62,171869.0,61.1183,61.1183,61.0013,61.0306,171869.0
2017-09-11 09:30:00,63.05,63.39,62.95,63.19,67066.0,61.4497,61.781,61.3522,61.5861,67066.0
2017-09-11 09:40:00,63.25,63.39,63.16,63.21,29510.0,61.6446,61.781,61.5569,61.6056,29510.0
2017-09-11 09:50:00,63.24,63.29,62.97,62.98,33159.0,61.6348,61.6836,61.3717,61.3814,33159.0
2017-09-11 10:00:00,63.0,63.09,62.94,62.96,22575.0,61.4009,61.4886,61.3424,61.3619,22575.0
2017-09-11 10:10:00,62.96,62.98,62.78,62.8,19236.0,61.3619,61.3814,61.1865,61.206,19236.0
2017-09-11 10:20:00,62.82,62.95,62.78,62.82,16250.0,61.2255,61.3522,61.1865,61.2255,16250.0
2017-09-11 10:30:00,62.84,62.91,62.75,62.78,29859.0,61.245,61.3132,61.1573,61.1865,29859.0
2017-09-11 10:40:00,62.8,62.82,62.77,62.78,26694.0,61.206,61.2255,61.1768,61.1865,26694.0
2017-09-11 10:50:00,62.77,62.84,62.71,62.72,20054.0,61.1768,61.245,61.1183,61.128,20054.0
2017-09-11 11:00:00,62.71,62.78,62.67,62.7,23668.0,61.1183,61.1865,61.0793,61.1085,23668.0
2017-09-11 11:10:00,62.7,62.74,62.65,62.71,27272.0,61.1085,61.1475,61.0598,61.1183,27272.0
2017-09-11 11:20:00,62.71,62.84,62.69,62.84,41929.0,61.1183,61.245,61.0988,61.245,41929.0
2017-09-11 11:30:00,62.85,62.85,62.8,62.82,11740.0,61.2547,61.2547,61.206,61.2255,11740.0
2017-09-11 11:40:00,62.81,62.86,62.79,62.85,23368.0,61.2157,61.2645,61.1963,61.2547,23368.0
2017-09-11 11:50:00,62.84,62.85,62.74,62.77,15769.0,61.245,61.2547,61.1475,61.1768,15769.0
2017-09-11 12:00:00,62.76,62.77,62.71,62.73,15626.0,61.167,61.1768,61.1183,61.1378,15626.0
2017-09-11 12:10:00,62.73,62.77,62.71,62.76,18932.0,61.1378,61.1768,61.1183,61.167,18932.0
2017-09-11 12:20:00,62.76,62.83,62.75,62.8,10765.0,61.167,61.2352,61.1573,61.206,10765.0
2017-09-11 12:30:00,62.81,62.86,62.78,62.79,18360.0,61.2157,61.2645,61.1865,61.1963,18360.0
2017-09-11 12:40:00,62.79,62.86,62.79,62.85,13243.0,61.1963,61.2645,61.1963,61.2547,13243.0
2017-09-11 12:50:00,62.84,62.92,62.8,62.88,15344.0,61.245,61.323,61.206,61.284,15344.0
2017-09-11 13:00:00,62.89,62.89,62.8,62.87,15145.0,61.2937,61.2937,61.206,61.2742,15145.0
2017-09-11 13:10:00,62.88,62.88,62.84,62.86,9478.0,61.284,61.284,61.245,61.2645,9478.0
2017-09-11 13:20:00,62.86,62.88,62.85,62.86,8092.0,61.2645,61.284,61.2547,61.2645,8092.0
2017-09-11 13:30:00,62.86,62.89,62.76,62.78,14163.0,61.2645,61.2937,61.167,61.1865,14163.0
2017-09-11 13:40:00,62.78,62.81,62.76,62.77,19900.0,61.1865,61.2157,61.167,61.1768,19900.0
2017-09-11 13:50:00,62.77,62.8,62.75,62.77,12083.0,61.1768,61.206,61.1573,61.1768,12083.0
2017-09-11 14:00:00,62.77,62.84,62.76,62.81,53144.0,61.1768,61.245,61.167,61.2157,53144.0
2017-09-11 14:10:00,62.81,62.87,62.76,62.82,138074.0,61.2157,61.2742,61.167,61.2255,138074.0
2017-09-11 14:20:00,62.82,62.91,62.82,62.88,22370.0,61.2255,61.3132,61.2255,61.284,22370.0
2017-09-11 14:30:00,62.88,62.89,62.84,62.85,14747.0,61.284,61.2937,61.245,61.2547,14747.0
2017-09-11 14:40:00,62.85,62.87,62.84,62.86,16920.0,61.2547,61.2742,61.245,61.2645,16920.0
2017-09-11 14:50:00,62.85,62.86,62.81,62.84,51833.0,61.2547,61.2645,61.2157,61.245,51833.0
2017-09-11 15:00:00,62.84,62.87,62.83,62.84,41627.0,61.245,61.2742,61.2352,61.245,41627.0
2017-09-11 15:10:00,62.83,62.86,62.83,62.85,32023.0,61.2352,61.2645,61.2352,61.2547,32023.0
2017-09-11 15:20:00,62.85,62.85,62.83,62.83,19627.0,61.2547,61.2547,61.2352,61.2352,19627.0
2017-09-11 15:30:00,62.84,62.88,62.83,62.88,61616.0,61.245,61.284,61.2352,61.284,61616.0
2017-09-11 15:40:00,62.88,62.91,62.83,62.88,85491.0,61.284,61.3132,61.2352,61.284,85491.0
2017-09-11 15:50:00,62.88,62.95,62.85,62.92,189736.0,61.284,61.3522,61.2547,61.323,189736.0
2017-09-12 09:30:00,62.9,63.13,62.48,63.08,38147.0,61.3035,61.5276,60.8941,61.4789,38147.0
2017-09-12 09:40:00,63.09,63.13,62.93,63.05,25996.0,61.4886,61.5276,61.3327,61.4497,25996.0
2017-09-12 09:50:00,63.01,63.36,63.0,63.27,33503.0,61.4107,61.7518,61.4009,61.6641,33503.0
2017-09-12 10:00:00,63.27,63.38,63.21,63.33,36444.0,61.6641,61.7713,61.6056,61.7225,36444.0
2017-09-12 10:10:00,63.34,63.36,63.15,63.28,16489.0,61.7323,61.7518,61.5471,61.6738,16489.0
2017-09-12 10:20:00,63.28,63.38,63.24,63.38,18264.0,61.6738,61.7713,61.6348,61.7713,18264.0
2017-09-12 10:30:00,63.38,63.39,63.25,63.27,25313.0,61.7713,61.781,61.6446,61.6641,25313.0
2017-09-12 10:40:00,63.29,63.34,63.23,63.31,21146.0,61.6836,61.7323,61.6251,61.7031,21146.0
2017-09-12 10:50:00,63.33,63.48,63.28,63.44,43002.0,61.7225,61.8687,61.6738,61.8298,43002.0
2017-09-12 11:00:00,63.45,63.65,63.39,63.5,120883.0,61.8395,62.0344,61.781,61.8882,120883.0
2017-09-12 11:10:00,63.5,63.52,63.19,63.29,45422.0,61.8882,61.9077,61.5861,61.6836,45422.0
2017-09-12 11:20:00,63.28,63.39,63.26,63.26,23363.0,61.6738,61.781,61.6543,61.6543,23363.0
2017-09-12 11:30:00,63.28,63.31,63.24,63.26,23178.0,61.6738,61.7031,61.6348,61.6543,23178.0
2017-09-12 11:40:00,63.26,63.26,63.15,63.26,20974.0,61.6543,61.6543,61.5471,61.6543,20974.0
2017-09-12 11:50:00,63.24,63.25,63.11,63.13,10611.0,61.6348,61.6446,61.5081,61.5276,10611.0
2017-09-12 12:00:00,63.12,63.13,63.05,63.07,12411.0,61.5179,61.5276,61.4497,61.4691,12411.0
2017-09-12 12:10:00,63.09,63.09,62.95,63.03,16575.0,61.4886,61.4886,61.3522,61.4302,16575.0
2017-09-12 12:20:00,63.03,63.13,63.02,63.05,9303.0,61.4302,61.5276,61.4204,61.4497,9303.0
2017-09-12 12:30:00,63.06,63.11,63.01,63.02,7187.0,61.4594,61.5081,61.4107,61.4204,7187.0
2017-09-12 12:40:00,63.02,63.04,62.96,62.99,9742.0,61.4204,61.4399,61.3619,61.3912,9742.0
2017-09-12 12:50:00,63.0,63.05,62.96,63.0,12065.0,61.4009,61.4497,61.3619,61.4009,12065.0
2017-09-12 13:00:00,62.99,63.03,62.94,63.01,38321.0,61.3912,61.4302,61.3424,61.4107,38321.0
2017-09-12 13:10:00,63.0,63.12,63.0,63.06,16931.0,61.4009,61.5179,61.4009,61.4594,16931.0
2017-09-12 13:20:00,63.04,63.09,63.02,63.09,12895.0,61.4399,61.4886,61.4204,61.4886,12895.0
2017-09-12 13:30:00,63.08,63.13,63.01,63.03,30305.0,61.4789,61.5276,61.4107,61.4302,30305.0
2017-09-12 13:40:00,63.02,63.08,62.99,63.0,20720.0,61.4204,61.4789,61.3912,61.4009,20720.0
2017-09-12 13:50:00,63.01,63.04,62.97,63.0,26321.0,61.4107,61.4399,61.3717,61.4009,26321.0
2017-09-12 14:00:00,62.99,63.04,62.94,62.94,18989.0,61.3912,61.4399,61.3424,61.3424,18989.0
2017-09-12 14:10:00,62.95,62.96,62.88,62.91,13254.0,61.3522,61.3619,61.284,61.3132,13254.0
2017-09-12 14:20:00,62.91,62.94,62.81,62.81,27270.0,61.3132,61.3424,61.2157,61.2157,27270.0
2017-09-12 14:30:00,62.81,62.86,62.78,62.8,18037.0,61.2157,61.2645,61.1865,61.206,18037.0
2017-09-12 14:40:00,62.78,62.9,62.75,62.89,20945.0,61.1865,61.3035,61.1573,61.2937,20945.0
2017-09-12 14:50:00,62.87,62.89,62.84,62.85,21337.0,61.2742,61.2937,61.245,61.2547,21337.0
2017-09-12 15:00:00,62.87,62.9,62.82,62.89,43232.0,61.2742,61.3035,61.2255,61.2937,43232.0
2017-09-12 15:10:00,62.89,62.89,62.79,62.83,26893.0,61.2937,61.2937,61.1963,61.2352,26893.0
2017-09-12 15:20:00,62.83,62.85,62.81,62.83,37200.0,61.2352,61.2547,61.2157,61.2352,37200.0
2017-09-12 15:30:00,62.83,62.85,62.76,62.78,34030.0,61.2352,61.2547,61.167,61.1865,34030.0
2017-09-12 15:40:00,62.78,62.86,62.76,62.8,56681.0,61.1865,61.2645,61.167,61.206,56681.0
2017-09-12 15:50:00,62.84,62.89,62.8,62.87,141711.0,61.245,61.2937,61.206,61.2742,141711.0
2017-09-13 09:30:00,62.82,62.97,62.69,62.87,41961.0,61.2255,61.3717,61.0988,61.2742,41961.0
2017-09-13 09:40:00,62.86,63.04,62.86,62.97,25105.0,61.2645,61.4399,61.2645,61.3717,25105.0
2017-09-13 09:50:00,62.98,63.22,62.95,63.2,35517.0,61.3814,61.6153,61.3522,61.5958,35517.0
2017-09-13 10:00:00,63.19,63.32,63.11,63.15,69115.0,61.5861,61.7128,61.5081,61.5471,69115.0
2017-09-13 10:10:00,63.15,63.15,63.0,63.06,210017.0,61.5471,61.5471,61.4009,61.4594,210017.0
2017-09-13 10:20:00,63.09,63.14,62.92,62.94,189719.0,61.4886,61.5374,61.323,61.3424,189719.0
2017-09-13 10:30:00,62.93,63.05,62.89,62.94,77336.0,61.3327,61.4497,61.2937,61.3424,77336.0
2017-09-13 10:40:00,62.94,62.95,62.81,62.82,19957.0,61.3424,61.3522,61.2157,61.2255,19957.0
2017-09-13 10:50:00,62.82,62.82,62.74,62.78,14418.0,61.2255,61.2255,61.1475,61.1865,14418.0
2017-09-13 11:00:00,62.77,62.77,62.71,62.72,28162.0,61.1768,61.1768,61.1183,61.128,28162.0
2017-09-13 11:10:00,62.7,62.73,62.65,62.65,34474.0,61.1085,61.1378,61.0598,61.0598,34474.0
2017-09-13 11:20:00,62.65,62.66,62.57,62.61,75884.0,61.0598,61.0696,60.9818,61.0208,75884.0
2017-09-13 11:30:00,62.61,62.61,62.49,62.52,33709.0,61.0208,61.0208,60.9039,60.9331,33709.0
2017-09-13 11:40:00,62.52,62.59,62.48,62.56,21032.0,60.9331,61.0013,60.8941,60.9721,21032.0
2017-09-13 11:50:00,62.54,62.77,62.54,62.67,48772.0,60.9526,61.1768,60.9526,61.0793,48772.0
2017-09-13 12:00:00,62.67,62.76,62.64,62.65,30591.0,61.0793,61.167,61.0501,61.0598,30591.0
2017-09-13 12:10:00,62.65,62.73,62.64,62.66,34616.0,61.0598,61.1378,61.0501,61.0696,34616.0
2017-09-13 12:20:00,62.65,62.68,62.62,62.67,33945.0,61.0598,61.089,61.0306,61.0793,33945.0
2017-09-13 12:30:00,62.67,62.72,62.66,62.68,7693.0,61.0793,61.128,61.0696,61.089,7693.0
2017-09-13 12:40:00,62.69,62.7,62.66,62.67,7929.0,61.0988,61.1085,61.0696,61.0793,7929.0
2017-09-13 12:50:00,62.66,62.66,62.56,62.57,18503.0,61.0696,61.0696,60.9721,60.9818,18503.0
2017-09-13 13:00:00,62.58,62.66,62.52,62.65,50436.0,60.9916,61.0696,60.9331,61.0598,50436.0
2017-09-13 13:10:00,62.66,62.66,62.58,62.63,16899.0,61.0696,61.0696,60.9916,61.0403,16899.0
2017-09-13 13:20:00,62.63,62.72,62.63,62.72,31943.0,61.0403,61.128,61.0403,61.128,31943.0
2017-09-13 13:30:00,62.72,62.83,62.71,62.83,25481.0,61.128,61.2352,61.1183,61.2352,25481.0
2017-09-13 13:40:00,62.77,62.77,62.75,62.76,2184.0,61.1768,61.1768,61.1573,61.167,2184.0
2017-09-13 13:50:00,62.76,62.78,62.72,62.72,14027.0,61.167,61.1865,61.128,61.128,14027.0
2017-09-13 14:00:00,62.73,62.74,62.69,62.72,14494.0,61.1378,61.1475,61.0988,61.128,14494.0
2017-09-13 14:10:00,62.71,62.8,62.69,62.77,21289.0,61.1183,61.206,61.0988,61.1768,21289.0
2017-09-13 14:20:00,62.77,62.81,62.77,62.78,11128.0,61.1768,61.2157,61.1768,61.1865,11128.0
2017-09-13 14:30:00,62.78,62.78,62.67,62.68,12536.0,61.1865,61.1865,61.0793,61.089,12536.0
2017-09-13 14:40:00,62.68,62.71,62.66,62.69,15484.0,61.089,61.1183,61.0696,61.0988,15484.0
2017-09-13 14:50:00,62.67,62.68,62.62,62.63,17371.0,61.0793,61.089,61.0306,61.0403,17371.0
2017-09-13 15:00:00,62.62,62.7,62.61,62.66,28653.0,61.0306,61.1085,61.0208,61.0696,28653.0
2017-09-13 15:10:00,62.67,62.69,62.65,62.67,17098.0,61.0793,61.0988,61.0598,61.0793,17098.0
2017-09-13 15:20:00,62.66,62.67,62.63,62.63,27480.0,61.0696,61.0793,61.0403,61.0403,27480.0
2017-09-13 15:30:00,62.63,62.7,62.63,62.69,40636.0,61.0403,61.1085,61.0403,61.0988,40636.0
2017-09-13 15:40:00,62.69,62.73,62.62,62.64,104318.0,61.0988,61.1378,61.0306,61.0501,104318.0
2017-09-13 15:50:00,62.64,62.71,62.59,62.68,165645.0,61.0501,61.1183,61.0013,61.089,165645.0
2017-09-14 09:30:00,62.36,62.5,62.32,62.32,82910.0,60.7772,60.9136,60.7382,60.7382,82910.0
2017-09-14 09:40:00,62.32,62.4,62.19,62.2,36015.0,60.7382,60.8162,60.6115,60.6212,36015.0
2017-09-14 09:50:00,62.2,62.2,61.99,62.09,91705.0,60.6212,60.6212,60.4166,60.514,91705.0
2017-09-14 10:00:00,62.09,62.3,62.03,62.26,157414.0,60.514,60.7187,60.4555,60.6797,157414.0
2017-09-14 10:10:00,62.26,62.39,62.01,62.14,164931.0,60.6797,60.8064,60.4361,60.5628,164931.0
2017-09-14 10:20:00,62.14,62.17,62.05,62.09,32743.0,60.5628,60.592,60.475,60.514,32743.0
2017-09-14 10:30:00,62.08,62.08,61.9,61.9,158625.0,60.5043,60.5043,60.3288,60.3288,158625.0
2017-09-14 10:40:00,61.91,62.09,61.86,62.05,106164.0,60.3386,60.514,60.2899,60.475,106164.0
2017-09-14 10:50:00,62.06,62.06,61.95,61.97,38108.0,60.4848,60.4848,60.3776,60.3971,38108.0
2017-09-14 11:00:00,61.99,62.18,61.96,62.15,164368.0,60.4166,60.6017,60.3873,60.5725,164368.0
2017-09-14 11:10:00,62.18,62.23,62.05,62.13,21762.0,60.6017,60.6505,60.475,60.553,21762.0
2017-09-14 11:20:00,62.13,62.17,62.02,62.09,86560.0,60.553,60.592,60.4458,60.514,86560.0
2017-09-14 11:30:00,62.08,62.08,61.97,62.04,45828.0,60.5043,60.5043,60.3971,60.4653,45828.0
2017-09-14 11:40:00,62.02,62.02,61.77,61.83,143896.0,60.4458,60.4458,60.2021,60.2606,143896.0
2017-09-14 11:50:00,61.84,61.86,61.76,61.79,60464.0,60.2704,60.2899,60.1924,60.2216,60464.0
2017-09-14 12:00:00,61.8,61.86,61.64,61.64,83588.0,60.2314,60.2899,60.0754,60.0754,83588.0
2017-09-14 12:10:00,61.65,61.77,61.59,61.71,59109.0,60.0852,60.2021,60.0267,60.1437,59109.0
2017-09-14 12:20:00,61.71,61.74,61.66,61.74,53464.0,60.1437,60.1729,60.0949,60.1729,53464.0
2017-09-14 12:30:00,61.74,61.75,61.67,61.71,57584.0,60.1729,60.1827,60.1047,60.1437,57584.0
2017-09-14 12:40:00,61.71,61.9,61.7,61.89,114930.0,60.1437,60.3288,60.1339,60.3191,114930.0
2017-09-14 12:50:00,61.88,61.88,61.79,61.87,42932.0,60.3094,60.3094,60.2216,60.2996,42932.0
2017-09-14 13:00:00,61.87,61.9,61.82,61.84,34018.0,60.2996,60.3288,60.2509,60.2704,34018.0
2017-09-14 13:10:00,61.83,61.85,61.82,61.84,23495.0,60.2606,60.2801,60.2509,60.2704,23495.0
2017-09-14 13:20:00,61.85,61.89,61.83,61.86,28332.0,60.2801,60.3191,60.2606,60.2899,28332.0
2017-09-14 13:30:00,61.86,61.86,61.78,61.81,40278.0,60.2899,60.2899,60.2119,60.2411,40278.0
2017-09-14 13:40:00,61.8,61.94,61.79,61.9,30256.0,60.2314,60.3678,60.2216,60.3288,30256.0
2017-09-14 13:50:00,61.9,61.9,61.69,61.7,21933.0,60.3288,60.3288,60.1242,60.1339,21933.0
2017-09-14 14:00:00,61.7,61.72,61.55,61.56,53812.0,60.1339,60.1534,59.9877,59.9975,53812.0
2017-09-14 14:10:00,61.55,61.66,61.53,61.53,39842.0,59.9877,60.0949,59.9682,59.9682,39842.0
2017-09-14 14:20:00,61.52,61.54,61.38,61.4,147342.0,59.9585,59.978,59.822,59.8415,147342.0
2017-09-14 14:30:00,61.39,61.45,61.21,61.23,146861.0,59.8318,59.8903,59.6564,59.6759,146861.0
2017-09-14 14:40:00,61.23,61.27,61.05,61.15,214893.0,59.6759,59.7148,59.5004,59.5979,214893.0
2017-09-14 14:50:00,61.15,61.24,60.97,61.24,198764.0,59.5979,59.6856,59.4224,59.6856,198764.0
2017-09-14 15:00:00,61.23,61.45,61.23,61.34,103223.0,59.6759,59.8903,59.6759,59.7831,103223.0
2017-09-14 15:10:00,61.35,61.36,61.17,61.18,87421.0,59.7928,59.8026,59.6174,59.6271,87421.0
2017-09-14 15:20:00,61.18,61.18,61.07,61.18,72913.0,59.6271,59.6271,59.5199,59.6271,72913.0
2017-09-14 15:30:00,61.18,61.27,61.09,61.26,132143.0,59.6271,59.7148,59.5394,59.7051,132143.0
2017-09-14 15:40:00,61.26,61.27,61.09,61.11,209489.0,59.7051,59.7148,59.5394,59.5589,209489.0
2017-09-14 15:50:00,61.11,61.17,61.03,61.06,437210.0,59.5589,59.6174,59.4809,59.5102,437210.0
2017-09-15 09:30:00,61.22,61.53,61.19,61.38,640795.0,59.6661,59.9682,59.6369,59.822,640795.0
2017-09-15 09:40:00,61.41,61.78,61.41,61.55,53987.0,59.8513,60.2119,59.8513,59.9877,53987.0
2017-09-15 09:50:00,61.58,61.59,61.44,61.47,45709.0,60.017,60.0267,59.8805,59.9098,45709.0
2017-09-15 10:00:00,61.46,61.67,61.44,61.55,78851.0,59.9,60.1047,59.8805,59.9877,78851.0
2017-09-15 10:10:00,61.54,61.55,61.27,61.39,107876.0,59.978,59.9877,59.7148,59.8318,107876.0
2017-09-15 10:20:00,61.38,61.38,61.24,61.3,52226.0,59.822,59.822,59.6856,59.7441,52226.0
2017-09-15 10:30:00,61.28,61.33,61.19,61.22,100642.0,59.7246,59.7733,59.6369,59.6661,100642.0
2017-09-15 10:40:00,61.21,61.31,61.11,61.27,222089.0,59.6564,59.7538,59.5589,59.7148,222089.0
2017-09-15 10:50:00,61.28,61.37,61.22,61.27,153119.0,59.7246,59.8123,59.6661,59.7148,153119.0
2017-09-15 11:00:00,61.26,61.29,61.14,61.15,92144.0,59.7051,59.7343,59.5881,59.5979,92144.0
2017-09-15 11:10:00,61.14,61.15,60.93,60.94,85623.0,59.5881,59.5979,59.3835,59.3932,85623.0
2017-09-15 11:20:00,60.95,61.04,60.88,61.02,102063.0,59.403,59.4907,59.3347,59.4712,102063.0
2017-09-15 11:30:00,61.02,61.03,60.89,60.95,53311.0,59.4712,59.4809,59.3445,59.403,53311.0
2017-09-15 11:40:00,60.96,61.04,60.91,60.98,89103.0,59.4127,59.4907,59.364,59.4322,89103.0
2017-09-15 11:50:00,60.98,61.01,60.91,60.93,47757.0,59.4322,59.4614,59.364,59.3835,47757.0
2017-09-15 12:00:00,60.93,61.0,60.93,60.95,39345.0,59.3835,59.4517,59.3835,59.403,39345.0
2017-09-15 12:10:00,60.96,60.97,60.88,60.89,37389.0,59.4127,59.4224,59.3347,59.3445,37389.0
2017-09-15 12:20:00,60.87,60.92,60.81,60.91,94020.0,59.325,59.3737,59.2665,59.364,94020.0
2017-09-15 12:30:00,60.9,60.93,60.84,60.85,57687.0,59.3542,59.3835,59.2957,59.3055,57687.0
2017-09-15 12:40:00,60.86,60.9,60.73,60.75,79118.0,59.3152,59.3542,59.1885,59.208,79118.0
2017-09-15 12:50:00,60.76,60.78,60.71,60.72,91370.0,59.2178,59.2373,59.169,59.1788,91370.0
2017-09-15 13:00:00,60.73,60.93,60.71,60.89,67777.0,59.1885,59.3835,59.169,59.3445,67777.0
2017-09-15 13:10:00,60.89,60.95,60.84,60.84,67170.0,59.3445,59.403,59.2957,59.2957,67170.0
2017-09-15 13:20:00,60.85,60.91,60.83,60.86,43935.0,59.3055,59.364,59.286,59.3152,43935.0
2017-09-15 13:30:00,60.87,61.02,60.83,60.9,69990.0,59.325,59.4712,59.286,59.3542,69990.0
2017-09-15 13:40:00,60.9,60.9,60.81,60.82,46903.0,59.3542,59.3542,59.2665,59.2763,46903.0
2017-09-15 13:50:00,60.83,60.87,60.82,60.86,56680.0,59.286,59.325,59.2763,59.3152,56680.0
2017-09-15 14:00:00,60.85,60.87,60.62,60.67,88134.0,59.3055,59.325,59.0813,59.1301,88134.0
2017-09-15 14:10:00,60.68,60.76,60.65,60.73,47302.0,59.1398,59.2178,59.1106,59.1885,47302.0
2017-09-15 14:20:00,60.73,60.96,60.69,60.93,86648.0,59.1885,59.4127,59.1496,59.3835,86648.0
2017-09-15 14:30:00,60.92,60.99,60.84,60.89,70163.0,59.3737,59.4419,59.2957,59.3445,70163.0
2017-09-15 14:40:00,60.89,61.12,60.89,61.12,68203.0,59.3445,59.5686,59.3445,59.5686,68203.0
2017-09-15 14:50:00,61.11,61.12,60.93,60.97,68065.0,59.5589,59.5686,59.3835,59.4224,68065.0
2017-09-15 15:00:00,60.98,61.03,60.94,60.99,67068.0,59.4322,59.4809,59.3932,59.4419,67068.0
2017-09-15 15:10:00,61.0,61.0,60.9,60.93,85337.0,59.4517,59.4517,59.3542,59.3835,85337.0
2017-09-15 15:20:00,60.93,61.04,60.91,60.96,128919.0,59.3835,59.4907,59.364,59.4127,128919.0
2017-09-15 15:30:00,60.96,61.09,60.93,61.08,143371.0,59.4127,59.5394,59.3835,59.5297,143371.0
2017-09-15 15:40:00,61.08,61.08,60.81,60.84,180203.0,59.5297,59.5297,59.2665,59.2957,180203.0
2017-09-15 15:50:00,60.83,61.02,60.83,60.92,524416.0,59.286,59.4712,59.286,59.3737,524416.0
2017-09-18 09:30:00,60.84,61.13,60.64,61.08,257501.0,59.2957,59.5784,59.1008,59.5297,257501.0
2017-09-18 09:40:00,61.02,61.44,61.02,61.32,296885.0,59.4712,59.8805,59.4712,59.7636,296885.0
2017-09-18 09:50:00,61.34,61.56,61.33,61.39,188522.0,59.7831,59.9975,59.7733,59.8318,188522.0
2017-09-18 10:00:00,61.41,61.49,61.05,61.14,71966.0,59.8513,59.9293,59.5004,59.5881,71966.0
2017-09-18 10:10:00,61.14,61.22,61.14,61.19,36109.0,59.5881,59.6661,59.5881,59.6369,36109.0
2017-09-18 10:20:00,61.2,61.35,61.08,61.35,100594.0,59.6466,59.7928,59.5297,59.7928,100594.0
2017-09-18 10:30:00,61.35,61.38,61.29,61.3,41937.0,59.7928,59.822,59.7343,59.7441,41937.0
2017-09-18 10:40:00,61.3,61.31,61.09,61.09,25529.0,59.7441,59.7538,59.5394,59.5394,25529.0
2017-09-18 10:50:00,61.11,61.16,60.9,60.92,83983.0,59.5589,59.6076,59.3542,59.3737,83983.0
2017-09-18 11:00:00,60.92,61.13,60.91,61.11,47428.0,59.3737,59.5784,59.364,59.5589,47428.0
2017-09-18 11:10:00,61.09,61.1,60.97,60.98,38756.0,59.5394,59.5492,59.4224,59.4322,38756.0
2017-09-18 11:20:00,60.98,60.98,60.84,60.9,42303.0,59.4322,59.4322,59.2957,59.3542,42303.0
2017-09-18 11:30:00,60.89,60.99,60.85,60.94,47286.0,59.3445,59.4419,59.3055,59.3932,47286.0
2017-09-18 11:40:00,60.93,60.98,60.87,60.9,45708.0,59.3835,59.4322,59.325,59.3542,45708.0
2017-09-18 11:50:00,60.9,60.92,60.71,60.87,69376.0,59.3542,59.3737,59.169,59.325,69376.0
2017-09-18 12:00:00,60.87,60.95,60.86,60.92,21739.0,59.325,59.403,59.3152,59.3737,21739.0
2017-09-18 12:10:00,60.92,60.94,60.73,60.75,39623.0,59.3737,59.3932,59.1885,59.208,39623.0
2017-09-18 12:20:00,60.74,61.11,60.73,61.1,126526.0,59.1983,59.5589,59.1885,59.5492,126526.0
2017-09-18 12:30:00,61.11,61.62,61.1,61.5,681709.0,59.5589,60.056,59.5492,59.939,681709.0
2017-09-18 12:40:00,61.5,61.53,61.42,61.48,87839.0,59.939,59.9682,59.861,59.9195,87839.0
2017-09-18 12:50:00,61.49,61.59,61.48,61.59,88333.0,59.9293,60.0267,59.9195,60.0267,88333.0
2017-09-18 13:00:00,61.58,61.58,61.46,61.47,178254.0,60.017,60.017,59.9,59.9098,178254.0
2017-09-18 13:10:00,61.47,61.55,61.44,61.46,64515.0,59.9098,59.9877,59.8805,59.9,64515.0
2017-09-18 13:20:00,61.47,61.68,61.47,61.66,38144.0,59.9098,60.1144,59.9098,60.0949,38144.0
2017-09-18 13:30:00,61.67,61.79,61.62,61.79,183065.0,60.1047,60.2216,60.056,60.2216,183065.0
2017-09-18 13:40:00,61.76,61.79,61.68,61.74,30396.0,60.1924,60.2216,60.1144,60.1729,30396.0
2017-09-18 13:50:00,61.74,61.88,61.7,61.88,60763.0,60.1729,60.3094,60.1339,60.3094,60763.0
2017-09-18 14:00:00,61.87,61.87,61.77,61.77,72685.0,60.2996,60.2996,60.2021,60.2021,72685.0
2017-09-18 14:10:00,61.77,61.8,61.66,61.69,76905.0,60.2021,60.2314,60.0949,60.1242,76905.0
2017-09-18 14:20:00,61.68,61.7,61.61,61.66,64915.0,60.1144,60.1339,60.0462,60.0949,64915.0
2017-09-18 14:30:00,61.64,61.66,61.45,61.46,80613.0,60.0754,60.0949,59.8903,59.9,80613.0
2017-09-18 14:40:00,61.47,61.48,61.4,61.43,50309.0,59.9098,59.9195,59.8415,59.8708,50309.0
2017-09-18 14:50:00,61.42,61.47,61.42,61.45,59877.0,59.861,59.9098,59.861,59.8903,59877.0
2017-09-18 15:00:00,61.44,61.57,61.41,61.49,64380.0,59.8805,60.0072,59.8513,59.9293,64380.0
2017-09-18 15:10:00,61.48,61.51,61.45,61.51,35230.0,59.9195,59.9487,59.8903,59.9487,35230.0
2017-09-18 15:20:00,61.51,61.55,61.5,61.52,37705.0,59.9487,59.9877,59.939,59.9585,37705.0
2017-09-18 15:30:00,61.53,61.59,61.49,61.59,54494.0,59.9682,60.0267,59.9293,60.0267,54494.0
2017-09-18 15:40:00,61.59,61.72,61.59,61.69,85917.0,60.0267,60.1534,60.0267,60.1242,85917.0
2017-09-18 15:50:00,61.69,61.79,61.64,61.67,273607.0,60.1242,60.2216,60.0754,60.1047,273607.0
2017-09-19 09:30:00,61.9,61.99,61.35,61.37,128957.0,60.3288,60.4166,59.7928,59.8123,128957.0
2017-09-19 09:40:00,61.37,61.55,61.22,61.41,66891.0,59.8123,59.9877,59.6661,59.8513,66891.0
2017-09-19 09:50:00,61.41,63.39,61.31,62.2,1497855.0,59.8513,61.781,59.7538,60.6212,1497855.0
2017-09-19 10:00:00,62.21,63.83,62.2,63.7,556407.0,60.631,62.2099,60.6212,62.0832,556407.0
2017-09-19 10:10:00,63.71,64.38,63.21,63.7,849345.0,62.0929,62.7459,61.6056,62.0832,849345.0
2017-09-19 10:20:00,63.72,64.06,63.46,63.54,273220.0,62.1026,62.434,61.8492,61.9272,273220.0
2017-09-19 10:30:00,63.52,63.81,63.32,63.78,355378.0,61.9077,62.1904,61.7128,62.1611,355378.0
2017-09-19 10:40:00,63.76,64.42,63.7,64.36,521830.0,62.1416,62.7849,62.0832,62.7264,521830.0
2017-09-19 10:50:00,64.36,64.67,64.3,64.6,414565.0,62.7264,63.0285,62.6679,62.9603,414565.0
2017-09-19 11:00:00,64.59,64.75,64.45,64.5,588482.0,62.9506,63.1065,62.8141,62.8629,588482.0
2017-09-19 11:10:00,64.5,64.58,64.23,64.32,446618.0,62.8629,62.9408,62.5997,62.6874,446618.0
2017-09-19 11:20:00,64.31,64.43,64.28,64.33,171385.0,62.6777,62.7946,62.6484,62.6972,171385.0
2017-09-19 11:30:00,64.34,64.38,63.9,64.22,196670.0,62.7069,62.7459,62.2781,62.59,196670.0
2017-09-19 11:40:00,64.25,64.25,64.08,64.2,92864.0,62.6192,62.6192,62.4535,62.5705,92864.0
2017-09-19 11:50:00,64.19,64.47,64.18,64.43,56503.0,62.5607,62.8336,62.551,62.7946,56503.0
2017-09-19 12:00:00,64.42,64.63,64.42,64.55,167581.0,62.7849,62.9896,62.7849,62.9116,167581.0
2017-09-19 12:10:00,64.56,64.73,64.54,64.62,260351.0,62.9213,63.087,62.9018,62.9798,260351.0
2017-09-19 12:20:00,64.61,64.65,64.36,64.37,123969.0,62.9701,63.009,62.7264,62.7362,123969.0
2017-09-19 12:30:00,64.38,64.56,64.31,64.56,120465.0,62.7459,62.9213,62.6777,62.9213,120465.0
2017-09-19 12:40:00,64.57,64.63,64.53,64.63,167301.0,62.9311,62.9896,62.8921,62.9896,167301.0
2017-09-19 12:50:00,64.64,64.74,64.57,64.65,90737.0,62.9993,63.0968,62.9311,63.009,90737.0
2017-09-19 13:00:00,64.64,64.85,64.64,64.85,173937.0,62.9993,63.204,62.9993,63.204,173937.0
2017-09-19 13:10:00,64.85,64.85,64.72,64.78,211674.0,63.204,63.204,63.0773,63.1357,211674.0
2017-09-19 13:20:00,64.77,64.82,64.71,64.81,150410.0,63.126,63.1747,63.0675,63.165,150410.0
2017-09-19 13:30:00,64.81,64.94,64.8,64.87,226100.0,63.165,63.2917,63.1552,63.2235,226100.0
2017-09-19 13:40:00,64.86,64.88,64.71,64.79,76877.0,63.2137,63.2332,63.0675,63.1455,76877.0
2017-09-19 13:50:00,64.78,64.9,64.78,64.88,56360.0,63.1357,63.2527,63.1357,63.2332,56360.0
2017-09-19 14:00:00,64.89,64.98,64.82,64.88,145687.0,63.243,63.3307,63.1747,63.2332,145687.0
2017-09-19 14:10:00,64.88,64.89,64.78,64.84,87399.0,63.2332,63.243,63.1357,63.1942,87399.0
2017-09-19 14:20:00,64.83,65.0,64.82,64.88,101678.0,63.1845,63.3502,63.1747,63.2332,101678.0
2017-09-19 14:30:00,64.88,64.97,64.87,64.89,80668.0,63.2332,63.3209,63.2235,63.243,80668.0
2017-09-19 14:40:00,64.89,65.06,64.88,64.99,99164.0,63.243,63.4086,63.2332,63.3404,99164.0
2017-09-19 14:50:00,64.99,65.06,64.97,65.01,69889.0,63.3404,63.4086,63.3209,63.3599,69889.0
2017-09-19 15:00:00,65.0,65.04,64.93,64.93,121320.0,63.3502,63.3891,63.2819,63.2819,121320.0
2017-09-19 15:10:00,64.94,64.94,64.68,64.78,354855.0,63.2917,63.2917,63.0383,63.1357,354855.0
2017-09-19 15:20:00,64.77,64.88,64.77,64.88,153780.0,63.126,63.2332,63.126,63.2332,153780.0
2017-09-19 15:30:00,64.88,65.07,64.85,64.91,230748.0,63.2332,63.4184,63.204,63.2624,230748.0
2017-09-19 15:40:00,64.91,65.03,64.91,64.99,306120.0,63.2624,63.3794,63.2624,63.3404,306120.0
2017-09-19 15:50:00,64.99,65.34,64.98,65.3,757472.0,63.3404,63.6815,63.3307,63.6425,757472.0
2017-09-20 09:30:00,65.2,65.35,64.76,65.14,181533.0,63.5451,63.6913,63.1163,63.4866,181533.0
2017-09-20 09:40:00,65.17,65.24,64.4,64.51,142886.0,63.5158,63.5841,62.7654,62.8726,142886.0
2017-09-20 09:50:00,64.51,64.66,64.42,64.59,100110.0,62.8726,63.0188,62.7849,62.9506,100110.0
2017-09-20 10:00:00,64.63,64.65,64.54,64.64,133974.0,62.9896,63.009,62.9018,62.9993,133974.0
2017-09-20 10:10:00,64.63,64.64,64.43,64.5,63579.0,62.9896,62.9993,62.7946,62.8629,63579.0
2017-09-20 10:20:00,64.51,64.51,64.3,64.41,56598.0,62.8726,62.8726,62.6679,62.7751,56598.0
2017-09-20 10:30:00,64.42,64.55,64.37,64.44,39468.0,62.7849,62.9116,62.7362,62.8044,39468.0
2017-09-20 10:40:00,64.44,64.52,64.42,64.49,39018.0,62.8044,62.8823,62.7849,62.8531,39018.0
2017-09-20 10:50:00,64.49,64.5,63.91,63.91,157512.0,62.8531,62.8629,62.2878,62.2878,157512.0
2017-09-20 11:00:00,63.94,64.13,63.94,64.07,79217.0,62.3171,62.5022,62.3171,62.4438,79217.0
2017-09-20 11:10:00,64.08,64.13,64.05,64.06,48260.0,62.4535,62.5022,62.4243,62.434,48260.0
2017-09-20 11:20:00,64.04,64.05,63.78,63.8,110797.0,62.4145,62.4243,62.1611,62.1806,110797.0
2017-09-20 11:30:00,63.8,63.88,63.79,63.88,113103.0,62.1806,62.2586,62.1709,62.2586,113103.0
2017-09-20 11:40:00,63.87,63.88,63.7,63.7,90618.0,62.2488,62.2586,62.0832,62.0832,90618.0
2017-09-20 11:50:00,63.7,63.79,63.58,63.77,152206.0,62.0832,62.1709,61.9662,62.1514,152206.0
2017-09-20 12:00:00,63.78,63.81,63.63,63.65,93974.0,62.1611,62.1904,62.0149,62.0344,93974.0
2017-09-20 12:10:00,63.66,63.79,63.65,63.79,40920.0,62.0442,62.1709,62.0344,62.1709,40920.0
2017-09-20 12:20:00,63.79,63.83,63.72,63.8,72133.0,62.1709,62.2099,62.1026,62.1806,72133.0
2017-09-20 12:30:00,63.82,63.88,63.78,63.87,41837.0,62.2001,62.2586,62.1611,62.2488,41837.0
2017-09-20 12:40:00,63.87,63.88,63.8,63.81,53234.0,62.2488,62.2586,62.1806,62.1904,53234.0
2017-09-20 12:50:00,63.81,63.88,63.75,63.75,48399.0,62.1904,62.2586,62.1319,62.1319,48399.0
2017-09-20 13:00:00,63.75,63.77,63.68,63.68,42413.0,62.1319,62.1514,62.0637,62.0637,42413.0
2017-09-20 13:10:00,63.69,63.69,63.52,63.54,54052.0,62.0734,62.0734,61.9077,61.9272,54052.0
2017-09-20 13:20:00,63.53,63.67,63.43,63.66,125195.0,61.9175,62.0539,61.82,62.0442,125195.0
2017-09-20 13:30:00,63.66,63.76,63.61,63.69,105996.0,62.0442,62.1416,61.9954,62.0734,105996.0
2017-09-20 13:40:00,63.69,63.74,63.66,63.71,41149.0,62.0734,62.1221,62.0442,62.0929,41149.0
2017-09-20 13:50:00,63.7,63.77,63.54,63.54,86353.0,62.0832,62.1514,61.9272,61.9272,86353.0
2017-09-20 14:00:00,63.56,63.67,63.24,63.6,162234.0,61.9467,62.0539,61.6348,61.9857,162234.0
2017-09-20 14:10:00,63.58,63.6,63.4,63.47,81783.0,61.9662,61.9857,61.7908,61.859,81783.0
2017-09-20 14:20:00,63.46,63.47,63.08,63.1,132947.0,61.8492,61.859,61.4789,61.4984,132947.0
2017-09-20 14:30:00,63.08,63.16,62.98,63.12,104270.0,61.4789,61.5569,61.3814,61.5179,104270.0
2017-09-20 14:40:00,63.1,63.23,63.05,63.22,99754.0,61.4984,61.6251,61.4497,61.6153,99754.0
2017-09-20 14:50:00,63.22,63.4,63.17,63.39,76212.0,61.6153,61.7908,61.5666,61.781,76212.0
2017-09-20 15:00:00,63.38,63.4,63.13,63.16,81726.0,61.7713,61.7908,61.5276,61.5569,81726.0
2017-09-20 15:10:00,63.16,63.18,63.09,63.17,93390.0,61.5569,61.5764,61.4886,61.5666,93390.0
2017-09-20 15:20:00,63.16,63.25,63.12,63.19,108151.0,61.5569,61.6446,61.5179,61.5861,108151.0
2017-09-20 15:30:00,63.19,63.38,63.19,63.37,114500.0,61.5861,61.7713,61.5861,61.7615,114500.0
2017-09-20 15:40:00,63.37,63.4,63.27,63.34,174367.0,61.7615,61.7908,61.6641,61.7323,174367.0
2017-09-20 15:50:00,63.34,63.45,63.33,63.41,358928.0,61.7323,61.8395,61.7225,61.8005,358928.0
2017-09-21 09:30:00,63.63,63.87,63.28,63.35,73558.0,62.0149,62.2488,61.6738,61.742,73558.0
2017-09-21 09:40:00,63.35,63.48,63.11,63.15,32458.0,61.742,61.8687,61.5081,61.5471,32458.0
2017-09-21 09:50:00,63.15,63.53,63.13,63.52,60061.0,61.5471,61.9175,61.5276,61.9077,60061.0
2017-09-21 10:00:00,63.54,63.63,63.43,63.5,42305.0,61.9272,62.0149,61.82,61.8882,42305.0
2017-09-21 10:10:00,63.5,63.64,63.45,63.57,67937.0,61.8882,62.0247,61.8395,61.9565,67937.0
2017-09-21 10:20:00,63.58,63.6,63.36,63.37,66260.0,61.9662,61.9857,61.7518,61.7615,66260.0
2017-09-21 10:30:00,63.35,63.35,63.13,63.34,43306.0,61.742,61.742,61.5276,61.7323,43306.0
2017-09-21 10:40:00,63.34,63.45,63.24,63.45,53075.0,61.7323,61.8395,61.6348,61.8395,53075.0
2017-09-21 10:50:00,63.43,63.45,63.37,63.39,22757.0,61.82,61.8395,61.7615,61.781,22757.0
2017-09-21 11:00:00,63.37,63.42,63.3,63.4,28930.0,61.7615,61.8103,61.6933,61.7908,28930.0
2017-09-21 11:10:00,63.38,63.44,63.34,63.37,20435.0,61.7713,61.8298,61.7323,61.7615,20435.0
2017-09-21 11:20:00,63.38,63.42,63.33,63.35,22924.0,61.7713,61.8103,61.7225,61.742,22924.0
2017-09-21 11:30:00,63.35,63.43,63.34,63.4,23398.0,61.742,61.82,61.7323,61.7908,23398.0
2017-09-21 11:40:00,63.41,63.45,63.28,63.32,19642.0,61.8005,61.8395,61.6738,61.7128,19642.0
2017-09-21 11:50:00,63.31,63.37,63.25,63.37,30770.0,61.7031,61.7615,61.6446,61.7615,30770.0
2017-09-21 12:00:00,63.36,63.47,63.36,63.47,16759.0,61.7518,61.859,61.7518,61.859,16759.0
2017-09-21 12:10:00,63.47,63.53,63.43,63.49,16456.0,61.859,61.9175,61.82,61.8785,16456.0
2017-09-21 12:20:00,63.49,63.55,63.49,63.54,24236.0,61.8785,61.937,61.8785,61.9272,24236.0
2017-09-21 12:30:00,63.53,63.54,63.48,63.49,24867.0,61.9175,61.9272,61.8687,61.8785,24867.0
2017-09-21 12:40:00,63.5,63.51,63.42,63.49,17196.0,61.8882,61.898,61.8103,61.8785,17196.0
2017-09-21 12:50:00,63.47,63.55,63.47,63.52,12913.0,61.859,61.937,61.859,61.9077,12913.0
2017-09-21 13:00:00,63.53,63.57,63.48,63.57,16710.0,61.9175,61.9565,61.8687,61.9565,16710.0
2017-09-21 13:10:00,63.58,63.63,63.55,63.59,22280.0,61.9662,62.0149,61.937,61.9759,22280.0
2017-09-21 13:20:00,63.59,63.65,63.57,63.62,28519.0,61.9759,62.0344,61.9565,62.0052,28519.0
2017-09-21 13:30:00,63.61,63.67,63.61,63.64,40775.0,61.9954,62.0539,61.9954,62.0247,40775.0
2017-09-21 13:40:00,63.65,63.68,63.53,63.53,28237.0,62.0344,62.0637,61.9175,61.9175,28237.0
2017-09-21 13:50:00,63.53,63.61,63.53,63.6,12147.0,61.9175,61.9954,61.9175,61.9857,12147.0
2017-09-21 14:00:00,63.59,63.6,63.51,63.58,25428.0,61.9759,61.9857,61.898,61.9662,25428.0
2017-09-21 14:10:00,63.58,63.59,63.48,63.48,33599.0,61.9662,61.9759,61.8687,61.8687,33599.0
2017-09-21 14:20:00,63.5,63.52,63.45,63.49,13233.0,61.8882,61.9077,61.8395,61.8785,13233.0
2017-09-21 14:30:00,63.48,63.53,63.44,63.48,17344.0,61.8687,61.9175,61.8298,61.8687,17344.0
2017-09-21 14:40:00,63.48,63.52,63.36,63.43,20664.0,61.8687,61.9077,61.7518,61.82,20664.0
2017-09-21 14:50:00,63.42,63.42,63.34,63.38,18556.0,61.8103,61.8103,61.7323,61.7713,18556.0
2017-09-21 15:00:00,63.39,63.4,63.36,63.37,22386.0,61.781,61.7908,61.7518,61.7615,22386.0
2017-09-21 15:10:00,63.37,63.37,63.29,63.33,29109.0,61.7615,61.7615,61.6836,61.7225,29109.0
2017-09-21 15:20:00,63.3,63.39,63.26,63.39,45460.0,61.6933,61.781,61.6543,61.781,45460.0
2017-09-21 15:30:00,63.36,63.4,63.32,63.35,41849.0,61.7518,61.7908,61.7128,61.742,41849.0
2017-09-21 15:40:00,63.35,63.37,63.25,63.32,86831.0,61.742,61.7615,61.6446,61.7128,86831.0
2017-09-21 15:50:00,63.32,63.38,63.23,63.27,256184.0,61.7128,61.7713,61.6251,61.6641,256184.0
2017-09-22 09:30:00,63.74,64.26,63.3,64.15,532774.0,62.1221,62.6289,61.6933,62.5217,532774.0
2017-09-22 09:40:00,64.16,64.41,63.88,64.11,580751.0,62.5315,62.7751,62.2586,62.4827,580751.0
2017-09-22 09:50:00,64.11,64.24,64.08,64.21,210447.0,62.4827,62.6095,62.4535,62.5802,210447.0
2017-09-22 10:00:00,64.19,64.25,63.71,64.25,424235.0,62.5607,62.6192,62.0929,62.6192,424235.0
2017-09-22 10:10:00,64.25,64.33,64.07,64.15,132702.0,62.6192,62.6972,62.4438,62.5217,132702.0
2017-09-22 10:20:00,64.13,64.25,64.08,64.17,86360.0,62.5022,62.6192,62.4535,62.5412,86360.0
2017-09-22 10:30:00,64.16,64.29,64.14,64.2,92283.0,62.5315,62.6582,62.512,62.5705,92283.0
2017-09-22 10:40:00,64.19,64.2,63.85,63.86,78929.0,62.5607,62.5705,62.2293,62.2391,78929.0
2017-09-22 10:50:00,63.86,63.93,63.82,63.89,101692.0,62.2391,62.3073,62.2001,62.2683,101692.0
2017-09-22 11:00:00,63.88,63.93,63.58,63.79,355714.0,62.2586,62.3073,61.9662,62.1709,355714.0
2017-09-22 11:10:00,63.83,63.98,63.81,63.97,36197.0,62.2099,62.356,62.1904,62.3463,36197.0
2017-09-22 11:20:00,63.98,63.98,63.82,63.86,73495.0,62.356,62.356,62.2001,62.2391,73495.0
2017-09-22 11:30:00,63.85,63.85,63.68,63.69,120661.0,62.2293,62.2293,62.0637,62.0734,120661.0
2017-09-22 11:40:00,63.7,63.72,63.61,63.7,300033.0,62.0832,62.1026,61.9954,62.0832,300033.0
2017-09-22 11:50:00,63.69,63.7,63.58,63.59,97700.0,62.0734,62.0832,61.9662,61.9759,97700.0
2017-09-22 12:00:00,63.59,63.7,63.59,63.67,87284.0,61.9759,62.0832,61.9759,62.0539,87284.0
2017-09-22 12:10:00,63.66,63.7,63.58,63.59,76288.0,62.0442,62.0832,61.9662,61.9759,76288.0
2017-09-22 12:20:00,63.59,63.61,63.55,63.58,37718.0,61.9759,61.9954,61.937,61.9662,37718.0
2017-09-22 12:30:00,63.56,63.56,63.4,63.43,75162.0,61.9467,61.9467,61.7908,61.82,75162.0
2017-09-22 12:40:00,63.44,63.5,63.41,63.5,39279.0,61.8298,61.8882,61.8005,61.8882,39279.0
2017-09-22 12:50:00,63.5,63.56,63.47,63.47,28166.0,61.8882,61.9467,61.859,61.859,28166.0
2017-09-22 13:00:00,63.49,63.54,63.46,63.53,27192.0,61.8785,61.9272,61.8492,61.9175,27192.0
2017-09-22 13:10:00,63.53,63.54,63.37,63.43,44174.0,61.9175,61.9272,61.7615,61.82,44174.0
2017-09-22 13:20:00,63.43,63.59,63.42,63.59,37107.0,61.82,61.9759,61.8103,61.9759,37107.0
2017-09-22 13:30:00,63.58,63.64,63.49,63.59,53503.0,61.9662,62.0247,61.8785,61.9759,53503.0
2017-09-22 13:40:00,63.59,63.78,63.59,63.77,44243.0,61.9759,62.1611,61.9759,62.1514,44243.0
2017-09-22 13:50:00,63.76,64.03,63.75,64.01,84762.0,62.1416,62.4048,62.1319,62.3853,84762.0
2017-09-22 14:00:00,64.01,64.09,63.98,63.99,86962.0,62.3853,62.4633,62.356,62.3658,86962.0
2017-09-22 14:10:00,63.99,64.14,63.98,64.11,56805.0,62.3658,62.512,62.356,62.4827,56805.0
2017-09-22 14:20:00,64.11,64.14,64.0,64.13,52520.0,62.4827,62.512,62.3755,62.5022,52520.0
2017-09-22 14:30:00,64.13,64.14,64.01,64.07,113496.0,62.5022,62.512,62.3853,62.4438,113496.0
2017-09-22 14:40:00,64.06,64.1,63.99,64.08,41272.0,62.434,62.473,62.3658,62.4535,41272.0
2017-09-22 14:50:00,64.09,64.17,63.98,63.99,67561.0,62.4633,62.5412,62.356,62.3658,67561.0
2017-09-22 15:00:00,63.98,64.02,63.93,63.94,173853.0,62.356,62.395,62.3073,62.3171,173853.0
2017-09-22 15:10:00,63.94,64.04,63.88,63.94,117830.0,62.3171,62.4145,62.2586,62.3171,117830.0
2017-09-22 15:20:00,63.93,64.06,63.93,63.99,121991.0,62.3073,62.434,62.3073,62.3658,121991.0
2017-09-22 15:30:00,63.98,63.98,63.87,63.97,100871.0,62.356,62.356,62.2488,62.3463,100871.0
2017-09-22 15:40:00,63.97,63.99,63.91,63.94,191511.0,62.3463,62.3658,62.2878,62.3171,191511.0
2017-09-22 15:50:00,63.93,63.97,63.89,63.95,266687.0,62.3073,62.3463,62.2683,62.3268,266687.0
2017-09-25 09:30:00,63.99,64.29,63.97,64.03,681349.0,62.3658,62.6582,62.3463,62.4048,681349.0
2017-09-25 09:40:00,64.04,64.35,63.84,64.24,225455.0,62.4145,62.7167,62.2196,62.6095,225455.0
2017-09-25 09:50:00,64.22,64.26,63.39,63.61,205207.0,62.59,62.6289,61.781,61.9954,205207.0
2017-09-25 10:00:00,63.61,63.91,63.6,63.89,206139.0,61.9954,62.2878,61.9857,62.2683,206139.0
2017-09-25 10:10:00,63.88,63.88,63.68,63.81,105235.0,62.2586,62.2586,62.0637,62.1904,105235.0
2017-09-25 10:20:00,63.8,63.8,63.46,63.5,64405.0,62.1806,62.1806,61.8492,61.8882,64405.0
2017-09-25 10:30:00,63.5,63.5,63.15,63.15,126923.0,61.8882,61.8882,61.5471,61.5471,126923.0
2017-09-25 10:40:00,63.16,63.22,62.87,62.91,186599.0,61.5569,61.6153,61.2742,61.3132,186599.0
2017-09-25 10:50:00,62.91,63.25,62.88,63.14,192526.0,61.3132,61.6446,61.284,61.5374,192526.0
2017-09-25 11:00:00,63.12,63.25,63.04,63.11,94102.0,61.5179,61.6446,61.4399,61.5081,94102.0
2017-09-25 11:10:00,63.12,63.18,63.08,63.09,130870.0,61.5179,61.5764,61.4789,61.4886,130870.0
2017-09-25 11:20:00,63.09,63.19,63.04,63.14,134816.0,61.4886,61.5861,61.4399,61.5374,134816.0
2017-09-25 11:30:00,63.13,63.18,63.02,63.04,97270.0,61.5276,61.5764,61.4204,61.4399,97270.0
2017-09-25 11:40:00,63.03,63.11,63.0,63.03,54143.0,61.4302,61.5081,61.4009,61.4302,54143.0
2017-09-25 11:50:00,63.01,63.07,62.91,63.05,45770.0,61.4107,61.4691,61.3132,61.4497,45770.0
2017-09-25 12:00:00,63.02,63.05,62.91,62.99,117083.0,61.4204,61.4497,61.3132,61.3912,117083.0
2017-09-25 12:10:00,62.99,63.0,62.79,62.87,78072.0,61.3912,61.4009,61.1963,61.2742,78072.0
2017-09-25 12:20:00,62.86,63.07,62.85,63.0,47662.0,61.2645,61.4691,61.2547,61.4009,47662.0
2017-09-25 12:30:00,63.02,63.14,62.98,63.13,85350.0,61.4204,61.5374,61.3814,61.5276,85350.0
2017-09-25 12:40:00,63.1,63.18,63.09,63.16,42993.0,61.4984,61.5764,61.4886,61.5569,42993.0
2017-09-25 12:50:00,63.15,63.38,63.15,63.36,42163.0,61.5471,61.7713,61.5471,61.7518,42163.0
2017-09-25 13:00:00,63.36,63.37,63.29,63.32,48972.0,61.7518,61.7615,61.6836,61.7128,48972.0
2017-09-25 13:10:00,63.32,63.64,63.31,63.48,64508.0,61.7128,62.0247,61.7031,61.8687,64508.0
2017-09-25 13:20:00,63.49,63.54,63.31,63.32,42517.0,61.8785,61.9272,61.7031,61.7128,42517.0
2017-09-25 13:30:00,63.31,63.31,63.13,63.13,84457.0,61.7031,61.7031,61.5276,61.5276,84457.0
2017-09-25 13:40:00,63.15,63.16,62.98,62.98,59220.0,61.5471,61.5569,61.3814,61.3814,59220.0
2017-09-25 13:50:00,62.98,63.05,62.93,63.03,103976.0,61.3814,61.4497,61.3327,61.4302,103976.0
2017-09-25 14:00:00,63.03,63.16,63.02,63.09,70710.0,61.4302,61.5569,61.4204,61.4886,70710.0
2017-09-25 14:10:00,63.09,63.14,63.05,63.09,27043.0,61.4886,61.5374,61.4497,61.4886,27043.0
2017-09-25 14:20:00,63.08,63.11,62.9,62.9,46095.0,61.4789,61.5081,61.3035,61.3035,46095.0
2017-09-25 14:30:00,62.91,62.91,62.81,62.82,30302.0,61.3132,61.3132,61.2157,61.2255,30302.0
2017-09-25 14:40:00,62.82,62.85,62.73,62.79,66116.0,61.2255,61.2547,61.1378,61.1963,66116.0
2017-09-25 14:50:00,62.78,62.88,62.75,62.75,40193.0,61.1865,61.284,61.1573,61.1573,40193.0
2017-09-25 15:00:00,62.76,62.83,62.69,62.73,111904.0,61.167,61.2352,61.0988,61.1378,111904.0
2017-09-25 15:10:00,62.73,62.95,62.72,62.93,89184.0,61.1378,61.3522,61.128,61.3327,89184.0
2017-09-25 15:20:00,62.92,62.92,62.84,62.84,47624.0,61.323,61.323,61.245,61.245,47624.0
2017-09-25 15:30:00,62.85,62.93,62.83,62.91,71276.0,61.2547,61.3327,61.2352,61.3132,71276.0
2017-09-25 15:40:00,62.9,62.94,62.8,62.93,156194.0,61.3035,61.3424,61.206,61.3327,156194.0
2017-09-25 15:50:00,62.92,62.95,62.77,62.78,588146.0,61.323,61.3522,61.1768,61.1865,588146.0
2017-09-26 09:30:00,62.95,63.17,62.81,63.06,106755.0,61.3522,61.5666,61.2157,61.4594,106755.0
2017-09-26 09:40:00,63.06,63.24,63.04,63.17,45846.0,61.4594,61.6348,61.4399,61.5666,45846.0
2017-09-26 09:50:00,63.25,63.25,63.04,63.13,169280.0,61.6446,61.6446,61.4399,61.5276,169280.0
2017-09-26 10:00:00,63.13,63.16,63.05,63.1,100042.0,61.5276,61.5569,61.4497,61.4984,100042.0
2017-09-26 10:10:00,63.1,63.11,62.81,62.84,61659.0,61.4984,61.5081,61.2157,61.245,61659.0
2017-09-26 10:20:00,62.86,62.87,62.77,62.8,30883.0,61.2645,61.2742,61.1768,61.206,30883.0
2017-09-26 10:30:00,62.8,63.08,62.78,63.06,81179.0,61.206,61.4789,61.1865,61.4594,81179.0
2017-09-26 10:40:00,63.06,63.11,62.95,63.0,55910.0,61.4594,61.5081,61.3522,61.4009,55910.0
2017-09-26 10:50:00,62.99,63.03,62.87,62.9,40045.0,61.3912,61.4302,61.2742,61.3035,40045.0
2017-09-26 11:00:00,62.9,63.05,62.89,62.93,56409.0,61.3035,61.4497,61.2937,61.3327,56409.0
2017-09-26 11:10:00,62.95,63.04,62.94,63.0,27951.0,61.3522,61.4399,61.3424,61.4009,27951.0
2017-09-26 11:20:00,63.01,63.04,62.77,62.89,153261.0,61.4107,61.4399,61.1768,61.2937,153261.0
2017-09-26 11:30:00,62.91,63.03,62.9,63.0,29899.0,61.3132,61.4302,61.3035,61.4009,29899.0
2017-09-26 11:40:00,63.0,63.03,62.84,62.85,35043.0,61.4009,61.4302,61.245,61.2547,35043.0
2017-09-26 11:50:00,62.86,62.94,62.81,62.93,44733.0,61.2645,61.3424,61.2157,61.3327,44733.0
2017-09-26 12:00:00,62.95,63.04,62.88,62.92,38848.0,61.3522,61.4399,61.284,61.323,38848.0
2017-09-26 12:10:00,62.92,62.98,62.88,62.9,29704.0,61.323,61.3814,61.284,61.3035,29704.0
2017-09-26 12:20:00,62.91,62.95,62.82,62.9,19919.0,61.3132,61.3522,61.2255,61.3035,19919.0
2017-09-26 12:30:00,62.92,62.95,62.66,62.75,33987.0,61.323,61.3522,61.0696,61.1573,33987.0
2017-09-26 12:40:00,62.74,62.94,62.73,62.94,23160.0,61.1475,61.3424,61.1378,61.3424,23160.0
2017-09-26 12:50:00,62.94,62.99,62.89,62.99,49673.0,61.3424,61.3912,61.2937,61.3912,49673.0
2017-09-26 13:00:00,62.97,63.04,62.96,62.98,39593.0,61.3717,61.4399,61.3619,61.3814,39593.0
2017-09-26 13:10:00,62.99,63.07,62.99,63.04,81816.0,61.3912,61.4691,61.3912,61.4399,81816.0
2017-09-26 13:20:00,63.04,63.04,62.9,62.96,79372.0,61.4399,61.4399,61.3035,61.3619,79372.0
2017-09-26 13:30:00,63.0,63.05,62.99,63.01,94662.0,61.4009,61.4497,61.3912,61.4107,94662.0
2017-09-26 13:40:00,63.02,63.03,62.98,63.0,32190.0,61.4204,61.4302,61.3814,61.4009,32190.0
2017-09-26 13:50:00,63.01,63.08,62.99,63.07,46026.0,61.4107,61.4789,61.3912,61.4691,46026.0
2017-09-26 14:00:00,63.06,63.1,63.01,63.01,27413.0,61.4594,61.4984,61.4107,61.4107,27413.0
2017-09-26 14:10:00,63.02,63.07,62.99,63.0,33671.0,61.4204,61.4691,61.3912,61.4009,33671.0
2017-09-26 14:20:00,63.0,63.04,62.99,63.0,41749.0,61.4009,61.4399,61.3912,61.4009,41749.0
2017-09-26 14:30:00,63.0,63.01,62.97,62.99,43374.0,61.4009,61.4107,61.3717,61.3912,43374.0
2017-09-26 14:40:00,62.99,63.08,62.95,63.08,28620.0,61.3912,61.4789,61.3522,61.4789,28620.0
2017-09-26 14:50:00,63.08,63.1,63.06,63.08,36717.0,61.4789,61.4984,61.4594,61.4789,36717.0
2017-09-26 15:00:00,63.09,63.1,63.03,63.04,67623.0,61.4886,61.4984,61.4302,61.4399,67623.0
2017-09-26 15:10:00,63.03,63.04,62.97,63.02,56018.0,61.4302,61.4399,61.3717,61.4204,56018.0
2017-09-26 15:20:00,63.03,63.08,63.02,63.08,49745.0,61.4302,61.4789,61.4204,61.4789,49745.0
2017-09-26 15:30:00,63.08,63.09,62.92,62.99,100482.0,61.4789,61.4886,61.323,61.3912,100482.0
2017-09-26 15:40:00,62.99,62.99,62.89,62.99,109862.0,61.3912,61.3912,61.2937,61.3912,109862.0
2017-09-26 15:50:00,62.98,63.02,62.89,62.93,378784.0,61.3814,61.4204,61.2937,61.3327,378784.0
2017-09-27 09:30:00,62.92,63.06,62.84,62.89,163418.0,61.323,61.4594,61.245,61.2937,163418.0
2017-09-27 09:40:00,62.91,62.93,62.62,62.72,69375.0,61.3132,61.3327,61.0306,61.128,69375.0
2017-09-27 09:50:00,62.72,62.72,62.49,62.51,29668.0,61.128,61.128,60.9039,60.9234,29668.0
2017-09-27 10:00:00,62.51,62.82,62.47,62.6,191778.0,60.9234,61.2255,60.8844,61.0111,191778.0
2017-09-27 10:10:00,62.61,62.82,62.4,62.49,90433.0,61.0208,61.2255,60.8162,60.9039,90433.0
2017-09-27 10:20:00,62.49,62.55,62.35,62.4,52483.0,60.9039,60.9623,60.7674,60.8162,52483.0
2017-09-27 10:30:00,62.41,62.49,62.36,62.39,137135.0,60.8259,60.9039,60.7772,60.8064,137135.0
2017-09-27 10:40:00,62.39,62.68,62.36,62.57,120222.0,60.8064,61.089,60.7772,60.9818,120222.0
2017-09-27 10:50:00,62.61,62.77,62.59,62.68,77974.0,61.0208,61.1768,61.0013,61.089,77974.0
2017-09-27 11:00:00,62.68,62.7,62.61,62.64,65361.0,61.089,61.1085,61.0208,61.0501,65361.0
2017-09-27 11:10:00,62.64,62.65,62.58,62.59,84096.0,61.0501,61.0598,60.9916,61.0013,84096.0
2017-09-27 11:20:00,62.59,62.68,62.56,62.64,71569.0,61.0013,61.089,60.9721,61.0501,71569.0
2017-09-27 11:30:00,62.63,62.64,62.57,62.61,173477.0,61.0403,61.0501,60.9818,61.0208,173477.0
2017-09-27 11:40:00,62.6,62.62,62.36,62.38,44179.0,61.0111,61.0306,60.7772,60.7967,44179.0
2017-09-27 11:50:00,62.37,62.37,62.29,62.32,30181.0,60.7869,60.7869,60.7089,60.7382,30181.0
2017-09-27 12:00:00,62.32,62.36,62.27,62.35,39138.0,60.7382,60.7772,60.6895,60.7674,39138.0
2017-09-27 12:10:00,62.36,62.47,62.35,62.46,41572.0,60.7772,60.8844,60.7674,60.8746,41572.0
2017-09-27 12:20:00,62.46,62.49,62.39,62.44,40022.0,60.8746,60.9039,60.8064,60.8551,40022.0
2017-09-27 12:30:00,62.45,62.5,62.42,62.48,33265.0,60.8649,60.9136,60.8356,60.8941,33265.0
2017-09-27 12:40:00,62.47,62.47,62.41,62.45,42318.0,60.8844,60.8844,60.8259,60.8649,42318.0
2017-09-27 12:50:00,62.43,62.53,62.43,62.5,23965.0,60.8454,60.9429,60.8454,60.9136,23965.0
2017-09-27 13:00:00,62.51,62.52,62.43,62.43,17815.0,60.9234,60.9331,60.8454,60.8454,17815.0
2017-09-27 13:10:00,62.44,62.46,62.35,62.37,96083.0,60.8551,60.8746,60.7674,60.7869,96083.0
2017-09-27 13:20:00,62.36,62.39,62.32,62.33,106313.0,60.7772,60.8064,60.7382,60.7479,106313.0
2017-09-27 13:30:00,62.33,62.33,62.27,62.31,34539.0,60.7479,60.7479,60.6895,60.7284,34539.0
2017-09-27 13:40:00,62.31,62.31,62.27,62.3,27461.0,60.7284,60.7284,60.6895,60.7187,27461.0
2017-09-27 13:50:00,62.3,62.34,62.29,62.3,40440.0,60.7187,60.7577,60.7089,60.7187,40440.0
2017-09-27 14:00:00,62.3,62.39,62.3,62.38,86339.0,60.7187,60.8064,60.7187,60.7967,86339.0
2017-09-27 14:10:00,62.38,62.59,62.33,62.5,84121.0,60.7967,61.0013,60.7479,60.9136,84121.0
2017-09-27 14:20:00,62.51,62.52,62.46,62.52,59003.0,60.9234,60.9331,60.8746,60.9331,59003.0
2017-09-27 14:30:00,62.52,62.54,62.46,62.47,56551.0,60.9331,60.9526,60.8746,60.8844,56551.0
2017-09-27 14:40:00,62.47,62.51,62.44,62.49,48214.0,60.8844,60.9234,60.8551,60.9039,48214.0
2017-09-27 14:50:00,62.48,62.53,62.46,62.51,34985.0,60.8941,60.9429,60.8746,60.9234,34985.0
2017-09-27 15:00:00,62.52,62.59,62.5,62.57,41836.0,60.9331,61.0013,60.9136,60.9818,41836.0
2017-09-27 15:10:00,62.57,62.62,62.54,62.58,61091.0,60.9818,61.0306,60.9526,60.9916,61091.0
2017-09-27 15:20:00,62.58,62.6,62.53,62.54,45722.0,60.9916,61.0111,60.9429,60.9526,45722.0
2017-09-27 15:30:00,62.54,62.62,62.54,62.62,62567.0,60.9526,61.0306,60.9526,61.0306,62567.0
2017-09-27 15:40:00,62.62,62.65,62.52,62.61,196002.0,61.0306,61.0598,60.9331,61.0208,196002.0
2017-09-27 15:50:00,62.61,62.61,62.28,62.28,483191.0,61.0208,61.0208,60.6992,60.6992,483191.0
2017-09-28 09:30:00,62.01,62.14,61.77,62.02,190439.0,60.4361,60.5628,60.2021,60.4458,190439.0
2017-09-28 09:40:00,62.02,62.05,61.72,61.72,139717.0,60.4458,60.475,60.1534,60.1534,139717.0
2017-09-28 09:50:00,61.75,62.0,61.73,61.94,117795.0,60.1827,60.4263,60.1632,60.3678,117795.0
2017-09-28 10:00:00,61.94,62.1,61.91,62.07,48100.0,60.3678,60.5238,60.3386,60.4945,48100.0
2017-09-28 10:10:00,62.06,62.09,61.89,61.92,73225.0,60.4848,60.514,60.3191,60.3483,73225.0
2017-09-28 10:20:00,61.92,61.96,61.86,61.9,45565.0,60.3483,60.3873,60.2899,60.3288,45565.0
2017-09-28 10:30:00,61.9,61.95,61.84,61.88,75483.0,60.3288,60.3776,60.2704,60.3094,75483.0
2017-09-28 10:40:00,61.86,61.94,61.81,61.81,81541.0,60.2899,60.3678,60.2411,60.2411,81541.0
2017-09-28 10:50:00,61.81,62.02,61.81,61.87,173549.0,60.2411,60.4458,60.2411,60.2996,173549.0
2017-09-28 11:00:00,61.88,61.89,61.77,61.78,61011.0,60.3094,60.3191,60.2021,60.2119,61011.0
2017-09-28 11:10:00,61.8,61.86,61.75,61.86,77246.0,60.2314,60.2899,60.1827,60.2899,77246.0
2017-09-28 11:20:00,61.87,61.87,61.73,61.83,85691.0,60.2996,60.2996,60.1632,60.2606,85691.0
2017-09-28 11:30:00,61.85,61.89,61.76,61.8,34610.0,60.2801,60.3191,60.1924,60.2314,34610.0
2017-09-28 11:40:00,61.8,61.96,61.8,61.96,24180.0,60.2314,60.3873,60.2314,60.3873,24180.0
2017-09-28 11:50:00,61.95,61.95,61.83,61.84,34346.0,60.3776,60.3776,60.2606,60.2704,34346.0
2017-09-28 12:00:00,61.84,61.89,61.82,61.87,48089.0,60.2704,60.3191,60.2509,60.2996,48089.0
2017-09-28 12:10:00,61.87,61.89,61.85,61.88,25241.0,60.2996,60.3191,60.2801,60.3094,25241.0
2017-09-28 12:20:00,61.87,61.89,61.83,61.87,35147.0,60.2996,60.3191,60.2606,60.2996,35147.0
2017-09-28 12:30:00,61.88,61.89,61.83,61.89,163506.0,60.3094,60.3191,60.2606,60.3191,163506.0
2017-09-28 12:40:00,61.89,61.9,61.75,61.77,93280.0,60.3191,60.3288,60.1827,60.2021,93280.0
2017-09-28 12:50:00,61.78,61.88,61.77,61.83,126997.0,60.2119,60.3094,60.2021,60.2606,126997.0
2017-09-28 13:00:00,61.83,61.88,61.75,61.78,76410.0,60.2606,60.3094,60.1827,60.2119,76410.0
2017-09-28 13:10:00,61.78,61.8,61.75,61.77,47094.0,60.2119,60.2314,60.1827,60.2021,47094.0
2017-09-28 13:20:00,61.78,61.8,61.75,61.76,49594.0,60.2119,60.2314,60.1827,60.1924,49594.0
2017-09-28 13:30:00,61.76,61.78,61.65,61.71,75797.0,60.1924,60.2119,60.0852,60.1437,75797.0
2017-09-28 13:40:00,61.71,61.71,61.64,61.67,45256.0,60.1437,60.1437,60.0754,60.1047,45256.0
2017-09-28 13:50:00,61.66,61.76,61.66,61.69,67641.0,60.0949,60.1924,60.0949,60.1242,67641.0
2017-09-28 14:00:00,61.69,61.8,61.62,61.79,100095.0,60.1242,60.2314,60.056,60.2216,100095.0
2017-09-28 14:10:00,61.78,61.82,61.72,61.76,56193.0,60.2119,60.2509,60.1534,60.1924,56193.0
2017-09-28 14:20:00,61.76,61.77,61.69,61.72,57555.0,60.1924,60.2021,60.1242,60.1534,57555.0
2017-09-28 14:30:00,61.71,61.74,61.63,61.65,85613.0,60.1437,60.1729,60.0657,60.0852,85613.0
2017-09-28 14:40:00,61.64,61.77,61.64,61.72,60980.0,60.0754,60.2021,60.0754,60.1534,60980.0
2017-09-28 14:50:00,61.73,61.79,61.7,61.74,57357.0,60.1632,60.2216,60.1339,60.1729,57357.0
2017-09-28 15:00:00,61.77,61.77,61.65,61.67,36014.0,60.2021,60.2021,60.0852,60.1047,36014.0
2017-09-28 15:10:00,61.67,61.73,61.66,61.69,62552.0,60.1047,60.1632,60.0949,60.1242,62552.0
2017-09-28 15:20:00,61.67,61.69,61.61,61.63,88321.0,60.1047,60.1242,60.0462,60.0657,88321.0
2017-09-28 15:30:00,61.64,61.69,61.58,61.62,133218.0,60.0754,60.1242,60.017,60.056,133218.0
2017-09-28 15:40:00,61.62,61.83,61.58,61.79,236699.0,60.056,60.2606,60.017,60.2216,236699.0
2017-09-28 15:50:00,61.79,61.85,61.77,61.81,285613.0,60.2216,60.2801,60.2021,60.2411,285613.0
2017-09-29 09:30:00,62.02,62.33,61.89,62.07,259834.0,60.4458,60.7479,60.3191,60.4945,259834.0
2017-09-29 09:40:00,62.03,62.28,62.01,62.1,59718.0,60.4555,60.6992,60.4361,60.5238,59718.0
2017-09-29 09:50:00,62.1,62.29,62.07,62.12,127785.0,60.5238,60.7089,60.4945,60.5433,127785.0
2017-09-29 10:00:00,62.12,62.22,62.02,62.15,61916.0,60.5433,60.6407,60.4458,60.5725,61916.0
2017-09-29 10:10:00,62.15,62.24,62.11,62.13,59569.0,60.5725,60.6602,60.5335,60.553,59569.0
2017-09-29 10:20:00,62.1,62.16,61.97,62.06,85648.0,60.5238,60.5822,60.3971,60.4848,85648.0
2017-09-29 10:30:00,62.07,62.21,62.05,62.21,33764.0,60.4945,60.631,60.475,60.631,33764.0
2017-09-29 10:40:00,62.21,62.21,62.08,62.08,42624.0,60.631,60.631,60.5043,60.5043,42624.0
2017-09-29 10:50:00,62.09,62.13,62.01,62.09,29145.0,60.514,60.553,60.4361,60.514,29145.0
2017-09-29 11:00:00,62.09,62.09,61.95,61.95,73336.0,60.514,60.514,60.3776,60.3776,73336.0
2017-09-29 11:10:00,61.96,62.03,61.94,62.02,40367.0,60.3873,60.4555,60.3678,60.4458,40367.0
2017-09-29 11:20:00,62.02,62.18,62.02,62.11,38764.0,60.4458,60.6017,60.4458,60.5335,38764.0
2017-09-29 11:30:00,62.11,62.14,62.07,62.11,83365.0,60.5335,60.5628,60.4945,60.5335,83365.0
2017-09-29 11:40:00,62.11,62.12,62.07,62.09,18874.0,60.5335,60.5433,60.4945,60.514,18874.0
2017-09-29 11:50:00,62.1,62.12,62.04,62.09,36296.0,60.5238,60.5433,60.4653,60.514,36296.0
2017-09-29 12:00:00,62.08,62.08,61.79,61.84,40352.0,60.5043,60.5043,60.2216,60.2704,40352.0
2017-09-29 12:10:00,61.84,61.89,61.67,61.68,40384.0,60.2704,60.3191,60.1047,60.1144,40384.0
2017-09-29 12:20:00,61.67,61.72,61.57,61.58,53843.0,60.1047,60.1534,60.0072,60.017,53843.0
2017-09-29 12:30:00,61.59,61.66,61.54,61.66,129558.0,60.0267,60.0949,59.978,60.0949,129558.0
2017-09-29 12:40:00,61.66,61.66,61.59,61.63,72347.0,60.0949,60.0949,60.0267,60.0657,72347.0
2017-09-29 12:50:00,61.64,61.66,61.61,61.66,59544.0,60.0754,60.0949,60.0462,60.0949,59544.0
2017-09-29 13:00:00,61.66,61.7,61.54,61.57,66167.0,60.0949,60.1339,59.978,60.0072,66167.0
2017-09-29 13:10:00,61.57,61.58,61.41,61.49,170656.0,60.0072,60.017,59.8513,59.9293,170656.0
2017-09-29 13:20:00,61.49,61.59,61.47,61.51,187618.0,59.9293,60.0267,59.9098,59.9487,187618.0
2017-09-29 13:30:00,61.51,61.54,61.45,61.46,109802.0,59.9487,59.978,59.8903,59.9,109802.0
2017-09-29 13:40:00,61.46,61.48,61.37,61.4,145244.0,59.9,59.9195,59.8123,59.8415,145244.0
2017-09-29 13:50:00,61.39,61.51,61.38,61.45,191615.0,59.8318,59.9487,59.822,59.8903,191615.0
2017-09-29 14:00:00,61.45,61.5,61.42,61.49,136796.0,59.8903,59.939,59.861,59.9293,136796.0
2017-09-29 14:10:00,61.49,61.56,61.44,61.49,100922.0,59.9293,59.9975,59.8805,59.9293,100922.0
2017-09-29 14:20:00,61.48,61.51,61.46,61.51,111869.0,59.9195,59.9487,59.9,59.9487,111869.0
2017-09-29 14:30:00,61.51,61.55,61.49,61.52,146733.0,59.9487,59.9877,59.9293,59.9585,146733.0
2017-09-29 14:40:00,61.51,61.51,61.36,61.45,53635.0,59.9487,59.9487,59.8026,59.8903,53635.0
2017-09-29 14:50:00,61.46,61.46,61.37,61.39,46780.0,59.9,59.9,59.8123,59.8318,46780.0
2017-09-29 15:00:00,61.39,61.43,61.37,61.41,72697.0,59.8318,59.8708,59.8123,59.8513,72697.0
2017-09-29 15:10:00,61.41,61.61,61.4,61.58,180658.0,59.8513,60.0462,59.8415,60.017,180658.0
2017-09-29 15:20:00,61.58,61.6,61.51,61.58,102371.0,60.017,60.0365,59.9487,60.017,102371.0
2017-09-29 15:30:00,61.58,61.62,61.48,61.54,321813.0,60.017,60.056,59.9195,59.978,321813.0
2017-09-29 15:40:00,61.53,61.61,61.29,61.58,450292.0,59.9682,60.0462,59.7343,60.017,450292.0
2017-09-29 15:50:00,61.56,61.6,61.49,61.57,308656.0,59.9975,60.0365,59.9293,60.0072,308656.0
2017-10-02 09:30:00,61.23,61.51,61.09,61.41,156836.0,59.6759,59.9487,59.5394,59.8513,156836.0
2017-10-02 09:40:00,61.4,61.49,61.17,61.48,71343.0,59.8415,59.9293,59.6174,59.9195,71343.0
2017-10-02 09:50:00,61.48,61.51,61.32,61.5,70693.0,59.9195,59.9487,59.7636,59.939,70693.0
2017-10-02 10:00:00,61.5,61.5,61.31,61.37,79123.0,59.939,59.939,59.7538,59.8123,79123.0
2017-10-02 10:10:00,61.36,61.39,61.24,61.26,111200.0,59.8026,59.8318,59.6856,59.7051,111200.0
2017-10-02 10:20:00,61.25,61.29,61.15,61.22,51215.0,59.6953,59.7343,59.5979,59.6661,51215.0
2017-10-02 10:30:00,61.22,61.28,61.11,61.26,130444.0,59.6661,59.7246,59.5589,59.7051,130444.0
2017-10-02 10:40:00,61.26,61.26,61.1,61.18,118539.0,59.7051,59.7051,59.5492,59.6271,118539.0
2017-10-02 10:50:00,61.18,61.21,61.12,61.13,65755.0,59.6271,59.6564,59.5686,59.5784,65755.0
2017-10-02 11:00:00,61.14,61.2,61.11,61.12,66242.0,59.5881,59.6466,59.5589,59.5686,66242.0
2017-10-02 11:10:00,61.12,61.26,61.12,61.26,160213.0,59.5686,59.7051,59.5686,59.7051,160213.0
2017-10-02 11:20:00,61.27,61.27,61.15,61.16,60655.0,59.7148,59.7148,59.5979,59.6076,60655.0
2017-10-02 11:30:00,61.15,61.2,61.09,61.19,117092.0,59.5979,59.6466,59.5394,59.6369,117092.0
2017-10-02 11:40:00,61.18,61.18,61.03,61.07,73142.0,59.6271,59.6271,59.4809,59.5199,73142.0
2017-10-02 11:50:00,61.08,61.12,60.99,60.99,79872.0,59.5297,59.5686,59.4419,59.4419,79872.0
2017-10-02 12:00:00,61.0,61.11,60.96,61.11,129296.0,59.4517,59.5589,59.4127,59.5589,129296.0
2017-10-02 12:10:00,61.11,61.11,61.05,61.11,30898.0,59.5589,59.5589,59.5004,59.5589,30898.0
2017-10-02 12:20:00,61.11,61.26,61.11,61.19,23502.0,59.5589,59.7051,59.5589,59.6369,23502.0
2017-10-02 12:30:00,61.19,61.26,61.15,61.23,21079.0,59.6369,59.7051,59.5979,59.6759,21079.0
2017-10-02 12:40:00,61.23,61.24,61.14,61.2,66393.0,59.6759,59.6856,59.5881,59.6466,66393.0
2017-10-02 12:50:00,61.2,61.21,61.13,61.21,49991.0,59.6466,59.6564,59.5784,59.6564,49991.0
2017-10-02 13:00:00,61.21,61.28,61.17,61.2,37695.0,59.6564,59.7246,59.6174,59.6466,37695.0
2017-10-02 13:10:00,61.19,61.2,61.09,61.14,39423.0,59.6369,59.6466,59.5394,59.5881,39423.0
2017-10-02 13:20:00,61.14,61.18,61.13,61.16,32554.0,59.5881,59.6271,59.5784,59.6076,32554.0
2017-10-02 13:30:00,61.16,61.17,61.03,61.05,58480.0,59.6076,59.6174,59.4809,59.5004,58480.0
2017-10-02 13:40:00,61.06,61.08,61.01,61.05,19717.0,59.5102,59.5297,59.4614,59.5004,19717.0
2017-10-02 13:50:00,61.06,61.21,61.05,61.19,97056.0,59.5102,59.6564,59.5004,59.6369,97056.0
2017-10-02 14:00:00,61.2,61.25,61.18,61.24,27485.0,59.6466,59.6953,59.6271,59.6856,27485.0
2017-10-02 14:10:00,61.22,61.24,61.14,61.17,28075.0,59.6661,59.6856,59.5881,59.6174,28075.0
2017-10-02 14:20:00,61.17,61.34,61.16,61.34,66830.0,59.6174,59.7831,59.6076,59.7831,66830.0
2017-10-02 14:30:00,61.34,61.44,61.31,61.36,48425.0,59.7831,59.8805,59.7538,59.8026,48425.0
2017-10-02 14:40:00,61.33,61.42,61.3,61.32,38754.0,59.7733,59.861,59.7441,59.7636,38754.0
2017-10-02 14:50:00,61.32,61.37,61.2,61.34,82648.0,59.7636,59.8123,59.6466,59.7831,82648.0
2017-10-02 15:00:00,61.33,61.34,61.23,61.33,55001.0,59.7733,59.7831,59.6759,59.7733,55001.0
2017-10-02 15:10:00,61.32,61.35,61.28,61.33,141346.0,59.7636,59.7928,59.7246,59.7733,141346.0
2017-10-02 15:20:00,61.33,61.67,61.33,61.59,198095.0,59.7733,60.1047,59.7733,60.0267,198095.0
2017-10-02 15:30:00,61.57,61.57,61.38,61.46,61720.0,60.0072,60.0072,59.822,59.9,61720.0
2017-10-02 15:40:00,61.45,61.5,61.38,61.39,95834.0,59.8903,59.939,59.822,59.8318,95834.0
2017-10-02 15:50:00,61.39,61.44,61.33,61.4,226700.0,59.8318,59.8805,59.7733,59.8415,226700.0
2017-10-03 09:30:00,61.45,61.78,61.43,61.68,63856.0,59.8903,60.2119,59.8708,60.1144,63856.0
2017-10-03 09:40:00,61.66,61.74,61.48,61.52,36861.0,60.0949,60.1729,59.9195,59.9585,36861.0
2017-10-03 09:50:00,61.57,61.57,61.45,61.53,17202.0,60.0072,60.0072,59.8903,59.9682,17202.0
2017-10-03 10:00:00,61.53,61.64,61.45,61.58,69788.0,59.9682,60.0754,59.8903,60.017,69788.0
2017-10-03 10:10:00,61.59,61.63,61.5,61.62,119926.0,60.0267,60.0657,59.939,60.056,119926.0
2017-10-03 10:20:00,61.61,61.79,61.61,61.71,50295.0,60.0462,60.2216,60.0462,60.1437,50295.0
2017-10-03 10:30:00,61.73,61.84,61.7,61.83,27289.0,60.1632,60.2704,60.1339,60.2606,27289.0
2017-10-03 10:40:00,61.83,61.88,61.77,61.81,24277.0,60.2606,60.3094,60.2021,60.2411,24277.0
2017-10-03 10:50:00,61.82,61.84,61.65,61.67,313817.0,60.2509,60.2704,60.0852,60.1047,313817.0
2017-10-03 11:00:00,61.69,61.77,61.55,61.71,73195.0,60.1242,60.2021,59.9877,60.1437,73195.0
2017-10-03 11:10:00,61.7,61.71,61.58,61.62,25121.0,60.1339,60.1437,60.017,60.056,25121.0
2017-10-03 11:20:00,61.62,61.72,61.61,61.65,26184.0,60.056,60.1534,60.0462,60.0852,26184.0
2017-10-03 11:30:00,61.65,61.69,61.62,61.64,15827.0,60.0852,60.1242,60.056,60.0754,15827.0
2017-10-03 11:40:00,61.63,61.69,61.63,61.69,16321.0,60.0657,60.1242,60.0657,60.1242,16321.0
2017-10-03 11:50:00,61.69,61.71,61.58,61.69,18136.0,60.1242,60.1437,60.017,60.1242,18136.0
2017-10-03 12:00:00,61.7,61.72,61.63,61.69,18399.0,60.1339,60.1534,60.0657,60.1242,18399.0
2017-10-03 12:10:00,61.7,61.7,61.58,61.61,52864.0,60.1339,60.1339,60.017,60.0462,52864.0
2017-10-03 12:20:00,61.59,61.67,61.57,61.63,26479.0,60.0267,60.1047,60.0072,60.0657,26479.0
2017-10-03 12:30:00,61.66,61.73,61.54,61.55,55675.0,60.0949,60.1632,59.978,59.9877,55675.0
2017-10-03 12:40:00,61.53,61.58,61.44,61.47,33474.0,59.9682,60.017,59.8805,59.9098,33474.0
2017-10-03 12:50:00,61.48,61.49,61.4,61.45,22188.0,59.9195,59.9293,59.8415,59.8903,22188.0
2017-10-03 13:00:00,61.46,61.46,61.37,61.39,12750.0,59.9,59.9,59.8123,59.8318,12750.0
2017-10-03 13:10:00,61.39,61.39,61.29,61.33,31685.0,59.8318,59.8318,59.7343,59.7733,31685.0
2017-10-03 13:20:00,61.33,61.43,61.33,61.43,31957.0,59.7733,59.8708,59.7733,59.8708,31957.0
2017-10-03 13:30:00,61.41,61.45,61.38,61.38,18228.0,59.8513,59.8903,59.822,59.822,18228.0
2017-10-03 13:40:00,61.43,61.52,61.4,61.4,135325.0,59.8708,59.9585,59.8415,59.8415,135325.0
2017-10-03 13:50:00,61.39,61.47,61.35,61.35,18869.0,59.8318,59.9098,59.7928,59.7928,18869.0
2017-10-03 14:00:00,61.34,61.45,61.34,61.44,31553.0,59.7831,59.8903,59.7831,59.8805,31553.0
2017-10-03 14:10:00,61.42,61.45,61.33,61.33,25315.0,59.861,59.8903,59.7733,59.7733,25315.0
2017-10-03 14:20:00,61.33,61.53,61.33,61.47,28862.0,59.7733,59.9682,59.7733,59.9098,28862.0
2017-10-03 14:30:00,61.44,61.51,61.41,61.44,39416.0,59.8805,59.9487,59.8513,59.8805,39416.0
2017-10-03 14:40:00,61.45,61.58,61.39,61.57,255836.0,59.8903,60.017,59.8318,60.0072,255836.0
2017-10-03 14:50:00,61.56,61.69,61.54,61.6,142228.0,59.9975,60.1242,59.978,60.0365,142228.0
2017-10-03 15:00:00,61.59,61.61,61.48,61.53,110343.0,60.0267,60.0462,59.9195,59.9682,110343.0
2017-10-03 15:10:00,61.54,61.62,61.43,61.45,143035.0,59.978,60.056,59.8708,59.8903,143035.0
2017-10-03 15:20:00,61.47,61.52,61.39,61.5,96952.0,59.9098,59.9585,59.8318,59.939,96952.0
2017-10-03 15:30:00,61.51,61.52,61.39,61.44,95606.0,59.9487,59.9585,59.8318,59.8805,95606.0
2017-10-03 15:40:00,61.46,61.5,61.37,61.45,128281.0,59.9,59.939,59.8123,59.8903,128281.0
2017-10-03 15:50:00,61.47,61.58,61.44,61.57,487573.0,59.9098,60.017,59.8805,60.0072,487573.0
2017-10-04 09:30:00,61.31,62.14,61.17,61.53,331646.0,59.7538,60.5628,59.6174,59.9682,331646.0
2017-10-04 09:40:00,61.54,62.04,61.52,61.79,295963.0,59.978,60.4653,59.9585,60.2216,295963.0
2017-10-04 09:50:00,61.79,61.89,61.66,61.82,179737.0,60.2216,60.3191,60.0949,60.2509,179737.0
2017-10-04 10:00:00,61.82,61.89,61.64,61.76,221444.0,60.2509,60.3191,60.0754,60.1924,221444.0
2017-10-04 10:10:00,61.76,61.77,61.67,61.73,225920.0,60.1924,60.2021,60.1047,60.1632,225920.0
2017-10-04 10:20:00,61.73,61.87,61.71,61.71,285719.0,60.1632,60.2996,60.1437,60.1437,285719.0
2017-10-04 10:30:00,61.73,61.82,61.69,61.73,180330.0,60.1632,60.2509,60.1242,60.1632,180330.0
2017-10-04 10:40:00,61.72,61.77,61.62,61.67,78212.0,60.1534,60.2021,60.056,60.1047,78212.0
2017-10-04 10:50:00,61.67,61.7,61.55,61.58,225908.0,60.1047,60.1339,59.9877,60.017,225908.0
2017-10-04 11:00:00,61.58,61.72,61.58,61.68,83063.0,60.017,60.1534,60.017,60.1144,83063.0
2017-10-04 11:10:00,61.68,61.7,61.64,61.67,75301.0,60.1144,60.1339,60.0754,60.1047,75301.0
2017-10-04 11:20:00,61.67,61.68,61.57,61.66,51965.0,60.1047,60.1144,60.0072,60.0949,51965.0
2017-10-04 11:30:00,61.65,61.68,61.62,61.65,56988.0,60.0852,60.1144,60.056,60.0852,56988.0
2017-10-04 11:40:00,61.65,61.89,61.62,61.85,261927.0,60.0852,60.3191,60.056,60.2801,261927.0
2017-10-04 11:50:00,61.84,61.88,61.76,61.82,116899.0,60.2704,60.3094,60.1924,60.2509,116899.0
2017-10-04 12:00:00,61.82,61.83,61.74,61.74,63507.0,60.2509,60.2606,60.1729,60.1729,63507.0
2017-10-04 12:10:00,61.75,61.82,61.66,61.69,73151.0,60.1827,60.2509,60.0949,60.1242,73151.0
2017-10-04 12:20:00,61.68,61.73,61.64,61.66,100597.0,60.1144,60.1632,60.0754,60.0949,100597.0
2017-10-04 12:30:00,61.66,61.67,61.58,61.64,58917.0,60.0949,60.1047,60.017,60.0754,58917.0
2017-10-04 12:40:00,61.64,61.73,61.63,61.65,118503.0,60.0754,60.1632,60.0657,60.0852,118503.0
2017-10-04 12:50:00,61.65,61.71,61.62,61.63,109642.0,60.0852,60.1437,60.056,60.0657,109642.0
2017-10-04 13:00:00,61.63,61.65,61.51,61.52,40454.0,60.0657,60.0852,59.9487,59.9585,40454.0
2017-10-04 13:10:00,61.53,61.58,61.37,61.42,35858.0,59.9682,60.017,59.8123,59.861,35858.0
2017-10-04 13:20:00,61.42,61.48,61.41,61.47,28355.0,59.861,59.9195,59.8513,59.9098,28355.0
2017-10-04 13:30:00,61.47,61.48,61.34,61.37,44760.0,59.9098,59.9195,59.7831,59.8123,44760.0
2017-10-04 13:40:00,61.36,61.44,61.3,61.36,46585.0,59.8026,59.8805,59.7441,59.8026,46585.0
2017-10-04 13:50:00,61.38,61.54,61.37,61.49,86311.0,59.822,59.978,59.8123,59.9293,86311.0
2017-10-04 14:00:00,61.49,61.61,61.49,61.59,67680.0,59.9293,60.0462,59.9293,60.0267,67680.0
2017-10-04 14:10:00,61.6,61.65,61.5,61.64,108008.0,60.0365,60.0852,59.939,60.0754,108008.0
2017-10-04 14:20:00,61.63,61.68,61.59,61.64,127025.0,60.0657,60.1144,60.0267,60.0754,127025.0
2017-10-04 14:30:00,61.64,61.65,61.57,61.63,26494.0,60.0754,60.0852,60.0072,60.0657,26494.0
2017-10-04 14:40:00,61.63,61.64,61.54,61.59,28579.0,60.0657,60.0754,59.978,60.0267,28579.0
2017-10-04 14:50:00,61.59,61.6,61.39,61.48,96564.0,60.0267,60.0365,59.8318,59.9195,96564.0
2017-10-04 15:00:00,61.49,61.5,61.34,61.45,130255.0,59.9293,59.939,59.7831,59.8903,130255.0
2017-10-04 15:10:00,61.46,61.47,61.39,61.44,100287.0,59.9,59.9098,59.8318,59.8805,100287.0
2017-10-04 15:20:00,61.43,61.45,61.41,61.43,54447.0,59.8708,59.8903,59.8513,59.8708,54447.0
2017-10-04 15:30:00,61.43,61.45,61.38,61.43,89205.0,59.8708,59.8903,59.822,59.8708,89205.0
2017-10-04 15:40:00,61.43,61.45,61.39,61.39,105327.0,59.8708,59.8903,59.8318,59.8318,105327.0
2017-10-04 15:50:00,61.4,61.45,61.19,61.4,455791.0,59.8415,59.8903,59.6369,59.8415,455791.0
2017-10-05 09:30:00,61.4,61.86,61.37,61.64,101162.0,59.8415,60.2899,59.8123,60.0754,101162.0
2017-10-05 09:40:00,61.64,61.98,61.62,61.9,227497.0,60.0754,60.4068,60.056,60.3288,227497.0
2017-10-05 09:50:00,61.9,61.95,61.8,61.83,249773.0,60.3288,60.3776,60.2314,60.2606,249773.0
2017-10-05 10:00:00,61.79,61.88,61.63,61.69,203437.0,60.2216,60.3094,60.0657,60.1242,203437.0
2017-10-05 10:10:00,61.68,61.72,61.47,61.55,163603.0,60.1144,60.1534,59.9098,59.9877,163603.0
2017-10-05 10:20:00,61.55,61.59,61.35,61.41,176945.0,59.9877,60.0267,59.7928,59.8513,176945.0
2017-10-05 10:30:00,61.42,61.45,61.37,61.42,125238.0,59.861,59.8903,59.8123,59.861,125238.0
2017-10-05 10:40:00,61.42,61.43,61.27,61.27,67685.0,59.861,59.8708,59.7148,59.7148,67685.0
2017-10-05 10:50:00,61.28,61.38,61.24,61.31,71172.0,59.7246,59.822,59.6856,59.7538,71172.0
2017-10-05 11:00:00,61.32,61.35,61.26,61.27,36224.0,59.7636,59.7928,59.7051,59.7148,36224.0
2017-10-05 11:10:00,61.27,61.36,61.21,61.36,41866.0,59.7148,59.8026,59.6564,59.8026,41866.0
2017-10-05 11:20:00,61.35,61.4,61.31,61.38,35855.0,59.7928,59.8415,59.7538,59.822,35855.0
2017-10-05 11:30:00,61.4,61.42,61.33,61.37,45661.0,59.8415,59.861,59.7733,59.8123,45661.0
2017-10-05 11:40:00,61.37,61.42,61.34,61.35,21852.0,59.8123,59.861,59.7831,59.7928,21852.0
2017-10-05 11:50:00,61.35,61.36,61.27,61.33,29235.0,59.7928,59.8026,59.7148,59.7733,29235.0
2017-10-05 12:00:00,61.33,61.36,61.3,61.32,19356.0,59.7733,59.8026,59.7441,59.7636,19356.0
2017-10-05 12:10:00,61.32,61.35,61.25,61.34,22400.0,59.7636,59.7928,59.6953,59.7831,22400.0
2017-10-05 12:20:00,61.34,61.42,61.33,61.37,41748.0,59.7831,59.861,59.7733,59.8123,41748.0
2017-10-05 12:30:00,61.39,61.43,61.36,61.42,45922.0,59.8318,59.8708,59.8026,59.861,45922.0
2017-10-05 12:40:00,61.41,61.42,61.34,61.39,26044.0,59.8513,59.861,59.7831,59.8318,26044.0
2017-10-05 12:50:00,61.39,61.39,61.26,61.27,16196.0,59.8318,59.8318,59.7051,59.7148,16196.0
2017-10-05 13:00:00,61.27,61.44,61.26,61.41,54785.0,59.7148,59.8805,59.7051,59.8513,54785.0
2017-10-05 13:10:00,61.4,61.42,61.33,61.38,43412.0,59.8415,59.861,59.7733,59.822,43412.0
2017-10-05 13:20:00,61.37,61.44,61.35,61.41,30268.0,59.8123,59.8805,59.7928,59.8513,30268.0
2017-10-05 13:30:00,61.41,61.42,61.39,61.42,37399.0,59.8513,59.861,59.8318,59.861,37399.0
2017-10-05 13:40:00,61.41,61.44,61.35,61.42,87705.0,59.8513,59.8805,59.7928,59.861,87705.0
2017-10-05 13:50:00,61.42,61.45,61.39,61.42,70693.0,59.861,59.8903,59.8318,59.861,70693.0
2017-10-05 14:00:00,61.43,61.43,61.38,61.42,18791.0,59.8708,59.8708,59.822,59.861,18791.0
2017-10-05 14:10:00,61.42,61.44,61.38,61.39,35642.0,59.861,59.8805,59.822,59.8318,35642.0
2017-10-05 14:20:00,61.4,61.43,61.37,61.4,38409.0,59.8415,59.8708,59.8123,59.8415,38409.0
2017-10-05 14:30:00,61.4,61.42,61.38,61.42,48201.0,59.8415,59.861,59.822,59.861,48201.0
2017-10-05 14:40:00,61.4,61.43,61.36,61.36,78080.0,59.8415,59.8708,59.8026,59.8026,78080.0
2017-10-05 14:50:00,61.36,61.43,61.35,61.41,60368.0,59.8026,59.8708,59.7928,59.8513,60368.0
2017-10-05 15:00:00,61.42,61.43,61.38,61.41,77114.0,59.861,59.8708,59.822,59.8513,77114.0
2017-10-05 15:10:00,61.4,61.43,61.36,61.37,104477.0,59.8415,59.8708,59.8026,59.8123,104477.0
2017-10-05 15:20:00,61.38,61.43,61.35,61.41,82985.0,59.822,59.8708,59.7928,59.8513,82985.0
2017-10-05 15:30:00,61.41,61.43,61.36,61.41,84522.0,59.8513,59.8708,59.8026,59.8513,84522.0
2017-10-05 15:40:00,61.4,61.55,61.39,61.53,184511.0,59.8415,59.9877,59.8318,59.9682,184511.0
2017-10-05 15:50:00,61.53,61.53,61.38,61.44,343672.0,59.9682,59.9682,59.822,59.8805,343672.0
2017-10-06 09:30:00,61.52,62.39,61.49,62.39,330495.0,59.9585,60.8064,59.9293,60.8064,330495.0
2017-10-06 09:40:00,62.39,62.52,61.99,61.99,471419.0,60.8064,60.9331,60.4166,60.4166,471419.0
2017-10-06 09:50:00,61.99,62.39,61.87,62.33,232607.0,60.4166,60.8064,60.2996,60.7479,232607.0
2017-10-06 10:00:00,62.33,62.4,62.21,62.31,107020.0,60.7479,60.8162,60.631,60.7284,107020.0
2017-10-06 10:10:00,62.31,62.31,61.95,62.1,103060.0,60.7284,60.7284,60.3776,60.5238,103060.0
2017-10-06 10:20:00,62.14,62.22,62.06,62.12,63114.0,60.5628,60.6407,60.4848,60.5433,63114.0
2017-10-06 10:30:00,62.09,62.26,62.09,62.21,48516.0,60.514,60.6797,60.514,60.631,48516.0
2017-10-06 10:40:00,62.23,62.31,62.15,62.31,68533.0,60.6505,60.7284,60.5725,60.7284,68533.0
2017-10-06 10:50:00,62.29,62.31,62.12,62.27,166348.0,60.7089,60.7284,60.5433,60.6895,166348.0
2017-10-06 11:00:00,62.27,62.39,62.25,62.3,401407.0,60.6895,60.8064,60.67,60.7187,401407.0
2017-10-06 11:10:00,62.3,62.4,62.28,62.37,86584.0,60.7187,60.8162,60.6992,60.7869,86584.0
2017-10-06 11:20:00,62.37,62.37,62.3,62.34,45222.0,60.7869,60.7869,60.7187,60.7577,45222.0
2017-10-06 11:30:00,62.34,62.38,62.2,62.21,37079.0,60.7577,60.7967,60.6212,60.631,37079.0
2017-10-06 11:40:00,62.22,62.24,62.15,62.16,20080.0,60.6407,60.6602,60.5725,60.5822,20080.0
2017-10-06 11:50:00,62.16,62.24,62.14,62.19,31202.0,60.5822,60.6602,60.5628,60.6115,31202.0
2017-10-06 12:00:00,62.19,62.21,62.15,62.19,22090.0,60.6115,60.631,60.5725,60.6115,22090.0
2017-10-06 12:10:00,62.19,62.3,62.16,62.27,35706.0,60.6115,60.7187,60.5822,60.6895,35706.0
2017-10-06 12:20:00,62.29,62.31,62.18,62.26,66377.0,60.7089,60.7284,60.6017,60.6797,66377.0
2017-10-06 12:30:00,62.27,62.39,62.22,62.32,52590.0,60.6895,60.8064,60.6407,60.7382,52590.0
2017-10-06 12:40:00,62.32,62.39,62.32,62.39,34009.0,60.7382,60.8064,60.7382,60.8064,34009.0
2017-10-06 12:50:00,62.39,62.4,62.32,62.38,74791.0,60.8064,60.8162,60.7382,60.7967,74791.0
2017-10-06 13:00:00,62.37,62.42,62.26,62.36,147728.0,60.7869,60.8356,60.6797,60.7772,147728.0
2017-10-06 13:10:00,62.36,62.39,62.21,62.24,48508.0,60.7772,60.8064,60.631,60.6602,48508.0
2017-10-06 13:20:00,62.25,62.29,62.18,62.19,23266.0,60.67,60.7089,60.6017,60.6115,23266.0
2017-10-06 13:30:00,62.19,62.23,62.17,62.22,18865.0,60.6115,60.6505,60.592,60.6407,18865.0
2017-10-06 13:40:00,62.22,62.33,62.19,62.32,26658.0,60.6407,60.7479,60.6115,60.7382,26658.0
2017-10-06 13:50:00,62.32,62.34,62.27,62.34,17579.0,60.7382,60.7577,60.6895,60.7577,17579.0
2017-10-06 14:00:00,62.34,62.36,62.28,62.31,17508.0,60.7577,60.7772,60.6992,60.7284,17508.0
2017-10-06 14:10:00,62.32,62.33,62.26,62.29,21228.0,60.7382,60.7479,60.6797,60.7089,21228.0
2017-10-06 14:20:00,62.29,62.29,62.2,62.23,17402.0,60.7089,60.7089,60.6212,60.6505,17402.0
2017-10-06 14:30:00,62.23,62.32,62.2,62.29,67823.0,60.6505,60.7382,60.6212,60.7089,67823.0
2017-10-06 14:40:00,62.28,62.33,62.23,62.32,19885.0,60.6992,60.7479,60.6505,60.7382,19885.0
2017-10-06 14:50:00,62.32,62.32,62.27,62.32,28967.0,60.7382,60.7382,60.6895,60.7382,28967.0
2017-10-06 15:00:00,62.32,62.38,62.31,62.32,60497.0,60.7382,60.7967,60.7284,60.7382,60497.0
2017-10-06 15:10:00,62.32,62.33,62.28,62.33,69297.0,60.7382,60.7479,60.6992,60.7479,69297.0
2017-10-06 15:20:00,62.33,62.38,62.31,62.38,32421.0,60.7479,60.7967,60.7284,60.7967,32421.0
2017-10-06 15:30:00,62.38,62.39,62.32,62.39,58849.0,60.7967,60.8064,60.7382,60.8064,58849.0
2017-10-06 15:40:00,62.39,62.45,62.34,62.34,161996.0,60.8064,60.8649,60.7577,60.7577,161996.0
2017-10-06 15:50:00,62.35,62.35,62.25,62.3,194663.0,60.7674,60.7674,60.67,60.7187,194663.0
2017-10-09 09:30:00,62.2,62.5,62.2,62.38,62058.0,60.6212,60.9136,60.6212,60.7967,62058.0
2017-10-09 09:40:00,62.35,62.36,62.0,62.01,41381.0,60.7674,60.7772,60.4263,60.4361,41381.0
2017-10-09 09:50:00,62.0,62.07,61.92,62.0,50127.0,60.4263,60.4945,60.3483,60.4263,50127.0
2017-10-09 10:00:00,61.93,61.98,61.8,61.91,61426.0,60.3581,60.4068,60.2314,60.3386,61426.0
2017-10-09 10:10:00,61.89,61.98,61.74,61.8,44302.0,60.3191,60.4068,60.1729,60.2314,44302.0
2017-10-09 10:20:00,61.8,61.85,61.74,61.83,32206.0,60.2314,60.2801,60.1729,60.2606,32206.0
2017-10-09 10:30:00,61.83,61.88,61.73,61.82,55442.0,60.2606,60.3094,60.1632,60.2509,55442.0
2017-10-09 10:40:00,61.82,61.89,61.74,61.83,50758.0,60.2509,60.3191,60.1729,60.2606,50758.0
2017-10-09 10:50:00,61.84,61.88,61.77,61.83,40114.0,60.2704,60.3094,60.2021,60.2606,40114.0
2017-10-09 11:00:00,61.81,61.83,61.74,61.78,86520.0,60.2411,60.2606,60.1729,60.2119,86520.0
2017-10-09 11:10:00,61.77,61.79,61.7,61.73,27845.0,60.2021,60.2216,60.1339,60.1632,27845.0
2017-10-09 11:20:00,61.73,61.79,61.71,61.77,54665.0,60.1632,60.2216,60.1437,60.2021,54665.0
2017-10-09 11:30:00,61.77,61.78,61.71,61.74,34459.0,60.2021,60.2119,60.1437,60.1729,34459.0
2017-10-09 11:40:00,61.75,61.77,61.72,61.76,27084.0,60.1827,60.2021,60.1534,60.1924,27084.0
2017-10-09 11:50:00,61.76,61.76,61.67,61.68,23996.0,60.1924,60.1924,60.1047,60.1144,23996.0
2017-10-09 12:00:00,61.68,61.69,61.61,61.67,32232.0,60.1144,60.1242,60.0462,60.1047,32232.0
2017-10-09 12:10:00,61.66,61.72,61.59,61.59,32409.0,60.0949,60.1534,60.0267,60.0267,32409.0
2017-10-09 12:20:00,61.6,61.64,61.54,61.54,42735.0,60.0365,60.0754,59.978,59.978,42735.0
2017-10-09 12:30:00,61.55,61.55,61.4,61.46,92128.0,59.9877,59.9877,59.8415,59.9,92128.0
2017-10-09 12:40:00,61.45,61.5,61.39,61.4,54437.0,59.8903,59.939,59.8318,59.8415,54437.0
2017-10-09 12:50:00,61.39,61.42,61.26,61.26,33961.0,59.8318,59.861,59.7051,59.7051,33961.0
2017-10-09 13:00:00,61.26,61.33,61.23,61.24,46912.0,59.7051,59.7733,59.6759,59.6856,46912.0
2017-10-09 13:10:00,61.24,61.29,61.19,61.19,27946.0,59.6856,59.7343,59.6369,59.6369,27946.0
2017-10-09 13:20:00,61.19,61.28,61.17,61.23,183808.0,59.6369,59.7246,59.6174,59.6759,183808.0
2017-10-09 13:30:00,61.24,61.24,61.14,61.14,43401.0,59.6856,59.6856,59.5881,59.5881,43401.0
2017-10-09 13:40:00,61.15,61.22,61.12,61.21,34223.0,59.5979,59.6661,59.5686,59.6564,34223.0
2017-10-09 13:50:00,61.23,61.25,61.14,61.17,100210.0,59.6759,59.6953,59.5881,59.6174,100210.0
2017-10-09 14:00:00,61.17,61.23,61.11,61.11,81467.0,59.6174,59.6759,59.5589,59.5589,81467.0
2017-10-09 14:10:00,61.11,61.16,61.07,61.16,67769.0,59.5589,59.6076,59.5199,59.6076,67769.0
2017-10-09 14:20:00,61.13,61.3,61.1,61.3,222747.0,59.5784,59.7441,59.5492,59.7441,222747.0
2017-10-09 14:30:00,61.3,61.32,61.25,61.31,38685.0,59.7441,59.7636,59.6953,59.7538,38685.0
2017-10-09 14:40:00,61.32,61.43,61.31,61.42,46160.0,59.7636,59.8708,59.7538,59.861,46160.0
2017-10-09 14:50:00,61.4,61.43,61.34,61.41,34784.0,59.8415,59.8708,59.7831,59.8513,34784.0
2017-10-09 15:00:00,61.4,61.44,61.39,61.39,44192.0,59.8415,59.8805,59.8318,59.8318,44192.0
2017-10-09 15:10:00,61.39,61.42,61.38,61.42,43854.0,59.8318,59.861,59.822,59.861,43854.0
2017-10-09 15:20:00,61.42,61.42,61.37,61.41,40610.0,59.861,59.861,59.8123,59.8513,40610.0
2017-10-09 15:30:00,61.4,61.49,61.36,61.46,114261.0,59.8415,59.9293,59.8026,59.9,114261.0
2017-10-09 15:40:00,61.45,61.54,61.43,61.51,103255.0,59.8903,59.978,59.8708,59.9487,103255.0
2017-10-09 15:50:00,61.51,61.6,61.43,61.45,360257.0,59.9487,60.0365,59.8708,59.8903,360257.0
2017-10-10 09:30:00,61.58,61.67,61.31,61.5,62263.0,60.017,60.1047,59.7538,59.939,62263.0
2017-10-10 09:40:00,61.47,61.48,61.15,61.17,55900.0,59.9098,59.9195,59.5979,59.6174,55900.0
2017-10-10 09:50:00,61.17,61.37,61.07,61.12,54363.0,59.6174,59.8123,59.5199,59.5686,54363.0
2017-10-10 10:00:00,61.13,61.3,61.0,61.1,98227.0,59.5784,59.7441,59.4517,59.5492,98227.0
2017-10-10 10:10:00,61.07,61.29,61.0,61.19,135252.0,59.5199,59.7343,59.4517,59.6369,135252.0
2017-10-10 10:20:00,61.2,61.25,61.12,61.19,124444.0,59.6466,59.6953,59.5686,59.6369,124444.0
2017-10-10 10:30:00,61.21,61.21,61.12,61.13,50442.0,59.6564,59.6564,59.5686,59.5784,50442.0
2017-10-10 10:40:00,61.14,61.32,61.12,61.29,61958.0,59.5881,59.7636,59.5686,59.7343,61958.0
2017-10-10 10:50:00,61.3,61.38,61.29,61.37,36453.0,59.7441,59.822,59.7343,59.8123,36453.0
2017-10-10 11:00:00,61.37,61.4,61.24,61.34,88669.0,59.8123,59.8415,59.6856,59.7831,88669.0
2017-10-10 11:10:00,61.34,61.37,61.26,61.35,73504.0,59.7831,59.8123,59.7051,59.7928,73504.0
2017-10-10 11:20:00,61.35,61.36,61.29,61.35,59086.0,59.7928,59.8026,59.7343,59.7928,59086.0
2017-10-10 11:30:00,61.36,61.43,61.34,61.38,58178.0,59.8026,59.8708,59.7831,59.822,58178.0
2017-10-10 11:40:00,61.37,61.38,61.26,61.29,57142.0,59.8123,59.822,59.7051,59.7343,57142.0
2017-10-10 11:50:00,61.3,61.31,61.26,61.31,58850.0,59.7441,59.7538,59.7051,59.7538,58850.0
2017-10-10 12:00:00,61.3,61.33,61.24,61.31,47666.0,59.7441,59.7733,59.6856,59.7538,47666.0
2017-10-10 12:10:00,61.3,61.42,61.29,61.4,43542.0,59.7441,59.861,59.7343,59.8415,43542.0
2017-10-10 12:20:00,61.4,61.45,61.36,61.39,49882.0,59.8415,59.8903,59.8026,59.8318,49882.0
2017-10-10 12:30:00,61.39,61.4,61.34,61.4,141647.0,59.8318,59.8415,59.7831,59.8415,141647.0
2017-10-10 12:40:00,61.39,61.41,61.31,61.31,32681.0,59.8318,59.8513,59.7538,59.7538,32681.0
2017-10-10 12:50:00,61.31,61.31,61.12,61.13,43094.0,59.7538,59.7538,59.5686,59.5784,43094.0
2017-10-10 13:00:00,61.13,61.2,61.1,61.14,112945.0,59.5784,59.6466,59.5492,59.5881,112945.0
2017-10-10 13:10:00,61.14,61.24,61.13,61.22,20043.0,59.5881,59.6856,59.5784,59.6661,20043.0
2017-10-10 13:20:00,61.22,61.22,61.11,61.12,32135.0,59.6661,59.6661,59.5589,59.5686,32135.0
2017-10-10 13:30:00,61.12,61.17,61.1,61.14,25232.0,59.5686,59.6174,59.5492,59.5881,25232.0
2017-10-10 13:40:00,61.14,61.17,61.03,61.11,30369.0,59.5881,59.6174,59.4809,59.5589,30369.0
2017-10-10 13:50:00,61.1,61.21,61.08,61.2,18948.0,59.5492,59.6564,59.5297,59.6466,18948.0
2017-10-10 14:00:00,61.2,61.27,61.2,61.24,27413.0,59.6466,59.7148,59.6466,59.6856,27413.0
2017-10-10 14:10:00,61.23,61.25,61.19,61.21,21636.0,59.6759,59.6953,59.6369,59.6564,21636.0
2017-10-10 14:20:00,61.22,61.22,61.16,61.16,21124.0,59.6661,59.6661,59.6076,59.6076,21124.0
2017-10-10 14:30:00,61.17,61.17,61.09,61.17,54548.0,59.6174,59.6174,59.5394,59.6174,54548.0
2017-10-10 14:40:00,61.17,61.19,61.13,61.16,28632.0,59.6174,59.6369,59.5784,59.6076,28632.0
2017-10-10 14:50:00,61.16,61.17,61.13,61.13,46844.0,59.6076,59.6174,59.5784,59.5784,46844.0
2017-10-10 15:00:00,61.14,61.2,61.11,61.18,67624.0,59.5881,59.6466,59.5589,59.6271,67624.0
2017-10-10 15:10:00,61.19,61.19,61.15,61.17,36409.0,59.6369,59.6369,59.5979,59.6174,36409.0
2017-10-10 15:20:00,61.17,61.23,61.13,61.22,78123.0,59.6174,59.6759,59.5784,59.6661,78123.0
2017-10-10 15:30:00,61.22,61.23,61.11,61.18,68568.0,59.6661,59.6759,59.5589,59.6271,68568.0
2017-10-10 15:40:00,61.18,61.19,61.12,61.12,150838.0,59.6271,59.6369,59.5686,59.5686,150838.0
2017-10-10 15:50:00,61.13,61.14,61.0,61.14,439303.0,59.5784,59.5881,59.4517,59.5881,439303.0
2017-10-11 09:30:00,61.04,61.37,60.99,61.33,54393.0,59.4907,59.8123,59.4419,59.7733,54393.0
2017-10-11 09:40:00,61.32,61.63,61.22,61.47,92795.0,59.7636,60.0657,59.6661,59.9098,92795.0
2017-10-11 09:50:00,61.47,61.52,61.39,61.44,40664.0,59.9098,59.9585,59.8318,59.8805,40664.0
2017-10-11 10:00:00,61.4,61.49,61.21,61.24,75622.0,59.8415,59.9293,59.6564,59.6856,75622.0
2017-10-11 10:10:00,61.25,61.32,61.2,61.23,68551.0,59.6953,59.7636,59.6466,59.6759,68551.0
2017-10-11 10:20:00,61.23,61.31,61.23,61.25,20811.0,59.6759,59.7538,59.6759,59.6953,20811.0
2017-10-11 10:30:00,61.26,61.29,61.19,61.22,30218.0,59.7051,59.7343,59.6369,59.6661,30218.0
2017-10-11 10:40:00,61.2,61.24,61.09,61.19,41612.0,59.6466,59.6856,59.5394,59.6369,41612.0
2017-10-11 10:50:00,61.19,61.23,61.13,61.14,71476.0,59.6369,59.6759,59.5784,59.5881,71476.0
2017-10-11 11:00:00,61.14,61.19,61.08,61.16,58771.0,59.5881,59.6369,59.5297,59.6076,58771.0
2017-10-11 11:10:00,61.18,61.19,61.06,61.08,30151.0,59.6271,59.6369,59.5102,59.5297,30151.0
2017-10-11 11:20:00,61.07,61.12,59.31,60.69,954409.0,59.5199,59.5686,57.8046,59.1496,954409.0
2017-10-11 11:30:00,60.68,60.96,60.67,60.86,160445.0,59.1398,59.4127,59.1301,59.3152,160445.0
2017-10-11 11:40:00,60.87,61.03,60.83,60.95,41006.0,59.325,59.4809,59.286,59.403,41006.0
2017-10-11 11:50:00,60.92,60.97,60.79,60.83,38013.0,59.3737,59.4224,59.247,59.286,38013.0
2017-10-11 12:00:00,60.83,60.9,60.81,60.83,56315.0,59.286,59.3542,59.2665,59.286,56315.0
2017-10-11 12:10:00,60.84,60.9,60.84,60.89,30382.0,59.2957,59.3542,59.2957,59.3445,30382.0
2017-10-11 12:20:00,60.89,60.9,60.79,60.8,95837.0,59.3445,59.3542,59.247,59.2568,95837.0
2017-10-11 12:30:00,60.81,60.96,60.81,60.91,64577.0,59.2665,59.4127,59.2665,59.364,64577.0
2017-10-11 12:40:00,60.91,60.96,60.88,60.92,34132.0,59.364,59.4127,59.3347,59.3737,34132.0
2017-10-11 12:50:00,60.92,60.98,60.88,60.91,31704.0,59.3737,59.4322,59.3347,59.364,31704.0
2017-10-11 13:00:00,60.91,60.93,60.87,60.9,36673.0,59.364,59.3835,59.325,59.3542,36673.0
2017-10-11 13:10:00,60.9,60.91,60.85,60.86,29603.0,59.3542,59.364,59.3055,59.3152,29603.0
2017-10-11 13:20:00,60.85,60.88,60.82,60.85,24615.0,59.3055,59.3347,59.2763,59.3055,24615.0
2017-10-11 13:30:00,60.85,60.92,60.84,60.9,17166.0,59.3055,59.3737,59.2957,59.3542,17166.0
2017-10-11 13:40:00,60.91,60.91,60.88,60.9,24860.0,59.364,59.364,59.3347,59.3542,24860.0
2017-10-11 13:50:00,60.89,60.99,60.88,60.9,135381.0,59.3445,59.4419,59.3347,59.3542,135381.0
2017-10-11 14:00:00,60.92,60.96,60.88,60.9,16670.0,59.3737,59.4127,59.3347,59.3542,16670.0
2017-10-11 14:10:00,60.91,60.96,60.9,60.93,15066.0,59.364,59.4127,59.3542,59.3835,15066.0
2017-10-11 14:20:00,60.94,60.96,60.91,60.92,21002.0,59.3932,59.4127,59.364,59.3737,21002.0
2017-10-11 14:30:00,60.91,60.94,60.9,60.91,19883.0,59.364,59.3932,59.3542,59.364,19883.0
2017-10-11 14:40:00,60.91,60.94,60.88,60.89,19552.0,59.364,59.3932,59.3347,59.3445,19552.0
2017-10-11 14:50:00,60.89,60.91,60.88,60.9,36436.0,59.3445,59.364,59.3347,59.3542,36436.0
2017-10-11 15:00:00,60.9,60.95,60.9,60.91,37311.0,59.3542,59.403,59.3542,59.364,37311.0
2017-10-11 15:10:00,60.92,60.94,60.88,60.91,86585.0,59.3737,59.3932,59.3347,59.364,86585.0
2017-10-11 15:20:00,60.92,61.0,60.88,60.97,68114.0,59.3737,59.4517,59.3347,59.4224,68114.0
2017-10-11 15:30:00,60.98,61.03,60.95,60.99,75771.0,59.4322,59.4809,59.403,59.4419,75771.0
2017-10-11 15:40:00,60.99,61.04,60.97,61.01,85592.0,59.4419,59.4907,59.4224,59.4614,85592.0
2017-10-11 15:50:00,61.01,61.1,60.95,61.07,212542.0,59.4614,59.5492,59.403,59.5199,212542.0
2017-10-12 09:30:00,60.96,61.04,60.6,61.03,112038.0,59.4127,59.4907,59.0618,59.4809,112038.0
2017-10-12 09:40:00,61.05,61.05,60.74,60.95,70087.0,59.5004,59.5004,59.1983,59.403,70087.0
2017-10-12 09:50:00,60.96,60.96,60.8,60.81,32577.0,59.4127,59.4127,59.2568,59.2665,32577.0
2017-10-12 10:00:00,60.79,60.89,60.74,60.87,49453.0,59.247,59.3445,59.1983,59.325,49453.0
2017-10-12 10:10:00,60.86,60.98,60.85,60.92,24408.0,59.3152,59.4322,59.3055,59.3737,24408.0
2017-10-12 10:20:00,60.94,61.07,60.88,61.04,81444.0,59.3932,59.5199,59.3347,59.4907,81444.0
2017-10-12 10:30:00,61.05,61.14,61.0,61.08,32780.0,59.5004,59.5881,59.4517,59.5297,32780.0
2017-10-12 10:40:00,61.07,61.15,61.0,61.15,31505.0,59.5199,59.5979,59.4517,59.5979,31505.0
2017-10-12 10:50:00,61.15,61.17,61.07,61.15,59777.0,59.5979,59.6174,59.5199,59.5979,59777.0
2017-10-12 11:00:00,61.14,61.22,61.09,61.19,41907.0,59.5881,59.6661,59.5394,59.6369,41907.0
2017-10-12 11:10:00,61.19,61.22,61.15,61.22,24637.0,59.6369,59.6661,59.5979,59.6661,24637.0
2017-10-12 11:20:00,61.21,61.33,61.2,61.32,34521.0,59.6564,59.7733,59.6466,59.7636,34521.0
2017-10-12 11:30:00,61.33,61.36,61.22,61.3,57538.0,59.7733,59.8026,59.6661,59.7441,57538.0
2017-10-12 11:40:00,61.3,61.31,61.26,61.28,30054.0,59.7441,59.7538,59.7051,59.7246,30054.0
2017-10-12 11:50:00,61.28,61.33,61.25,61.32,29431.0,59.7246,59.7733,59.6953,59.7636,29431.0
2017-10-12 12:00:00,61.32,61.42,61.31,61.39,28712.0,59.7636,59.861,59.7538,59.8318,28712.0
2017-10-12 12:10:00,61.39,61.55,61.38,61.5,66729.0,59.8318,59.9877,59.822,59.939,66729.0
2017-10-12 12:20:00,61.49,61.56,61.47,61.47,31805.0,59.9293,59.9975,59.9098,59.9098,31805.0
2017-10-12 12:30:00,61.47,61.51,61.37,61.41,27541.0,59.9098,59.9487,59.8123,59.8513,27541.0
2017-10-12 12:40:00,61.4,61.41,61.32,61.33,23971.0,59.8415,59.8513,59.7636,59.7733,23971.0
2017-10-12 12:50:00,61.33,61.4,61.32,61.38,16294.0,59.7733,59.8415,59.7636,59.822,16294.0
2017-10-12 13:00:00,61.37,61.43,61.34,61.43,16619.0,59.8123,59.8708,59.7831,59.8708,16619.0
2017-10-12 13:10:00,61.42,61.44,61.33,61.35,17237.0,59.861,59.8805,59.7733,59.7928,17237.0
2017-10-12 13:20:00,61.34,61.34,61.26,61.29,20115.0,59.7831,59.7831,59.7051,59.7343,20115.0
2017-10-12 13:30:00,61.29,61.3,61.17,61.21,30087.0,59.7343,59.7441,59.6174,59.6564,30087.0
2017-10-12 13:40:00,61.21,61.26,61.2,61.25,25363.0,59.6564,59.7051,59.6466,59.6953,25363.0
2017-10-12 13:50:00,61.24,61.31,61.21,61.31,154904.0,59.6856,59.7538,59.6564,59.7538,154904.0
2017-10-12 14:00:00,61.31,61.37,61.28,61.31,48018.0,59.7538,59.8123,59.7246,59.7538,48018.0
2017-10-12 14:10:00,61.3,61.32,61.25,61.29,27744.0,59.7441,59.7636,59.6953,59.7343,27744.0
2017-10-12 14:20:00,61.29,61.32,61.22,61.22,18522.0,59.7343,59.7636,59.6661,59.6661,18522.0
2017-10-12 14:30:00,61.2,61.21,61.08,61.08,40786.0,59.6466,59.6564,59.5297,59.5297,40786.0
2017-10-12 14:40:00,61.08,61.1,60.99,60.99,61031.0,59.5297,59.5492,59.4419,59.4419,61031.0
2017-10-12 14:50:00,61.0,61.08,60.99,61.04,26360.0,59.4517,59.5297,59.4419,59.4907,26360.0
2017-10-12 15:00:00,61.04,61.11,61.04,61.1,25906.0,59.4907,59.5589,59.4907,59.5492,25906.0
2017-10-12 15:10:00,61.1,61.12,61.09,61.12,21131.0,59.5492,59.5686,59.5394,59.5686,21131.0
2017-10-12 15:20:00,61.12,61.15,61.12,61.12,34653.0,59.5686,59.5979,59.5686,59.5686,34653.0
2017-10-12 15:30:00,61.12,61.12,61.03,61.09,58378.0,59.5686,59.5686,59.4809,59.5394,58378.0
2017-10-12 15:40:00,61.09,61.12,61.04,61.05,101595.0,59.5394,59.5686,59.4907,59.5004,101595.0
2017-10-12 15:50:00,61.06,61.22,61.06,61.17,470136.0,59.5102,59.6661,59.5102,59.6174,470136.0
2017-10-13 09:30:00,61.18,61.18,60.89,60.91,84926.0,59.6271,59.6271,59.3445,59.364,84926.0
2017-10-13 09:40:00,60.89,60.92,60.7,60.8,39088.0,59.3445,59.3737,59.1593,59.2568,39088.0
2017-10-13 09:50:00,60.78,60.89,60.77,60.87,34624.0,59.2373,59.3445,59.2275,59.325,34624.0
2017-10-13 10:00:00,60.86,60.99,60.82,60.99,32598.0,59.3152,59.4419,59.2763,59.4419,32598.0
2017-10-13 10:10:00,60.99,61.09,60.89,60.98,68771.0,59.4419,59.5394,59.3445,59.4322,68771.0
2017-10-13 10:20:00,60.95,61.16,60.94,61.11,39248.0,59.403,59.6076,59.3932,59.5589,39248.0
2017-10-13 10:30:00,61.1,61.11,60.88,60.9,53509.0,59.5492,59.5589,59.3347,59.3542,53509.0
2017-10-13 10:40:00,60.89,60.94,60.83,60.84,25694.0,59.3445,59.3932,59.286,59.2957,25694.0
2017-10-13 10:50:00,60.83,60.84,60.7,60.71,63367.0,59.286,59.2957,59.1593,59.169,63367.0
2017-10-13 11:00:00,60.72,60.8,60.7,60.77,28299.0,59.1788,59.2568,59.1593,59.2275,28299.0
2017-10-13 11:10:00,60.77,60.88,60.77,60.8,31745.0,59.2275,59.3347,59.2275,59.2568,31745.0
2017-10-13 11:20:00,60.8,60.85,60.76,60.79,32742.0,59.2568,59.3055,59.2178,59.247,32742.0
2017-10-13 11:30:00,60.79,60.82,60.71,60.76,42507.0,59.247,59.2763,59.169,59.2178,42507.0
2017-10-13 11:40:00,60.77,60.8,60.73,60.74,18631.0,59.2275,59.2568,59.1885,59.1983,18631.0
2017-10-13 11:50:00,60.73,60.82,60.72,60.75,24498.0,59.1885,59.2763,59.1788,59.208,24498.0
2017-10-13 12:00:00,60.74,60.79,60.71,60.73,31031.0,59.1983,59.247,59.169,59.1885,31031.0
2017-10-13 12:10:00,60.74,60.75,60.69,60.71,28888.0,59.1983,59.208,59.1496,59.169,28888.0
2017-10-13 12:20:00,60.71,60.78,60.68,60.76,27135.0,59.169,59.2373,59.1398,59.2178,27135.0
2017-10-13 12:30:00,60.74,60.75,60.63,60.7,45551.0,59.1983,59.208,59.0911,59.1593,45551.0
2017-10-13 12:40:00,60.7,60.74,60.67,60.7,21172.0,59.1593,59.1983,59.1301,59.1593,21172.0
2017-10-13 12:50:00,60.7,60.73,60.69,60.73,12447.0,59.1593,59.1885,59.1496,59.1885,12447.0
2017-10-13 13:00:00,60.71,61.34,60.7,61.19,346221.0,59.169,59.7831,59.1593,59.6369,346221.0
2017-10-13 13:10:00,61.21,61.44,61.17,61.4,158504.0,59.6564,59.8805,59.6174,59.8415,158504.0
2017-10-13 13:20:00,61.4,61.4,61.15,61.28,121631.0,59.8415,59.8415,59.5979,59.7246,121631.0
2017-10-13 13:30:00,61.27,61.29,61.17,61.22,82261.0,59.7148,59.7343,59.6174,59.6661,82261.0
2017-10-13 13:40:00,61.23,61.33,61.23,61.26,23280.0,59.6759,59.7733,59.6759,59.7051,23280.0
2017-10-13 13:50:00,61.27,61.35,61.26,61.33,14149.0,59.7148,59.7928,59.7051,59.7733,14149.0
2017-10-13 14:00:00,61.34,61.35,61.29,61.35,23176.0,59.7831,59.7928,59.7343,59.7928,23176.0
2017-10-13 14:10:00,61.36,61.37,61.33,61.34,13899.0,59.8026,59.8123,59.7733,59.7831,13899.0
2017-10-13 14:20:00,61.33,61.38,61.32,61.37,22105.0,59.7733,59.822,59.7636,59.8123,22105.0
2017-10-13 14:30:00,61.36,61.38,61.31,61.36,22177.0,59.8026,59.822,59.7538,59.8026,22177.0
2017-10-13 14:40:00,61.37,61.37,61.3,61.31,25367.0,59.8123,59.8123,59.7441,59.7538,25367.0
2017-10-13 14:50:00,61.31,61.38,61.3,61.34,21278.0,59.7538,59.822,59.7441,59.7831,21278.0
2017-10-13 15:00:00,61.35,61.35,61.3,61.32,19068.0,59.7928,59.7928,59.7441,59.7636,19068.0
2017-10-13 15:10:00,61.32,61.35,61.31,61.32,19409.0,59.7636,59.7928,59.7538,59.7636,19409.0
2017-10-13 15:20:00,61.31,61.36,61.3,61.35,23539.0,59.7538,59.8026,59.7441,59.7928,23539.0
2017-10-13 15:30:00,61.35,61.35,61.26,61.26,45533.0,59.7928,59.7928,59.7051,59.7051,45533.0
2017-10-13 15:40:00,61.27,61.29,61.14,61.15,55204.0,59.7148,59.7343,59.5881,59.5979,55204.0
2017-10-13 15:50:00,61.15,61.31,61.15,61.28,190309.0,59.5979,59.7538,59.5979,59.7246,190309.0
2017-10-16 09:30:00,61.41,61.49,61.05,61.08,53580.0,59.8513,59.9293,59.5004,59.5297,53580.0
2017-10-16 09:40:00,61.08,61.16,60.96,61.13,43877.0,59.5297,59.6076,59.4127,59.5784,43877.0
2017-10-16 09:50:00,61.17,61.25,61.1,61.23,36709.0,59.6174,59.6953,59.5492,59.6759,36709.0
2017-10-16 10:00:00,61.28,61.28,61.13,61.16,22446.0,59.7246,59.7246,59.5784,59.6076,22446.0
2017-10-16 10:10:00,61.14,61.2,61.1,61.17,15339.0,59.5881,59.6466,59.5492,59.6174,15339.0
2017-10-16 10:20:00,61.18,61.38,61.17,61.27,22781.0,59.6271,59.822,59.6174,59.7148,22781.0
2017-10-16 10:30:00,61.29,61.29,61.18,61.19,42483.0,59.7343,59.7343,59.6271,59.6369,42483.0
2017-10-16 10:40:00,61.2,61.28,61.16,61.23,17560.0,59.6466,59.7246,59.6076,59.6759,17560.0
2017-10-16 10:50:00,61.25,61.25,61.17,61.23,13114.0,59.6953,59.6953,59.6174,59.6759,13114.0
2017-10-16 11:00:00,61.22,61.31,61.21,61.31,11600.0,59.6661,59.7538,59.6564,59.7538,11600.0
2017-10-16 11:10:00,61.3,61.33,61.24,61.31,11452.0,59.7441,59.7733,59.6856,59.7538,11452.0
2017-10-16 11:20:00,61.31,61.34,61.24,61.29,16315.0,59.7538,59.7831,59.6856,59.7343,16315.0
2017-10-16 11:30:00,61.29,61.34,61.28,61.33,26978.0,59.7343,59.7831,59.7246,59.7733,26978.0
2017-10-16 11:40:00,61.33,61.35,61.27,61.34,30773.0,59.7733,59.7928,59.7148,59.7831,30773.0
2017-10-16 11:50:00,61.33,61.37,61.28,61.34,18392.0,59.7733,59.8123,59.7246,59.7831,18392.0
2017-10-16 12:00:00,61.34,61.35,61.23,61.27,15545.0,59.7831,59.7928,59.6759,59.7148,15545.0
2017-10-16 12:10:00,61.25,61.26,61.16,61.22,12799.0,59.6953,59.7051,59.6076,59.6661,12799.0
2017-10-16 12:20:00,61.21,61.23,61.14,61.23,18350.0,59.6564,59.6759,59.5881,59.6759,18350.0
2017-10-16 12:30:00,61.21,61.24,61.15,61.23,19582.0,59.6564,59.6856,59.5979,59.6759,19582.0
2017-10-16 12:40:00,61.24,61.26,61.19,61.23,19591.0,59.6856,59.7051,59.6369,59.6759,19591.0
2017-10-16 12:50:00,61.22,61.23,61.18,61.18,6267.0,59.6661,59.6759,59.6271,59.6271,6267.0
2017-10-16 13:00:00,61.16,61.23,61.15,61.19,11701.0,59.6076,59.6759,59.5979,59.6369,11701.0
2017-10-16 13:10:00,61.19,61.24,61.16,61.19,63856.0,59.6369,59.6856,59.6076,59.6369,63856.0
2017-10-16 13:20:00,61.16,61.21,61.14,61.14,14058.0,59.6076,59.6564,59.5881,59.5881,14058.0
2017-10-16 13:30:00,61.14,61.17,61.12,61.13,15463.0,59.5881,59.6174,59.5686,59.5784,15463.0
2017-10-16 13:40:00,61.14,61.15,61.1,61.13,5800.0,59.5881,59.5979,59.5492,59.5784,5800.0
2017-10-16 13:50:00,61.11,61.14,61.09,61.1,14449.0,59.5589,59.5881,59.5394,59.5492,14449.0
2017-10-16 14:00:00,61.1,61.1,61.03,61.04,16948.0,59.5492,59.5492,59.4809,59.4907,16948.0
2017-10-16 14:10:00,61.05,61.09,61.01,61.03,34440.0,59.5004,59.5394,59.4614,59.4809,34440.0
2017-10-16 14:20:00,61.04,61.06,61.0,61.04,17228.0,59.4907,59.5102,59.4517,59.4907,17228.0
2017-10-16 14:30:00,61.05,61.08,61.04,61.05,27875.0,59.5004,59.5297,59.4907,59.5004,27875.0
2017-10-16 14:40:00,61.05,61.07,60.99,60.99,36941.0,59.5004,59.5199,59.4419,59.4419,36941.0
2017-10-16 14:50:00,61.0,61.0,60.91,60.92,34493.0,59.4517,59.4517,59.364,59.3737,34493.0
2017-10-16 15:00:00,60.94,60.97,60.93,60.96,10502.0,59.3932,59.4224,59.3835,59.4127,10502.0
2017-10-16 15:10:00,60.95,60.96,60.9,60.9,30860.0,59.403,59.4127,59.3542,59.3542,30860.0
2017-10-16 15:20:00,60.9,60.92,60.85,60.92,32513.0,59.3542,59.3737,59.3055,59.3737,32513.0
2017-10-16 15:30:00,60.92,60.98,60.91,60.94,19908.0,59.3737,59.4322,59.364,59.3932,19908.0
2017-10-16 15:40:00,60.94,60.94,60.79,60.85,78795.0,59.3932,59.3932,59.247,59.3055,78795.0
2017-10-16 15:50:00,60.85,60.88,60.82,60.86,222426.0,59.3055,59.3347,59.2763,59.3152,222426.0
2017-10-17 09:30:00,60.82,60.85,60.45,60.63,67482.0,59.2763,59.3055,58.9156,59.0911,67482.0
2017-10-17 09:40:00,60.69,60.78,60.67,60.7,17251.0,59.1496,59.2373,59.1301,59.1593,17251.0
2017-10-17 09:50:00,60.71,60.93,60.71,60.93,27984.0,59.169,59.3835,59.169,59.3835,27984.0
2017-10-17 10:00:00,60.92,60.92,60.78,60.88,21479.0,59.3737,59.3737,59.2373,59.3347,21479.0
2017-10-17 10:10:00,60.91,60.93,60.84,60.87,16065.0,59.364,59.3835,59.2957,59.325,16065.0
2017-10-17 10:20:00,60.87,60.87,60.8,60.82,8260.0,59.325,59.325,59.2568,59.2763,8260.0
2017-10-17 10:30:00,60.81,60.89,60.77,60.84,14193.0,59.2665,59.3445,59.2275,59.2957,14193.0
2017-10-17 10:40:00,60.83,60.83,60.72,60.81,30628.0,59.286,59.286,59.1788,59.2665,30628.0
2017-10-17 10:50:00,60.81,60.85,60.79,60.81,10684.0,59.2665,59.3055,59.247,59.2665,10684.0
2017-10-17 11:00:00,60.8,60.8,60.74,60.77,16470.0,59.2568,59.2568,59.1983,59.2275,16470.0
2017-10-17 11:10:00,60.76,60.82,60.75,60.78,7549.0,59.2178,59.2763,59.208,59.2373,7549.0
2017-10-17 11:20:00,60.78,60.81,60.73,60.75,16622.0,59.2373,59.2665,59.1885,59.208,16622.0
2017-10-17 11:30:00,60.74,60.75,60.63,60.67,32429.0,59.1983,59.208,59.0911,59.1301,32429.0
2017-10-17 11:40:00,60.67,60.72,60.59,60.71,29734.0,59.1301,59.1788,59.0521,59.169,29734.0
2017-10-17 11:50:00,60.72,60.81,60.67,60.68,75773.0,59.1788,59.2665,59.1301,59.1398,75773.0
2017-10-17 12:00:00,60.68,60.73,60.67,60.73,6834.0,59.1398,59.1885,59.1301,59.1885,6834.0
2017-10-17 12:10:00,60.74,60.75,60.69,60.7,9029.0,59.1983,59.208,59.1496,59.1593,9029.0
2017-10-17 12:20:00,60.7,60.75,60.68,60.68,16929.0,59.1593,59.208,59.1398,59.1398,16929.0
2017-10-17 12:30:00,60.68,60.74,60.68,60.7,14393.0,59.1398,59.1983,59.1398,59.1593,14393.0
2017-10-17 12:40:00,60.71,60.73,60.67,60.67,13687.0,59.169,59.1885,59.1301,59.1301,13687.0
2017-10-17 12:50:00,60.66,60.67,60.62,60.62,13285.0,59.1203,59.1301,59.0813,59.0813,13285.0
2017-10-17 13:00:00,60.62,60.63,60.59,60.59,12263.0,59.0813,59.0911,59.0521,59.0521,12263.0
2017-10-17 13:10:00,60.59,60.68,60.59,60.68,14037.0,59.0521,59.1398,59.0521,59.1398,14037.0
2017-10-17 13:20:00,60.67,60.7,60.62,60.67,18549.0,59.1301,59.1593,59.0813,59.1301,18549.0
2017-10-17 13:30:00,60.66,60.67,60.63,60.64,9074.0,59.1203,59.1301,59.0911,59.1008,9074.0
2017-10-17 13:40:00,60.65,60.67,60.62,60.63,16820.0,59.1106,59.1301,59.0813,59.0911,16820.0
2017-10-17 13:50:00,60.63,60.7,60.62,60.67,13847.0,59.0911,59.1593,59.0813,59.1301,13847.0
2017-10-17 14:00:00,60.68,60.71,60.62,60.62,54639.0,59.1398,59.169,59.0813,59.0813,54639.0
2017-10-17 14:10:00,60.62,60.67,60.62,60.65,16537.0,59.0813,59.1301,59.0813,59.1106,16537.0
2017-10-17 14:20:00,60.66,60.68,60.64,60.68,18821.0,59.1203,59.1398,59.1008,59.1398,18821.0
2017-10-17 14:30:00,60.67,60.68,60.65,60.66,20448.0,59.1301,59.1398,59.1106,59.1203,20448.0
2017-10-17 14:40:00,60.66,60.68,60.62,60.62,15367.0,59.1203,59.1398,59.0813,59.0813,15367.0
2017-10-17 14:50:00,60.63,60.84,60.62,60.8,92494.0,59.0911,59.2957,59.0813,59.2568,92494.0
2017-10-17 15:00:00,60.78,60.78,60.74,60.77,13600.0,59.2373,59.2373,59.1983,59.2275,13600.0
2017-10-17 15:10:00,60.76,60.78,60.74,60.75,25666.0,59.2178,59.2373,59.1983,59.208,25666.0
2017-10-17 15:20:00,60.74,60.76,60.72,60.72,26006.0,59.1983,59.2178,59.1788,59.1788,26006.0
2017-10-17 15:30:00,60.74,60.8,60.74,60.79,39533.0,59.1983,59.2568,59.1983,59.247,39533.0
2017-10-17 15:40:00,60.79,60.8,60.77,60.78,35096.0,59.247,59.2568,59.2275,59.2373,35096.0
2017-10-17 15:50:00,60.78,60.85,60.78,60.82,138640.0,59.2373,59.3055,59.2373,59.2763,138640.0
2017-10-18 09:30:00,60.76,60.8,60.65,60.78,37796.0,59.2178,59.2568,59.1106,59.2373,37796.0
2017-10-18 09:40:00,60.8,60.8,60.56,60.56,77862.0,59.2568,59.2568,59.0229,59.0229,77862.0
2017-10-18 09:50:00,60.58,60.58,60.42,60.49,23188.0,59.0423,59.0423,58.8864,58.9546,23188.0
2017-10-18 10:00:00,60.5,60.5,60.29,60.31,53514.0,58.9644,58.9644,58.7597,58.7792,53514.0
2017-10-18 10:10:00,60.3,60.34,60.26,60.27,83709.0,58.7695,58.8084,58.7305,58.7402,83709.0
2017-10-18 10:20:00,60.28,60.32,60.19,60.23,48620.0,58.75,58.7889,58.6622,58.7012,48620.0
2017-10-18 10:30:00,60.21,60.29,60.19,60.23,61086.0,58.6817,58.7597,58.6622,58.7012,61086.0
2017-10-18 10:40:00,60.23,60.34,60.2,60.32,39727.0,58.7012,58.8084,58.672,58.7889,39727.0
2017-10-18 10:50:00,60.34,60.35,60.22,60.23,72394.0,58.8084,58.8182,58.6915,58.7012,72394.0
2017-10-18 11:00:00,60.23,60.24,60.14,60.17,31809.0,58.7012,58.711,58.6135,58.6428,31809.0
2017-10-18 11:10:00,60.17,60.32,60.17,60.26,87043.0,58.6428,58.7889,58.6428,58.7305,87043.0
2017-10-18 11:20:00,60.26,60.31,60.25,60.28,114577.0,58.7305,58.7792,58.7207,58.75,114577.0
2017-10-18 11:30:00,60.28,60.48,60.28,60.43,250982.0,58.75,58.9449,58.75,58.8962,250982.0
2017-10-18 11:40:00,60.45,60.54,60.42,60.51,104985.0,58.9156,59.0034,58.8864,58.9741,104985.0
2017-10-18 11:50:00,60.51,60.52,60.43,60.45,28422.0,58.9741,58.9839,58.8962,58.9156,28422.0
2017-10-18 12:00:00,60.45,60.48,60.43,60.44,42911.0,58.9156,58.9449,58.8962,58.9059,42911.0
2017-10-18 12:10:00,60.44,60.52,60.43,60.5,21461.0,58.9059,58.9839,58.8962,58.9644,21461.0
2017-10-18 12:20:00,60.5,60.58,60.5,60.55,11569.0,58.9644,59.0423,58.9644,59.0131,11569.0
2017-10-18 12:30:00,60.54,60.56,60.5,60.54,20853.0,59.0034,59.0229,58.9644,59.0034,20853.0
2017-10-18 12:40:00,60.54,60.59,60.54,60.55,18880.0,59.0034,59.0521,59.0034,59.0131,18880.0
2017-10-18 12:50:00,60.55,60.62,60.55,60.59,20348.0,59.0131,59.0813,59.0131,59.0521,20348.0
2017-10-18 13:00:00,60.6,60.69,60.59,60.59,68790.0,59.0618,59.1496,59.0521,59.0521,68790.0
2017-10-18 13:10:00,60.6,60.6,60.34,60.4,143562.0,59.0618,59.0618,58.8084,58.8669,143562.0
2017-10-18 13:20:00,60.41,60.46,60.36,60.36,18500.0,58.8767,58.9254,58.8279,58.8279,18500.0
2017-10-18 13:30:00,60.36,60.44,60.36,60.43,29135.0,58.8279,58.9059,58.8279,58.8962,29135.0
2017-10-18 13:40:00,60.43,60.49,60.41,60.46,25365.0,58.8962,58.9546,58.8767,58.9254,25365.0
2017-10-18 13:50:00,60.47,60.47,60.41,60.41,16659.0,58.9351,58.9351,58.8767,58.8767,16659.0
2017-10-18 14:00:00,60.4,60.41,60.35,60.38,27048.0,58.8669,58.8767,58.8182,58.8474,27048.0
2017-10-18 14:10:00,60.37,60.43,60.37,60.39,31010.0,58.8377,58.8962,58.8377,58.8572,31010.0
2017-10-18 14:20:00,60.38,60.45,60.38,60.4,23404.0,58.8474,58.9156,58.8474,58.8669,23404.0
2017-10-18 14:30:00,60.41,60.47,60.4,60.45,22620.0,58.8767,58.9351,58.8669,58.9156,22620.0
2017-10-18 14:40:00,60.44,60.47,60.42,60.43,16266.0,58.9059,58.9351,58.8864,58.8962,16266.0
2017-10-18 14:50:00,60.43,60.43,60.31,60.32,36707.0,58.8962,58.8962,58.7792,58.7889,36707.0
2017-10-18 15:00:00,60.33,60.35,60.31,60.34,41122.0,58.7987,58.8182,58.7792,58.8084,41122.0
2017-10-18 15:10:00,60.34,60.36,60.32,60.32,60053.0,58.8084,58.8279,58.7889,58.7889,60053.0
2017-10-18 15:20:00,60.32,60.39,60.32,60.37,78383.0,58.7889,58.8572,58.7889,58.8377,78383.0
2017-10-18 15:30:00,60.37,60.43,60.37,60.42,184180.0,58.8377,58.8962,58.8377,58.8864,184180.0
2017-10-18 15:40:00,60.42,60.47,60.38,60.41,211075.0,58.8864,58.9351,58.8474,58.8767,211075.0
2017-10-18 15:50:00,60.4,60.58,60.39,60.58,426723.0,58.8669,59.0423,58.8572,59.0423,426723.0
2017-10-19 09:30:00,60.38,60.49,60.2,60.34,49282.0,58.8474,58.9546,58.672,58.8084,49282.0
2017-10-19 09:40:00,60.35,60.39,60.24,60.37,148239.0,58.8182,58.8572,58.711,58.8377,148239.0
2017-10-19 09:50:00,60.37,60.49,60.34,60.48,123961.0,58.8377,58.9546,58.8084,58.9449,123961.0
2017-10-19 10:00:00,60.47,60.51,60.33,60.47,65895.0,58.9351,58.9741,58.7987,58.9351,65895.0
2017-10-19 10:10:00,60.46,60.72,60.46,60.66,45593.0,58.9254,59.1788,58.9254,59.1203,45593.0
2017-10-19 10:20:00,60.68,60.73,60.65,60.68,27560.0,59.1398,59.1885,59.1106,59.1398,27560.0
2017-10-19 10:30:00,60.65,60.77,60.6,60.62,31479.0,59.1106,59.2275,59.0618,59.0813,31479.0
2017-10-19 10:40:00,60.61,60.61,60.4,60.48,48970.0,59.0716,59.0716,58.8669,58.9449,48970.0
2017-10-19 10:50:00,60.48,60.5,60.43,60.48,18968.0,58.9449,58.9644,58.8962,58.9449,18968.0
2017-10-19 11:00:00,60.48,60.65,60.48,60.65,77962.0,58.9449,59.1106,58.9449,59.1106,77962.0
2017-10-19 11:10:00,60.65,60.96,60.65,60.89,127619.0,59.1106,59.4127,59.1106,59.3445,127619.0
2017-10-19 11:20:00,60.89,61.05,60.86,61.04,86700.0,59.3445,59.5004,59.3152,59.4907,86700.0
2017-10-19 11:30:00,61.03,61.15,61.01,61.15,50731.0,59.4809,59.5979,59.4614,59.5979,50731.0
2017-10-19 11:40:00,61.14,61.39,61.14,61.16,134533.0,59.5881,59.8318,59.5881,59.6076,134533.0
2017-10-19 11:50:00,61.16,61.29,61.12,61.27,91202.0,59.6076,59.7343,59.5686,59.7148,91202.0
2017-10-19 12:00:00,61.26,61.28,61.19,61.24,27993.0,59.7051,59.7246,59.6369,59.6856,27993.0
2017-10-19 12:10:00,61.24,61.32,61.24,61.27,53488.0,59.6856,59.7636,59.6856,59.7148,53488.0
2017-10-19 12:20:00,61.27,61.29,61.21,61.29,17674.0,59.7148,59.7343,59.6564,59.7343,17674.0
2017-10-19 12:30:00,61.28,61.29,61.2,61.2,14510.0,59.7246,59.7343,59.6466,59.6466,14510.0
2017-10-19 12:40:00,61.18,61.22,61.13,61.17,93078.0,59.6271,59.6661,59.5784,59.6174,93078.0
2017-10-19 12:50:00,61.17,61.29,61.17,61.29,56712.0,59.6174,59.7343,59.6174,59.7343,56712.0
2017-10-19 13:00:00,61.29,61.34,61.21,61.29,144885.0,59.7343,59.7831,59.6564,59.7343,144885.0
2017-10-19 13:10:00,61.29,61.31,61.22,61.23,17753.0,59.7343,59.7538,59.6661,59.6759,17753.0
2017-10-19 13:20:00,61.24,61.32,61.21,61.32,22153.0,59.6856,59.7636,59.6564,59.7636,22153.0
2017-10-19 13:30:00,61.32,61.35,61.29,61.3,22617.0,59.7636,59.7928,59.7343,59.7441,22617.0
2017-10-19 13:40:00,61.3,61.35,61.3,61.34,32947.0,59.7441,59.7928,59.7441,59.7831,32947.0
2017-10-19 13:50:00,61.35,61.4,61.31,61.4,48185.0,59.7928,59.8415,59.7538,59.8415,48185.0
2017-10-19 14:00:00,61.4,61.43,61.34,61.35,36338.0,59.8415,59.8708,59.7831,59.7928,36338.0
2017-10-19 14:10:00,61.35,61.43,61.34,61.43,71013.0,59.7928,59.8708,59.7831,59.8708,71013.0
2017-10-19 14:20:00,61.43,61.47,61.42,61.45,89381.0,59.8708,59.9098,59.861,59.8903,89381.0
2017-10-19 14:30:00,61.45,61.78,61.44,61.71,168201.0,59.8903,60.2119,59.8805,60.1437,168201.0
2017-10-19 14:40:00,61.7,61.86,61.62,61.74,188541.0,60.1339,60.2899,60.056,60.1729,188541.0
2017-10-19 14:50:00,61.74,61.83,61.71,61.79,105293.0,60.1729,60.2606,60.1437,60.2216,105293.0
2017-10-19 15:00:00,61.79,61.82,61.65,61.68,82096.0,60.2216,60.2509,60.0852,60.1144,82096.0
2017-10-19 15:10:00,61.68,61.75,61.6,61.6,82976.0,60.1144,60.1827,60.0365,60.0365,82976.0
2017-10-19 15:20:00,61.61,61.63,61.53,61.55,95487.0,60.0462,60.0657,59.9682,59.9877,95487.0
2017-10-19 15:30:00,61.56,61.56,61.49,61.51,78483.0,59.9975,59.9975,59.9293,59.9487,78483.0
2017-10-19 15:40:00,61.51,61.53,61.46,61.48,109842.0,59.9487,59.9682,59.9,59.9195,109842.0
2017-10-19 15:50:00,61.48,61.48,61.21,61.41,450813.0,59.9195,59.9195,59.6564,59.8513,450813.0
2017-10-20 09:30:00,61.86,61.87,61.01,61.21,229996.0,60.2899,60.2996,59.4614,59.6564,229996.0
2017-10-20 09:40:00,61.14,61.24,61.07,61.11,164990.0,59.5881,59.6856,59.5199,59.5589,164990.0
2017-10-20 09:50:00,61.07,61.19,61.01,61.03,39404.0,59.5199,59.6369,59.4614,59.4809,39404.0
2017-10-20 10:00:00,61.03,61.08,60.85,61.06,85587.0,59.4809,59.5297,59.3055,59.5102,85587.0
2017-10-20 10:10:00,61.05,61.14,60.86,60.9,45133.0,59.5004,59.5881,59.3152,59.3542,45133.0
2017-10-20 10:20:00,60.9,60.95,60.86,60.9,84235.0,59.3542,59.403,59.3152,59.3542,84235.0
2017-10-20 10:30:00,60.91,60.93,60.79,60.86,57935.0,59.364,59.3835,59.247,59.3152,57935.0
2017-10-20 10:40:00,60.86,60.93,60.81,60.86,45160.0,59.3152,59.3835,59.2665,59.3152,45160.0
2017-10-20 10:50:00,60.85,60.88,60.79,60.84,230484.0,59.3055,59.3347,59.247,59.2957,230484.0
2017-10-20 11:00:00,60.84,60.85,60.77,60.79,89438.0,59.2957,59.3055,59.2275,59.247,89438.0
2017-10-20 11:10:00,60.79,60.92,60.78,60.87,57811.0,59.247,59.3737,59.2373,59.325,57811.0
2017-10-20 11:20:00,60.87,60.94,60.84,60.9,50613.0,59.325,59.3932,59.2957,59.3542,50613.0
2017-10-20 11:30:00,60.9,60.92,60.84,60.86,55854.0,59.3542,59.3737,59.2957,59.3152,55854.0
2017-10-20 11:40:00,60.86,60.9,60.83,60.85,56882.0,59.3152,59.3542,59.286,59.3055,56882.0
2017-10-20 11:50:00,60.84,60.85,60.73,60.77,70894.0,59.2957,59.3055,59.1885,59.2275,70894.0
2017-10-20 12:00:00,60.78,60.81,60.73,60.75,41566.0,59.2373,59.2665,59.1885,59.208,41566.0
2017-10-20 12:10:00,60.76,60.81,60.75,60.79,62052.0,59.2178,59.2665,59.208,59.247,62052.0
2017-10-20 12:20:00,60.78,60.79,60.74,60.74,11077.0,59.2373,59.247,59.1983,59.1983,11077.0
2017-10-20 12:30:00,60.73,60.73,60.58,60.64,83264.0,59.1885,59.1885,59.0423,59.1008,83264.0
2017-10-20 12:40:00,60.64,60.65,60.47,60.49,157615.0,59.1008,59.1106,58.9351,58.9546,157615.0
2017-10-20 12:50:00,60.49,60.59,60.4,60.42,63278.0,58.9546,59.0521,58.8669,58.8864,63278.0
2017-10-20 13:00:00,60.42,60.43,60.31,60.31,93211.0,58.8864,58.8962,58.7792,58.7792,93211.0
2017-10-20 13:10:00,60.32,60.38,60.26,60.28,49934.0,58.7889,58.8474,58.7305,58.75,49934.0
2017-10-20 13:20:00,60.28,60.31,60.26,60.29,50335.0,58.75,58.7792,58.7305,58.7597,50335.0
2017-10-20 13:30:00,60.29,60.4,60.29,60.34,70646.0,58.7597,58.8669,58.7597,58.8084,70646.0
2017-10-20 13:40:00,60.34,60.34,60.3,60.3,24198.0,58.8084,58.8084,58.7695,58.7695,24198.0
2017-10-20 13:50:00,60.32,60.35,60.26,60.31,79192.0,58.7889,58.8182,58.7305,58.7792,79192.0
2017-10-20 14:00:00,60.31,60.38,60.31,60.34,43417.0,58.7792,58.8474,58.7792,58.8084,43417.0
2017-10-20 14:10:00,60.33,60.5,60.32,60.5,47619.0,58.7987,58.9644,58.7889,58.9644,47619.0
2017-10-20 14:20:00,60.5,60.52,60.37,60.4,45627.0,58.9644,58.9839,58.8377,58.8669,45627.0
2017-10-20 14:30:00,60.4,60.41,60.33,60.35,30772.0,58.8669,58.8767,58.7987,58.8182,30772.0
2017-10-20 14:40:00,60.35,60.36,60.3,60.33,51810.0,58.8182,58.8279,58.7695,58.7987,51810.0
2017-10-20 14:50:00,60.34,60.38,60.31,60.34,40206.0,58.8084,58.8474,58.7792,58.8084,40206.0
2017-10-20 15:00:00,60.35,60.43,60.33,60.42,52834.0,58.8182,58.8962,58.7987,58.8864,52834.0
2017-10-20 15:10:00,60.42,60.42,60.31,60.33,30146.0,58.8864,58.8864,58.7792,58.7987,30146.0
2017-10-20 15:20:00,60.33,60.34,60.28,60.3,67473.0,58.7987,58.8084,58.75,58.7695,67473.0
2017-10-20 15:30:00,60.31,60.36,60.28,60.35,75320.0,58.7792,58.8279,58.75,58.8182,75320.0
2017-10-20 15:40:00,60.34,60.36,60.28,60.28,121630.0,58.8084,58.8279,58.75,58.75,121630.0
2017-10-20 15:50:00,60.29,60.36,60.17,60.36,375771.0,58.7597,58.8279,58.6428,58.8279,375771.0
2017-10-23 09:30:00,60.98,61.03,60.19,60.71,376188.0,59.4322,59.4809,58.6622,59.169,376188.0
2017-10-23 09:40:00,60.77,61.77,60.77,61.67,544123.0,59.2275,60.2021,59.2275,60.1047,544123.0
2017-10-23 09:50:00,61.68,61.89,61.48,61.68,340022.0,60.1144,60.3191,59.9195,60.1144,340022.0
2017-10-23 10:00:00,61.64,61.81,61.45,61.58,239735.0,60.0754,60.2411,59.8903,60.017,239735.0
2017-10-23 10:10:00,61.58,61.63,61.39,61.58,535447.0,60.017,60.0657,59.8318,60.017,535447.0
2017-10-23 10:20:00,61.57,61.57,61.22,61.46,258022.0,60.0072,60.0072,59.6661,59.9,258022.0
2017-10-23 10:30:00,61.46,61.49,61.35,61.35,96183.0,59.9,59.9293,59.7928,59.7928,96183.0
2017-10-23 10:40:00,61.36,61.47,61.24,61.35,62692.0,59.8026,59.9098,59.6856,59.7928,62692.0
2017-10-23 10:50:00,61.37,61.42,61.05,61.07,85301.0,59.8123,59.861,59.5004,59.5199,85301.0
2017-10-23 11:00:00,61.08,61.19,60.93,60.93,39890.0,59.5297,59.6369,59.3835,59.3835,39890.0
2017-10-23 11:10:00,60.92,60.97,60.88,60.88,27118.0,59.3737,59.4224,59.3347,59.3347,27118.0
2017-10-23 11:20:00,60.89,61.24,60.81,61.24,62965.0,59.3445,59.6856,59.2665,59.6856,62965.0
2017-10-23 11:30:00,61.23,61.26,61.05,61.08,80680.0,59.6759,59.7051,59.5004,59.5297,80680.0
2017-10-23 11:40:00,61.06,61.18,61.01,61.12,37615.0,59.5102,59.6271,59.4614,59.5686,37615.0
2017-10-23 11:50:00,61.13,61.35,61.12,61.33,104452.0,59.5784,59.7928,59.5686,59.7733,104452.0
2017-10-23 12:00:00,61.33,61.34,61.26,61.32,70166.0,59.7733,59.7831,59.7051,59.7636,70166.0
2017-10-23 12:10:00,61.31,61.37,61.29,61.37,67659.0,59.7538,59.8123,59.7343,59.8123,67659.0
2017-10-23 12:20:00,61.36,61.38,61.33,61.36,43442.0,59.8026,59.822,59.7733,59.8026,43442.0
2017-10-23 12:30:00,61.36,61.53,61.3,61.45,100190.0,59.8026,59.9682,59.7441,59.8903,100190.0
2017-10-23 12:40:00,61.46,61.68,61.38,61.59,80799.0,59.9,60.1144,59.822,60.0267,80799.0
2017-10-23 12:50:00,61.58,61.62,61.45,61.45,44342.0,60.017,60.056,59.8903,59.8903,44342.0
2017-10-23 13:00:00,61.46,61.56,61.22,61.22,73718.0,59.9,59.9975,59.6661,59.6661,73718.0
2017-10-23 13:10:00,61.21,61.21,61.1,61.12,28653.0,59.6564,59.6564,59.5492,59.5686,28653.0
2017-10-23 13:20:00,61.13,61.14,61.0,61.02,30987.0,59.5784,59.5881,59.4517,59.4712,30987.0
2017-10-23 13:30:00,61.03,61.04,60.98,61.01,28404.0,59.4809,59.4907,59.4322,59.4614,28404.0
2017-10-23 13:40:00,61.03,61.09,60.95,61.09,21284.0,59.4809,59.5394,59.403,59.5394,21284.0
2017-10-23 13:50:00,61.07,61.07,60.95,60.95,35957.0,59.5199,59.5199,59.403,59.403,35957.0
2017-10-23 14:00:00,60.95,61.05,60.93,61.01,62287.0,59.403,59.5004,59.3835,59.4614,62287.0
2017-10-23 14:10:00,61.0,61.03,60.96,61.0,42570.0,59.4517,59.4809,59.4127,59.4517,42570.0
2017-10-23 14:20:00,61.0,61.04,60.93,60.93,38458.0,59.4517,59.4907,59.3835,59.3835,38458.0
2017-10-23 14:30:00,60.94,60.95,60.89,60.94,73261.0,59.3932,59.403,59.3445,59.3932,73261.0
2017-10-23 14:40:00,60.94,61.01,60.94,60.99,41895.0,59.3932,59.4614,59.3932,59.4419,41895.0
2017-10-23 14:50:00,60.99,61.03,60.9,60.91,78313.0,59.4419,59.4809,59.3542,59.364,78313.0
2017-10-23 15:00:00,60.91,61.0,60.91,60.94,61861.0,59.364,59.4517,59.364,59.3932,61861.0
2017-10-23 15:10:00,60.94,61.03,60.9,61.02,121036.0,59.3932,59.4809,59.3542,59.4712,121036.0
2017-10-23 15:20:00,61.02,61.06,61.01,61.03,173964.0,59.4712,59.5102,59.4614,59.4809,173964.0
2017-10-23 15:30:00,61.02,61.04,60.91,60.96,145856.0,59.4712,59.4907,59.364,59.4127,145856.0
2017-10-23 15:40:00,60.96,61.19,60.92,61.19,213489.0,59.4127,59.6369,59.3737,59.6369,213489.0
2017-10-23 15:50:00,61.18,61.47,61.18,61.35,574268.0,59.6271,59.9098,59.6271,59.7928,574268.0
2017-10-24 09:30:00,61.63,62.08,61.43,61.91,182003.0,60.0657,60.5043,59.8708,60.3386,182003.0
2017-10-24 09:40:00,61.98,62.29,61.61,61.91,272822.0,60.4068,60.7089,60.0462,60.3386,272822.0
2017-10-24 09:50:00,61.93,61.99,61.84,61.92,52686.0,60.3581,60.4166,60.2704,60.3483,52686.0
2017-10-24 10:00:00,61.9,62.04,61.87,61.96,92797.0,60.3288,60.4653,60.2996,60.3873,92797.0
2017-10-24 10:10:00,61.95,62.04,61.92,62.0,70440.0,60.3776,60.4653,60.3483,60.4263,70440.0
2017-10-24 10:20:00,61.99,62.02,61.87,61.89,66900.0,60.4166,60.4458,60.2996,60.3191,66900.0
2017-10-24 10:30:00,61.89,61.96,61.74,61.75,86951.0,60.3191,60.3873,60.1729,60.1827,86951.0
2017-10-24 10:40:00,61.75,61.76,61.61,61.64,56868.0,60.1827,60.1924,60.0462,60.0754,56868.0
2017-10-24 10:50:00,61.64,61.95,61.61,61.91,77154.0,60.0754,60.3776,60.0462,60.3386,77154.0
2017-10-24 11:00:00,61.93,62.05,61.88,61.94,144636.0,60.3581,60.475,60.3094,60.3678,144636.0
2017-10-24 11:10:00,61.93,61.97,61.93,61.97,70732.0,60.3581,60.3971,60.3581,60.3971,70732.0
2017-10-24 11:20:00,61.97,61.97,61.81,61.82,68851.0,60.3971,60.3971,60.2411,60.2509,68851.0
2017-10-24 11:30:00,61.83,61.84,61.73,61.75,41461.0,60.2606,60.2704,60.1632,60.1827,41461.0
2017-10-24 11:40:00,61.75,61.77,61.69,61.7,38838.0,60.1827,60.2021,60.1242,60.1339,38838.0
2017-10-24 11:50:00,61.7,61.78,61.65,61.77,35951.0,60.1339,60.2119,60.0852,60.2021,35951.0
2017-10-24 12:00:00,61.77,61.77,61.46,61.5,59364.0,60.2021,60.2021,59.9,59.939,59364.0
2017-10-24 12:10:00,61.5,61.71,61.5,61.71,47547.0,59.939,60.1437,59.939,60.1437,47547.0
2017-10-24 12:20:00,61.7,61.71,61.68,61.69,37982.0,60.1339,60.1437,60.1144,60.1242,37982.0
2017-10-24 12:30:00,61.69,61.75,61.68,61.72,35082.0,60.1242,60.1827,60.1144,60.1534,35082.0
2017-10-24 12:40:00,61.73,61.73,61.64,61.69,44290.0,60.1632,60.1632,60.0754,60.1242,44290.0
2017-10-24 12:50:00,61.69,61.77,61.67,61.77,50659.0,60.1242,60.2021,60.1047,60.2021,50659.0
2017-10-24 13:00:00,61.79,61.88,61.74,61.84,41310.0,60.2216,60.3094,60.1729,60.2704,41310.0
2017-10-24 13:10:00,61.85,62.07,61.8,62.0,63391.0,60.2801,60.4945,60.2314,60.4263,63391.0
2017-10-24 13:20:00,61.97,62.0,61.87,61.94,71522.0,60.3971,60.4263,60.2996,60.3678,71522.0
2017-10-24 13:30:00,61.93,62.06,61.92,62.0,48520.0,60.3581,60.4848,60.3483,60.4263,48520.0
2017-10-24 13:40:00,62.0,62.16,61.99,62.09,41211.0,60.4263,60.5822,60.4166,60.514,41211.0
2017-10-24 13:50:00,62.1,62.13,62.01,62.11,25672.0,60.5238,60.553,60.4361,60.5335,25672.0
2017-10-24 14:00:00,62.13,62.13,61.84,61.85,73598.0,60.553,60.553,60.2704,60.2801,73598.0
2017-10-24 14:10:00,61.85,61.97,61.83,61.97,56603.0,60.2801,60.3971,60.2606,60.3971,56603.0
2017-10-24 14:20:00,61.97,62.08,61.95,62.0,32740.0,60.3971,60.5043,60.3776,60.4263,32740.0
2017-10-24 14:30:00,62.01,62.07,61.99,62.03,27455.0,60.4361,60.4945,60.4166,60.4555,27455.0
2017-10-24 14:40:00,62.04,62.11,62.0,62.09,29191.0,60.4653,60.5335,60.4263,60.514,29191.0
2017-10-24 14:50:00,62.1,62.1,62.0,62.03,55101.0,60.5238,60.5238,60.4263,60.4555,55101.0
2017-10-24 15:00:00,62.03,62.15,62.02,62.07,65044.0,60.4555,60.5725,60.4458,60.4945,65044.0
2017-10-24 15:10:00,62.08,62.14,62.06,62.12,54815.0,60.5043,60.5628,60.4848,60.5433,54815.0
2017-10-24 15:20:00,62.12,62.17,62.07,62.12,69603.0,60.5433,60.592,60.4945,60.5433,69603.0
2017-10-24 15:30:00,62.12,62.18,62.1,62.12,95827.0,60.5433,60.6017,60.5238,60.5433,95827.0
2017-10-24 15:40:00,62.11,62.12,61.92,61.93,144205.0,60.5335,60.5433,60.3483,60.3581,144205.0
2017-10-24 15:50:00,61.93,62.17,61.92,62.17,319503.0,60.3581,60.592,60.3483,60.592,319503.0
2017-10-25 09:30:00,61.84,61.89,61.3,61.35,95338.0,60.2704,60.3191,59.7441,59.7928,95338.0
2017-10-25 09:40:00,61.34,61.66,61.26,61.61,166645.0,59.7831,60.0949,59.7051,60.0462,166645.0
2017-10-25 09:50:00,61.58,61.64,61.45,61.6,32363.0,60.017,60.0754,59.8903,60.0365,32363.0
2017-10-25 10:00:00,61.63,61.95,61.63,61.9,69047.0,60.0657,60.3776,60.0657,60.3288,69047.0
2017-10-25 10:10:00,61.93,62.06,61.82,62.0,39464.0,60.3581,60.4848,60.2509,60.4263,39464.0
2017-10-25 10:20:00,61.95,62.01,61.78,61.88,76514.0,60.3776,60.4361,60.2119,60.3094,76514.0
2017-10-25 10:30:00,61.87,61.88,61.62,61.69,34550.0,60.2996,60.3094,60.056,60.1242,34550.0
2017-10-25 10:40:00,61.68,61.88,61.55,61.63,46553.0,60.1144,60.3094,59.9877,60.0657,46553.0
2017-10-25 10:50:00,61.62,61.69,61.57,61.64,29802.0,60.056,60.1242,60.0072,60.0754,29802.0
2017-10-25 11:00:00,61.63,61.97,61.56,61.87,89308.0,60.0657,60.3971,59.9975,60.2996,89308.0
2017-10-25 11:10:00,61.84,62.15,61.72,61.82,141843.0,60.2704,60.5725,60.1534,60.2509,141843.0
2017-10-25 11:20:00,61.83,61.95,61.78,61.92,29817.0,60.2606,60.3776,60.2119,60.3483,29817.0
2017-10-25 11:30:00,61.92,62.0,61.84,62.0,27876.0,60.3483,60.4263,60.2704,60.4263,27876.0
2017-10-25 11:40:00,62.02,62.02,61.84,61.84,29114.0,60.4458,60.4458,60.2704,60.2704,29114.0
2017-10-25 11:50:00,61.85,61.89,61.81,61.86,24545.0,60.2801,60.3191,60.2411,60.2899,24545.0
2017-10-25 12:00:00,61.85,61.97,61.84,61.93,31332.0,60.2801,60.3971,60.2704,60.3581,31332.0
2017-10-25 12:10:00,61.89,61.98,61.88,61.93,29001.0,60.3191,60.4068,60.3094,60.3581,29001.0
2017-10-25 12:20:00,61.93,61.93,61.8,61.8,21403.0,60.3581,60.3581,60.2314,60.2314,21403.0
2017-10-25 12:30:00,61.8,61.84,61.76,61.83,28820.0,60.2314,60.2704,60.1924,60.2606,28820.0
2017-10-25 12:40:00,61.83,61.91,61.82,61.88,32932.0,60.2606,60.3386,60.2509,60.3094,32932.0
2017-10-25 12:50:00,61.89,61.94,61.87,61.88,32209.0,60.3191,60.3678,60.2996,60.3094,32209.0
2017-10-25 13:00:00,61.88,61.9,61.8,61.83,58896.0,60.3094,60.3288,60.2314,60.2606,58896.0
2017-10-25 13:10:00,61.84,61.95,61.81,61.94,43740.0,60.2704,60.3776,60.2411,60.3678,43740.0
2017-10-25 13:20:00,61.94,62.08,61.82,61.85,60390.0,60.3678,60.5043,60.2509,60.2801,60390.0
2017-10-25 13:30:00,61.87,61.91,61.8,61.82,35145.0,60.2996,60.3386,60.2314,60.2509,35145.0
2017-10-25 13:40:00,61.83,61.88,61.66,61.67,246502.0,60.2606,60.3094,60.0949,60.1047,246502.0
2017-10-25 13:50:00,61.65,61.69,61.59,61.69,40930.0,60.0852,60.1242,60.0267,60.1242,40930.0
2017-10-25 14:00:00,61.69,61.76,61.63,61.7,26114.0,60.1242,60.1924,60.0657,60.1339,26114.0
2017-10-25 14:10:00,61.69,61.71,61.59,61.63,50076.0,60.1242,60.1437,60.0267,60.0657,50076.0
2017-10-25 14:20:00,61.61,61.65,61.57,61.64,15168.0,60.0462,60.0852,60.0072,60.0754,15168.0
2017-10-25 14:30:00,61.62,61.64,61.56,61.64,20275.0,60.056,60.0754,59.9975,60.0754,20275.0
2017-10-25 14:40:00,61.65,61.66,61.5,61.51,49346.0,60.0852,60.0949,59.939,59.9487,49346.0
2017-10-25 14:50:00,61.51,61.52,61.37,61.37,31828.0,59.9487,59.9585,59.8123,59.8123,31828.0
2017-10-25 15:00:00,61.37,61.44,61.31,61.39,50105.0,59.8123,59.8805,59.7538,59.8318,50105.0
2017-10-25 15:10:00,61.39,61.45,61.38,61.41,60811.0,59.8318,59.8903,59.822,59.8513,60811.0
2017-10-25 15:20:00,61.41,61.42,61.34,61.4,47764.0,59.8513,59.861,59.7831,59.8415,47764.0
2017-10-25 15:30:00,61.4,61.41,61.37,61.4,72790.0,59.8415,59.8513,59.8123,59.8415,72790.0
2017-10-25 15:40:00,61.4,61.6,61.38,61.53,110945.0,59.8415,60.0365,59.822,59.9682,110945.0
2017-10-25 15:50:00,61.54,61.82,61.54,61.81,288989.0,59.978,60.2509,59.978,60.2411,288989.0
2017-10-26 09:30:00,62.07,62.07,61.4,61.64,114206.0,60.4945,60.4945,59.8415,60.0754,114206.0
2017-10-26 09:40:00,61.68,62.15,61.67,62.15,78363.0,60.1144,60.5725,60.1047,60.5725,78363.0
2017-10-26 09:50:00,62.15,62.19,61.91,61.96,50861.0,60.5725,60.6115,60.3386,60.3873,50861.0
2017-10-26 10:00:00,61.92,62.21,61.87,61.92,77054.0,60.3483,60.631,60.2996,60.3483,77054.0
2017-10-26 10:10:00,61.92,61.94,61.69,61.77,66837.0,60.3483,60.3678,60.1242,60.2021,66837.0
2017-10-26 10:20:00,61.75,62.04,61.74,62.04,52433.0,60.1827,60.4653,60.1729,60.4653,52433.0
2017-10-26 10:30:00,62.04,62.04,61.89,61.98,38576.0,60.4653,60.4653,60.3191,60.4068,38576.0
2017-10-26 10:40:00,61.99,61.99,61.83,61.88,41542.0,60.4166,60.4166,60.2606,60.3094,41542.0
2017-10-26 10:50:00,61.87,61.9,61.82,61.86,95921.0,60.2996,60.3288,60.2509,60.2899,95921.0
2017-10-26 11:00:00,61.85,61.92,61.83,61.88,60409.0,60.2801,60.3483,60.2606,60.3094,60409.0
2017-10-26 11:10:00,61.89,61.93,61.77,61.84,39084.0,60.3191,60.3581,60.2021,60.2704,39084.0
2017-10-26 11:20:00,61.84,61.9,61.79,61.9,49139.0,60.2704,60.3288,60.2216,60.3288,49139.0
2017-10-26 11:30:00,61.9,61.96,61.83,61.84,27886.0,60.3288,60.3873,60.2606,60.2704,27886.0
2017-10-26 11:40:00,61.85,61.92,61.82,61.9,33647.0,60.2801,60.3483,60.2509,60.3288,33647.0
2017-10-26 11:50:00,61.9,61.91,61.84,61.89,49711.0,60.3288,60.3386,60.2704,60.3191,49711.0
2017-10-26 12:00:00,61.88,61.89,61.81,61.84,29130.0,60.3094,60.3191,60.2411,60.2704,29130.0
2017-10-26 12:10:00,61.84,61.9,61.83,61.86,45806.0,60.2704,60.3288,60.2606,60.2899,45806.0
2017-10-26 12:20:00,61.85,61.9,61.84,61.88,83096.0,60.2801,60.3288,60.2704,60.3094,83096.0
2017-10-26 12:30:00,61.88,61.92,61.85,61.91,55617.0,60.3094,60.3483,60.2801,60.3386,55617.0
2017-10-26 12:40:00,61.93,61.93,61.88,61.9,46373.0,60.3581,60.3581,60.3094,60.3288,46373.0
2017-10-26 12:50:00,61.91,61.94,61.88,61.89,122487.0,60.3386,60.3678,60.3094,60.3191,122487.0
2017-10-26 13:00:00,61.9,61.94,61.87,61.91,52084.0,60.3288,60.3678,60.2996,60.3386,52084.0
2017-10-26 13:10:00,61.9,61.92,61.88,61.89,19604.0,60.3288,60.3483,60.3094,60.3191,19604.0
2017-10-26 13:20:00,61.89,61.92,61.88,61.9,33862.0,60.3191,60.3483,60.3094,60.3288,33862.0
2017-10-26 13:30:00,61.9,61.92,61.87,61.89,32447.0,60.3288,60.3483,60.2996,60.3191,32447.0
2017-10-26 13:40:00,61.89,61.91,61.87,61.88,40805.0,60.3191,60.3386,60.2996,60.3094,40805.0
2017-10-26 13:50:00,61.87,61.87,61.77,61.79,46512.0,60.2996,60.2996,60.2021,60.2216,46512.0
2017-10-26 14:00:00,61.78,61.83,61.78,61.83,38590.0,60.2119,60.2606,60.2119,60.2606,38590.0
2017-10-26 14:10:00,61.83,61.85,61.8,61.84,24142.0,60.2606,60.2801,60.2314,60.2704,24142.0
2017-10-26 14:20:00,61.85,61.9,61.82,61.84,58902.0,60.2801,60.3288,60.2509,60.2704,58902.0
2017-10-26 14:30:00,61.84,61.87,61.81,61.82,19328.0,60.2704,60.2996,60.2411,60.2509,19328.0
2017-10-26 14:40:00,61.82,61.89,61.8,61.83,33233.0,60.2509,60.3191,60.2314,60.2606,33233.0
2017-10-26 14:50:00,61.84,61.89,61.82,61.85,33312.0,60.2704,60.3191,60.2509,60.2801,33312.0
2017-10-26 15:00:00,61.86,61.86,61.74,61.75,40143.0,60.2899,60.2899,60.1729,60.1827,40143.0
2017-10-26 15:10:00,61.75,61.8,61.74,61.78,49227.0,60.1827,60.2314,60.1729,60.2119,49227.0
2017-10-26 15:20:00,61.77,61.8,61.75,61.78,47846.0,60.2021,60.2314,60.1827,60.2119,47846.0
2017-10-26 15:30:00,61.79,61.82,61.72,61.73,68714.0,60.2216,60.2509,60.1534,60.1632,68714.0
2017-10-26 15:40:00,61.73,61.73,61.56,61.61,161720.0,60.1632,60.1632,59.9975,60.0462,161720.0
2017-10-26 15:50:00,61.61,61.68,61.59,61.62,309547.0,60.0462,60.1144,60.0267,60.056,309547.0
2017-10-27 09:30:00,61.37,61.69,61.36,61.43,87371.0,59.8123,60.1242,59.8026,59.8708,87371.0
2017-10-27 09:40:00,61.4,61.65,61.4,61.57,76460.0,59.8415,60.0852,59.8415,60.0072,76460.0
2017-10-27 09:50:00,61.58,61.59,61.41,61.53,55660.0,60.017,60.0267,59.8513,59.9682,55660.0
2017-10-27 10:00:00,61.57,61.75,61.54,61.72,59321.0,60.0072,60.1827,59.978,60.1534,59321.0
2017-10-27 10:10:00,61.73,61.85,61.68,61.82,43688.0,60.1632,60.2801,60.1144,60.2509,43688.0
2017-10-27 10:20:00,61.83,61.85,61.62,61.85,47063.0,60.2606,60.2801,60.056,60.2801,47063.0
2017-10-27 10:30:00,61.86,62.02,61.82,62.02,37073.0,60.2899,60.4458,60.2509,60.4458,37073.0
2017-10-27 10:40:00,62.02,62.13,61.98,62.1,50343.0,60.4458,60.553,60.4068,60.5238,50343.0
2017-10-27 10:50:00,62.13,62.22,62.06,62.08,34847.0,60.553,60.6407,60.4848,60.5043,34847.0
2017-10-27 11:00:00,62.08,62.24,62.08,62.18,55045.0,60.5043,60.6602,60.5043,60.6017,55045.0
2017-10-27 11:10:00,62.17,62.23,62.16,62.22,33106.0,60.592,60.6505,60.5822,60.6407,33106.0
2017-10-27 11:20:00,62.22,62.33,62.22,62.31,45839.0,60.6407,60.7479,60.6407,60.7284,45839.0
2017-10-27 11:30:00,62.33,62.35,62.13,62.15,88362.0,60.7479,60.7674,60.553,60.5725,88362.0
2017-10-27 11:40:00,62.14,62.18,62.11,62.18,69752.0,60.5628,60.6017,60.5335,60.6017,69752.0
2017-10-27 11:50:00,62.17,62.26,62.13,62.22,35151.0,60.592,60.6797,60.553,60.6407,35151.0
2017-10-27 12:00:00,62.22,62.27,62.14,62.16,33782.0,60.6407,60.6895,60.5628,60.5822,33782.0
2017-10-27 12:10:00,62.16,62.27,62.15,62.23,27908.0,60.5822,60.6895,60.5725,60.6505,27908.0
2017-10-27 12:20:00,62.22,62.28,62.22,62.28,37739.0,60.6407,60.6992,60.6407,60.6992,37739.0
2017-10-27 12:30:00,62.29,62.36,62.27,62.34,36226.0,60.7089,60.7772,60.6895,60.7577,36226.0
2017-10-27 12:40:00,62.33,62.34,62.27,62.31,26326.0,60.7479,60.7577,60.6895,60.7284,26326.0
2017-10-27 12:50:00,62.32,62.38,62.3,62.32,26166.0,60.7382,60.7967,60.7187,60.7382,26166.0
2017-10-27 13:00:00,62.32,62.42,62.32,62.39,56220.0,60.7382,60.8356,60.7382,60.8064,56220.0
2017-10-27 13:10:00,62.39,62.43,62.36,62.38,54930.0,60.8064,60.8454,60.7772,60.7967,54930.0
2017-10-27 13:20:00,62.37,62.42,62.31,62.42,40454.0,60.7869,60.8356,60.7284,60.8356,40454.0
2017-10-27 13:30:00,62.43,62.48,62.39,62.4,34476.0,60.8454,60.8941,60.8064,60.8162,34476.0
2017-10-27 13:40:00,62.39,62.41,62.28,62.3,33502.0,60.8064,60.8259,60.6992,60.7187,33502.0
2017-10-27 13:50:00,62.3,62.35,62.28,62.3,28282.0,60.7187,60.7674,60.6992,60.7187,28282.0
2017-10-27 14:00:00,62.29,62.39,62.27,62.39,30823.0,60.7089,60.8064,60.6895,60.8064,30823.0
2017-10-27 14:10:00,62.39,62.5,62.39,62.5,30350.0,60.8064,60.9136,60.8064,60.9136,30350.0
2017-10-27 14:20:00,62.49,62.53,62.44,62.48,33845.0,60.9039,60.9429,60.8551,60.8941,33845.0
2017-10-27 14:30:00,62.47,62.5,62.45,62.49,18820.0,60.8844,60.9136,60.8649,60.9039,18820.0
2017-10-27 14:40:00,62.49,62.5,62.32,62.34,64548.0,60.9039,60.9136,60.7382,60.7577,64548.0
2017-10-27 14:50:00,62.33,62.4,62.31,62.4,41700.0,60.7479,60.8162,60.7284,60.8162,41700.0
2017-10-27 15:00:00,62.41,62.51,62.36,62.5,48286.0,60.8259,60.9234,60.7772,60.9136,48286.0
2017-10-27 15:10:00,62.49,62.53,62.47,62.51,47010.0,60.9039,60.9429,60.8844,60.9234,47010.0
2017-10-27 15:20:00,62.5,62.53,62.46,62.49,66253.0,60.9136,60.9429,60.8746,60.9039,66253.0
2017-10-27 15:30:00,62.49,62.5,62.37,62.45,105376.0,60.9039,60.9136,60.7869,60.8649,105376.0
2017-10-27 15:40:00,62.46,62.64,62.46,62.63,158606.0,60.8746,61.0501,60.8746,61.0403,158606.0
2017-10-27 15:50:00,62.64,62.89,62.63,62.84,610758.0,61.0501,61.2937,61.0403,61.245,610758.0
2017-10-30 09:30:00,62.56,62.78,62.56,62.69,91765.0,60.9721,61.1865,60.9721,61.0988,91765.0
2017-10-30 09:40:00,62.69,62.75,62.56,62.6,79251.0,61.0988,61.1573,60.9721,61.0111,79251.0
2017-10-30 09:50:00,62.59,62.78,62.49,62.7,80578.0,61.0013,61.1865,60.9039,61.1085,80578.0
2017-10-30 10:00:00,62.72,62.82,62.68,62.73,140213.0,61.128,61.2255,61.089,61.1378,140213.0
2017-10-30 10:10:00,62.76,62.83,62.69,62.74,45574.0,61.167,61.2352,61.0988,61.1475,45574.0
2017-10-30 10:20:00,62.73,62.88,62.69,62.79,31882.0,61.1378,61.284,61.0988,61.1963,31882.0
2017-10-30 10:30:00,62.79,62.93,62.64,62.93,66074.0,61.1963,61.3327,61.0501,61.3327,66074.0
2017-10-30 10:40:00,62.91,62.91,62.82,62.87,22067.0,61.3132,61.3132,61.2255,61.2742,22067.0
2017-10-30 10:50:00,62.86,62.94,62.83,62.9,22397.0,61.2645,61.3424,61.2352,61.3035,22397.0
2017-10-30 11:00:00,62.88,62.94,62.86,62.91,24083.0,61.284,61.3424,61.2645,61.3132,24083.0
2017-10-30 11:10:00,62.9,62.97,62.76,62.77,80226.0,61.3035,61.3717,61.167,61.1768,80226.0
2017-10-30 11:20:00,62.78,62.81,62.74,62.8,36253.0,61.1865,61.2157,61.1475,61.206,36253.0
2017-10-30 11:30:00,62.78,62.87,62.77,62.77,47601.0,61.1865,61.2742,61.1768,61.1768,47601.0
2017-10-30 11:40:00,62.77,62.83,62.76,62.83,39689.0,61.1768,61.2352,61.167,61.2352,39689.0
2017-10-30 11:50:00,62.81,62.82,62.75,62.77,40125.0,61.2157,61.2255,61.1573,61.1768,40125.0
2017-10-30 12:00:00,62.78,62.79,62.73,62.75,29100.0,61.1865,61.1963,61.1378,61.1573,29100.0
2017-10-30 12:10:00,62.74,62.78,62.7,62.73,35083.0,61.1475,61.1865,61.1085,61.1378,35083.0
2017-10-30 12:20:00,62.73,62.86,62.72,62.84,16310.0,61.1378,61.2645,61.128,61.245,16310.0
2017-10-30 12:30:00,62.85,62.93,62.82,62.82,33911.0,61.2547,61.3327,61.2255,61.2255,33911.0
2017-10-30 12:40:00,62.82,62.9,62.8,62.8,55220.0,61.2255,61.3035,61.206,61.206,55220.0
2017-10-30 12:50:00,62.8,62.83,62.74,62.78,59173.0,61.206,61.2352,61.1475,61.1865,59173.0
2017-10-30 13:00:00,62.78,62.78,59.1,60.57,2170697.0,61.1865,61.1865,57.5999,59.0326,2170697.0
2017-10-30 13:10:00,60.54,60.58,59.74,59.88,1277049.0,59.0034,59.0423,58.2237,58.3601,1277049.0
2017-10-30 13:20:00,59.87,60.32,59.75,59.94,863506.0,58.3504,58.7889,58.2334,58.4186,863506.0
2017-10-30 13:30:00,59.94,60.06,59.48,59.64,735237.0,58.4186,58.5355,57.9703,58.1262,735237.0
2017-10-30 13:40:00,59.64,59.72,59.16,59.38,797553.0,58.1262,58.2042,57.6584,57.8728,797553.0
2017-10-30 13:50:00,59.39,61.14,59.39,61.1,1777836.0,57.8826,59.5881,57.8826,59.5492,1777836.0
2017-10-30 14:00:00,61.11,61.34,60.09,60.17,710483.0,59.5589,59.7831,58.5648,58.6428,710483.0
2017-10-30 14:10:00,60.17,60.83,59.78,59.81,425345.0,58.6428,59.286,58.2627,58.2919,425345.0
2017-10-30 14:20:00,59.8,60.45,59.65,60.42,316578.0,58.2821,58.9156,58.136,58.8864,316578.0
2017-10-30 14:30:00,60.42,60.64,60.2,60.28,181966.0,58.8864,59.1008,58.672,58.75,181966.0
2017-10-30 14:40:00,60.25,60.31,59.88,59.93,146594.0,58.7207,58.7792,58.3601,58.4088,146594.0
2017-10-30 14:50:00,59.92,60.03,59.78,59.78,212311.0,58.3991,58.5063,58.2627,58.2627,212311.0
2017-10-30 15:00:00,59.79,60.03,59.43,59.43,411021.0,58.2724,58.5063,57.9215,57.9215,411021.0
2017-10-30 15:10:00,59.43,59.62,59.38,59.53,286882.0,57.9215,58.1067,57.8728,58.019,286882.0
2017-10-30 15:20:00,59.5,59.74,59.47,59.71,210810.0,57.9898,58.2237,57.9605,58.1944,210810.0
2017-10-30 15:30:00,59.74,59.81,59.56,59.65,309843.0,58.2237,58.2919,58.0482,58.136,309843.0
2017-10-30 15:40:00,59.66,59.7,59.49,59.54,430079.0,58.1457,58.1847,57.98,58.0287,430079.0
2017-10-30 15:50:00,59.54,59.55,59.37,59.47,722102.0,58.0287,58.0385,57.8631,57.9605,722102.0
2017-10-31 09:30:00,59.53,59.93,59.21,59.43,513610.0,58.019,58.4088,57.7071,57.9215,513610.0
2017-10-31 09:40:00,59.43,60.05,59.4,59.85,708507.0,57.9215,58.5258,57.8923,58.3309,708507.0
2017-10-31 09:50:00,59.79,60.14,59.54,59.69,284383.0,58.2724,58.6135,58.0287,58.1749,284383.0
2017-10-31 10:00:00,59.68,59.84,59.55,59.73,126294.0,58.1652,58.3211,58.0385,58.2139,126294.0
2017-10-31 10:10:00,59.73,59.97,59.73,59.9,225623.0,58.2139,58.4478,58.2139,58.3796,225623.0
2017-10-31 10:20:00,59.9,60.14,59.82,60.09,198977.0,58.3796,58.6135,58.3016,58.5648,198977.0
2017-10-31 10:30:00,60.09,60.1,59.91,59.94,106036.0,58.5648,58.5745,58.3894,58.4186,106036.0
2017-10-31 10:40:00,59.93,59.96,59.79,59.79,83566.0,58.4088,58.4381,58.2724,58.2724,83566.0
2017-10-31 10:50:00,59.81,59.91,59.47,59.49,277827.0,58.2919,58.3894,57.9605,57.98,277827.0
2017-10-31 11:00:00,59.51,59.74,59.5,59.61,129212.0,57.9995,58.2237,57.9898,58.097,129212.0
2017-10-31 11:10:00,59.6,59.81,59.37,59.42,216689.0,58.0872,58.2919,57.8631,57.9118,216689.0
2017-10-31 11:20:00,59.42,59.67,59.35,59.43,189113.0,57.9118,58.1554,57.8436,57.9215,189113.0
2017-10-31 11:30:00,59.43,59.6,59.38,59.47,127346.0,57.9215,58.0872,57.8728,57.9605,127346.0
2017-10-31 11:40:00,59.48,59.56,59.39,59.39,61996.0,57.9703,58.0482,57.8826,57.8826,61996.0
2017-10-31 11:50:00,59.39,59.47,59.37,59.47,105096.0,57.8826,57.9605,57.8631,57.9605,105096.0
2017-10-31 12:00:00,59.47,59.58,59.43,59.58,60473.0,57.9605,58.0677,57.9215,58.0677,60473.0
2017-10-31 12:10:00,59.6,59.84,59.59,59.73,84922.0,58.0872,58.3211,58.0775,58.2139,84922.0
2017-10-31 12:20:00,59.74,59.74,59.67,59.69,39790.0,58.2237,58.2237,58.1554,58.1749,39790.0
2017-10-31 12:30:00,59.7,59.75,59.66,59.66,34604.0,58.1847,58.2334,58.1457,58.1457,34604.0
2017-10-31 12:40:00,59.66,59.81,59.66,59.77,48980.0,58.1457,58.2919,58.1457,58.2529,48980.0
2017-10-31 12:50:00,59.77,59.79,59.73,59.76,55579.0,58.2529,58.2724,58.2139,58.2432,55579.0
2017-10-31 13:00:00,59.75,59.79,59.62,59.75,127141.0,58.2334,58.2724,58.1067,58.2334,127141.0
2017-10-31 13:10:00,59.77,59.88,59.68,59.88,113345.0,58.2529,58.3601,58.1652,58.3601,113345.0
2017-10-31 13:20:00,59.88,59.88,59.8,59.81,79448.0,58.3601,58.3601,58.2821,58.2919,79448.0
2017-10-31 13:30:00,59.8,59.82,59.74,59.74,52932.0,58.2821,58.3016,58.2237,58.2237,52932.0
2017-10-31 13:40:00,59.74,59.78,59.71,59.74,28953.0,58.2237,58.2627,58.1944,58.2237,28953.0
2017-10-31 13:50:00,59.73,59.76,59.6,59.69,50745.0,58.2139,58.2432,58.0872,58.1749,50745.0
2017-10-31 14:00:00,59.68,59.72,59.38,59.43,144892.0,58.1652,58.2042,57.8728,57.9215,144892.0
2017-10-31 14:10:00,59.45,59.52,59.38,59.4,109983.0,57.941,58.0093,57.8728,57.8923,109983.0
2017-10-31 14:20:00,59.4,59.46,59.37,59.43,100546.0,57.8923,57.9508,57.8631,57.9215,100546.0
2017-10-31 14:30:00,59.42,59.59,59.4,59.56,147718.0,57.9118,58.0775,57.8923,58.0482,147718.0
2017-10-31 14:40:00,59.55,59.67,59.55,59.62,127103.0,58.0385,58.1554,58.0385,58.1067,127103.0
2017-10-31 14:50:00,59.62,59.79,59.6,59.76,133126.0,58.1067,58.2724,58.0872,58.2432,133126.0
2017-10-31 15:00:00,59.76,59.78,59.72,59.78,140778.0,58.2432,58.2627,58.2042,58.2627,140778.0
2017-10-31 15:10:00,59.77,59.79,59.75,59.78,229450.0,58.2529,58.2724,58.2334,58.2627,229450.0
2017-10-31 15:20:00,59.77,59.85,59.73,59.77,100067.0,58.2529,58.3309,58.2139,58.2529,100067.0
2017-10-31 15:30:00,59.77,59.78,59.47,59.49,238661.0,58.2529,58.2627,57.9605,57.98,238661.0
2017-10-31 15:40:00,59.49,59.73,59.49,59.72,256157.0,57.98,58.2139,57.98,58.2042,256157.0
2017-10-31 15:50:00,59.73,59.74,59.62,59.65,576465.0,58.2139,58.2237,58.1067,58.136,576465.0
2017-11-01 09:30:00,60.03,60.29,59.85,60.1,169724.0,58.5063,58.7597,58.3309,58.5745,169724.0
2017-11-01 09:40:00,60.07,60.07,59.67,59.7,60475.0,58.5453,58.5453,58.1554,58.1847,60475.0
2017-11-01 09:50:00,59.72,59.98,59.71,59.89,70833.0,58.2042,58.4576,58.1944,58.3699,70833.0
2017-11-01 10:00:00,59.87,59.97,59.73,59.86,176117.0,58.3504,58.4478,58.2139,58.3406,176117.0
2017-11-01 10:10:00,59.86,59.9,59.78,59.79,50667.0,58.3406,58.3796,58.2627,58.2724,50667.0
2017-11-01 10:20:00,59.8,59.82,59.5,59.51,69078.0,58.2821,58.3016,57.9898,57.9995,69078.0
2017-11-01 10:30:00,59.49,59.82,59.47,59.79,103704.0,57.98,58.3016,57.9605,58.2724,103704.0
2017-11-01 10:40:00,59.78,59.99,59.78,59.83,43959.0,58.2627,58.4673,58.2627,58.3114,43959.0
2017-11-01 10:50:00,59.83,59.84,59.74,59.76,28322.0,58.3114,58.3211,58.2237,58.2432,28322.0
2017-11-01 11:00:00,59.77,59.77,59.62,59.64,23300.0,58.2529,58.2529,58.1067,58.1262,23300.0
2017-11-01 11:10:00,59.62,59.64,59.55,59.58,35236.0,58.1067,58.1262,58.0385,58.0677,35236.0
2017-11-01 11:20:00,59.56,59.58,59.48,59.5,28135.0,58.0482,58.0677,57.9703,57.9898,28135.0
2017-11-01 11:30:00,59.51,59.55,59.41,59.46,32075.0,57.9995,58.0385,57.902,57.9508,32075.0
2017-11-01 11:40:00,59.45,59.54,59.43,59.52,46588.0,57.941,58.0287,57.9215,58.0093,46588.0
2017-11-01 11:50:00,59.52,59.55,59.45,59.49,28926.0,58.0093,58.0385,57.941,57.98,28926.0
2017-11-01 12:00:00,59.48,59.5,59.46,59.48,24750.0,57.9703,57.9898,57.9508,57.9703,24750.0
2017-11-01 12:10:00,59.48,59.57,59.48,59.56,34874.0,57.9703,58.058,57.9703,58.0482,34874.0
2017-11-01 12:20:00,59.56,59.97,59.54,59.9,122778.0,58.0482,58.4478,58.0287,58.3796,122778.0
2017-11-01 12:30:00,59.91,59.91,59.68,59.72,24561.0,58.3894,58.3894,58.1652,58.2042,24561.0
2017-11-01 12:40:00,59.71,59.73,59.5,59.55,45195.0,58.1944,58.2139,57.9898,58.0385,45195.0
2017-11-01 12:50:00,59.54,59.67,59.47,59.48,44464.0,58.0287,58.1554,57.9605,57.9703,44464.0
2017-11-01 13:00:00,59.48,59.6,59.38,59.46,156374.0,57.9703,58.0872,57.8728,57.9508,156374.0
2017-11-01 13:10:00,59.44,59.48,59.33,59.36,66634.0,57.9313,57.9703,57.8241,57.8533,66634.0
2017-11-01 13:20:00,59.36,59.49,59.35,59.41,46541.0,57.8533,57.98,57.8436,57.902,46541.0
2017-11-01 13:30:00,59.43,59.48,59.41,59.47,20225.0,57.9215,57.9703,57.902,57.9605,20225.0
2017-11-01 13:40:00,59.46,59.47,59.36,59.36,19284.0,57.9508,57.9605,57.8533,57.8533,19284.0
2017-11-01 13:50:00,59.36,59.41,59.34,59.37,22292.0,57.8533,57.902,57.8338,57.8631,22292.0
2017-11-01 14:00:00,59.36,59.44,59.33,59.36,42596.0,57.8533,57.9313,57.8241,57.8533,42596.0
2017-11-01 14:10:00,59.37,59.39,59.29,59.31,66937.0,57.8631,57.8826,57.7851,57.8046,66937.0
2017-11-01 14:20:00,59.31,59.35,59.25,59.33,118770.0,57.8046,57.8436,57.7461,57.8241,118770.0
2017-11-01 14:30:00,59.33,59.35,59.29,59.32,56914.0,57.8241,57.8436,57.7851,57.8143,56914.0
2017-11-01 14:40:00,59.32,59.39,59.31,59.39,51393.0,57.8143,57.8826,57.8046,57.8826,51393.0
2017-11-01 14:50:00,59.38,59.57,59.38,59.52,85669.0,57.8728,58.058,57.8728,58.0093,85669.0
2017-11-01 15:00:00,59.52,59.59,59.47,59.56,59479.0,58.0093,58.0775,57.9605,58.0482,59479.0
2017-11-01 15:10:00,59.56,59.69,59.55,59.62,100209.0,58.0482,58.1749,58.0385,58.1067,100209.0
2017-11-01 15:20:00,59.6,59.63,59.42,59.42,63385.0,58.0872,58.1165,57.9118,57.9118,63385.0
2017-11-01 15:30:00,59.42,59.55,59.41,59.5,60463.0,57.9118,58.0385,57.902,57.9898,60463.0
2017-11-01 15:40:00,59.5,59.53,59.46,59.5,93195.0,57.9898,58.019,57.9508,57.9898,93195.0
2017-11-01 15:50:00,59.5,59.72,59.49,59.64,356708.0,57.9898,58.2042,57.98,58.1262,356708.0
2017-11-02 09:30:00,59.65,59.81,59.59,59.8,46777.0,58.136,58.2919,58.0775,58.2821,46777.0
2017-11-02 09:40:00,59.84,59.89,59.67,59.76,21946.0,58.3211,58.3699,58.1554,58.2432,21946.0
2017-11-02 09:50:00,59.76,59.84,59.74,59.75,16543.0,58.2432,58.3211,58.2237,58.2334,16543.0
2017-11-02 10:00:00,59.75,59.77,59.38,59.56,76424.0,58.2334,58.2529,57.8728,58.0482,76424.0
2017-11-02 10:10:00,59.58,59.7,59.41,59.52,217634.0,58.0677,58.1847,57.902,58.0093,217634.0
2017-11-02 10:20:00,59.52,59.95,59.39,59.85,163511.0,58.0093,58.4283,57.8826,58.3309,163511.0
2017-11-02 10:30:00,59.89,60.0,59.65,59.69,196950.0,58.3699,58.4771,58.136,58.1749,196950.0
2017-11-02 10:40:00,59.69,59.9,59.46,59.55,173505.0,58.1749,58.3796,57.9508,58.0385,173505.0
2017-11-02 10:50:00,59.53,59.53,58.77,58.99,275398.0,58.019,58.019,57.2783,57.4927,275398.0
2017-11-02 11:00:00,58.99,58.99,58.62,58.67,357957.0,57.4927,57.4927,57.1321,57.1808,357957.0
2017-11-02 11:10:00,58.65,58.94,58.48,58.59,224815.0,57.1613,57.444,56.9957,57.1029,224815.0
2017-11-02 11:20:00,58.58,58.75,58.54,58.62,130297.0,57.0931,57.2588,57.0541,57.1321,130297.0
2017-11-02 11:30:00,58.63,58.66,58.44,58.59,157453.0,57.1418,57.1711,56.9567,57.1029,157453.0
2017-11-02 11:40:00,58.59,58.68,58.43,58.64,167988.0,57.1029,57.1906,56.9469,57.1516,167988.0
2017-11-02 11:50:00,58.66,58.67,58.54,58.64,85029.0,57.1711,57.1808,57.0541,57.1516,85029.0
2017-11-02 12:00:00,58.64,58.76,58.56,58.76,44814.0,57.1516,57.2685,57.0736,57.2685,44814.0
2017-11-02 12:10:00,58.78,58.79,58.48,58.48,92381.0,57.288,57.2978,56.9957,56.9957,92381.0
2017-11-02 12:20:00,58.5,58.64,58.5,58.54,60211.0,57.0151,57.1516,57.0151,57.0541,60211.0
2017-11-02 12:30:00,58.55,58.62,58.53,58.57,106893.0,57.0639,57.1321,57.0444,57.0834,106893.0
2017-11-02 12:40:00,58.57,58.57,58.41,58.54,67637.0,57.0834,57.0834,56.9274,57.0541,67637.0
2017-11-02 12:50:00,58.54,58.59,58.5,58.51,38410.0,57.0541,57.1029,57.0151,57.0249,38410.0
2017-11-02 13:00:00,58.51,58.58,58.49,58.57,59644.0,57.0249,57.0931,57.0054,57.0834,59644.0
2017-11-02 13:10:00,58.57,58.63,58.54,58.6,114241.0,57.0834,57.1418,57.0541,57.1126,114241.0
2017-11-02 13:20:00,58.59,58.59,58.5,58.51,42710.0,57.1029,57.1029,57.0151,57.0249,42710.0
2017-11-02 13:30:00,58.5,58.57,58.47,58.49,27438.0,57.0151,57.0834,56.9859,57.0054,27438.0
2017-11-02 13:40:00,58.49,58.5,58.42,58.44,45271.0,57.0054,57.0151,56.9372,56.9567,45271.0
2017-11-02 13:50:00,58.43,58.46,58.3,58.33,64804.0,56.9469,56.9762,56.8202,56.8495,64804.0
2017-11-02 14:00:00,58.34,58.44,58.33,58.4,86740.0,56.8592,56.9567,56.8495,56.9177,86740.0
2017-11-02 14:10:00,58.41,58.42,58.31,58.35,144459.0,56.9274,56.9372,56.83,56.869,144459.0
2017-11-02 14:20:00,58.34,58.56,58.33,58.47,132281.0,56.8592,57.0736,56.8495,56.9859,132281.0
2017-11-02 14:30:00,58.47,58.63,58.37,58.57,189696.0,56.9859,57.1418,56.8884,57.0834,189696.0
2017-11-02 14:40:00,58.57,58.57,58.41,58.45,97909.0,57.0834,57.0834,56.9274,56.9664,97909.0
2017-11-02 14:50:00,58.45,58.49,58.29,58.32,85133.0,56.9664,57.0054,56.8105,56.8397,85133.0
2017-11-02 15:00:00,58.32,58.43,58.31,58.41,134865.0,56.8397,56.9469,56.83,56.9274,134865.0
2017-11-02 15:10:00,58.41,58.42,58.32,58.33,76602.0,56.9274,56.9372,56.8397,56.8495,76602.0
2017-11-02 15:20:00,58.33,58.34,58.22,58.25,133603.0,56.8495,56.8592,56.7423,56.7715,133603.0
2017-11-02 15:30:00,58.24,58.29,58.1,58.11,203766.0,56.7617,56.8105,56.6253,56.635,203766.0
2017-11-02 15:40:00,58.11,58.35,58.04,58.31,312261.0,56.635,56.869,56.5668,56.83,312261.0
2017-11-02 15:50:00,58.33,58.33,58.03,58.2,579705.0,56.8495,56.8495,56.5571,56.7228,579705.0
2017-11-03 09:30:00,58.9,59.33,58.57,59.08,220839.0,57.405,57.8241,57.0834,57.5804,220839.0
2017-11-03 09:40:00,59.1,59.23,58.79,59.02,197996.0,57.5999,57.7266,57.2978,57.5219,197996.0
2017-11-03 09:50:00,59.02,59.2,58.91,59.04,162866.0,57.5219,57.6974,57.4147,57.5414,162866.0
2017-11-03 10:00:00,59.03,59.11,58.92,58.95,37316.0,57.5317,57.6097,57.4245,57.4537,37316.0
2017-11-03 10:10:00,58.95,58.96,58.63,58.7,50469.0,57.4537,57.4635,57.1418,57.2101,50469.0
2017-11-03 10:20:00,58.66,58.72,58.64,58.69,49932.0,57.1711,57.2296,57.1516,57.2003,49932.0
2017-11-03 10:30:00,58.69,58.81,58.62,58.81,51405.0,57.2003,57.3173,57.1321,57.3173,51405.0
2017-11-03 10:40:00,58.81,58.89,58.72,58.81,57980.0,57.3173,57.3952,57.2296,57.3173,57980.0
2017-11-03 10:50:00,58.8,58.84,58.72,58.84,37477.0,57.3075,57.3465,57.2296,57.3465,37477.0
2017-11-03 11:00:00,58.83,58.99,58.79,58.82,61667.0,57.3368,57.4927,57.2978,57.327,61667.0
2017-11-03 11:10:00,58.82,58.82,58.73,58.78,60996.0,57.327,57.327,57.2393,57.288,60996.0
2017-11-03 11:20:00,58.77,58.91,58.77,58.81,36340.0,57.2783,57.4147,57.2783,57.3173,36340.0
2017-11-03 11:30:00,58.79,58.92,58.76,58.79,29808.0,57.2978,57.4245,57.2685,57.2978,29808.0
2017-11-03 11:40:00,58.79,58.86,58.77,58.84,23926.0,57.2978,57.366,57.2783,57.3465,23926.0
2017-11-03 11:50:00,58.85,59.13,58.81,59.06,392658.0,57.3563,57.6292,57.3173,57.5609,392658.0
2017-11-03 12:00:00,59.06,59.22,58.97,58.97,59411.0,57.5609,57.7169,57.4732,57.4732,59411.0
2017-11-03 12:10:00,58.99,59.05,58.95,58.95,16738.0,57.4927,57.5512,57.4537,57.4537,16738.0
2017-11-03 12:20:00,58.95,59.04,58.95,59.02,21592.0,57.4537,57.5414,57.4537,57.5219,21592.0
2017-11-03 12:30:00,59.01,59.13,58.94,58.97,72202.0,57.5122,57.6292,57.444,57.4732,72202.0
2017-11-03 12:40:00,58.98,58.99,58.83,58.83,50317.0,57.483,57.4927,57.3368,57.3368,50317.0
2017-11-03 12:50:00,58.83,58.84,58.73,58.79,56095.0,57.3368,57.3465,57.2393,57.2978,56095.0
2017-11-03 13:00:00,58.8,58.81,58.74,58.77,45030.0,57.3075,57.3173,57.2491,57.2783,45030.0
2017-11-03 13:10:00,58.77,58.78,58.59,58.62,50606.0,57.2783,57.288,57.1029,57.1321,50606.0
2017-11-03 13:20:00,58.61,58.63,58.58,58.61,77871.0,57.1224,57.1418,57.0931,57.1224,77871.0
2017-11-03 13:30:00,58.62,58.81,58.61,58.76,47425.0,57.1321,57.3173,57.1224,57.2685,47425.0
2017-11-03 13:40:00,58.74,58.86,58.68,58.85,37151.0,57.2491,57.366,57.1906,57.3563,37151.0
2017-11-03 13:50:00,58.85,58.93,58.75,58.79,103144.0,57.3563,57.4342,57.2588,57.2978,103144.0
2017-11-03 14:00:00,58.79,58.79,58.46,58.56,61118.0,57.2978,57.2978,56.9762,57.0736,61118.0
2017-11-03 14:10:00,58.57,58.74,58.53,58.73,49764.0,57.0834,57.2491,57.0444,57.2393,49764.0
2017-11-03 14:20:00,58.72,58.8,58.63,58.65,69695.0,57.2296,57.3075,57.1418,57.1613,69695.0
2017-11-03 14:30:00,58.64,58.68,58.59,58.6,34944.0,57.1516,57.1906,57.1029,57.1126,34944.0
2017-11-03 14:40:00,58.61,58.66,58.56,58.66,51372.0,57.1224,57.1711,57.0736,57.1711,51372.0
2017-11-03 14:50:00,58.66,58.73,58.66,58.69,34557.0,57.1711,57.2393,57.1711,57.2003,34557.0
2017-11-03 15:00:00,58.68,58.72,58.66,58.69,42993.0,57.1906,57.2296,57.1711,57.2003,42993.0
2017-11-03 15:10:00,58.69,58.73,58.67,58.7,48631.0,57.2003,57.2393,57.1808,57.2101,48631.0
2017-11-03 15:20:00,58.7,58.74,58.68,58.73,58323.0,57.2101,57.2491,57.1906,57.2393,58323.0
2017-11-03 15:30:00,58.73,58.84,58.73,58.82,100825.0,57.2393,57.3465,57.2393,57.327,100825.0
2017-11-03 15:40:00,58.82,58.86,58.76,58.81,121119.0,57.327,57.366,57.2685,57.3173,121119.0
2017-11-03 15:50:00,58.81,58.88,58.71,58.79,245258.0,57.3173,57.3855,57.2198,57.2978,245258.0
2017-11-06 09:30:00,56.1,56.4,55.28,55.82,2243324.0,54.6761,54.9684,53.8769,54.4032,2243324.0
2017-11-06 09:40:00,55.8,55.94,55.41,55.73,846966.0,54.3837,54.5201,54.0036,54.3155,846966.0
2017-11-06 09:50:00,55.73,56.11,55.63,55.95,1438507.0,54.3155,54.6858,54.218,54.5299,1438507.0
2017-11-06 10:00:00,55.93,55.96,55.54,55.7,748983.0,54.5104,54.5396,54.1303,54.2862,748983.0
2017-11-06 10:10:00,55.68,55.81,55.57,55.7,658366.0,54.2667,54.3934,54.1595,54.2862,658366.0
2017-11-06 10:20:00,55.69,55.94,55.64,55.7,531084.0,54.2765,54.5201,54.2277,54.2862,531084.0
2017-11-06 10:30:00,55.71,55.82,55.45,55.51,321820.0,54.296,54.4032,54.0426,54.101,321820.0
2017-11-06 10:40:00,55.53,55.78,55.4,55.65,491555.0,54.1205,54.3642,53.9938,54.2375,491555.0
2017-11-06 10:50:00,55.65,55.75,55.45,55.6,364988.0,54.2375,54.3349,54.0426,54.1888,364988.0
2017-11-06 11:00:00,55.6,55.61,55.44,55.5,223671.0,54.1888,54.1985,54.0328,54.0913,223671.0
2017-11-06 11:10:00,55.5,55.52,55.16,55.22,466808.0,54.0913,54.1108,53.7599,53.8184,466808.0
2017-11-06 11:20:00,55.22,55.47,55.21,55.35,399198.0,53.8184,54.0621,53.8087,53.9451,399198.0
2017-11-06 11:30:00,55.35,55.52,55.15,55.5,299270.0,53.9451,54.1108,53.7502,54.0913,299270.0
2017-11-06 11:40:00,55.5,55.56,55.37,55.4,433160.0,54.0913,54.1498,53.9646,53.9938,433160.0
2017-11-06 11:50:00,55.4,55.43,55.22,55.22,167244.0,53.9938,54.0231,53.8184,53.8184,167244.0
2017-11-06 12:00:00,55.22,55.36,55.2,55.34,120539.0,53.8184,53.9548,53.7989,53.9354,120539.0
2017-11-06 12:10:00,55.35,55.36,55.2,55.21,156418.0,53.9451,53.9548,53.7989,53.8087,156418.0
2017-11-06 12:20:00,55.2,55.41,55.16,55.35,185224.0,53.7989,54.0036,53.7599,53.9451,185224.0
2017-11-06 12:30:00,55.35,55.36,55.17,55.28,146222.0,53.9451,53.9548,53.7697,53.8769,146222.0
2017-11-06 12:40:00,55.29,55.41,55.21,55.35,152449.0,53.8866,54.0036,53.8087,53.9451,152449.0
2017-11-06 12:50:00,55.34,55.35,55.23,55.31,162745.0,53.9354,53.9451,53.8281,53.9061,162745.0
2017-11-06 13:00:00,55.31,55.36,55.23,55.32,112980.0,53.9061,53.9548,53.8281,53.9159,112980.0
2017-11-06 13:10:00,55.32,55.32,55.18,55.24,126907.0,53.9159,53.9159,53.7794,53.8379,126907.0
2017-11-06 13:20:00,55.23,55.31,55.19,55.2,103585.0,53.8281,53.9061,53.7892,53.7989,103585.0
2017-11-06 13:30:00,55.2,55.21,54.99,55.03,278477.0,53.7989,53.8087,53.5942,53.6332,278477.0
2017-11-06 13:40:00,55.03,55.05,54.83,54.89,329358.0,53.6332,53.6527,53.4383,53.4968,329358.0
2017-11-06 13:50:00,54.87,55.29,54.87,55.22,303818.0,53.4773,53.8866,53.4773,53.8184,303818.0
2017-11-06 14:00:00,55.23,55.4,55.17,55.18,149394.0,53.8281,53.9938,53.7697,53.7794,149394.0
2017-11-06 14:10:00,55.19,55.33,55.1,55.14,234471.0,53.7892,53.9256,53.7014,53.7404,234471.0
2017-11-06 14:20:00,55.13,55.21,54.93,55.18,193427.0,53.7307,53.8087,53.5358,53.7794,193427.0
2017-11-06 14:30:00,55.18,55.24,55.08,55.2,188473.0,53.7794,53.8379,53.682,53.7989,188473.0
2017-11-06 14:40:00,55.2,55.24,55.17,55.19,125568.0,53.7989,53.8379,53.7697,53.7892,125568.0
2017-11-06 14:50:00,55.19,55.32,55.18,55.23,220096.0,53.7892,53.9159,53.7794,53.8281,220096.0
2017-11-06 15:00:00,55.22,55.3,55.2,55.28,302354.0,53.8184,53.8964,53.7989,53.8769,302354.0
2017-11-06 15:10:00,55.29,55.49,55.23,55.45,193544.0,53.8866,54.0815,53.8281,54.0426,193544.0
2017-11-06 15:20:00,55.46,55.51,55.35,55.39,208214.0,54.0523,54.101,53.9451,53.9841,208214.0
2017-11-06 15:30:00,55.39,55.51,55.3,55.43,289684.0,53.9841,54.101,53.8964,54.0231,289684.0
2017-11-06 15:40:00,55.43,55.52,55.33,55.51,206073.0,54.0231,54.1108,53.9256,54.101,206073.0
2017-11-06 15:50:00,55.51,55.52,55.32,55.45,436507.0,54.101,54.1108,53.9159,54.0426,436507.0
2017-11-07 09:30:00,55.68,55.93,55.42,55.84,235058.0,54.2667,54.5104,54.0133,54.4227,235058.0
2017-11-07 09:40:00,55.82,55.88,55.41,55.55,141334.0,54.4032,54.4616,54.0036,54.14,141334.0
2017-11-07 09:50:00,55.53,55.57,55.31,55.32,125084.0,54.1205,54.1595,53.9061,53.9159,125084.0
2017-11-07 10:00:00,55.33,55.43,55.11,55.25,309668.0,53.9256,54.0231,53.7112,53.8476,309668.0
2017-11-07 10:10:00,55.25,55.5,55.25,55.35,435320.0,53.8476,54.0913,53.8476,53.9451,435320.0
2017-11-07 10:20:00,55.34,55.4,55.23,55.33,200362.0,53.9354,53.9938,53.8281,53.9256,200362.0
2017-11-07 10:30:00,55.34,55.36,55.25,55.34,230090.0,53.9354,53.9548,53.8476,53.9354,230090.0
2017-11-07 10:40:00,55.34,55.45,55.28,55.38,106729.0,53.9354,54.0426,53.8769,53.9743,106729.0
2017-11-07 10:50:00,55.37,55.39,55.28,55.31,103929.0,53.9646,53.9841,53.8769,53.9061,103929.0
2017-11-07 11:00:00,55.3,55.3,55.12,55.17,215549.0,53.8964,53.8964,53.7209,53.7697,215549.0
2017-11-07 11:10:00,55.16,55.17,54.95,54.97,107502.0,53.7599,53.7697,53.5553,53.5747,107502.0
2017-11-07 11:20:00,54.95,55.04,54.82,54.87,185704.0,53.5553,53.643,53.4286,53.4773,185704.0
2017-11-07 11:30:00,54.87,54.97,54.81,54.93,157445.0,53.4773,53.5747,53.4188,53.5358,157445.0
2017-11-07 11:40:00,54.94,55.13,54.91,55.04,83838.0,53.5455,53.7307,53.5163,53.643,83838.0
2017-11-07 11:50:00,55.05,55.08,54.97,54.97,107643.0,53.6527,53.682,53.5747,53.5747,107643.0
2017-11-07 12:00:00,54.98,55.06,54.96,54.99,54379.0,53.5845,53.6625,53.565,53.5942,54379.0
2017-11-07 12:10:00,54.99,55.01,54.87,54.9,74597.0,53.5942,53.6137,53.4773,53.5065,74597.0
2017-11-07 12:20:00,54.9,55.01,54.85,55.01,51910.0,53.5065,53.6137,53.4578,53.6137,51910.0
2017-11-07 12:30:00,55.01,55.01,54.76,54.82,108665.0,53.6137,53.6137,53.3701,53.4286,108665.0
2017-11-07 12:40:00,54.85,54.92,54.8,54.87,83791.0,53.4578,53.526,53.4091,53.4773,83791.0
2017-11-07 12:50:00,54.81,54.83,54.7,54.81,116092.0,53.4188,53.4383,53.3116,53.4188,116092.0
2017-11-07 13:00:00,54.83,54.83,54.71,54.81,64456.0,53.4383,53.4383,53.3213,53.4188,64456.0
2017-11-07 13:10:00,54.8,54.83,54.67,54.68,78113.0,53.4091,53.4383,53.2824,53.2921,78113.0
2017-11-07 13:20:00,54.67,54.69,54.5,54.58,220759.0,53.2824,53.3018,53.1167,53.1946,220759.0
2017-11-07 13:30:00,54.58,54.72,54.54,54.72,173085.0,53.1946,53.3311,53.1557,53.3311,173085.0
2017-11-07 13:40:00,54.72,54.83,54.64,54.79,81899.0,53.3311,53.4383,53.2531,53.3993,81899.0
2017-11-07 13:50:00,54.77,54.84,54.74,54.8,75391.0,53.3798,53.448,53.3506,53.4091,75391.0
2017-11-07 14:00:00,54.81,54.82,54.76,54.78,88759.0,53.4188,53.4286,53.3701,53.3896,88759.0
2017-11-07 14:10:00,54.78,54.85,54.75,54.77,239900.0,53.3896,53.4578,53.3603,53.3798,239900.0
2017-11-07 14:20:00,54.77,55.0,54.76,54.92,121696.0,53.3798,53.604,53.3701,53.526,121696.0
2017-11-07 14:30:00,54.92,54.93,54.84,54.85,47074.0,53.526,53.5358,53.448,53.4578,47074.0
2017-11-07 14:40:00,54.85,54.93,54.76,54.91,72178.0,53.4578,53.5358,53.3701,53.5163,72178.0
2017-11-07 14:50:00,54.91,54.94,54.8,54.81,92325.0,53.5163,53.5455,53.4091,53.4188,92325.0
2017-11-07 15:00:00,54.8,54.88,54.75,54.82,60572.0,53.4091,53.487,53.3603,53.4286,60572.0
2017-11-07 15:10:00,54.81,54.84,54.76,54.83,94890.0,53.4188,53.448,53.3701,53.4383,94890.0
2017-11-07 15:20:00,54.83,55.09,54.82,55.07,153750.0,53.4383,53.6917,53.4286,53.6722,153750.0
2017-11-07 15:30:00,55.08,55.1,54.99,55.09,161192.0,53.682,53.7014,53.5942,53.6917,161192.0
2017-11-07 15:40:00,55.1,55.23,55.09,55.17,324558.0,53.7014,53.8281,53.6917,53.7697,324558.0
2017-11-07 15:50:00,55.18,55.28,55.07,55.25,1947406.0,53.7794,53.8769,53.6722,53.8476,1947406.0
2017-11-08 09:30:00,55.26,55.35,55.14,55.3,100282.0,53.8574,53.9451,53.7404,53.8964,100282.0
2017-11-08 09:40:00,55.33,55.64,55.31,55.6,103937.0,53.9256,54.2277,53.9061,54.1888,103937.0
2017-11-08 09:50:00,55.63,55.85,55.57,55.59,149096.0,54.218,54.4324,54.1595,54.179,149096.0
2017-11-08 10:00:00,55.64,55.84,55.59,55.84,135148.0,54.2277,54.4227,54.179,54.4227,135148.0
2017-11-08 10:10:00,55.84,55.87,55.67,55.83,163927.0,54.4227,54.4519,54.257,54.4129,163927.0
2017-11-08 10:20:00,55.83,55.96,55.58,55.58,196850.0,54.4129,54.5396,54.1693,54.1693,196850.0
2017-11-08 10:30:00,55.59,55.73,55.46,55.46,116719.0,54.179,54.3155,54.0523,54.0523,116719.0
2017-11-08 10:40:00,55.47,55.6,55.35,55.58,177515.0,54.0621,54.1888,53.9451,54.1693,177515.0
2017-11-08 10:50:00,55.57,55.74,55.48,55.7,141460.0,54.1595,54.3252,54.0718,54.2862,141460.0
2017-11-08 11:00:00,55.72,55.86,55.69,55.8,133633.0,54.3057,54.4422,54.2765,54.3837,133633.0
2017-11-08 11:10:00,55.82,55.87,55.65,55.81,155122.0,54.4032,54.4519,54.2375,54.3934,155122.0
2017-11-08 11:20:00,55.8,56.08,55.78,56.04,174819.0,54.3837,54.6566,54.3642,54.6176,174819.0
2017-11-08 11:30:00,56.02,56.05,55.92,56.0,62968.0,54.5981,54.6273,54.5006,54.5786,62968.0
2017-11-08 11:40:00,55.99,56.01,55.86,55.9,61207.0,54.5689,54.5883,54.4422,54.4811,61207.0
2017-11-08 11:50:00,55.91,55.91,55.71,55.74,60271.0,54.4909,54.4909,54.296,54.3252,60271.0
2017-11-08 12:00:00,55.73,55.75,55.63,55.65,68031.0,54.3155,54.3349,54.218,54.2375,68031.0
2017-11-08 12:10:00,55.64,55.84,55.64,55.84,75706.0,54.2277,54.4227,54.2277,54.4227,75706.0
2017-11-08 12:20:00,55.85,55.86,55.74,55.84,154338.0,54.4324,54.4422,54.3252,54.4227,154338.0
2017-11-08 12:30:00,55.84,55.97,55.83,55.96,132433.0,54.4227,54.5494,54.4129,54.5396,132433.0
2017-11-08 12:40:00,55.95,55.96,55.88,55.91,84318.0,54.5299,54.5396,54.4616,54.4909,84318.0
2017-11-08 12:50:00,55.91,55.92,55.84,55.87,114334.0,54.4909,54.5006,54.4227,54.4519,114334.0
2017-11-08 13:00:00,55.87,55.9,55.85,55.86,165005.0,54.4519,54.4811,54.4324,54.4422,165005.0
2017-11-08 13:10:00,55.86,55.93,55.86,55.87,101996.0,54.4422,54.5104,54.4422,54.4519,101996.0
2017-11-08 13:20:00,55.88,56.02,55.86,56.01,54185.0,54.4616,54.5981,54.4422,54.5883,54185.0
2017-11-08 13:30:00,56.01,56.06,55.97,56.05,47165.0,54.5883,54.6371,54.5494,54.6273,47165.0
2017-11-08 13:40:00,56.05,56.17,56.01,56.11,255432.0,54.6273,54.7443,54.5883,54.6858,255432.0
2017-11-08 13:50:00,56.11,56.18,56.05,56.15,66888.0,54.6858,54.754,54.6273,54.7248,66888.0
2017-11-08 14:00:00,56.15,56.15,56.02,56.03,42307.0,54.7248,54.7248,54.5981,54.6078,42307.0
2017-11-08 14:10:00,56.03,56.13,56.03,56.11,57284.0,54.6078,54.7053,54.6078,54.6858,57284.0
2017-11-08 14:20:00,56.11,56.18,56.07,56.14,68230.0,54.6858,54.754,54.6468,54.715,68230.0
2017-11-08 14:30:00,56.14,56.15,56.08,56.08,160279.0,54.715,54.7248,54.6566,54.6566,160279.0
2017-11-08 14:40:00,56.08,56.3,56.08,56.25,105934.0,54.6566,54.871,54.6566,54.8223,105934.0
2017-11-08 14:50:00,56.24,56.25,56.2,56.22,72034.0,54.8125,54.8223,54.7735,54.793,72034.0
2017-11-08 15:00:00,56.22,56.26,56.19,56.23,107157.0,54.793,54.832,54.7638,54.8028,107157.0
2017-11-08 15:10:00,56.22,56.29,56.21,56.28,232645.0,54.793,54.8612,54.7833,54.8515,232645.0
2017-11-08 15:20:00,56.28,56.29,56.06,56.06,102162.0,54.8515,54.8612,54.6371,54.6371,102162.0
2017-11-08 15:30:00,56.07,56.23,56.06,56.22,134012.0,54.6468,54.8028,54.6371,54.793,134012.0
2017-11-08 15:40:00,56.22,56.32,56.09,56.14,239407.0,54.793,54.8905,54.6663,54.715,239407.0
2017-11-08 15:50:00,56.15,56.18,56.08,56.12,413231.0,54.7248,54.754,54.6566,54.6956,413231.0
2017-11-09 09:30:00,56.4,56.47,56.1,56.14,241340.0,54.9684,55.0367,54.6761,54.715,241340.0
2017-11-09 09:40:00,56.13,56.17,55.71,55.77,209213.0,54.7053,54.7443,54.296,54.3544,209213.0
2017-11-09 09:50:00,55.77,56.34,55.76,56.21,147541.0,54.3544,54.91,54.3447,54.7833,147541.0
2017-11-09 10:00:00,56.21,56.4,56.12,56.38,171613.0,54.7833,54.9684,54.6956,54.949,171613.0
2017-11-09 10:10:00,56.38,56.4,56.24,56.37,101815.0,54.949,54.9684,54.8125,54.9392,101815.0
2017-11-09 10:20:00,56.36,56.45,56.31,56.39,90987.0,54.9295,55.0172,54.8807,54.9587,90987.0
2017-11-09 10:30:00,56.4,56.44,56.3,56.4,73144.0,54.9684,55.0074,54.871,54.9684,73144.0
2017-11-09 10:40:00,56.39,56.39,56.25,56.33,61320.0,54.9587,54.9587,54.8223,54.9002,61320.0
2017-11-09 10:50:00,56.35,56.35,56.2,56.2,59163.0,54.9197,54.9197,54.7735,54.7735,59163.0
2017-11-09 11:00:00,56.22,56.27,56.14,56.18,82474.0,54.793,54.8417,54.715,54.754,82474.0
2017-11-09 11:10:00,56.18,56.18,56.01,56.1,112848.0,54.754,54.754,54.5883,54.6761,112848.0
2017-11-09 11:20:00,56.09,56.13,56.08,56.11,66353.0,54.6663,54.7053,54.6566,54.6858,66353.0
2017-11-09 11:30:00,56.12,56.22,56.08,56.1,105643.0,54.6956,54.793,54.6566,54.6761,105643.0
2017-11-09 11:40:00,56.09,56.17,56.06,56.08,65312.0,54.6663,54.7443,54.6371,54.6566,65312.0
2017-11-09 11:50:00,56.09,56.1,56.04,56.09,91638.0,54.6663,54.6761,54.6176,54.6663,91638.0
2017-11-09 12:00:00,56.09,56.09,56.04,56.07,70391.0,54.6663,54.6663,54.6176,54.6468,70391.0
2017-11-09 12:10:00,56.06,56.07,55.85,55.85,130644.0,54.6371,54.6468,54.4324,54.4324,130644.0
2017-11-09 12:20:00,55.85,55.85,55.7,55.83,95413.0,54.4324,54.4324,54.2862,54.4129,95413.0
2017-11-09 12:30:00,55.82,55.84,55.57,55.67,87442.0,54.4032,54.4227,54.1595,54.257,87442.0
2017-11-09 12:40:00,55.66,55.78,55.58,55.78,75122.0,54.2472,54.3642,54.1693,54.3642,75122.0
2017-11-09 12:50:00,55.77,55.86,55.66,55.7,101894.0,54.3544,54.4422,54.2472,54.2862,101894.0
2017-11-09 13:00:00,55.69,55.88,55.53,55.56,136126.0,54.2765,54.4616,54.1205,54.1498,136126.0
2017-11-09 13:10:00,55.58,55.77,55.57,55.75,145683.0,54.1693,54.3544,54.1595,54.3349,145683.0
2017-11-09 13:20:00,55.75,55.76,55.66,55.72,66545.0,54.3349,54.3447,54.2472,54.3057,66545.0
2017-11-09 13:30:00,55.7,55.74,55.66,55.68,46940.0,54.2862,54.3252,54.2472,54.2667,46940.0
2017-11-09 13:40:00,55.68,55.82,55.67,55.75,90566.0,54.2667,54.4032,54.257,54.3349,90566.0
2017-11-09 13:50:00,55.74,55.74,55.66,55.73,78391.0,54.3252,54.3252,54.2472,54.3155,78391.0
2017-11-09 14:00:00,55.73,55.85,55.71,55.83,95565.0,54.3155,54.4324,54.296,54.4129,95565.0
2017-11-09 14:10:00,55.82,55.82,55.72,55.74,51335.0,54.4032,54.4032,54.3057,54.3252,51335.0
2017-11-09 14:20:00,55.74,55.74,55.71,55.73,61724.0,54.3252,54.3252,54.296,54.3155,61724.0
2017-11-09 14:30:00,55.72,55.73,55.67,55.67,52543.0,54.3057,54.3155,54.257,54.257,52543.0
2017-11-09 14:40:00,55.67,55.73,55.64,55.72,119714.0,54.257,54.3155,54.2277,54.3057,119714.0
2017-11-09 14:50:00,55.73,55.8,55.68,55.78,118207.0,54.3155,54.3837,54.2667,54.3642,118207.0
2017-11-09 15:00:00,55.78,55.8,55.7,55.73,166761.0,54.3642,54.3837,54.2862,54.3155,166761.0
2017-11-09 15:10:00,55.72,55.75,55.69,55.74,95262.0,54.3057,54.3349,54.2765,54.3252,95262.0
2017-11-09 15:20:00,55.75,55.76,55.69,55.72,119764.0,54.3349,54.3447,54.2765,54.3057,119764.0
2017-11-09 15:30:00,55.72,55.81,55.71,55.8,142945.0,54.3057,54.3934,54.296,54.3837,142945.0
2017-11-09 15:40:00,55.8,55.89,55.77,55.88,156971.0,54.3837,54.4714,54.3544,54.4616,156971.0
2017-11-09 15:50:00,55.88,55.97,55.85,55.9,363085.0,54.4616,54.5494,54.4324,54.4811,363085.0
2017-11-10 09:30:00,55.59,55.84,55.52,55.7,102241.0,54.179,54.4227,54.1108,54.2862,102241.0
2017-11-10 09:40:00,55.72,55.73,55.46,55.49,79338.0,54.3057,54.3155,54.0523,54.0815,79338.0
2017-11-10 09:50:00,55.49,55.59,55.44,55.51,74206.0,54.0815,54.179,54.0328,54.101,74206.0
2017-11-10 10:00:00,55.54,55.77,55.51,55.77,128693.0,54.1303,54.3544,54.101,54.3544,128693.0
2017-11-10 10:10:00,55.79,56.02,55.77,55.96,124060.0,54.3739,54.5981,54.3544,54.5396,124060.0
2017-11-10 10:20:00,55.96,56.09,55.93,55.96,85373.0,54.5396,54.6663,54.5104,54.5396,85373.0
2017-11-10 10:30:00,55.97,56.18,55.9,56.17,134200.0,54.5494,54.754,54.4811,54.7443,134200.0
2017-11-10 10:40:00,56.16,56.19,55.95,55.99,86152.0,54.7345,54.7638,54.5299,54.5689,86152.0
2017-11-10 10:50:00,55.99,56.01,55.91,55.98,120829.0,54.5689,54.5883,54.4909,54.5591,120829.0
2017-11-10 11:00:00,55.99,56.01,55.9,55.95,51366.0,54.5689,54.5883,54.4811,54.5299,51366.0
2017-11-10 11:10:00,55.95,55.96,55.9,55.92,43107.0,54.5299,54.5396,54.4811,54.5006,43107.0
2017-11-10 11:20:00,55.92,56.09,55.92,55.94,66085.0,54.5006,54.6663,54.5006,54.5201,66085.0
2017-11-10 11:30:00,55.95,56.14,55.95,56.14,80711.0,54.5299,54.715,54.5299,54.715,80711.0
2017-11-10 11:40:00,56.13,56.14,56.09,56.1,46457.0,54.7053,54.715,54.6663,54.6761,46457.0
2017-11-10 11:50:00,56.1,56.14,56.06,56.13,65661.0,54.6761,54.715,54.6371,54.7053,65661.0
2017-11-10 12:00:00,56.13,56.16,56.06,56.15,47989.0,54.7053,54.7345,54.6371,54.7248,47989.0
2017-11-10 12:10:00,56.16,56.22,56.15,56.2,46878.0,54.7345,54.793,54.7248,54.7735,46878.0
2017-11-10 12:20:00,56.21,56.24,56.19,56.22,35699.0,54.7833,54.8125,54.7638,54.793,35699.0
2017-11-10 12:30:00,56.24,56.29,56.21,56.23,50651.0,54.8125,54.8612,54.7833,54.8028,50651.0
2017-11-10 12:40:00,56.23,56.23,56.13,56.17,56966.0,54.8028,54.8028,54.7053,54.7443,56966.0
2017-11-10 12:50:00,56.18,56.29,56.17,56.2,58865.0,54.754,54.8612,54.7443,54.7735,58865.0
2017-11-10 13:00:00,56.2,56.48,56.2,56.3,142789.0,54.7735,55.0464,54.7735,54.871,142789.0
2017-11-10 13:10:00,56.31,56.38,56.28,56.35,36245.0,54.8807,54.949,54.8515,54.9197,36245.0
2017-11-10 13:20:00,56.36,56.5,56.33,56.33,144783.0,54.9295,55.0659,54.9002,54.9002,144783.0
2017-11-10 13:30:00,56.33,56.37,56.25,56.29,49564.0,54.9002,54.9392,54.8223,54.8612,49564.0
2017-11-10 13:40:00,56.3,56.38,56.29,56.37,53419.0,54.871,54.949,54.8612,54.9392,53419.0
2017-11-10 13:50:00,56.37,56.43,56.31,56.42,76323.0,54.9392,54.9977,54.8807,54.9879,76323.0
2017-11-10 14:00:00,56.41,56.46,56.37,56.4,64861.0,54.9782,55.0269,54.9392,54.9684,64861.0
2017-11-10 14:10:00,56.4,56.44,56.38,56.44,57063.0,54.9684,55.0074,54.949,55.0074,57063.0
2017-11-10 14:20:00,56.44,56.53,56.39,56.46,286651.0,55.0074,55.0951,54.9587,55.0269,286651.0
2017-11-10 14:30:00,56.46,56.64,56.4,56.4,242633.0,55.0269,55.2024,54.9684,54.9684,242633.0
2017-11-10 14:40:00,56.39,56.49,56.32,56.49,99207.0,54.9587,55.0562,54.8905,55.0562,99207.0
2017-11-10 14:50:00,56.51,56.8,56.48,56.79,130033.0,55.0757,55.3583,55.0464,55.3485,130033.0
2017-11-10 15:00:00,56.78,56.82,56.64,56.67,394847.0,55.3388,55.3778,55.2024,55.2316,394847.0
2017-11-10 15:10:00,56.67,56.67,56.61,56.64,105485.0,55.2316,55.2316,55.1731,55.2024,105485.0
2017-11-10 15:20:00,56.64,56.68,56.62,56.68,188594.0,55.2024,55.2413,55.1829,55.2413,188594.0
2017-11-10 15:30:00,56.68,56.74,56.65,56.72,118661.0,55.2413,55.2998,55.2121,55.2803,118661.0
2017-11-10 15:40:00,56.73,56.91,56.71,56.88,506660.0,55.2901,55.4655,55.2706,55.4363,506660.0
2017-11-10 15:50:00,56.89,56.94,56.63,56.7,531041.0,55.446,55.4947,55.1926,55.2608,531041.0
2017-11-13 09:30:00,56.7,56.79,56.5,56.65,73182.0,55.2608,55.3485,55.0659,55.2121,73182.0
2017-11-13 09:40:00,56.64,56.66,56.32,56.33,59815.0,55.2024,55.2218,54.8905,54.9002,59815.0
2017-11-13 09:50:00,56.33,56.34,56.16,56.22,81648.0,54.9002,54.91,54.7345,54.793,81648.0
2017-11-13 10:00:00,56.23,56.29,55.99,56.03,102811.0,54.8028,54.8612,54.5689,54.6078,102811.0
2017-11-13 10:10:00,56.03,56.2,55.97,56.06,73983.0,54.6078,54.7735,54.5494,54.6371,73983.0
2017-11-13 10:20:00,56.04,56.1,56.0,56.04,35833.0,54.6176,54.6761,54.5786,54.6176,35833.0
2017-11-13 10:30:00,56.04,56.27,56.03,56.15,86393.0,54.6176,54.8417,54.6078,54.7248,86393.0
2017-11-13 10:40:00,56.15,56.18,56.1,56.16,25512.0,54.7248,54.754,54.6761,54.7345,25512.0
2017-11-13 10:50:00,56.16,56.18,56.09,56.11,34815.0,54.7345,54.754,54.6663,54.6858,34815.0
2017-11-13 11:00:00,56.12,56.12,55.92,55.93,99211.0,54.6956,54.6956,54.5006,54.5104,99211.0
2017-11-13 11:10:00,55.92,55.99,55.85,55.99,57210.0,54.5006,54.5689,54.4324,54.5689,57210.0
2017-11-13 11:20:00,55.97,56.12,55.95,56.06,39452.0,54.5494,54.6956,54.5299,54.6371,39452.0
2017-11-13 11:30:00,56.03,56.15,56.03,56.13,35062.0,54.6078,54.7248,54.6078,54.7053,35062.0
2017-11-13 11:40:00,56.12,56.13,56.07,56.1,27872.0,54.6956,54.7053,54.6468,54.6761,27872.0
2017-11-13 11:50:00,56.09,56.22,56.09,56.21,44513.0,54.6663,54.793,54.6663,54.7833,44513.0
2017-11-13 12:00:00,56.22,56.25,56.15,56.15,53181.0,54.793,54.8223,54.7248,54.7248,53181.0
2017-11-13 12:10:00,56.16,56.17,56.04,56.08,42694.0,54.7345,54.7443,54.6176,54.6566,42694.0
2017-11-13 12:20:00,56.09,56.11,56.05,56.07,44798.0,54.6663,54.6858,54.6273,54.6468,44798.0
2017-11-13 12:30:00,56.07,56.11,56.05,56.06,19182.0,54.6468,54.6858,54.6273,54.6371,19182.0
2017-11-13 12:40:00,56.06,56.13,56.05,56.11,101245.0,54.6371,54.7053,54.6273,54.6858,101245.0
2017-11-13 12:50:00,56.08,56.21,56.06,56.14,82475.0,54.6566,54.7833,54.6371,54.715,82475.0
2017-11-13 13:00:00,56.13,56.14,55.99,56.07,26984.0,54.7053,54.715,54.5689,54.6468,26984.0
2017-11-13 13:10:00,56.08,56.09,56.02,56.05,18439.0,54.6566,54.6663,54.5981,54.6273,18439.0
2017-11-13 13:20:00,56.05,56.08,56.0,56.02,68727.0,54.6273,54.6566,54.5786,54.5981,68727.0
2017-11-13 13:30:00,56.03,56.03,55.96,56.02,21900.0,54.6078,54.6078,54.5396,54.5981,21900.0
2017-11-13 13:40:00,56.01,56.03,55.97,56.0,23750.0,54.5883,54.6078,54.5494,54.5786,23750.0
2017-11-13 13:50:00,56.0,56.01,55.97,56.0,27651.0,54.5786,54.5883,54.5494,54.5786,27651.0
2017-11-13 14:00:00,55.99,56.0,55.89,55.93,63322.0,54.5689,54.5786,54.4714,54.5104,63322.0
2017-11-13 14:10:00,55.93,56.01,55.9,55.9,49912.0,54.5104,54.5883,54.4811,54.4811,49912.0
2017-11-13 14:20:00,55.9,55.93,55.81,55.91,130856.0,54.4811,54.5104,54.3934,54.4909,130856.0
2017-11-13 14:30:00,55.91,56.08,55.91,56.03,51460.0,54.4909,54.6566,54.4909,54.6078,51460.0
2017-11-13 14:40:00,56.04,56.06,55.94,55.94,49352.0,54.6176,54.6371,54.5201,54.5201,49352.0
2017-11-13 14:50:00,55.94,56.06,55.93,56.06,44061.0,54.5201,54.6371,54.5104,54.6371,44061.0
2017-11-13 15:00:00,56.06,56.06,56.01,56.05,42754.0,54.6371,54.6371,54.5883,54.6273,42754.0
2017-11-13 15:10:00,56.05,56.17,56.03,56.17,68359.0,54.6273,54.7443,54.6078,54.7443,68359.0
2017-11-13 15:20:00,56.16,56.17,56.07,56.12,73546.0,54.7345,54.7443,54.6468,54.6956,73546.0
2017-11-13 15:30:00,56.13,56.18,55.88,56.11,146424.0,54.7053,54.754,54.4616,54.6858,146424.0
2017-11-13 15:40:00,56.11,56.23,56.1,56.18,93806.0,54.6858,54.8028,54.6761,54.754,93806.0
2017-11-13 15:50:00,56.23,56.41,56.19,56.33,466867.0,54.8028,54.9782,54.7638,54.9002,466867.0
2017-11-14 09:30:00,56.28,56.33,56.05,56.12,69162.0,54.8515,54.9002,54.6273,54.6956,69162.0
2017-11-14 09:40:00,56.1,56.25,56.08,56.09,52834.0,54.6761,54.8223,54.6566,54.6663,52834.0
2017-11-14 09:50:00,56.09,56.11,55.96,55.97,82632.0,54.6663,54.6858,54.5396,54.5494,82632.0
2017-11-14 10:00:00,55.97,56.25,55.86,56.21,257571.0,54.5494,54.8223,54.4422,54.7833,257571.0
2017-11-14 10:10:00,56.21,56.29,56.07,56.09,426049.0,54.7833,54.8612,54.6468,54.6663,426049.0
2017-11-14 10:20:00,56.1,56.16,56.03,56.04,489799.0,54.6761,54.7345,54.6078,54.6176,489799.0
2017-11-14 10:30:00,56.07,56.11,56.04,56.08,86253.0,54.6468,54.6858,54.6176,54.6566,86253.0
2017-11-14 10:40:00,56.09,56.16,56.08,56.11,62326.0,54.6663,54.7345,54.6566,54.6858,62326.0
2017-11-14 10:50:00,56.11,56.32,56.1,56.3,53338.0,54.6858,54.8905,54.6761,54.871,53338.0
2017-11-14 11:00:00,56.3,56.32,56.21,56.27,62801.0,54.871,54.8905,54.7833,54.8417,62801.0
2017-11-14 11:10:00,56.27,56.34,56.24,56.34,237037.0,54.8417,54.91,54.8125,54.91,237037.0
2017-11-14 11:20:00,56.33,56.46,56.3,56.4,101045.0,54.9002,55.0269,54.871,54.9684,101045.0
2017-11-14 11:30:00,56.4,56.47,56.31,56.41,45126.0,54.9684,55.0367,54.8807,54.9782,45126.0
2017-11-14 11:40:00,56.39,56.54,56.39,56.51,51211.0,54.9587,55.1049,54.9587,55.0757,51211.0
2017-11-14 11:50:00,56.49,56.6,56.45,56.48,320950.0,55.0562,55.1634,55.0172,55.0464,320950.0
2017-11-14 12:00:00,56.49,56.71,56.47,56.62,114638.0,55.0562,55.2706,55.0367,55.1829,114638.0
2017-11-14 12:10:00,56.61,56.62,56.53,56.6,25435.0,55.1731,55.1829,55.0951,55.1634,25435.0
2017-11-14 12:20:00,56.61,56.64,56.58,56.61,26161.0,55.1731,55.2024,55.1439,55.1731,26161.0
2017-11-14 12:30:00,56.6,56.64,56.54,56.56,31266.0,55.1634,55.2024,55.1049,55.1244,31266.0
2017-11-14 12:40:00,56.56,56.57,56.48,56.52,35221.0,55.1244,55.1341,55.0464,55.0854,35221.0
2017-11-14 12:50:00,56.52,56.64,56.45,56.63,67617.0,55.0854,55.2024,55.0172,55.1926,67617.0
2017-11-14 13:00:00,56.63,56.68,56.55,56.55,70618.0,55.1926,55.2413,55.1146,55.1146,70618.0
2017-11-14 13:10:00,56.55,56.61,56.51,56.55,71624.0,55.1146,55.1731,55.0757,55.1146,71624.0
2017-11-14 13:20:00,56.55,56.58,56.54,56.57,45009.0,55.1146,55.1439,55.1049,55.1341,45009.0
2017-11-14 13:30:00,56.58,56.77,56.55,56.75,52848.0,55.1439,55.3291,55.1146,55.3096,52848.0
2017-11-14 13:40:00,56.75,56.86,56.74,56.79,137672.0,55.3096,55.4168,55.2998,55.3485,137672.0
2017-11-14 13:50:00,56.78,56.79,56.66,56.73,48895.0,55.3388,55.3485,55.2218,55.2901,48895.0
2017-11-14 14:00:00,56.73,56.75,56.65,56.75,54147.0,55.2901,55.3096,55.2121,55.3096,54147.0
2017-11-14 14:10:00,56.75,56.76,56.58,56.6,219094.0,55.3096,55.3193,55.1439,55.1634,219094.0
2017-11-14 14:20:00,56.6,56.7,56.57,56.68,42642.0,55.1634,55.2608,55.1341,55.2413,42642.0
2017-11-14 14:30:00,56.68,56.84,56.67,56.83,87862.0,55.2413,55.3973,55.2316,55.3875,87862.0
2017-11-14 14:40:00,56.82,56.86,56.64,56.69,122588.0,55.3778,55.4168,55.2024,55.2511,122588.0
2017-11-14 14:50:00,56.7,56.77,56.65,56.74,102565.0,55.2608,55.3291,55.2121,55.2998,102565.0
2017-11-14 15:00:00,56.74,56.81,56.73,56.79,75820.0,55.2998,55.368,55.2901,55.3485,75820.0
2017-11-14 15:10:00,56.79,56.81,56.75,56.75,240121.0,55.3485,55.368,55.3096,55.3096,240121.0
2017-11-14 15:20:00,56.75,56.76,56.63,56.67,66583.0,55.3096,55.3193,55.1926,55.2316,66583.0
2017-11-14 15:30:00,56.68,56.7,56.6,56.65,121611.0,55.2413,55.2608,55.1634,55.2121,121611.0
2017-11-14 15:40:00,56.65,56.71,56.58,56.59,127643.0,55.2121,55.2706,55.1439,55.1536,127643.0
2017-11-14 15:50:00,56.59,56.59,56.41,56.44,258619.0,55.1536,55.1536,54.9782,55.0074,258619.0
2017-11-15 09:30:00,56.7,56.84,56.11,56.11,301123.0,55.2608,55.3973,54.6858,54.6858,301123.0
2017-11-15 09:40:00,56.08,56.37,56.08,56.37,76273.0,54.6566,54.9392,54.6566,54.9392,76273.0
2017-11-15 09:50:00,56.35,56.38,56.27,56.33,90702.0,54.9197,54.949,54.8417,54.9002,90702.0
2017-11-15 10:00:00,56.33,56.41,56.28,56.38,98674.0,54.9002,54.9782,54.8515,54.949,98674.0
2017-11-15 10:10:00,56.39,56.4,56.19,56.28,57587.0,54.9587,54.9684,54.7638,54.8515,57587.0
2017-11-15 10:20:00,56.28,56.42,56.25,56.39,67199.0,54.8515,54.9879,54.8223,54.9587,67199.0
2017-11-15 10:30:00,56.42,56.56,56.37,56.51,116659.0,54.9879,55.1244,54.9392,55.0757,116659.0
2017-11-15 10:40:00,56.5,56.51,56.35,56.49,49616.0,55.0659,55.0757,54.9197,55.0562,49616.0
2017-11-15 10:50:00,56.5,56.5,56.45,56.49,47503.0,55.0659,55.0659,55.0172,55.0562,47503.0
2017-11-15 11:00:00,56.49,56.51,56.34,56.34,46369.0,55.0562,55.0757,54.91,54.91,46369.0
2017-11-15 11:10:00,56.32,56.37,56.27,56.3,175460.0,54.8905,54.9392,54.8417,54.871,175460.0
2017-11-15 11:20:00,56.3,56.36,56.27,56.36,39146.0,54.871,54.9295,54.8417,54.9295,39146.0
2017-11-15 11:30:00,56.36,56.47,56.27,56.47,38640.0,54.9295,55.0367,54.8417,55.0367,38640.0
2017-11-15 11:40:00,56.47,56.54,56.45,56.5,52121.0,55.0367,55.1049,55.0172,55.0659,52121.0
2017-11-15 11:50:00,56.49,56.57,56.45,56.46,35163.0,55.0562,55.1341,55.0172,55.0269,35163.0
2017-11-15 12:00:00,56.47,56.53,56.45,56.48,207964.0,55.0367,55.0951,55.0172,55.0464,207964.0
2017-11-15 12:10:00,56.48,56.49,56.4,56.4,54106.0,55.0464,55.0562,54.9684,54.9684,54106.0
2017-11-15 12:20:00,56.4,56.47,56.39,56.44,48678.0,54.9684,55.0367,54.9587,55.0074,48678.0
2017-11-15 12:30:00,56.44,56.55,56.43,56.54,42385.0,55.0074,55.1146,54.9977,55.1049,42385.0
2017-11-15 12:40:00,56.54,56.58,56.49,56.55,61157.0,55.1049,55.1439,55.0562,55.1146,61157.0
2017-11-15 12:50:00,56.55,56.59,56.54,56.55,33586.0,55.1146,55.1536,55.1049,55.1146,33586.0
2017-11-15 13:00:00,56.56,56.6,56.54,56.57,30929.0,55.1244,55.1634,55.1049,55.1341,30929.0
2017-11-15 13:10:00,56.57,56.6,56.55,56.56,53498.0,55.1341,55.1634,55.1146,55.1244,53498.0
2017-11-15 13:20:00,56.55,56.63,56.55,56.61,33176.0,55.1146,55.1926,55.1146,55.1731,33176.0
2017-11-15 13:30:00,56.6,56.72,56.6,56.7,45047.0,55.1634,55.2803,55.1634,55.2608,45047.0
2017-11-15 13:40:00,56.7,56.74,56.65,56.7,39797.0,55.2608,55.2998,55.2121,55.2608,39797.0
2017-11-15 13:50:00,56.7,56.74,56.68,56.69,85451.0,55.2608,55.2998,55.2413,55.2511,85451.0
2017-11-15 14:00:00,56.7,56.71,56.68,56.69,182570.0,55.2608,55.2706,55.2413,55.2511,182570.0
2017-11-15 14:10:00,56.68,56.74,56.66,56.73,58278.0,55.2413,55.2998,55.2218,55.2901,58278.0
2017-11-15 14:20:00,56.75,56.77,56.65,56.68,73267.0,55.3096,55.3291,55.2121,55.2413,73267.0
2017-11-15 14:30:00,56.67,56.75,56.66,56.72,49146.0,55.2316,55.3096,55.2218,55.2803,49146.0
2017-11-15 14:40:00,56.73,56.82,56.72,56.82,70841.0,55.2901,55.3778,55.2803,55.3778,70841.0
2017-11-15 14:50:00,56.8,56.88,56.77,56.87,49099.0,55.3583,55.4363,55.3291,55.4265,49099.0
2017-11-15 15:00:00,56.86,56.87,56.8,56.82,64867.0,55.4168,55.4265,55.3583,55.3778,64867.0
2017-11-15 15:10:00,56.82,56.89,56.81,56.89,68051.0,55.3778,55.446,55.368,55.446,68051.0
2017-11-15 15:20:00,56.89,56.89,56.74,56.74,70297.0,55.446,55.446,55.2998,55.2998,70297.0
2017-11-15 15:30:00,56.73,56.79,56.68,56.71,103687.0,55.2901,55.3485,55.2413,55.2706,103687.0
2017-11-15 15:40:00,56.71,56.76,56.61,56.65,96525.0,55.2706,55.3193,55.1731,55.2121,96525.0
2017-11-15 15:50:00,56.64,56.64,56.52,56.6,231114.0,55.2024,55.2024,55.0854,55.1634,231114.0
2017-11-16 09:30:00,56.71,58.88,56.71,57.85,1452445.0,55.2706,57.3855,55.2706,56.3816,1452445.0
2017-11-16 09:40:00,57.84,58.68,57.82,58.3,759482.0,56.3719,57.1906,56.3524,56.8202,759482.0
2017-11-16 09:50:00,58.33,58.48,58.06,58.4,325237.0,56.8495,56.9957,56.5863,56.9177,325237.0
2017-11-16 10:00:00,58.39,58.4,58.13,58.26,232652.0,56.9079,56.9177,56.6545,56.7812,232652.0
2017-11-16 10:10:00,58.27,58.27,58.11,58.13,173681.0,56.791,56.791,56.635,56.6545,173681.0
2017-11-16 10:20:00,58.13,58.61,58.1,58.61,152576.0,56.6545,57.1224,56.6253,57.1224,152576.0
2017-11-16 10:30:00,58.6,58.63,58.48,58.56,119153.0,57.1126,57.1418,56.9957,57.0736,119153.0
2017-11-16 10:40:00,58.56,58.68,58.52,58.56,116798.0,57.0736,57.1906,57.0346,57.0736,116798.0
2017-11-16 10:50:00,58.55,58.65,58.54,58.65,91713.0,57.0639,57.1613,57.0541,57.1613,91713.0
2017-11-16 11:00:00,58.64,58.98,58.57,58.93,427611.0,57.1516,57.483,57.0834,57.4342,427611.0
2017-11-16 11:10:00,58.93,58.96,58.76,58.94,256879.0,57.4342,57.4635,57.2685,57.444,256879.0
2017-11-16 11:20:00,58.94,58.95,58.68,58.73,144962.0,57.444,57.4537,57.1906,57.2393,144962.0
2017-11-16 11:30:00,58.73,58.88,58.71,58.81,139037.0,57.2393,57.3855,57.2198,57.3173,139037.0
2017-11-16 11:40:00,58.8,58.96,58.8,58.95,321225.0,57.3075,57.4635,57.3075,57.4537,321225.0
2017-11-16 11:50:00,58.94,59.25,58.94,59.18,151798.0,57.444,57.7461,57.444,57.6779,151798.0
2017-11-16 12:00:00,59.18,59.29,59.16,59.25,133088.0,57.6779,57.7851,57.6584,57.7461,133088.0
2017-11-16 12:10:00,59.24,59.39,59.17,59.17,171626.0,57.7364,57.8826,57.6681,57.6681,171626.0
2017-11-16 12:20:00,59.17,59.45,59.14,59.4,250070.0,57.6681,57.941,57.6389,57.8923,250070.0
2017-11-16 12:30:00,59.4,59.54,59.37,59.52,96453.0,57.8923,58.0287,57.8631,58.0093,96453.0
2017-11-16 12:40:00,59.49,59.63,59.42,59.45,273129.0,57.98,58.1165,57.9118,57.941,273129.0
2017-11-16 12:50:00,59.46,59.6,59.41,59.48,134530.0,57.9508,58.0872,57.902,57.9703,134530.0
2017-11-16 13:00:00,59.48,59.58,59.47,59.5,59112.0,57.9703,58.0677,57.9605,57.9898,59112.0
2017-11-16 13:10:00,59.49,59.57,59.49,59.49,70500.0,57.98,58.058,57.98,57.98,70500.0
2017-11-16 13:20:00,59.5,59.58,59.42,59.49,121727.0,57.9898,58.0677,57.9118,57.98,121727.0
2017-11-16 13:30:00,59.5,59.56,59.31,59.39,66838.0,57.9898,58.0482,57.8046,57.8826,66838.0
2017-11-16 13:40:00,59.38,59.39,59.3,59.33,46090.0,57.8728,57.8826,57.7948,57.8241,46090.0
2017-11-16 13:50:00,59.33,59.52,59.33,59.44,90178.0,57.8241,58.0093,57.8241,57.9313,90178.0
2017-11-16 14:00:00,59.42,59.47,59.37,59.45,45864.0,57.9118,57.9605,57.8631,57.941,45864.0
2017-11-16 14:10:00,59.46,59.51,59.32,59.46,91374.0,57.9508,57.9995,57.8143,57.9508,91374.0
2017-11-16 14:20:00,59.46,59.56,59.44,59.55,71985.0,57.9508,58.0482,57.9313,58.0385,71985.0
2017-11-16 14:30:00,59.56,59.79,59.55,59.74,131540.0,58.0482,58.2724,58.0385,58.2237,131540.0
2017-11-16 14:40:00,59.74,59.78,59.71,59.76,161249.0,58.2237,58.2627,58.1944,58.2432,161249.0
2017-11-16 14:50:00,59.76,59.78,59.63,59.72,125603.0,58.2432,58.2627,58.1165,58.2042,125603.0
2017-11-16 15:00:00,59.72,59.83,59.72,59.79,228875.0,58.2042,58.3114,58.2042,58.2724,228875.0
2017-11-16 15:10:00,59.79,59.87,59.76,59.76,152185.0,58.2724,58.3504,58.2432,58.2432,152185.0
2017-11-16 15:20:00,59.76,59.78,59.53,59.7,196981.0,58.2432,58.2627,58.019,58.1847,196981.0
2017-11-16 15:30:00,59.69,59.73,59.63,59.64,205745.0,58.1749,58.2139,58.1165,58.1262,205745.0
2017-11-16 15:40:00,59.64,59.69,59.59,59.59,278281.0,58.1262,58.1749,58.0775,58.0775,278281.0
2017-11-16 15:50:00,59.6,59.73,59.55,59.69,587520.0,58.0872,58.2139,58.0385,58.1749,587520.0
2017-11-17 09:30:00,59.44,59.73,59.1,59.49,406027.0,57.9313,58.2139,57.5999,57.98,406027.0
2017-11-17 09:40:00,59.49,59.81,59.32,59.5,765057.0,57.98,58.2919,57.8143,57.9898,765057.0
2017-11-17 09:50:00,59.51,59.74,59.41,59.43,149625.0,57.9995,58.2237,57.902,57.9215,149625.0
2017-11-17 10:00:00,59.41,59.41,59.16,59.24,118999.0,57.902,57.902,57.6584,57.7364,118999.0
2017-11-17 10:10:00,59.24,59.24,58.85,59.05,231754.0,57.7364,57.7364,57.3563,57.5512,231754.0
2017-11-17 10:20:00,59.05,59.22,59.0,59.21,71042.0,57.5512,57.7169,57.5025,57.7071,71042.0
2017-11-17 10:30:00,59.21,59.45,59.2,59.35,82246.0,57.7071,57.941,57.6974,57.8436,82246.0
2017-11-17 10:40:00,59.34,59.41,59.2,59.21,65095.0,57.8338,57.902,57.6974,57.7071,65095.0
2017-11-17 10:50:00,59.18,59.33,59.17,59.22,150819.0,57.6779,57.8241,57.6681,57.7169,150819.0
2017-11-17 11:00:00,59.22,59.41,59.21,59.31,111569.0,57.7169,57.902,57.7071,57.8046,111569.0
2017-11-17 11:10:00,59.31,59.31,59.1,59.19,232507.0,57.8046,57.8046,57.5999,57.6876,232507.0
2017-11-17 11:20:00,59.2,59.31,59.05,59.3,74188.0,57.6974,57.8046,57.5512,57.7948,74188.0
2017-11-17 11:30:00,59.28,59.4,59.24,59.38,72743.0,57.7753,57.8923,57.7364,57.8728,72743.0
2017-11-17 11:40:00,59.39,59.55,59.38,59.54,70679.0,57.8826,58.0385,57.8728,58.0287,70679.0
2017-11-17 11:50:00,59.54,59.61,59.46,59.49,56333.0,58.0287,58.097,57.9508,57.98,56333.0
2017-11-17 12:00:00,59.49,59.59,59.48,59.48,56620.0,57.98,58.0775,57.9703,57.9703,56620.0
2017-11-17 12:10:00,59.49,59.79,59.49,59.79,147982.0,57.98,58.2724,57.98,58.2724,147982.0
2017-11-17 12:20:00,59.8,59.82,59.55,59.61,215281.0,58.2821,58.3016,58.0385,58.097,215281.0
2017-11-17 12:30:00,59.6,59.91,59.6,59.88,120674.0,58.0872,58.3894,58.0872,58.3601,120674.0
2017-11-17 12:40:00,59.89,59.9,59.77,59.88,72469.0,58.3699,58.3796,58.2529,58.3601,72469.0
2017-11-17 12:50:00,59.88,59.92,59.75,59.91,48687.0,58.3601,58.3991,58.2334,58.3894,48687.0
2017-11-17 13:00:00,59.91,59.92,59.59,59.72,85402.0,58.3894,58.3991,58.0775,58.2042,85402.0
2017-11-17 13:10:00,59.71,59.84,59.66,59.76,75471.0,58.1944,58.3211,58.1457,58.2432,75471.0
2017-11-17 13:20:00,59.77,59.93,59.75,59.88,53869.0,58.2529,58.4088,58.2334,58.3601,53869.0
2017-11-17 13:30:00,59.87,59.89,59.73,59.85,60815.0,58.3504,58.3699,58.2139,58.3309,60815.0
2017-11-17 13:40:00,59.87,59.93,59.84,59.91,55317.0,58.3504,58.4088,58.3211,58.3894,55317.0
2017-11-17 13:50:00,59.9,59.95,59.84,59.84,45848.0,58.3796,58.4283,58.3211,58.3211,45848.0
2017-11-17 14:00:00,59.84,59.93,59.83,59.89,61968.0,58.3211,58.4088,58.3114,58.3699,61968.0
2017-11-17 14:10:00,59.87,59.89,59.8,59.85,50263.0,58.3504,58.3699,58.2821,58.3309,50263.0
2017-11-17 14:20:00,59.85,59.92,59.84,59.91,74412.0,58.3309,58.3991,58.3211,58.3894,74412.0
2017-11-17 14:30:00,59.89,59.93,59.75,59.83,65130.0,58.3699,58.4088,58.2334,58.3114,65130.0
2017-11-17 14:40:00,59.81,59.89,59.81,59.82,68856.0,58.2919,58.3699,58.2919,58.3016,68856.0
2017-11-17 14:50:00,59.81,59.91,59.81,59.88,117909.0,58.2919,58.3894,58.2919,58.3601,117909.0
2017-11-17 15:00:00,59.89,59.93,59.85,59.89,101647.0,58.3699,58.4088,58.3309,58.3699,101647.0
2017-11-17 15:10:00,59.89,59.92,59.79,59.82,78706.0,58.3699,58.3991,58.2724,58.3016,78706.0
2017-11-17 15:20:00,59.82,59.9,59.81,59.87,185336.0,58.3016,58.3796,58.2919,58.3504,185336.0
2017-11-17 15:30:00,59.87,59.9,59.85,59.9,108270.0,58.3504,58.3796,58.3309,58.3796,108270.0
2017-11-17 15:40:00,59.89,59.91,59.85,59.9,197747.0,58.3699,58.3894,58.3309,58.3796,197747.0
2017-11-17 15:50:00,59.89,59.96,59.86,59.93,838389.0,58.3699,58.4381,58.3406,58.4088,838389.0
2017-11-20 09:30:00,59.51,60.13,59.47,59.84,247524.0,57.9995,58.6038,57.9605,58.3211,247524.0
2017-11-20 09:40:00,59.87,60.34,59.84,59.95,220311.0,58.3504,58.8084,58.3211,58.4283,220311.0
2017-11-20 09:50:00,59.94,60.14,59.85,60.04,127347.0,58.4186,58.6135,58.3309,58.5161,127347.0
2017-11-20 10:00:00,60.05,60.11,59.88,59.9,90943.0,58.5258,58.5843,58.3601,58.3796,90943.0
2017-11-20 10:10:00,59.9,59.92,59.77,59.82,109747.0,58.3796,58.3991,58.2529,58.3016,109747.0
2017-11-20 10:20:00,59.82,59.93,59.79,59.8,188084.0,58.3016,58.4088,58.2724,58.2821,188084.0
2017-11-20 10:30:00,59.8,59.89,59.75,59.79,254912.0,58.2821,58.3699,58.2334,58.2724,254912.0
2017-11-20 10:40:00,59.8,59.81,59.68,59.68,52223.0,58.2821,58.2919,58.1652,58.1652,52223.0
2017-11-20 10:50:00,59.69,59.78,59.67,59.76,59595.0,58.1749,58.2627,58.1554,58.2432,59595.0
2017-11-20 11:00:00,59.77,59.8,59.71,59.77,72217.0,58.2529,58.2821,58.1944,58.2529,72217.0
2017-11-20 11:10:00,59.77,59.85,59.77,59.83,34500.0,58.2529,58.3309,58.2529,58.3114,34500.0
2017-11-20 11:20:00,59.85,59.85,59.79,59.8,24452.0,58.3309,58.3309,58.2724,58.2821,24452.0
2017-11-20 11:30:00,59.8,59.82,59.7,59.72,52609.0,58.2821,58.3016,58.1847,58.2042,52609.0
2017-11-20 11:40:00,59.71,59.73,59.66,59.67,35194.0,58.1944,58.2139,58.1457,58.1554,35194.0
2017-11-20 11:50:00,59.67,59.68,59.61,59.61,70606.0,58.1554,58.1652,58.097,58.097,70606.0
2017-11-20 12:00:00,59.61,59.65,59.6,59.63,170018.0,58.097,58.136,58.0872,58.1165,170018.0
2017-11-20 12:10:00,59.62,59.63,59.53,59.58,49741.0,58.1067,58.1165,58.019,58.0677,49741.0
2017-11-20 12:20:00,59.58,59.58,59.51,59.56,21638.0,58.0677,58.0677,57.9995,58.0482,21638.0
2017-11-20 12:30:00,59.57,59.68,59.56,59.64,50273.0,58.058,58.1652,58.0482,58.1262,50273.0
2017-11-20 12:40:00,59.66,59.78,59.65,59.77,20480.0,58.1457,58.2627,58.136,58.2529,20480.0
2017-11-20 12:50:00,59.77,59.82,59.7,59.81,115353.0,58.2529,58.3016,58.1847,58.2919,115353.0
2017-11-20 13:00:00,59.83,59.86,59.8,59.8,16702.0,58.3114,58.3406,58.2821,58.2821,16702.0
2017-11-20 13:10:00,59.8,59.98,59.8,59.98,29237.0,58.2821,58.4576,58.2821,58.4576,29237.0
2017-11-20 13:20:00,59.96,59.99,59.84,59.89,21551.0,58.4381,58.4673,58.3211,58.3699,21551.0
2017-11-20 13:30:00,59.88,59.9,59.79,59.82,16493.0,58.3601,58.3796,58.2724,58.3016,16493.0
2017-11-20 13:40:00,59.82,59.95,59.79,59.94,35102.0,58.3016,58.4283,58.2724,58.4186,35102.0
2017-11-20 13:50:00,59.91,59.94,59.79,59.79,16863.0,58.3894,58.4186,58.2724,58.2724,16863.0
2017-11-20 14:00:00,59.79,59.93,59.78,59.88,26189.0,58.2724,58.4088,58.2627,58.3601,26189.0
2017-11-20 14:10:00,59.88,59.93,59.83,59.92,32834.0,58.3601,58.4088,58.3114,58.3991,32834.0
2017-11-20 14:20:00,59.91,59.92,59.88,59.9,34494.0,58.3894,58.3991,58.3601,58.3796,34494.0
2017-11-20 14:30:00,59.9,59.99,59.88,59.98,32255.0,58.3796,58.4673,58.3601,58.4576,32255.0
2017-11-20 14:40:00,59.97,59.97,59.87,59.92,31908.0,58.4478,58.4478,58.3504,58.3991,31908.0
2017-11-20 14:50:00,59.91,59.96,59.88,59.92,25900.0,58.3894,58.4381,58.3601,58.3991,25900.0
2017-11-20 15:00:00,59.93,60.03,59.92,59.99,32660.0,58.4088,58.5063,58.3991,58.4673,32660.0
2017-11-20 15:10:00,59.98,60.04,59.97,60.02,54176.0,58.4576,58.5161,58.4478,58.4966,54176.0
2017-11-20 15:20:00,60.01,60.15,60.01,60.09,94034.0,58.4868,58.6233,58.4868,58.5648,94034.0
2017-11-20 15:30:00,60.1,60.1,59.97,60.04,169949.0,58.5745,58.5745,58.4478,58.5161,169949.0
2017-11-20 15:40:00,60.04,60.16,60.04,60.13,187697.0,58.5161,58.633,58.5161,58.6038,187697.0
2017-11-20 15:50:00,60.13,60.23,60.13,60.19,384467.0,58.6038,58.7012,58.6038,58.6622,384467.0
2017-11-21 09:30:00,60.99,61.14,60.56,60.61,430444.0,59.4419,59.5881,59.0229,59.0716,430444.0
2017-11-21 09:40:00,60.62,60.68,60.42,60.55,225236.0,59.0813,59.1398,58.8864,59.0131,225236.0
2017-11-21 09:50:00,60.56,60.58,60.32,60.32,142293.0,59.0229,59.0423,58.7889,58.7889,142293.0
2017-11-21 10:00:00,60.31,60.51,60.29,60.48,130630.0,58.7792,58.9741,58.7597,58.9449,130630.0
2017-11-21 10:10:00,60.48,60.49,60.33,60.42,140968.0,58.9449,58.9546,58.7987,58.8864,140968.0
2017-11-21 10:20:00,60.42,60.45,60.33,60.39,88322.0,58.8864,58.9156,58.7987,58.8572,88322.0
2017-11-21 10:30:00,60.39,60.39,60.24,60.25,169667.0,58.8572,58.8572,58.711,58.7207,169667.0
2017-11-21 10:40:00,60.26,60.39,60.25,60.35,109655.0,58.7305,58.8572,58.7207,58.8182,109655.0
2017-11-21 10:50:00,60.35,60.36,60.19,60.24,118831.0,58.8182,58.8279,58.6622,58.711,118831.0
2017-11-21 11:00:00,60.23,60.34,60.23,60.27,85400.0,58.7012,58.8084,58.7012,58.7402,85400.0
2017-11-21 11:10:00,60.27,60.3,60.24,60.26,43702.0,58.7402,58.7695,58.711,58.7305,43702.0
2017-11-21 11:20:00,60.26,60.3,60.24,60.29,58674.0,58.7305,58.7695,58.711,58.7597,58674.0
2017-11-21 11:30:00,60.29,60.37,60.27,60.32,66715.0,58.7597,58.8377,58.7402,58.7889,66715.0
2017-11-21 11:40:00,60.31,60.53,60.29,60.46,169607.0,58.7792,58.9936,58.7597,58.9254,169607.0
2017-11-21 11:50:00,60.45,60.46,60.32,60.43,73312.0,58.9156,58.9254,58.7889,58.8962,73312.0
2017-11-21 12:00:00,60.43,60.64,60.43,60.58,127391.0,58.8962,59.1008,58.8962,59.0423,127391.0
2017-11-21 12:10:00,60.57,60.66,60.55,60.63,168490.0,59.0326,59.1203,59.0131,59.0911,168490.0
2017-11-21 12:20:00,60.64,60.64,60.49,60.54,62192.0,59.1008,59.1008,58.9546,59.0034,62192.0
2017-11-21 12:30:00,60.54,60.57,60.48,60.56,41500.0,59.0034,59.0326,58.9449,59.0229,41500.0
2017-11-21 12:40:00,60.55,60.57,60.47,60.48,41996.0,59.0131,59.0326,58.9351,58.9449,41996.0
2017-11-21 12:50:00,60.48,60.51,60.43,60.46,57432.0,58.9449,58.9741,58.8962,58.9254,57432.0
2017-11-21 13:00:00,60.47,60.63,60.46,60.59,65623.0,58.9351,59.0911,58.9254,59.0521,65623.0
2017-11-21 13:10:00,60.59,60.62,60.52,60.52,50864.0,59.0521,59.0813,58.9839,58.9839,50864.0
2017-11-21 13:20:00,60.52,60.58,60.51,60.58,89317.0,58.9839,59.0423,58.9741,59.0423,89317.0
2017-11-21 13:30:00,60.58,60.62,60.54,60.57,46363.0,59.0423,59.0813,59.0034,59.0326,46363.0
2017-11-21 13:40:00,60.56,60.6,60.56,60.56,61482.0,59.0229,59.0618,59.0229,59.0229,61482.0
2017-11-21 13:50:00,60.56,60.59,60.45,60.46,76043.0,59.0229,59.0521,58.9156,58.9254,76043.0
2017-11-21 14:00:00,60.47,60.48,60.38,60.39,34660.0,58.9351,58.9449,58.8474,58.8572,34660.0
2017-11-21 14:10:00,60.38,60.38,60.32,60.38,49939.0,58.8474,58.8474,58.7889,58.8474,49939.0
2017-11-21 14:20:00,60.37,60.45,60.37,60.42,48243.0,58.8377,58.9156,58.8377,58.8864,48243.0
2017-11-21 14:30:00,60.41,60.42,60.34,60.38,43477.0,58.8767,58.8864,58.8084,58.8474,43477.0
2017-11-21 14:40:00,60.38,60.52,60.36,60.42,88124.0,58.8474,58.9839,58.8279,58.8864,88124.0
2017-11-21 14:50:00,60.43,60.47,60.38,60.45,88698.0,58.8962,58.9351,58.8474,58.9156,88698.0
2017-11-21 15:00:00,60.46,60.53,60.45,60.48,49430.0,58.9254,58.9936,58.9156,58.9449,49430.0
2017-11-21 15:10:00,60.48,60.52,60.42,60.42,148025.0,58.9449,58.9839,58.8864,58.8864,148025.0
2017-11-21 15:20:00,60.41,60.41,60.28,60.3,129827.0,58.8767,58.8767,58.75,58.7695,129827.0
2017-11-21 15:30:00,60.29,60.3,60.16,60.2,154916.0,58.7597,58.7695,58.633,58.672,154916.0
2017-11-21 15:40:00,60.21,60.22,60.12,60.18,223680.0,58.6817,58.6915,58.594,58.6525,223680.0
2017-11-21 15:50:00,60.18,60.34,60.17,60.31,429436.0,58.6525,58.8084,58.6428,58.7792,429436.0
2017-11-22 09:30:00,60.3,61.32,60.3,60.97,409491.0,58.7695,59.7636,58.7695,59.4224,409491.0
2017-11-22 09:40:00,60.96,60.97,60.5,60.62,296823.0,59.4127,59.4224,58.9644,59.0813,296823.0
2017-11-22 09:50:00,60.62,60.7,60.53,60.66,161020.0,59.0813,59.1593,58.9936,59.1203,161020.0
2017-11-22 10:00:00,60.67,60.75,60.54,60.55,241105.0,59.1301,59.208,59.0034,59.0131,241105.0
2017-11-22 10:10:00,60.55,60.62,60.46,60.57,76138.0,59.0131,59.0813,58.9254,59.0326,76138.0
2017-11-22 10:20:00,60.59,60.67,60.55,60.64,63734.0,59.0521,59.1301,59.0131,59.1008,63734.0
2017-11-22 10:30:00,60.64,60.85,60.63,60.83,57705.0,59.1008,59.3055,59.0911,59.286,57705.0
2017-11-22 10:40:00,60.85,60.86,60.68,60.75,64734.0,59.3055,59.3152,59.1398,59.208,64734.0
2017-11-22 10:50:00,60.76,60.8,60.71,60.77,62914.0,59.2178,59.2568,59.169,59.2275,62914.0
2017-11-22 11:00:00,60.78,60.79,60.75,60.78,46136.0,59.2373,59.247,59.208,59.2373,46136.0
2017-11-22 11:10:00,60.78,60.94,60.78,60.91,223799.0,59.2373,59.3932,59.2373,59.364,223799.0
2017-11-22 11:20:00,60.92,60.98,60.89,60.94,64540.0,59.3737,59.4322,59.3445,59.3932,64540.0
2017-11-22 11:30:00,60.94,60.97,60.82,60.84,45086.0,59.3932,59.4224,59.2763,59.2957,45086.0
2017-11-22 11:40:00,60.86,60.99,60.83,60.99,36552.0,59.3152,59.4419,59.286,59.4419,36552.0
2017-11-22 11:50:00,60.98,61.07,60.96,60.99,72270.0,59.4322,59.5199,59.4127,59.4419,72270.0
2017-11-22 12:00:00,60.99,61.02,60.93,60.96,48272.0,59.4419,59.4712,59.3835,59.4127,48272.0
2017-11-22 12:10:00,60.97,61.03,60.85,60.96,207678.0,59.4224,59.4809,59.3055,59.4127,207678.0
2017-11-22 12:20:00,60.95,60.99,60.93,60.94,43275.0,59.403,59.4419,59.3835,59.3932,43275.0
2017-11-22 12:30:00,60.95,60.97,60.92,60.96,49561.0,59.403,59.4224,59.3737,59.4127,49561.0
2017-11-22 12:40:00,60.96,61.01,60.95,60.95,29140.0,59.4127,59.4614,59.403,59.403,29140.0
2017-11-22 12:50:00,60.96,61.07,60.95,61.07,29150.0,59.4127,59.5199,59.403,59.5199,29150.0
2017-11-22 13:00:00,61.07,61.08,60.99,61.03,40506.0,59.5199,59.5297,59.4419,59.4809,40506.0
2017-11-22 13:10:00,61.02,61.04,60.95,60.98,28057.0,59.4712,59.4907,59.403,59.4322,28057.0
2017-11-22 13:20:00,60.98,60.98,60.92,60.93,29122.0,59.4322,59.4322,59.3737,59.3835,29122.0
2017-11-22 13:30:00,60.92,61.01,60.91,60.99,36838.0,59.3737,59.4614,59.364,59.4419,36838.0
2017-11-22 13:40:00,61.0,61.07,61.0,61.03,88335.0,59.4517,59.5199,59.4517,59.4809,88335.0
2017-11-22 13:50:00,61.03,61.11,61.01,61.04,43950.0,59.4809,59.5589,59.4614,59.4907,43950.0
2017-11-22 14:00:00,61.04,61.1,61.03,61.06,25054.0,59.4907,59.5492,59.4809,59.5102,25054.0
2017-11-22 14:10:00,61.06,61.13,61.03,61.09,45748.0,59.5102,59.5784,59.4809,59.5394,45748.0
2017-11-22 14:20:00,61.08,61.14,61.07,61.08,61960.0,59.5297,59.5881,59.5199,59.5297,61960.0
2017-11-22 14:30:00,61.09,61.13,61.07,61.11,28730.0,59.5394,59.5784,59.5199,59.5589,28730.0
2017-11-22 14:40:00,61.11,61.13,61.07,61.13,48668.0,59.5589,59.5784,59.5199,59.5784,48668.0
2017-11-22 14:50:00,61.12,61.16,61.12,61.12,55910.0,59.5686,59.6076,59.5686,59.5686,55910.0
2017-11-22 15:00:00,61.12,61.15,61.07,61.1,62722.0,59.5686,59.5979,59.5199,59.5492,62722.0
2017-11-22 15:10:00,61.1,61.14,61.06,61.12,86959.0,59.5492,59.5881,59.5102,59.5686,86959.0
2017-11-22 15:20:00,61.12,61.14,60.99,61.05,81495.0,59.5686,59.5881,59.4419,59.5004,81495.0
2017-11-22 15:30:00,61.06,61.14,61.04,61.13,75424.0,59.5102,59.5881,59.4907,59.5784,75424.0
2017-11-22 15:40:00,61.14,61.24,61.13,61.22,138077.0,59.5881,59.6856,59.5784,59.6661,138077.0
2017-11-22 15:50:00,61.22,61.29,61.17,61.24,326372.0,59.6661,59.7343,59.6174,59.6856,326372.0
2017-11-24 09:30:00,60.7,61.12,60.65,60.91,137942.0,59.1593,59.5686,59.1106,59.364,137942.0
2017-11-24 09:40:00,60.89,61.04,60.81,61.01,79146.0,59.3445,59.4907,59.2665,59.4614,79146.0
2017-11-24 09:50:00,60.99,61.11,60.92,61.07,52437.0,59.4419,59.5589,59.3737,59.5199,52437.0
2017-11-24 10:00:00,61.06,61.16,61.04,61.13,59920.0,59.5102,59.6076,59.4907,59.5784,59920.0
2017-11-24 10:10:00,61.12,61.22,61.1,61.22,37950.0,59.5686,59.6661,59.5492,59.6661,37950.0
2017-11-24 10:20:00,61.22,61.22,61.16,61.19,36573.0,59.6661,59.6661,59.6076,59.6369,36573.0
2017-11-24 10:30:00,61.18,61.23,61.13,61.14,48319.0,59.6271,59.6759,59.5784,59.5881,48319.0
2017-11-24 10:40:00,61.14,61.21,61.13,61.21,33141.0,59.5881,59.6564,59.5784,59.6564,33141.0
2017-11-24 10:50:00,61.2,61.3,61.19,61.29,50726.0,59.6466,59.7441,59.6369,59.7343,50726.0
2017-11-24 11:00:00,61.3,61.49,61.29,61.48,57732.0,59.7441,59.9293,59.7343,59.9195,57732.0
2017-11-24 11:10:00,61.48,61.63,61.45,61.62,77576.0,59.9195,60.0657,59.8903,60.056,77576.0
2017-11-24 11:20:00,61.62,61.87,61.6,61.82,94441.0,60.056,60.2996,60.0365,60.2509,94441.0
2017-11-24 11:30:00,61.84,61.98,61.7,61.89,88328.0,60.2704,60.4068,60.1339,60.3191,88328.0
2017-11-24 11:40:00,61.89,61.96,61.76,61.9,179519.0,60.3191,60.3873,60.1924,60.3288,179519.0
2017-11-24 11:50:00,61.9,61.91,61.74,61.83,57692.0,60.3288,60.3386,60.1729,60.2606,57692.0
2017-11-24 12:00:00,61.85,61.85,61.72,61.72,46094.0,60.2801,60.2801,60.1534,60.1534,46094.0
2017-11-24 12:10:00,61.73,61.84,61.72,61.77,54538.0,60.1632,60.2704,60.1534,60.2021,54538.0
2017-11-24 12:20:00,61.77,61.77,61.66,61.73,117035.0,60.2021,60.2021,60.0949,60.1632,117035.0
2017-11-24 12:30:00,61.73,61.74,61.63,61.64,51079.0,60.1632,60.1729,60.0657,60.0754,51079.0
2017-11-24 12:40:00,61.64,61.73,61.57,61.73,96168.0,60.0754,60.1632,60.0072,60.1632,96168.0
2017-11-24 12:50:00,61.69,61.69,61.43,61.57,341730.0,60.1242,60.1242,59.8708,60.0072,341730.0
2017-11-27 09:30:00,62.09,62.14,61.84,61.91,181673.0,60.514,60.5628,60.2704,60.3386,181673.0
2017-11-27 09:40:00,61.91,61.96,61.69,61.91,189804.0,60.3386,60.3873,60.1242,60.3386,189804.0
2017-11-27 09:50:00,61.93,62.19,61.84,62.0,87507.0,60.3581,60.6115,60.2704,60.4263,87507.0
2017-11-27 10:00:00,61.99,62.16,61.91,61.94,87236.0,60.4166,60.5822,60.3386,60.3678,87236.0
2017-11-27 10:10:00,61.91,61.95,61.73,61.81,78036.0,60.3386,60.3776,60.1632,60.2411,78036.0
2017-11-27 10:20:00,61.81,61.87,61.7,61.76,73041.0,60.2411,60.2996,60.1339,60.1924,73041.0
2017-11-27 10:30:00,61.77,61.84,61.69,61.69,82330.0,60.2021,60.2704,60.1242,60.1242,82330.0
2017-11-27 10:40:00,61.69,61.72,61.58,61.64,84563.0,60.1242,60.1534,60.017,60.0754,84563.0
2017-11-27 10:50:00,61.64,61.65,61.59,61.61,69327.0,60.0754,60.0852,60.0267,60.0462,69327.0
2017-11-27 11:00:00,61.6,61.62,61.48,61.5,96445.0,60.0365,60.056,59.9195,59.939,96445.0
2017-11-27 11:10:00,61.5,61.5,61.31,61.38,178660.0,59.939,59.939,59.7538,59.822,178660.0
2017-11-27 11:20:00,61.37,61.43,61.31,61.33,39335.0,59.8123,59.8708,59.7538,59.7733,39335.0
2017-11-27 11:30:00,61.33,61.36,61.28,61.35,45528.0,59.7733,59.8026,59.7246,59.7928,45528.0
2017-11-27 11:40:00,61.35,61.38,61.18,61.21,111750.0,59.7928,59.822,59.6271,59.6564,111750.0
2017-11-27 11:50:00,61.21,61.36,61.2,61.2,38949.0,59.6564,59.8026,59.6466,59.6466,38949.0
2017-11-27 12:00:00,61.19,61.26,61.18,61.25,33192.0,59.6369,59.7051,59.6271,59.6953,33192.0
2017-11-27 12:10:00,61.25,61.32,61.21,61.29,35621.0,59.6953,59.7636,59.6564,59.7343,35621.0
2017-11-27 12:20:00,61.27,61.57,61.27,61.52,80625.0,59.7148,60.0072,59.7148,59.9585,80625.0
2017-11-27 12:30:00,61.52,61.57,61.45,61.54,25690.0,59.9585,60.0072,59.8903,59.978,25690.0
2017-11-27 12:40:00,61.53,61.61,61.51,61.56,28645.0,59.9682,60.0462,59.9487,59.9975,28645.0
2017-11-27 12:50:00,61.56,61.6,61.47,61.49,33018.0,59.9975,60.0365,59.9098,59.9293,33018.0
2017-11-27 13:00:00,61.5,61.5,61.37,61.46,40979.0,59.939,59.939,59.8123,59.9,40979.0
2017-11-27 13:10:00,61.45,61.46,61.35,61.38,23913.0,59.8903,59.9,59.7928,59.822,23913.0
2017-11-27 13:20:00,61.39,61.46,61.36,61.43,30404.0,59.8318,59.9,59.8026,59.8708,30404.0
2017-11-27 13:30:00,61.44,61.53,61.42,61.51,42054.0,59.8805,59.9682,59.861,59.9487,42054.0
2017-11-27 13:40:00,61.51,61.59,61.5,61.56,23003.0,59.9487,60.0267,59.939,59.9975,23003.0
2017-11-27 13:50:00,61.58,61.65,61.58,61.61,30651.0,60.017,60.0852,60.017,60.0462,30651.0
2017-11-27 14:00:00,61.61,61.63,61.57,61.61,37227.0,60.0462,60.0657,60.0072,60.0462,37227.0
2017-11-27 14:10:00,61.61,61.69,61.5,61.69,231270.0,60.0462,60.1242,59.939,60.1242,231270.0
2017-11-27 14:20:00,61.69,61.88,61.68,61.84,56518.0,60.1242,60.3094,60.1144,60.2704,56518.0
2017-11-27 14:30:00,61.84,61.87,61.79,61.86,33621.0,60.2704,60.2996,60.2216,60.2899,33621.0
2017-11-27 14:40:00,61.87,61.87,61.74,61.78,126748.0,60.2996,60.2996,60.1729,60.2119,126748.0
2017-11-27 14:50:00,61.78,61.85,61.77,61.84,63909.0,60.2119,60.2801,60.2021,60.2704,63909.0
2017-11-27 15:00:00,61.84,61.87,61.82,61.87,80975.0,60.2704,60.2996,60.2509,60.2996,80975.0
2017-11-27 15:10:00,61.86,61.99,61.86,61.95,63007.0,60.2899,60.4166,60.2899,60.3776,63007.0
2017-11-27 15:20:00,61.94,61.99,61.93,61.99,66009.0,60.3678,60.4166,60.3581,60.4166,66009.0
2017-11-27 15:30:00,62.0,62.15,61.98,62.14,128553.0,60.4263,60.5725,60.4068,60.5628,128553.0
2017-11-27 15:40:00,62.14,62.26,62.12,62.21,206054.0,60.5628,60.6797,60.5433,60.631,206054.0
2017-11-27 15:50:00,62.22,62.82,62.22,62.64,1020319.0,60.6407,61.2255,60.6407,61.0501,1020319.0
2017-11-28 09:30:00,62.23,62.23,61.74,62.04,334449.0,60.6505,60.6505,60.1729,60.4653,334449.0
2017-11-28 09:40:00,62.05,62.19,62.01,62.1,120549.0,60.475,60.6115,60.4361,60.5238,120549.0
2017-11-28 09:50:00,62.11,62.31,62.01,62.07,176320.0,60.5335,60.7284,60.4361,60.4945,176320.0
2017-11-28 10:00:00,62.07,62.15,61.98,62.09,212610.0,60.4945,60.5725,60.4068,60.514,212610.0
2017-11-28 10:10:00,62.07,62.07,61.88,61.94,92461.0,60.4945,60.4945,60.3094,60.3678,92461.0
2017-11-28 10:20:00,61.94,61.96,61.79,61.95,71295.0,60.3678,60.3873,60.2216,60.3776,71295.0
2017-11-28 10:30:00,61.96,62.0,61.7,61.74,112051.0,60.3873,60.4263,60.1339,60.1729,112051.0
2017-11-28 10:40:00,61.75,61.89,61.71,61.81,77928.0,60.1827,60.3191,60.1437,60.2411,77928.0
2017-11-28 10:50:00,61.81,61.83,60.89,61.79,122516.0,60.2411,60.2606,59.3445,60.2216,122516.0
2017-11-28 11:00:00,61.79,61.89,61.75,61.84,83474.0,60.2216,60.3191,60.1827,60.2704,83474.0
2017-11-28 11:10:00,61.84,61.89,61.7,61.77,87929.0,60.2704,60.3191,60.1339,60.2021,87929.0
2017-11-28 11:20:00,61.77,61.83,61.74,61.79,66965.0,60.2021,60.2606,60.1729,60.2216,66965.0
2017-11-28 11:30:00,61.8,61.82,61.69,61.76,86217.0,60.2314,60.2509,60.1242,60.1924,86217.0
2017-11-28 11:40:00,61.76,61.76,61.64,61.65,73865.0,60.1924,60.1924,60.0754,60.0852,73865.0
2017-11-28 11:50:00,61.65,61.75,61.62,61.69,53022.0,60.0852,60.1827,60.056,60.1242,53022.0
2017-11-28 12:00:00,61.69,61.7,61.52,61.58,119507.0,60.1242,60.1339,59.9585,60.017,119507.0
2017-11-28 12:10:00,61.58,61.59,61.37,61.38,127854.0,60.017,60.0267,59.8123,59.822,127854.0
2017-11-28 12:20:00,61.38,61.47,61.35,61.46,71748.0,59.822,59.9098,59.7928,59.9,71748.0
2017-11-28 12:30:00,61.47,61.47,61.34,61.42,55969.0,59.9098,59.9098,59.7831,59.861,55969.0
2017-11-28 12:40:00,61.42,61.5,61.37,61.39,150541.0,59.861,59.939,59.8123,59.8318,150541.0
2017-11-28 12:50:00,61.38,61.39,61.16,61.19,146520.0,59.822,59.8318,59.6076,59.6369,146520.0
2017-11-28 13:00:00,61.19,61.38,61.18,61.36,117144.0,59.6369,59.822,59.6271,59.8026,117144.0
2017-11-28 13:10:00,61.38,61.41,61.15,61.23,170844.0,59.822,59.8513,59.5979,59.6759,170844.0
2017-11-28 13:20:00,61.23,61.26,61.11,61.23,76973.0,59.6759,59.7051,59.5589,59.6759,76973.0
2017-11-28 13:30:00,61.23,61.39,61.21,61.38,62382.0,59.6759,59.8318,59.6564,59.822,62382.0
2017-11-28 13:40:00,61.39,61.39,61.24,61.25,45899.0,59.8318,59.8318,59.6856,59.6953,45899.0
2017-11-28 13:50:00,61.25,61.39,61.1,61.2,114494.0,59.6953,59.8318,59.5492,59.6466,114494.0
2017-11-28 14:00:00,61.2,61.36,61.13,61.32,89733.0,59.6466,59.8026,59.5784,59.7636,89733.0
2017-11-28 14:10:00,61.32,61.48,61.3,61.46,132069.0,59.7636,59.9195,59.7441,59.9,132069.0
2017-11-28 14:20:00,61.46,61.46,61.36,61.39,123834.0,59.9,59.9,59.8026,59.8318,123834.0
2017-11-28 14:30:00,61.39,61.4,61.36,61.39,78392.0,59.8318,59.8415,59.8026,59.8318,78392.0
2017-11-28 14:40:00,61.38,61.4,61.28,61.3,89370.0,59.822,59.8415,59.7246,59.7441,89370.0
2017-11-28 14:50:00,61.3,61.3,61.21,61.25,98452.0,59.7441,59.7441,59.6564,59.6953,98452.0
2017-11-28 15:00:00,61.25,61.31,61.23,61.27,89298.0,59.6953,59.7538,59.6759,59.7148,89298.0
2017-11-28 15:10:00,61.27,61.39,61.23,61.26,120183.0,59.7148,59.8318,59.6759,59.7051,120183.0
2017-11-28 15:20:00,61.27,61.35,61.22,61.23,126308.0,59.7148,59.7928,59.6661,59.6759,126308.0
2017-11-28 15:30:00,61.23,61.25,61.11,61.14,152742.0,59.6759,59.6953,59.5589,59.5881,152742.0
2017-11-28 15:40:00,61.14,61.34,61.14,61.29,231680.0,59.5881,59.7831,59.5881,59.7343,231680.0
2017-11-28 15:50:00,61.29,61.34,61.22,61.27,319936.0,59.7343,59.7831,59.6661,59.7148,319936.0
2017-11-29 09:30:00,61.45,61.66,61.31,61.62,71607.0,59.8903,60.0949,59.7538,60.056,71607.0
2017-11-29 09:40:00,61.62,62.26,61.62,62.25,119127.0,60.056,60.6797,60.056,60.67,119127.0
2017-11-29 09:50:00,62.24,62.55,62.19,62.53,112432.0,60.6602,60.9623,60.6115,60.9429,112432.0
2017-11-29 10:00:00,62.55,62.55,62.19,62.39,116946.0,60.9623,60.9623,60.6115,60.8064,116946.0
2017-11-29 10:10:00,62.39,62.5,62.22,62.37,149693.0,60.8064,60.9136,60.6407,60.7869,149693.0
2017-11-29 10:20:00,62.37,62.42,62.12,62.12,77782.0,60.7869,60.8356,60.5433,60.5433,77782.0
2017-11-29 10:30:00,62.12,62.13,61.7,61.7,79940.0,60.5433,60.553,60.1339,60.1339,79940.0
2017-11-29 10:40:00,61.69,62.0,61.68,62.0,65043.0,60.1242,60.4263,60.1144,60.4263,65043.0
2017-11-29 10:50:00,62.03,62.08,61.89,61.98,35677.0,60.4555,60.5043,60.3191,60.4068,35677.0
2017-11-29 11:00:00,62.0,62.14,61.95,62.04,43290.0,60.4263,60.5628,60.3776,60.4653,43290.0
2017-11-29 11:10:00,62.03,62.03,61.86,61.89,61073.0,60.4555,60.4555,60.2899,60.3191,61073.0
2017-11-29 11:20:00,61.9,61.9,61.64,61.7,55665.0,60.3288,60.3288,60.0754,60.1339,55665.0
2017-11-29 11:30:00,61.69,61.86,61.66,61.8,53344.0,60.1242,60.2899,60.0949,60.2314,53344.0
2017-11-29 11:40:00,61.81,61.82,61.65,61.72,46681.0,60.2411,60.2509,60.0852,60.1534,46681.0
2017-11-29 11:50:00,61.73,61.79,61.64,61.74,55399.0,60.1632,60.2216,60.0754,60.1729,55399.0
2017-11-29 12:00:00,61.74,61.81,61.64,61.78,58446.0,60.1729,60.2411,60.0754,60.2119,58446.0
2017-11-29 12:10:00,61.79,61.89,61.68,61.86,48937.0,60.2216,60.3191,60.1144,60.2899,48937.0
2017-11-29 12:20:00,61.87,61.93,61.78,61.79,41379.0,60.2996,60.3581,60.2119,60.2216,41379.0
2017-11-29 12:30:00,61.8,61.81,61.71,61.75,34298.0,60.2314,60.2411,60.1437,60.1827,34298.0
2017-11-29 12:40:00,61.75,61.84,61.64,61.65,45793.0,60.1827,60.2704,60.0754,60.0852,45793.0
2017-11-29 12:50:00,61.66,61.68,61.59,61.59,43128.0,60.0949,60.1144,60.0267,60.0267,43128.0
2017-11-29 13:00:00,61.59,61.69,61.54,61.66,43260.0,60.0267,60.1242,59.978,60.0949,43260.0
2017-11-29 13:10:00,61.66,61.73,61.6,61.64,51316.0,60.0949,60.1632,60.0365,60.0754,51316.0
2017-11-29 13:20:00,61.65,61.71,61.59,61.61,49353.0,60.0852,60.1437,60.0267,60.0462,49353.0
2017-11-29 13:30:00,61.62,61.74,61.52,61.7,48485.0,60.056,60.1729,59.9585,60.1339,48485.0
2017-11-29 13:40:00,61.7,61.75,61.54,61.6,47184.0,60.1339,60.1827,59.978,60.0365,47184.0
2017-11-29 13:50:00,61.6,61.61,61.38,61.53,58003.0,60.0365,60.0462,59.822,59.9682,58003.0
2017-11-29 14:00:00,61.52,61.8,61.52,61.78,185943.0,59.9585,60.2314,59.9585,60.2119,185943.0
2017-11-29 14:10:00,61.79,61.81,61.67,61.71,56741.0,60.2216,60.2411,60.1047,60.1437,56741.0
2017-11-29 14:20:00,61.71,61.73,61.61,61.69,68070.0,60.1437,60.1632,60.0462,60.1242,68070.0
2017-11-29 14:30:00,61.68,61.73,61.67,61.68,42748.0,60.1144,60.1632,60.1047,60.1144,42748.0
2017-11-29 14:40:00,61.67,61.75,61.67,61.74,49203.0,60.1047,60.1827,60.1047,60.1729,49203.0
2017-11-29 14:50:00,61.74,61.74,61.57,61.57,51744.0,60.1729,60.1729,60.0072,60.0072,51744.0
2017-11-29 15:00:00,61.56,61.57,61.47,61.51,106499.0,59.9975,60.0072,59.9098,59.9487,106499.0
2017-11-29 15:10:00,61.52,61.71,61.5,61.66,97431.0,59.9585,60.1437,59.939,60.0949,97431.0
2017-11-29 15:20:00,61.66,61.67,61.62,61.64,71086.0,60.0949,60.1047,60.056,60.0754,71086.0
2017-11-29 15:30:00,61.65,61.87,61.64,61.74,119427.0,60.0852,60.2996,60.0754,60.1729,119427.0
2017-11-29 15:40:00,61.75,61.82,61.65,61.73,151559.0,60.1827,60.2509,60.0852,60.1632,151559.0
2017-11-29 15:50:00,61.73,61.78,61.63,61.72,274949.0,60.1632,60.2119,60.0657,60.1534,274949.0
2017-11-30 09:30:00,61.78,62.29,61.73,61.94,63839.0,60.2119,60.7089,60.1632,60.3678,63839.0
2017-11-30 09:40:00,61.88,61.89,61.48,61.48,105923.0,60.3094,60.3191,59.9195,59.9195,105923.0
2017-11-30 09:50:00,61.48,61.48,61.01,61.1,133124.0,59.9195,59.9195,59.4614,59.5492,133124.0
2017-11-30 10:00:00,61.11,61.35,61.07,61.29,181933.0,59.5589,59.7928,59.5199,59.7343,181933.0
2017-11-30 10:10:00,61.3,61.42,61.27,61.28,186488.0,59.7441,59.861,59.7148,59.7246,186488.0
2017-11-30 10:20:00,61.29,61.39,61.14,61.17,140305.0,59.7343,59.8318,59.5881,59.6174,140305.0
2017-11-30 10:30:00,61.17,61.29,61.11,61.12,122061.0,59.6174,59.7343,59.5589,59.5686,122061.0
2017-11-30 10:40:00,61.12,61.28,61.07,61.23,144772.0,59.5686,59.7246,59.5199,59.6759,144772.0
2017-11-30 10:50:00,61.24,61.69,61.24,61.62,131552.0,59.6856,60.1242,59.6856,60.056,131552.0
2017-11-30 11:00:00,61.61,61.71,61.52,61.7,707129.0,60.0462,60.1437,59.9585,60.1339,707129.0
2017-11-30 11:10:00,61.7,61.7,61.62,61.65,81625.0,60.1339,60.1339,60.056,60.0852,81625.0
2017-11-30 11:20:00,61.65,61.83,61.64,61.77,120303.0,60.0852,60.2606,60.0754,60.2021,120303.0
2017-11-30 11:30:00,61.77,61.88,61.71,61.83,100788.0,60.2021,60.3094,60.1437,60.2606,100788.0
2017-11-30 11:40:00,61.81,61.92,61.7,61.72,86909.0,60.2411,60.3483,60.1339,60.1534,86909.0
2017-11-30 11:50:00,61.71,61.77,61.65,61.71,91992.0,60.1437,60.2021,60.0852,60.1437,91992.0
2017-11-30 12:00:00,61.7,61.7,61.49,61.51,71194.0,60.1339,60.1339,59.9293,59.9487,71194.0
2017-11-30 12:10:00,61.51,61.82,61.5,61.77,79870.0,59.9487,60.2509,59.939,60.2021,79870.0
2017-11-30 12:20:00,61.78,61.85,61.74,61.75,103622.0,60.2119,60.2801,60.1729,60.1827,103622.0
2017-11-30 12:30:00,61.75,61.75,61.51,61.51,94638.0,60.1827,60.1827,59.9487,59.9487,94638.0
2017-11-30 12:40:00,61.52,61.52,61.26,61.26,223974.0,59.9585,59.9585,59.7051,59.7051,223974.0
2017-11-30 12:50:00,61.27,61.29,61.19,61.28,80546.0,59.7148,59.7343,59.6369,59.7246,80546.0
2017-11-30 13:00:00,61.3,61.32,61.16,61.18,112243.0,59.7441,59.7636,59.6076,59.6271,112243.0
2017-11-30 13:10:00,61.18,61.18,60.98,61.05,120936.0,59.6271,59.6271,59.4322,59.5004,120936.0
2017-11-30 13:20:00,61.06,61.06,60.97,61.0,70350.0,59.5102,59.5102,59.4224,59.4517,70350.0
2017-11-30 13:30:00,60.99,61.11,60.98,61.0,76467.0,59.4419,59.5589,59.4322,59.4517,76467.0
2017-11-30 13:40:00,61.0,61.02,60.78,60.86,84916.0,59.4517,59.4712,59.2373,59.3152,84916.0
2017-11-30 13:50:00,60.88,60.88,60.75,60.82,79383.0,59.3347,59.3347,59.208,59.2763,79383.0
2017-11-30 14:00:00,60.83,60.86,60.73,60.8,128924.0,59.286,59.3152,59.1885,59.2568,128924.0
2017-11-30 14:10:00,60.8,60.95,60.76,60.8,79516.0,59.2568,59.403,59.2178,59.2568,79516.0
2017-11-30 14:20:00,60.8,60.86,60.72,60.76,114009.0,59.2568,59.3152,59.1788,59.2178,114009.0
2017-11-30 14:30:00,60.73,60.87,60.68,60.85,98360.0,59.1885,59.325,59.1398,59.3055,98360.0
2017-11-30 14:40:00,60.82,60.89,60.73,60.73,72514.0,59.2763,59.3445,59.1885,59.1885,72514.0
2017-11-30 14:50:00,60.74,60.85,60.73,60.82,76399.0,59.1983,59.3055,59.1885,59.2763,76399.0
2017-11-30 15:00:00,60.8,60.82,60.72,60.72,93953.0,59.2568,59.2763,59.1788,59.1788,93953.0
2017-11-30 15:10:00,60.72,60.74,60.66,60.67,96095.0,59.1788,59.1983,59.1203,59.1301,96095.0
2017-11-30 15:20:00,60.66,60.8,60.66,60.77,115729.0,59.1203,59.2568,59.1203,59.2275,115729.0
2017-11-30 15:30:00,60.79,60.83,60.64,60.64,161563.0,59.247,59.286,59.1008,59.1008,161563.0
2017-11-30 15:40:00,60.65,60.96,60.64,60.94,156207.0,59.1106,59.4127,59.1008,59.3932,156207.0
2017-11-30 15:50:00,60.94,61.05,60.91,60.96,368104.0,59.3932,59.5004,59.364,59.4127,368104.0
2017-12-01 09:30:00,60.24,60.81,60.11,60.69,251898.0,58.711,59.2665,58.5843,59.1496,251898.0
2017-12-01 09:40:00,60.69,60.83,60.61,60.83,111092.0,59.1496,59.286,59.0716,59.286,111092.0
2017-12-01 09:50:00,60.83,60.97,60.67,60.73,103984.0,59.286,59.4224,59.1301,59.1885,103984.0
2017-12-01 10:00:00,60.73,61.0,60.7,60.84,150706.0,59.1885,59.4517,59.1593,59.2957,150706.0
2017-12-01 10:10:00,60.84,60.9,60.68,60.81,122863.0,59.2957,59.3542,59.1398,59.2665,122863.0
2017-12-01 10:20:00,60.79,60.94,60.74,60.92,139249.0,59.247,59.3932,59.1983,59.3737,139249.0
2017-12-01 10:30:00,60.93,61.01,60.8,60.92,108925.0,59.3835,59.4614,59.2568,59.3737,108925.0
2017-12-01 10:40:00,60.92,61.01,60.73,60.94,172083.0,59.3737,59.4614,59.1885,59.3932,172083.0
2017-12-01 10:50:00,60.96,61.03,60.81,60.89,103024.0,59.4127,59.4809,59.2665,59.3445,103024.0
2017-12-01 11:00:00,60.89,60.91,60.65,60.78,106930.0,59.3445,59.364,59.1106,59.2373,106930.0
2017-12-01 11:10:00,60.77,60.83,60.38,60.82,91340.0,59.2275,59.286,58.8474,59.2763,91340.0
2017-12-01 11:20:00,60.81,60.83,60.26,60.33,172937.0,59.2665,59.286,58.7305,58.7987,172937.0
2017-12-01 11:30:00,60.35,60.49,60.04,60.38,103571.0,58.8182,58.9546,58.5161,58.8474,103571.0
2017-12-01 11:40:00,60.38,60.45,60.15,60.29,174684.0,58.8474,58.9156,58.6233,58.7597,174684.0
2017-12-01 11:50:00,60.28,60.53,60.23,60.44,68877.0,58.75,58.9936,58.7012,58.9059,68877.0
2017-12-01 12:00:00,60.45,60.51,60.29,60.51,83885.0,58.9156,58.9741,58.7597,58.9741,83885.0
2017-12-01 12:10:00,60.51,60.54,60.42,60.5,56699.0,58.9741,59.0034,58.8864,58.9644,56699.0
2017-12-01 12:20:00,60.5,60.56,60.42,60.54,51103.0,58.9644,59.0229,58.8864,59.0034,51103.0
2017-12-01 12:30:00,60.56,60.58,60.39,60.4,48989.0,59.0229,59.0423,58.8572,58.8669,48989.0
2017-12-01 12:40:00,60.39,60.75,60.39,60.62,49100.0,58.8572,59.208,58.8572,59.0813,49100.0
2017-12-01 12:50:00,60.61,60.72,60.54,60.72,82986.0,59.0716,59.1788,59.0034,59.1788,82986.0
2017-12-01 13:00:00,60.72,61.09,60.69,61.0,72807.0,59.1788,59.5394,59.1496,59.4517,72807.0
2017-12-01 13:10:00,60.99,61.06,60.92,60.93,86851.0,59.4419,59.5102,59.3737,59.3835,86851.0
2017-12-01 13:20:00,60.94,61.0,60.87,60.9,62071.0,59.3932,59.4517,59.325,59.3542,62071.0
2017-12-01 13:30:00,60.9,61.05,60.87,60.89,53472.0,59.3542,59.5004,59.325,59.3445,53472.0
2017-12-01 13:40:00,60.91,60.93,60.8,60.83,60645.0,59.364,59.3835,59.2568,59.286,60645.0
2017-12-01 13:50:00,60.85,60.9,60.75,60.85,66711.0,59.3055,59.3542,59.208,59.3055,66711.0
2017-12-01 14:00:00,60.83,60.85,60.74,60.78,52458.0,59.286,59.3055,59.1983,59.2373,52458.0
2017-12-01 14:10:00,60.78,60.81,60.77,60.77,56271.0,59.2373,59.2665,59.2275,59.2275,56271.0
2017-12-01 14:20:00,60.78,60.82,60.77,60.78,48314.0,59.2373,59.2763,59.2275,59.2373,48314.0
2017-12-01 14:30:00,60.77,60.83,60.76,60.83,100031.0,59.2275,59.286,59.2178,59.286,100031.0
2017-12-01 14:40:00,60.83,60.98,60.82,60.85,249085.0,59.286,59.4322,59.2763,59.3055,249085.0
2017-12-01 14:50:00,60.85,61.06,60.85,61.04,50046.0,59.3055,59.5102,59.3055,59.4907,50046.0
2017-12-01 15:00:00,61.04,61.13,60.98,61.13,62090.0,59.4907,59.5784,59.4322,59.5784,62090.0
2017-12-01 15:10:00,61.12,61.15,61.06,61.08,58576.0,59.5686,59.5979,59.5102,59.5297,58576.0
2017-12-01 15:20:00,61.08,61.1,60.9,60.92,76325.0,59.5297,59.5492,59.3542,59.3737,76325.0
2017-12-01 15:30:00,60.92,61.04,60.9,60.97,97247.0,59.3737,59.4907,59.3542,59.4224,97247.0
2017-12-01 15:40:00,60.96,60.98,60.84,60.85,148500.0,59.4127,59.4322,59.2957,59.3055,148500.0
2017-12-01 15:50:00,60.86,60.88,60.77,60.8,340371.0,59.3152,59.3347,59.2275,59.2568,340371.0
2017-12-04 09:30:00,61.09,61.57,60.9,61.47,133482.0,59.5394,60.0072,59.3542,59.9098,133482.0
2017-12-04 09:40:00,61.44,61.67,60.96,61.04,88862.0,59.8805,60.1047,59.4127,59.4907,88862.0
2017-12-04 09:50:00,61.05,61.15,60.87,61.06,52310.0,59.5004,59.5979,59.325,59.5102,52310.0
2017-12-04 10:00:00,61.05,61.08,60.63,60.85,153165.0,59.5004,59.5297,59.0911,59.3055,153165.0
2017-12-04 10:10:00,60.86,61.09,60.69,60.78,64180.0,59.3152,59.5394,59.1496,59.2373,64180.0
2017-12-04 10:20:00,60.77,60.94,60.66,60.73,57019.0,59.2275,59.3932,59.1203,59.1885,57019.0
2017-12-04 10:30:00,60.73,60.78,60.62,60.74,102883.0,59.1885,59.2373,59.0813,59.1983,102883.0
2017-12-04 10:40:00,60.74,60.79,60.57,60.58,92379.0,59.1983,59.247,59.0326,59.0423,92379.0
2017-12-04 10:50:00,60.59,60.72,60.43,60.7,67782.0,59.0521,59.1788,58.8962,59.1593,67782.0
2017-12-04 11:00:00,60.72,60.81,60.51,60.76,78268.0,59.1788,59.2665,58.9741,59.2178,78268.0
2017-12-04 11:10:00,60.8,60.86,60.5,60.56,87487.0,59.2568,59.3152,58.9644,59.0229,87487.0
2017-12-04 11:20:00,60.56,60.79,60.56,60.67,57104.0,59.0229,59.247,59.0229,59.1301,57104.0
2017-12-04 11:30:00,60.69,60.77,60.62,60.69,43378.0,59.1496,59.2275,59.0813,59.1496,43378.0
2017-12-04 11:40:00,60.7,60.72,60.49,60.49,44784.0,59.1593,59.1788,58.9546,58.9546,44784.0
2017-12-04 11:50:00,60.51,60.62,60.48,60.51,52485.0,58.9741,59.0813,58.9449,58.9741,52485.0
2017-12-04 12:00:00,60.54,60.73,60.49,60.65,47027.0,59.0034,59.1885,58.9546,59.1106,47027.0
2017-12-04 12:10:00,60.64,60.75,60.53,60.53,51603.0,59.1008,59.208,58.9936,58.9936,51603.0
2017-12-04 12:20:00,60.54,60.65,60.48,60.57,45349.0,59.0034,59.1106,58.9449,59.0326,45349.0
2017-12-04 12:30:00,60.6,60.6,60.24,60.4,72678.0,59.0618,59.0618,58.711,58.8669,72678.0
2017-12-04 12:40:00,60.41,60.52,60.28,60.45,96177.0,58.8767,58.9839,58.75,58.9156,96177.0
2017-12-04 12:50:00,60.45,60.53,60.38,60.39,49544.0,58.9156,58.9936,58.8474,58.8572,49544.0
2017-12-04 13:00:00,60.37,60.44,60.15,60.29,77921.0,58.8377,58.9059,58.6233,58.7597,77921.0
2017-12-04 13:10:00,60.29,60.4,60.25,60.34,92927.0,58.7597,58.8669,58.7207,58.8084,92927.0
2017-12-04 13:20:00,60.33,60.46,60.26,60.36,64316.0,58.7987,58.9254,58.7305,58.8279,64316.0
2017-12-04 13:30:00,60.38,60.63,60.38,60.6,49273.0,58.8474,59.0911,58.8474,59.0618,49273.0
2017-12-04 13:40:00,60.61,60.77,60.59,60.72,42865.0,59.0716,59.2275,59.0521,59.1788,42865.0
2017-12-04 13:50:00,60.72,60.83,60.71,60.77,51458.0,59.1788,59.286,59.169,59.2275,51458.0
2017-12-04 14:00:00,60.77,60.82,60.7,60.75,43110.0,59.2275,59.2763,59.1593,59.208,43110.0
2017-12-04 14:10:00,60.75,60.75,60.53,60.62,56201.0,59.208,59.208,58.9936,59.0813,56201.0
2017-12-04 14:20:00,60.62,60.66,60.53,60.55,51203.0,59.0813,59.1203,58.9936,59.0131,51203.0
2017-12-04 14:30:00,60.55,60.63,60.52,60.63,44822.0,59.0131,59.0911,58.9839,59.0911,44822.0
2017-12-04 14:40:00,60.64,60.66,60.56,60.57,49255.0,59.1008,59.1203,59.0229,59.0326,49255.0
2017-12-04 14:50:00,60.57,60.61,60.51,60.54,60412.0,59.0326,59.0716,58.9741,59.0034,60412.0
2017-12-04 15:00:00,60.52,60.61,60.52,60.61,61212.0,58.9839,59.0716,58.9839,59.0716,61212.0
2017-12-04 15:10:00,60.61,60.62,60.48,60.53,64434.0,59.0716,59.0813,58.9449,58.9936,64434.0
2017-12-04 15:20:00,60.53,60.63,60.34,60.36,184361.0,58.9936,59.0911,58.8084,58.8279,184361.0
2017-12-04 15:30:00,60.36,60.41,60.21,60.27,178603.0,58.8279,58.8767,58.6817,58.7402,178603.0
2017-12-04 15:40:00,60.26,60.31,60.11,60.12,239718.0,58.7305,58.7792,58.5843,58.594,239718.0
2017-12-04 15:50:00,60.13,60.27,60.09,60.11,412812.0,58.6038,58.7402,58.5648,58.5843,412812.0
2017-12-05 09:30:00,60.39,60.65,60.19,60.29,216488.0,58.8572,59.1106,58.6622,58.7597,216488.0
2017-12-05 09:40:00,60.35,60.7,60.31,60.57,128890.0,58.8182,59.1593,58.7792,59.0326,128890.0
2017-12-05 09:50:00,60.58,60.65,60.38,60.53,95503.0,59.0423,59.1106,58.8474,58.9936,95503.0
2017-12-05 10:00:00,60.53,60.72,60.45,60.57,122769.0,58.9936,59.1788,58.9156,59.0326,122769.0
2017-12-05 10:10:00,60.58,60.62,60.39,60.41,103753.0,59.0423,59.0813,58.8572,58.8767,103753.0
2017-12-05 10:20:00,60.41,60.52,60.38,60.45,95471.0,58.8767,58.9839,58.8474,58.9156,95471.0
2017-12-05 10:30:00,60.44,60.72,60.41,60.68,40905.0,58.9059,59.1788,58.8767,59.1398,40905.0
2017-12-05 10:40:00,60.69,60.81,60.59,60.64,51454.0,59.1496,59.2665,59.0521,59.1008,51454.0
2017-12-05 10:50:00,60.64,60.68,60.56,60.64,69962.0,59.1008,59.1398,59.0229,59.1008,69962.0
2017-12-05 11:00:00,60.64,60.67,60.53,60.64,65035.0,59.1008,59.1301,58.9936,59.1008,65035.0
2017-12-05 11:10:00,60.65,60.87,60.63,60.8,72760.0,59.1106,59.325,59.0911,59.2568,72760.0
2017-12-05 11:20:00,60.79,61.09,60.72,61.05,74679.0,59.247,59.5394,59.1788,59.5004,74679.0
2017-12-05 11:30:00,61.04,61.23,61.0,61.04,86455.0,59.4907,59.6759,59.4517,59.4907,86455.0
2017-12-05 11:40:00,61.04,61.1,60.96,61.04,60970.0,59.4907,59.5492,59.4127,59.4907,60970.0
2017-12-05 11:50:00,61.04,61.13,60.86,60.94,74485.0,59.4907,59.5784,59.3152,59.3932,74485.0
2017-12-05 12:00:00,60.97,60.99,60.81,60.83,42370.0,59.4224,59.4419,59.2665,59.286,42370.0
2017-12-05 12:10:00,60.85,60.92,60.73,60.8,32925.0,59.3055,59.3737,59.1885,59.2568,32925.0
2017-12-05 12:20:00,60.79,60.79,60.62,60.65,38217.0,59.247,59.247,59.0813,59.1106,38217.0
2017-12-05 12:30:00,60.66,60.74,60.65,60.72,56548.0,59.1203,59.1983,59.1106,59.1788,56548.0
2017-12-05 12:40:00,60.71,60.78,60.66,60.76,43098.0,59.169,59.2373,59.1203,59.2178,43098.0
2017-12-05 12:50:00,60.76,60.82,60.68,60.74,72066.0,59.2178,59.2763,59.1398,59.1983,72066.0
2017-12-05 13:00:00,60.74,60.82,60.73,60.76,54208.0,59.1983,59.2763,59.1885,59.2178,54208.0
2017-12-05 13:10:00,60.76,60.87,60.75,60.84,52063.0,59.2178,59.325,59.208,59.2957,52063.0
2017-12-05 13:20:00,60.83,60.93,60.82,60.93,41149.0,59.286,59.3835,59.2763,59.3835,41149.0
2017-12-05 13:30:00,60.92,61.04,60.9,61.02,25805.0,59.3737,59.4907,59.3542,59.4712,25805.0
2017-12-05 13:40:00,61.03,61.04,60.97,60.99,44289.0,59.4809,59.4907,59.4224,59.4419,44289.0
2017-12-05 13:50:00,61.0,61.2,60.99,61.16,89295.0,59.4517,59.6466,59.4419,59.6076,89295.0
2017-12-05 14:00:00,61.15,61.17,61.04,61.16,39496.0,59.5979,59.6174,59.4907,59.6076,39496.0
2017-12-05 14:10:00,61.16,61.2,61.07,61.07,88675.0,59.6076,59.6466,59.5199,59.5199,88675.0
2017-12-05 14:20:00,61.06,61.07,61.0,61.02,37211.0,59.5102,59.5199,59.4517,59.4712,37211.0
2017-12-05 14:30:00,61.03,61.06,60.99,61.0,31016.0,59.4809,59.5102,59.4419,59.4517,31016.0
2017-12-05 14:40:00,60.99,61.0,60.91,60.92,24719.0,59.4419,59.4517,59.364,59.3737,24719.0
2017-12-05 14:50:00,60.92,60.94,60.62,60.69,64137.0,59.3737,59.3932,59.0813,59.1496,64137.0
2017-12-05 15:00:00,60.69,60.74,60.62,60.65,67038.0,59.1496,59.1983,59.0813,59.1106,67038.0
2017-12-05 15:10:00,60.65,60.65,60.46,60.54,54714.0,59.1106,59.1106,58.9254,59.0034,54714.0
2017-12-05 15:20:00,60.54,60.62,60.47,60.59,72477.0,59.0034,59.0813,58.9351,59.0521,72477.0
2017-12-05 15:30:00,60.59,60.68,60.55,60.68,140934.0,59.0521,59.1398,59.0131,59.1398,140934.0
2017-12-05 15:40:00,60.67,60.79,60.66,60.74,139320.0,59.1301,59.247,59.1203,59.1983,139320.0
2017-12-05 15:50:00,60.74,60.92,60.74,60.84,331086.0,59.1983,59.3737,59.1983,59.2957,331086.0
2017-12-06 09:30:00,60.42,60.54,59.85,60.05,581425.0,58.8864,59.0034,58.3309,58.5258,581425.0
2017-12-06 09:40:00,60.04,60.33,59.98,60.25,120176.0,58.5161,58.7987,58.4576,58.7207,120176.0
2017-12-06 09:50:00,60.23,60.35,60.15,60.34,51236.0,58.7012,58.8182,58.6233,58.8084,51236.0
2017-12-06 10:00:00,60.33,61.03,60.33,61.02,200424.0,58.7987,59.4809,58.7987,59.4712,200424.0
2017-12-06 10:10:00,61.04,61.79,60.95,61.59,296711.0,59.4907,60.2216,59.403,60.0267,296711.0
2017-12-06 10:20:00,61.6,61.81,61.58,61.63,141464.0,60.0365,60.2411,60.017,60.0657,141464.0
2017-12-06 10:30:00,61.63,61.83,61.45,61.47,107006.0,60.0657,60.2606,59.8903,59.9098,107006.0
2017-12-06 10:40:00,61.47,61.59,61.4,61.55,91631.0,59.9098,60.0267,59.8415,59.9877,91631.0
2017-12-06 10:50:00,61.55,61.61,61.38,61.49,62459.0,59.9877,60.0462,59.822,59.9293,62459.0
2017-12-06 11:00:00,61.48,61.58,61.41,61.54,42118.0,59.9195,60.017,59.8513,59.978,42118.0
2017-12-06 11:10:00,61.53,61.76,61.52,61.68,77073.0,59.9682,60.1924,59.9585,60.1144,77073.0
2017-12-06 11:20:00,61.66,62.01,61.66,61.98,127366.0,60.0949,60.4361,60.0949,60.4068,127366.0
2017-12-06 11:30:00,61.97,62.01,61.71,61.71,75205.0,60.3971,60.4361,60.1437,60.1437,75205.0
2017-12-06 11:40:00,61.72,61.82,61.63,61.67,39575.0,60.1534,60.2509,60.0657,60.1047,39575.0
2017-12-06 11:50:00,61.68,61.72,61.51,61.57,71758.0,60.1144,60.1534,59.9487,60.0072,71758.0
2017-12-06 12:00:00,61.57,61.73,61.51,61.63,58707.0,60.0072,60.1632,59.9487,60.0657,58707.0
2017-12-06 12:10:00,61.64,61.69,61.58,61.61,34768.0,60.0754,60.1242,60.017,60.0462,34768.0
2017-12-06 12:20:00,61.59,61.62,61.55,61.58,42028.0,60.0267,60.056,59.9877,60.017,42028.0
2017-12-06 12:30:00,61.61,61.61,61.58,61.58,34668.0,60.0462,60.0462,60.017,60.017,34668.0
2017-12-06 12:40:00,61.58,61.74,61.54,61.67,60027.0,60.017,60.1729,59.978,60.1047,60027.0
2017-12-06 12:50:00,61.68,61.78,61.62,61.71,80249.0,60.1144,60.2119,60.056,60.1437,80249.0
2017-12-06 13:00:00,61.71,61.71,61.5,61.57,35994.0,60.1437,60.1437,59.939,60.0072,35994.0
2017-12-06 13:10:00,61.59,61.59,61.47,61.47,38134.0,60.0267,60.0267,59.9098,59.9098,38134.0
2017-12-06 13:20:00,61.47,61.54,61.32,61.44,29102.0,59.9098,59.978,59.7636,59.8805,29102.0
2017-12-06 13:30:00,61.46,61.52,61.37,61.37,32457.0,59.9,59.9585,59.8123,59.8123,32457.0
2017-12-06 13:40:00,61.37,61.56,61.32,61.53,76658.0,59.8123,59.9975,59.7636,59.9682,76658.0
2017-12-06 13:50:00,61.53,61.72,61.53,61.72,80464.0,59.9682,60.1534,59.9682,60.1534,80464.0
2017-12-06 14:00:00,61.71,61.82,61.68,61.79,65214.0,60.1437,60.2509,60.1144,60.2216,65214.0
2017-12-06 14:10:00,61.79,61.95,61.73,61.93,184089.0,60.2216,60.3776,60.1632,60.3581,184089.0
2017-12-06 14:20:00,61.91,61.94,61.87,61.9,88719.0,60.3386,60.3678,60.2996,60.3288,88719.0
2017-12-06 14:30:00,61.9,61.94,61.81,61.88,83161.0,60.3288,60.3678,60.2411,60.3094,83161.0
2017-12-06 14:40:00,61.87,61.88,61.77,61.8,39696.0,60.2996,60.3094,60.2021,60.2314,39696.0
2017-12-06 14:50:00,61.8,61.89,61.79,61.88,73367.0,60.2314,60.3191,60.2216,60.3094,73367.0
2017-12-06 15:00:00,61.87,61.94,61.87,61.91,130174.0,60.2996,60.3678,60.2996,60.3386,130174.0
2017-12-06 15:10:00,61.91,61.93,61.87,61.87,109755.0,60.3386,60.3581,60.2996,60.2996,109755.0
2017-12-06 15:20:00,61.87,61.99,61.87,61.98,112334.0,60.2996,60.4166,60.2996,60.4068,112334.0
2017-12-06 15:30:00,61.98,62.12,61.94,62.1,132246.0,60.4068,60.5433,60.3678,60.5238,132246.0
2017-12-06 15:40:00,62.1,62.14,62.01,62.01,218924.0,60.5238,60.5628,60.4361,60.4361,218924.0
2017-12-06 15:50:00,62.01,62.09,61.94,62.02,436850.0,60.4361,60.514,60.3678,60.4458,436850.0
2017-12-07 09:30:00,61.47,62.04,61.31,61.96,177252.0,59.9098,60.4653,59.7538,60.3873,177252.0
2017-12-07 09:40:00,61.97,62.27,61.88,62.2,177702.0,60.3971,60.6895,60.3094,60.6212,177702.0
2017-12-07 09:50:00,62.2,62.5,62.1,62.38,134434.0,60.6212,60.9136,60.5238,60.7967,134434.0
2017-12-07 10:00:00,62.35,62.36,61.89,62.02,138931.0,60.7674,60.7772,60.3191,60.4458,138931.0
2017-12-07 10:10:00,62.02,62.32,61.95,62.25,100825.0,60.4458,60.7382,60.3776,60.67,100825.0
2017-12-07 10:20:00,62.24,62.33,62.13,62.27,99940.0,60.6602,60.7479,60.553,60.6895,99940.0
2017-12-07 10:30:00,62.27,62.74,62.27,62.73,99896.0,60.6895,61.1475,60.6895,61.1378,99896.0
2017-12-07 10:40:00,62.73,62.79,62.65,62.74,90672.0,61.1378,61.1963,61.0598,61.1475,90672.0
2017-12-07 10:50:00,62.74,62.76,62.6,62.73,69515.0,61.1475,61.167,61.0111,61.1378,69515.0
2017-12-07 11:00:00,62.74,62.81,62.4,62.4,92973.0,61.1475,61.2157,60.8162,60.8162,92973.0
2017-12-07 11:10:00,62.4,62.55,62.32,62.36,96937.0,60.8162,60.9623,60.7382,60.7772,96937.0
2017-12-07 11:20:00,62.37,62.4,62.22,62.3,78898.0,60.7869,60.8162,60.6407,60.7187,78898.0
2017-12-07 11:30:00,62.3,62.42,62.23,62.23,68517.0,60.7187,60.8356,60.6505,60.6505,68517.0
2017-12-07 11:40:00,62.23,62.3,62.2,62.25,53748.0,60.6505,60.7187,60.6212,60.67,53748.0
2017-12-07 11:50:00,62.25,62.34,62.22,62.28,51265.0,60.67,60.7577,60.6407,60.6992,51265.0
2017-12-07 12:00:00,62.28,62.28,62.14,62.2,57766.0,60.6992,60.6992,60.5628,60.6212,57766.0
2017-12-07 12:10:00,62.2,62.22,62.15,62.19,38851.0,60.6212,60.6407,60.5725,60.6115,38851.0
2017-12-07 12:20:00,62.19,62.22,62.07,62.1,50492.0,60.6115,60.6407,60.4945,60.5238,50492.0
2017-12-07 12:30:00,62.1,62.2,62.09,62.15,40644.0,60.5238,60.6212,60.514,60.5725,40644.0
2017-12-07 12:40:00,62.14,62.22,62.13,62.2,45356.0,60.5628,60.6407,60.553,60.6212,45356.0
2017-12-07 12:50:00,62.2,62.2,62.02,62.09,43024.0,60.6212,60.6212,60.4458,60.514,43024.0
2017-12-07 13:00:00,62.09,62.13,61.99,62.07,44846.0,60.514,60.553,60.4166,60.4945,44846.0
2017-12-07 13:10:00,62.07,62.07,61.91,61.95,76155.0,60.4945,60.4945,60.3386,60.3776,76155.0
2017-12-07 13:20:00,61.94,62.04,61.93,62.01,55694.0,60.3678,60.4653,60.3581,60.4361,55694.0
2017-12-07 13:30:00,62.01,62.05,61.99,62.02,37804.0,60.4361,60.475,60.4166,60.4458,37804.0
2017-12-07 13:40:00,62.01,62.01,61.89,61.92,96600.0,60.4361,60.4361,60.3191,60.3483,96600.0
2017-12-07 13:50:00,61.91,62.0,61.89,62.0,54777.0,60.3386,60.4263,60.3191,60.4263,54777.0
2017-12-07 14:00:00,62.01,62.03,61.94,61.98,50168.0,60.4361,60.4555,60.3678,60.4068,50168.0
2017-12-07 14:10:00,61.98,62.03,61.95,62.01,50623.0,60.4068,60.4555,60.3776,60.4361,50623.0
2017-12-07 14:20:00,62.01,62.06,61.94,62.02,58750.0,60.4361,60.4848,60.3678,60.4458,58750.0
2017-12-07 14:30:00,62.03,62.04,61.91,61.93,54920.0,60.4555,60.4653,60.3386,60.3581,54920.0
2017-12-07 14:40:00,61.93,62.01,61.92,61.98,55114.0,60.3581,60.4361,60.3483,60.4068,55114.0
2017-12-07 14:50:00,61.98,62.04,61.95,61.99,65698.0,60.4068,60.4653,60.3776,60.4166,65698.0
2017-12-07 15:00:00,62.0,62.05,61.96,61.98,59216.0,60.4263,60.475,60.3873,60.4068,59216.0
2017-12-07 15:10:00,61.99,62.06,61.98,61.99,61724.0,60.4166,60.4848,60.4068,60.4166,61724.0
2017-12-07 15:20:00,61.99,62.09,61.98,62.09,86584.0,60.4166,60.514,60.4068,60.514,86584.0
2017-12-07 15:30:00,62.09,62.1,61.96,61.97,94183.0,60.514,60.5238,60.3873,60.3971,94183.0
2017-12-07 15:40:00,61.98,61.98,61.88,61.89,153776.0,60.4068,60.4068,60.3094,60.3191,153776.0
2017-12-07 15:50:00,61.89,61.89,61.6,61.83,638607.0,60.3191,60.3191,60.0365,60.2606,638607.0
2017-12-08 09:30:00,62.36,62.86,62.23,62.63,154482.0,60.7772,61.2645,60.6505,61.0403,154482.0
2017-12-08 09:40:00,62.58,62.87,62.52,62.7,196210.0,60.9916,61.2742,60.9331,61.1085,196210.0
2017-12-08 09:50:00,62.69,62.7,62.47,62.65,77361.0,61.0988,61.1085,60.8844,61.0598,77361.0
2017-12-08 10:00:00,62.66,62.67,62.52,62.58,63678.0,61.0696,61.0793,60.9331,60.9916,63678.0
2017-12-08 10:10:00,62.58,62.62,62.51,62.54,70501.0,60.9916,61.0306,60.9234,60.9526,70501.0
2017-12-08 10:20:00,62.54,62.55,62.48,62.55,85159.0,60.9526,60.9623,60.8941,60.9623,85159.0
2017-12-08 10:30:00,62.56,62.59,62.48,62.5,64039.0,60.9721,61.0013,60.8941,60.9136,64039.0
2017-12-08 10:40:00,62.5,62.56,62.48,62.55,103685.0,60.9136,60.9721,60.8941,60.9623,103685.0
2017-12-08 10:50:00,62.55,62.56,62.48,62.54,59329.0,60.9623,60.9721,60.8941,60.9526,59329.0
2017-12-08 11:00:00,62.54,62.55,62.48,62.53,79761.0,60.9526,60.9623,60.8941,60.9429,79761.0
2017-12-08 11:10:00,62.53,62.55,62.49,62.52,43477.0,60.9429,60.9623,60.9039,60.9331,43477.0
2017-12-08 11:20:00,62.52,62.53,62.46,62.49,69770.0,60.9331,60.9429,60.8746,60.9039,69770.0
2017-12-08 11:30:00,62.49,62.52,62.46,62.49,81897.0,60.9039,60.9331,60.8746,60.9039,81897.0
2017-12-08 11:40:00,62.48,62.5,62.47,62.49,65053.0,60.8941,60.9136,60.8844,60.9039,65053.0
2017-12-08 11:50:00,62.48,62.54,62.46,62.53,82788.0,60.8941,60.9526,60.8746,60.9429,82788.0
2017-12-08 12:00:00,62.53,62.59,62.5,62.54,43626.0,60.9429,61.0013,60.9136,60.9526,43626.0
2017-12-08 12:10:00,62.55,62.72,62.52,62.72,40502.0,60.9623,61.128,60.9331,61.128,40502.0
2017-12-08 12:20:00,62.72,62.73,62.63,62.63,57990.0,61.128,61.1378,61.0403,61.0403,57990.0
2017-12-08 12:30:00,62.63,62.63,62.54,62.56,25498.0,61.0403,61.0403,60.9526,60.9721,25498.0
2017-12-08 12:40:00,62.57,62.59,62.53,62.54,25165.0,60.9818,61.0013,60.9429,60.9526,25165.0
2017-12-08 12:50:00,62.54,62.56,62.51,62.54,40270.0,60.9526,60.9721,60.9234,60.9526,40270.0
2017-12-08 13:00:00,62.56,62.57,62.51,62.52,24587.0,60.9721,60.9818,60.9234,60.9331,24587.0
2017-12-08 13:10:00,62.51,62.55,62.48,62.52,54741.0,60.9234,60.9623,60.8941,60.9331,54741.0
2017-12-08 13:20:00,62.53,62.54,62.5,62.53,34643.0,60.9429,60.9526,60.9136,60.9429,34643.0
2017-12-08 13:30:00,62.53,62.56,62.51,62.55,51184.0,60.9429,60.9721,60.9234,60.9623,51184.0
2017-12-08 13:40:00,62.54,62.54,62.5,62.52,37366.0,60.9526,60.9526,60.9136,60.9331,37366.0
2017-12-08 13:50:00,62.52,62.57,62.5,62.56,46859.0,60.9331,60.9818,60.9136,60.9721,46859.0
2017-12-08 14:00:00,62.56,62.7,62.55,62.67,68940.0,60.9721,61.1085,60.9623,61.0793,68940.0
2017-12-08 14:10:00,62.67,62.7,62.58,62.6,50038.0,61.0793,61.1085,60.9916,61.0111,50038.0
2017-12-08 14:20:00,62.61,62.67,62.59,62.65,70105.0,61.0208,61.0793,61.0013,61.0598,70105.0
2017-12-08 14:30:00,62.66,62.69,62.61,62.63,50500.0,61.0696,61.0988,61.0208,61.0403,50500.0
2017-12-08 14:40:00,62.63,62.69,62.59,62.69,78639.0,61.0403,61.0988,61.0013,61.0988,78639.0
2017-12-08 14:50:00,62.68,62.68,62.62,62.65,76348.0,61.089,61.089,61.0306,61.0598,76348.0
2017-12-08 15:00:00,62.65,62.7,62.63,62.67,61715.0,61.0598,61.1085,61.0403,61.0793,61715.0
2017-12-08 15:10:00,62.68,62.69,62.64,62.65,91557.0,61.089,61.0988,61.0501,61.0598,91557.0
2017-12-08 15:20:00,62.65,62.71,62.64,62.67,53937.0,61.0598,61.1183,61.0501,61.0793,53937.0
2017-12-08 15:30:00,62.67,62.68,62.62,62.64,95775.0,61.0793,61.089,61.0306,61.0501,95775.0
2017-12-08 15:40:00,62.63,62.67,62.6,62.65,164534.0,61.0403,61.0793,61.0111,61.0598,164534.0
2017-12-08 15:50:00,62.64,62.65,62.4,62.43,369140.0,61.0501,61.0598,60.8162,60.8454,369140.0
2017-12-11 09:30:00,62.45,62.78,62.45,62.65,102908.0,60.8649,61.1865,60.8649,61.0598,102908.0
2017-12-11 09:40:00,62.65,62.86,62.62,62.76,127174.0,61.0598,61.2645,61.0306,61.167,127174.0
2017-12-11 09:50:00,62.77,62.94,62.76,62.89,130140.0,61.1768,61.3424,61.167,61.2937,130140.0
2017-12-11 10:00:00,62.9,63.16,62.9,63.16,149769.0,61.3035,61.5569,61.3035,61.5569,149769.0
2017-12-11 10:10:00,63.17,63.36,63.15,63.2,74737.0,61.5666,61.7518,61.5471,61.5958,74737.0
2017-12-11 10:20:00,63.21,63.25,63.08,63.09,59876.0,61.6056,61.6446,61.4789,61.4886,59876.0
2017-12-11 10:30:00,63.08,63.18,63.03,63.03,49959.0,61.4789,61.5764,61.4302,61.4302,49959.0
2017-12-11 10:40:00,63.03,63.09,62.94,63.03,40957.0,61.4302,61.4886,61.3424,61.4302,40957.0
2017-12-11 10:50:00,63.01,63.17,62.99,63.1,61503.0,61.4107,61.5666,61.3912,61.4984,61503.0
2017-12-11 11:00:00,63.09,63.11,63.02,63.07,40788.0,61.4886,61.5081,61.4204,61.4691,40788.0
2017-12-11 11:10:00,63.07,63.11,63.04,63.11,42129.0,61.4691,61.5081,61.4399,61.5081,42129.0
2017-12-11 11:20:00,63.13,63.18,63.07,63.14,54244.0,61.5276,61.5764,61.4691,61.5374,54244.0
2017-12-11 11:30:00,63.14,63.16,63.06,63.16,54493.0,61.5374,61.5569,61.4594,61.5569,54493.0
2017-12-11 11:40:00,63.16,63.18,63.08,63.13,38672.0,61.5569,61.5764,61.4789,61.5276,38672.0
2017-12-11 11:50:00,63.12,63.18,63.12,63.16,27138.0,61.5179,61.5764,61.5179,61.5569,27138.0
2017-12-11 12:00:00,63.16,63.17,63.09,63.12,22903.0,61.5569,61.5666,61.4886,61.5179,22903.0
2017-12-11 12:10:00,63.14,63.16,63.11,63.12,34545.0,61.5374,61.5569,61.5081,61.5179,34545.0
2017-12-11 12:20:00,63.12,63.14,63.04,63.04,40997.0,61.5179,61.5374,61.4399,61.4399,40997.0
2017-12-11 12:30:00,63.04,63.08,63.01,63.08,93841.0,61.4399,61.4789,61.4107,61.4789,93841.0
2017-12-11 12:40:00,63.09,63.11,63.05,63.08,34363.0,61.4886,61.5081,61.4497,61.4789,34363.0
2017-12-11 12:50:00,63.09,63.17,63.08,63.12,57729.0,61.4886,61.5666,61.4789,61.5179,57729.0
2017-12-11 13:00:00,63.12,63.19,63.11,63.17,60019.0,61.5179,61.5861,61.5081,61.5666,60019.0
2017-12-11 13:10:00,63.15,63.31,63.14,63.31,122449.0,61.5471,61.7031,61.5374,61.7031,122449.0
2017-12-11 13:20:00,63.31,63.31,63.09,63.16,104004.0,61.7031,61.7031,61.4886,61.5569,104004.0
2017-12-11 13:30:00,63.16,63.16,63.09,63.11,19771.0,61.5569,61.5569,61.4886,61.5081,19771.0
2017-12-11 13:40:00,63.11,63.15,63.08,63.09,34727.0,61.5081,61.5471,61.4789,61.4886,34727.0
2017-12-11 13:50:00,63.1,63.15,63.07,63.12,49230.0,61.4984,61.5471,61.4691,61.5179,49230.0
2017-12-11 14:00:00,63.12,63.13,63.07,63.12,50732.0,61.5179,61.5276,61.4691,61.5179,50732.0
2017-12-11 14:10:00,63.13,63.13,63.09,63.12,47232.0,61.5276,61.5276,61.4886,61.5179,47232.0
2017-12-11 14:20:00,63.12,63.13,63.05,63.09,63001.0,61.5179,61.5276,61.4497,61.4886,63001.0
2017-12-11 14:30:00,63.09,63.11,63.07,63.09,49631.0,61.4886,61.5081,61.4691,61.4886,49631.0
2017-12-11 14:40:00,63.09,63.14,63.09,63.11,32107.0,61.4886,61.5374,61.4886,61.5081,32107.0
2017-12-11 14:50:00,63.1,63.14,63.09,63.12,23538.0,61.4984,61.5374,61.4886,61.5179,23538.0
2017-12-11 15:00:00,63.12,63.13,63.09,63.1,43895.0,61.5179,61.5276,61.4886,61.4984,43895.0
2017-12-11 15:10:00,63.1,63.11,63.06,63.09,68769.0,61.4984,61.5081,61.4594,61.4886,68769.0
2017-12-11 15:20:00,63.09,63.12,63.07,63.11,87169.0,61.4886,61.5179,61.4691,61.5081,87169.0
2017-12-11 15:30:00,63.11,63.14,63.08,63.09,118303.0,61.5081,61.5374,61.4789,61.4886,118303.0
2017-12-11 15:40:00,63.1,63.11,63.06,63.08,180132.0,61.4984,61.5081,61.4594,61.4789,180132.0
2017-12-11 15:50:00,63.08,63.08,62.93,62.96,254688.0,61.4789,61.4789,61.3327,61.3619,254688.0
2017-12-12 09:30:00,62.94,63.82,62.94,63.57,170669.0,61.3424,62.2001,61.3424,61.9565,170669.0
2017-12-12 09:40:00,63.58,63.62,63.45,63.56,96989.0,61.9662,62.0052,61.8395,61.9467,96989.0
2017-12-12 09:50:00,63.57,63.67,63.51,63.66,77177.0,61.9565,62.0539,61.898,62.0442,77177.0
2017-12-12 10:00:00,63.66,63.7,63.61,63.7,61969.0,62.0442,62.0832,61.9954,62.0832,61969.0
2017-12-12 10:10:00,63.69,63.74,63.58,63.6,66672.0,62.0734,62.1221,61.9662,61.9857,66672.0
2017-12-12 10:20:00,63.6,63.61,63.44,63.49,55204.0,61.9857,61.9954,61.8298,61.8785,55204.0
2017-12-12 10:30:00,63.49,63.55,63.45,63.52,58113.0,61.8785,61.937,61.8395,61.9077,58113.0
2017-12-12 10:40:00,63.52,63.6,63.49,63.57,53409.0,61.9077,61.9857,61.8785,61.9565,53409.0
2017-12-12 10:50:00,63.57,63.69,63.55,63.57,70909.0,61.9565,62.0734,61.937,61.9565,70909.0
2017-12-12 11:00:00,63.58,63.68,63.54,63.67,89345.0,61.9662,62.0637,61.9272,62.0539,89345.0
2017-12-12 11:10:00,63.68,63.74,63.63,63.66,57279.0,62.0637,62.1221,62.0149,62.0442,57279.0
2017-12-12 11:20:00,63.67,63.78,63.66,63.75,83373.0,62.0539,62.1611,62.0442,62.1319,83373.0
2017-12-12 11:30:00,63.74,63.76,63.6,63.64,49092.0,62.1221,62.1416,61.9857,62.0247,49092.0
2017-12-12 11:40:00,63.65,63.69,63.63,63.65,30355.0,62.0344,62.0734,62.0149,62.0344,30355.0
2017-12-12 11:50:00,63.66,63.67,63.57,63.62,33677.0,62.0442,62.0539,61.9565,62.0052,33677.0
2017-12-12 12:00:00,63.62,63.65,63.58,63.64,33267.0,62.0052,62.0344,61.9662,62.0247,33267.0
2017-12-12 12:10:00,63.64,63.68,63.59,63.62,33913.0,62.0247,62.0637,61.9759,62.0052,33913.0
2017-12-12 12:20:00,63.63,63.64,63.54,63.58,26251.0,62.0149,62.0247,61.9272,61.9662,26251.0
2017-12-12 12:30:00,63.58,63.58,63.52,63.58,40896.0,61.9662,61.9662,61.9077,61.9662,40896.0
2017-12-12 12:40:00,63.59,63.59,63.49,63.5,31852.0,61.9759,61.9759,61.8785,61.8882,31852.0
2017-12-12 12:50:00,63.5,63.57,63.47,63.49,37906.0,61.8882,61.9565,61.859,61.8785,37906.0
2017-12-12 13:00:00,63.49,63.54,63.41,63.53,217423.0,61.8785,61.9272,61.8005,61.9175,217423.0
2017-12-12 13:10:00,63.52,63.55,63.45,63.49,66596.0,61.9077,61.937,61.8395,61.8785,66596.0
2017-12-12 13:20:00,63.49,63.5,63.44,63.48,94275.0,61.8785,61.8882,61.8298,61.8687,94275.0
2017-12-12 13:30:00,63.48,63.5,63.42,63.43,73209.0,61.8687,61.8882,61.8103,61.82,73209.0
2017-12-12 13:40:00,63.43,63.51,63.34,63.48,93523.0,61.82,61.898,61.7323,61.8687,93523.0
2017-12-12 13:50:00,63.49,63.51,63.39,63.43,50219.0,61.8785,61.898,61.781,61.82,50219.0
2017-12-12 14:00:00,63.43,63.47,63.37,63.37,71979.0,61.82,61.859,61.7615,61.7615,71979.0
2017-12-12 14:10:00,63.38,63.43,63.31,63.34,229913.0,61.7713,61.82,61.7031,61.7323,229913.0
2017-12-12 14:20:00,63.35,63.36,63.17,63.25,88989.0,61.742,61.7518,61.5666,61.6446,88989.0
2017-12-12 14:30:00,63.25,63.35,63.19,63.31,99332.0,61.6446,61.742,61.5861,61.7031,99332.0
2017-12-12 14:40:00,63.31,63.39,63.24,63.36,91088.0,61.7031,61.781,61.6348,61.7518,91088.0
2017-12-12 14:50:00,63.37,63.52,63.36,63.44,89266.0,61.7615,61.9077,61.7518,61.8298,89266.0
2017-12-12 15:00:00,63.44,63.54,63.42,63.48,63070.0,61.8298,61.9272,61.8103,61.8687,63070.0
2017-12-12 15:10:00,63.47,63.49,63.44,63.46,64185.0,61.859,61.8785,61.8298,61.8492,64185.0
2017-12-12 15:20:00,63.46,63.47,63.39,63.45,94804.0,61.8492,61.859,61.781,61.8395,94804.0
2017-12-12 15:30:00,63.45,63.48,63.42,63.42,92771.0,61.8395,61.8687,61.8103,61.8103,92771.0
2017-12-12 15:40:00,63.43,63.5,63.41,63.42,160722.0,61.82,61.8882,61.8005,61.8103,160722.0
2017-12-12 15:50:00,63.41,63.41,63.3,63.37,202198.0,61.8005,61.8005,61.6933,61.7615,202198.0
2017-12-13 09:30:00,63.63,64.25,63.63,64.24,233540.0,62.0149,62.6192,62.0149,62.6095,233540.0
2017-12-13 09:40:00,64.26,64.33,64.14,64.21,68029.0,62.6289,62.6972,62.512,62.5802,68029.0
2017-12-13 09:50:00,64.22,64.27,64.07,64.1,145248.0,62.59,62.6387,62.4438,62.473,145248.0
2017-12-13 10:00:00,64.11,64.13,63.93,63.98,110244.0,62.4827,62.5022,62.3073,62.356,110244.0
2017-12-13 10:10:00,63.99,64.25,63.98,64.19,133682.0,62.3658,62.6192,62.356,62.5607,133682.0
2017-12-13 10:20:00,64.19,64.35,64.1,64.2,90505.0,62.5607,62.7167,62.473,62.5705,90505.0
2017-12-13 10:30:00,64.23,64.28,64.12,64.28,136795.0,62.5997,62.6484,62.4925,62.6484,136795.0
2017-12-13 10:40:00,64.26,64.26,64.09,64.16,36896.0,62.6289,62.6289,62.4633,62.5315,36896.0
2017-12-13 10:50:00,64.16,64.18,64.08,64.11,78176.0,62.5315,62.551,62.4535,62.4827,78176.0
2017-12-13 11:00:00,64.1,64.16,64.09,64.11,35977.0,62.473,62.5315,62.4633,62.4827,35977.0
2017-12-13 11:10:00,64.11,64.16,64.08,64.1,29305.0,62.4827,62.5315,62.4535,62.473,29305.0
2017-12-13 11:20:00,64.11,64.12,64.08,64.1,31232.0,62.4827,62.4925,62.4535,62.473,31232.0
2017-12-13 11:30:00,64.1,64.12,64.08,64.1,46318.0,62.473,62.4925,62.4535,62.473,46318.0
2017-12-13 11:40:00,64.1,64.11,64.05,64.06,159335.0,62.473,62.4827,62.4243,62.434,159335.0
2017-12-13 11:50:00,64.07,64.09,64.05,64.07,37502.0,62.4438,62.4633,62.4243,62.4438,37502.0
2017-12-13 12:00:00,64.07,64.12,64.0,64.03,120401.0,62.4438,62.4925,62.3755,62.4048,120401.0
2017-12-13 12:10:00,64.04,64.05,63.92,63.96,196831.0,62.4145,62.4243,62.2976,62.3366,196831.0
2017-12-13 12:20:00,63.96,63.99,63.81,63.84,83142.0,62.3366,62.3658,62.1904,62.2196,83142.0
2017-12-13 12:30:00,63.85,63.97,63.8,63.84,51015.0,62.2293,62.3463,62.1806,62.2196,51015.0
2017-12-13 12:40:00,63.84,63.84,63.76,63.84,43379.0,62.2196,62.2196,62.1416,62.2196,43379.0
2017-12-13 12:50:00,63.84,64.0,63.83,63.98,68078.0,62.2196,62.3755,62.2099,62.356,68078.0
2017-12-13 13:00:00,63.98,64.04,63.92,64.04,70186.0,62.356,62.4145,62.2976,62.4145,70186.0
2017-12-13 13:10:00,64.04,64.04,63.96,64.0,54847.0,62.4145,62.4145,62.3366,62.3755,54847.0
2017-12-13 13:20:00,64.02,64.04,63.99,64.01,55741.0,62.395,62.4145,62.3658,62.3853,55741.0
2017-12-13 13:30:00,64.01,64.03,63.97,63.98,44763.0,62.3853,62.4048,62.3463,62.356,44763.0
2017-12-13 13:40:00,63.98,64.0,63.95,63.96,62484.0,62.356,62.3755,62.3268,62.3366,62484.0
2017-12-13 13:50:00,63.96,63.98,63.93,63.95,92607.0,62.3366,62.356,62.3073,62.3268,92607.0
2017-12-13 14:00:00,63.97,64.11,63.95,63.99,76547.0,62.3463,62.4827,62.3268,62.3658,76547.0
2017-12-13 14:10:00,64.01,64.02,63.96,63.97,50216.0,62.3853,62.395,62.3366,62.3463,50216.0
2017-12-13 14:20:00,63.98,63.99,63.92,63.99,85789.0,62.356,62.3658,62.2976,62.3658,85789.0
2017-12-13 14:30:00,63.98,64.0,63.93,63.97,55553.0,62.356,62.3755,62.3073,62.3463,55553.0
2017-12-13 14:40:00,63.97,64.02,63.96,63.99,74259.0,62.3463,62.395,62.3366,62.3658,74259.0
2017-12-13 14:50:00,63.99,63.99,63.95,63.97,61968.0,62.3658,62.3658,62.3268,62.3463,61968.0
2017-12-13 15:00:00,63.97,63.98,63.93,63.93,92723.0,62.3463,62.356,62.3073,62.3073,92723.0
2017-12-13 15:10:00,63.93,63.98,63.92,63.97,98816.0,62.3073,62.356,62.2976,62.3463,98816.0
2017-12-13 15:20:00,63.97,64.03,63.94,63.97,124961.0,62.3463,62.4048,62.3171,62.3463,124961.0
2017-12-13 15:30:00,63.97,64.0,63.94,63.97,157596.0,62.3463,62.3755,62.3171,62.3463,157596.0
2017-12-13 15:40:00,63.97,63.98,63.89,63.9,333936.0,62.3463,62.356,62.2683,62.2781,333936.0
2017-12-13 15:50:00,63.89,63.89,63.54,63.72,402928.0,62.2683,62.2683,61.9272,62.1026,402928.0
2017-12-14 09:30:00,63.93,63.93,63.32,63.39,131342.0,62.3073,62.3073,61.7128,61.781,131342.0
2017-12-14 09:40:00,63.43,63.55,63.41,63.5,91009.0,61.82,61.937,61.8005,61.8882,91009.0
2017-12-14 09:50:00,63.54,63.55,63.25,63.29,76676.0,61.9272,61.937,61.6446,61.6836,76676.0
2017-12-14 10:00:00,63.29,63.34,63.25,63.28,93506.0,61.6836,61.7323,61.6446,61.6738,93506.0
2017-12-14 10:10:00,63.28,63.45,63.14,63.2,203027.0,61.6738,61.8395,61.5374,61.5958,203027.0
2017-12-14 10:20:00,63.19,63.21,63.01,63.15,161417.0,61.5861,61.6056,61.4107,61.5471,161417.0
2017-12-14 10:30:00,63.13,63.17,63.04,63.07,77554.0,61.5276,61.5666,61.4399,61.4691,77554.0
2017-12-14 10:40:00,63.08,63.15,62.96,63.1,78351.0,61.4789,61.5471,61.3619,61.4984,78351.0
2017-12-14 10:50:00,63.1,63.16,63.03,63.07,70630.0,61.4984,61.5569,61.4302,61.4691,70630.0
2017-12-14 11:00:00,63.07,63.14,63.0,63.05,70031.0,61.4691,61.5374,61.4009,61.4497,70031.0
2017-12-14 11:10:00,63.06,63.18,62.98,62.98,90496.0,61.4594,61.5764,61.3814,61.3814,90496.0
2017-12-14 11:20:00,62.98,63.15,62.92,63.08,92231.0,61.3814,61.5471,61.323,61.4789,92231.0
2017-12-14 11:30:00,63.08,63.15,63.06,63.13,58102.0,61.4789,61.5471,61.4594,61.5276,58102.0
2017-12-14 11:40:00,63.13,63.19,63.09,63.1,69346.0,61.5276,61.5861,61.4886,61.4984,69346.0
2017-12-14 11:50:00,63.1,63.15,63.09,63.09,54082.0,61.4984,61.5471,61.4886,61.4886,54082.0
2017-12-14 12:00:00,63.07,63.13,63.07,63.1,42583.0,61.4691,61.5276,61.4691,61.4984,42583.0
2017-12-14 12:10:00,63.1,63.12,63.08,63.1,47068.0,61.4984,61.5179,61.4789,61.4984,47068.0
2017-12-14 12:20:00,63.09,63.12,63.06,63.07,45539.0,61.4886,61.5179,61.4594,61.4691,45539.0
2017-12-14 12:30:00,63.08,63.11,63.06,63.09,47145.0,61.4789,61.5081,61.4594,61.4886,47145.0
2017-12-14 12:40:00,63.1,63.14,63.07,63.09,34784.0,61.4984,61.5374,61.4691,61.4886,34784.0
2017-12-14 12:50:00,63.09,63.1,63.03,63.03,55749.0,61.4886,61.4984,61.4302,61.4302,55749.0
2017-12-14 13:00:00,63.03,63.05,63.02,63.03,70984.0,61.4302,61.4497,61.4204,61.4302,70984.0
2017-12-14 13:10:00,63.03,63.03,62.76,62.79,140118.0,61.4302,61.4302,61.167,61.1963,140118.0
2017-12-14 13:20:00,62.79,62.8,62.62,62.63,113869.0,61.1963,61.206,61.0306,61.0403,113869.0
2017-12-14 13:30:00,62.63,62.69,62.53,62.68,113620.0,61.0403,61.0988,60.9429,61.089,113620.0
2017-12-14 13:40:00,62.68,62.69,62.55,62.62,148515.0,61.089,61.0988,60.9623,61.0306,148515.0
2017-12-14 13:50:00,62.62,62.68,62.6,62.64,108854.0,61.0306,61.089,61.0111,61.0501,108854.0
2017-12-14 14:00:00,62.64,62.73,62.63,62.73,98102.0,61.0501,61.1378,61.0403,61.1378,98102.0
2017-12-14 14:10:00,62.73,62.81,62.72,62.77,80594.0,61.1378,61.2157,61.128,61.1768,80594.0
2017-12-14 14:20:00,62.79,62.82,62.66,62.66,65703.0,61.1963,61.2255,61.0696,61.0696,65703.0
2017-12-14 14:30:00,62.66,62.71,62.64,62.69,67287.0,61.0696,61.1183,61.0501,61.0988,67287.0
2017-12-14 14:40:00,62.69,62.9,62.68,62.88,89607.0,61.0988,61.3035,61.089,61.284,89607.0
2017-12-14 14:50:00,62.88,62.95,62.85,62.93,55839.0,61.284,61.3522,61.2547,61.3327,55839.0
2017-12-14 15:00:00,62.93,62.96,62.83,62.84,94966.0,61.3327,61.3619,61.2352,61.245,94966.0
2017-12-14 15:10:00,62.84,62.89,62.83,62.85,100124.0,61.245,61.2937,61.2352,61.2547,100124.0
2017-12-14 15:20:00,62.86,62.89,62.84,62.87,79602.0,61.2645,61.2937,61.245,61.2742,79602.0
2017-12-14 15:30:00,62.87,62.92,62.84,62.88,101865.0,61.2742,61.323,61.245,61.284,101865.0
2017-12-14 15:40:00,62.88,63.03,62.85,63.03,147954.0,61.284,61.4302,61.2547,61.4302,147954.0
2017-12-14 15:50:00,63.02,63.05,62.27,62.44,2012674.0,61.4204,61.4497,60.6895,60.8551,2012674.0
2017-12-15 09:30:00,62.36,62.53,62.04,62.44,1163135.0,60.7772,60.9429,60.4653,60.8551,1163135.0
2017-12-15 09:40:00,62.44,62.45,62.2,62.28,228940.0,60.8551,60.8649,60.6212,60.6992,228940.0
2017-12-15 09:50:00,62.28,62.59,62.26,62.55,343192.0,60.6992,61.0013,60.6797,60.9623,343192.0
2017-12-15 10:00:00,62.54,63.06,62.54,62.88,146759.0,60.9526,61.4594,60.9526,61.284,146759.0
2017-12-15 10:10:00,62.88,63.07,62.88,63.03,169993.0,61.284,61.4691,61.284,61.4302,169993.0
2017-12-15 10:20:00,63.03,63.26,63.02,63.13,132331.0,61.4302,61.6543,61.4204,61.5276,132331.0
2017-12-15 10:30:00,63.13,63.19,62.9,63.03,125724.0,61.5276,61.5861,61.3035,61.4302,125724.0
2017-12-15 10:40:00,63.04,63.29,63.04,63.29,165130.0,61.4399,61.6836,61.4399,61.6836,165130.0
2017-12-15 10:50:00,63.27,63.34,63.14,63.33,230425.0,61.6641,61.7323,61.5374,61.7225,230425.0
2017-12-15 11:00:00,63.34,63.34,63.11,63.15,131005.0,61.7323,61.7323,61.5081,61.5471,131005.0
2017-12-15 11:10:00,63.15,63.37,63.1,63.27,93768.0,61.5471,61.7615,61.4984,61.6641,93768.0
2017-12-15 11:20:00,63.27,63.28,63.09,63.12,52857.0,61.6641,61.6738,61.4886,61.5179,52857.0
2017-12-15 11:30:00,63.12,63.15,63.02,63.07,60679.0,61.5179,61.5471,61.4204,61.4691,60679.0
2017-12-15 11:40:00,63.07,63.18,63.05,63.13,96864.0,61.4691,61.5764,61.4497,61.5276,96864.0
2017-12-15 11:50:00,63.13,63.19,63.06,63.12,94544.0,61.5276,61.5861,61.4594,61.5179,94544.0
2017-12-15 12:00:00,63.13,63.17,63.07,63.1,36966.0,61.5276,61.5666,61.4691,61.4984,36966.0
2017-12-15 12:10:00,63.1,63.12,62.95,63.1,50737.0,61.4984,61.5179,61.3522,61.4984,50737.0
2017-12-15 12:20:00,63.11,63.12,62.98,63.01,30724.0,61.5081,61.5179,61.3814,61.4107,30724.0
2017-12-15 12:30:00,63.01,63.01,62.81,62.87,81001.0,61.4107,61.4107,61.2157,61.2742,81001.0
2017-12-15 12:40:00,62.87,62.87,62.69,62.86,80429.0,61.2742,61.2742,61.0988,61.2645,80429.0
2017-12-15 12:50:00,62.86,62.86,62.73,62.81,34596.0,61.2645,61.2645,61.1378,61.2157,34596.0
2017-12-15 13:00:00,62.8,62.83,62.73,62.73,38125.0,61.206,61.2352,61.1378,61.1378,38125.0
2017-12-15 13:10:00,62.74,62.78,62.69,62.74,32097.0,61.1475,61.1865,61.0988,61.1475,32097.0
2017-12-15 13:20:00,62.74,62.9,62.69,62.86,48466.0,61.1475,61.3035,61.0988,61.2645,48466.0
2017-12-15 13:30:00,62.87,62.92,62.78,62.91,76448.0,61.2742,61.323,61.1865,61.3132,76448.0
2017-12-15 13:40:00,62.93,62.95,62.83,62.84,35683.0,61.3327,61.3522,61.2352,61.245,35683.0
2017-12-15 13:50:00,62.85,62.92,62.82,62.82,55338.0,61.2547,61.323,61.2255,61.2255,55338.0
2017-12-15 14:00:00,62.83,62.86,62.7,62.77,98162.0,61.2352,61.2645,61.1085,61.1768,98162.0
2017-12-15 14:10:00,62.78,62.8,62.76,62.79,53510.0,61.1865,61.206,61.167,61.1963,53510.0
2017-12-15 14:20:00,62.79,62.8,62.69,62.69,57212.0,61.1963,61.206,61.0988,61.0988,57212.0
2017-12-15 14:30:00,62.68,62.7,62.66,62.69,93104.0,61.089,61.1085,61.0696,61.0988,93104.0
2017-12-15 14:40:00,62.69,62.7,62.66,62.69,64253.0,61.0988,61.1085,61.0696,61.0988,64253.0
2017-12-15 14:50:00,62.69,62.71,62.62,62.67,172876.0,61.0988,61.1183,61.0306,61.0793,172876.0
2017-12-15 15:00:00,62.68,62.7,62.64,62.68,166728.0,61.089,61.1085,61.0501,61.089,166728.0
2017-12-15 15:10:00,62.69,62.7,62.65,62.66,146520.0,61.0988,61.1085,61.0598,61.0696,146520.0
2017-12-15 15:20:00,62.67,62.69,62.65,62.66,172220.0,61.0793,61.0988,61.0598,61.0696,172220.0
2017-12-15 15:30:00,62.67,62.7,62.5,62.55,181635.0,61.0793,61.1085,60.9136,60.9623,181635.0
2017-12-15 15:40:00,62.56,62.57,62.38,62.48,162188.0,60.9721,60.9818,60.7967,60.8941,162188.0
2017-12-15 15:50:00,62.47,62.57,62.39,62.55,393255.0,60.8844,60.9818,60.8064,60.9623,393255.0
2017-12-18 09:30:00,62.56,63.27,62.52,62.9,197582.0,60.9721,61.6641,60.9331,61.3035,197582.0
2017-12-18 09:40:00,62.91,62.97,62.72,62.81,82247.0,61.3132,61.3717,61.128,61.2157,82247.0
2017-12-18 09:50:00,62.81,62.93,62.47,62.54,101659.0,61.2157,61.3327,60.8844,60.9526,101659.0
2017-12-18 10:00:00,62.5,62.73,62.5,62.69,37832.0,60.9136,61.1378,60.9136,61.0988,37832.0
2017-12-18 10:10:00,62.68,62.85,62.68,62.84,79803.0,61.089,61.2547,61.089,61.245,79803.0
2017-12-18 10:20:00,62.84,62.89,62.78,62.79,40893.0,61.245,61.2937,61.1865,61.1963,40893.0
2017-12-18 10:30:00,62.79,62.85,62.76,62.84,53257.0,61.1963,61.2547,61.167,61.245,53257.0
2017-12-18 10:40:00,62.84,62.89,62.76,62.83,31283.0,61.245,61.2937,61.167,61.2352,31283.0
2017-12-18 10:50:00,62.84,62.89,62.77,62.89,35436.0,61.245,61.2937,61.1768,61.2937,35436.0
2017-12-18 11:00:00,62.87,62.92,62.84,62.89,91694.0,61.2742,61.323,61.245,61.2937,91694.0
2017-12-18 11:10:00,62.88,62.89,62.79,62.82,63102.0,61.284,61.2937,61.1963,61.2255,63102.0
2017-12-18 11:20:00,62.82,62.96,62.81,62.94,36471.0,61.2255,61.3619,61.2157,61.3424,36471.0
2017-12-18 11:30:00,62.95,62.97,62.83,62.9,41773.0,61.3522,61.3717,61.2352,61.3035,41773.0
2017-12-18 11:40:00,62.9,62.93,62.83,62.88,70537.0,61.3035,61.3327,61.2352,61.284,70537.0
2017-12-18 11:50:00,62.87,63.04,62.87,62.94,35357.0,61.2742,61.4399,61.2742,61.3424,35357.0
2017-12-18 12:00:00,62.94,63.06,62.88,63.04,74470.0,61.3424,61.4594,61.284,61.4399,74470.0
2017-12-18 12:10:00,63.04,63.15,63.03,63.09,55991.0,61.4399,61.5471,61.4302,61.4886,55991.0
2017-12-18 12:20:00,63.1,63.23,63.06,63.22,267812.0,61.4984,61.6251,61.4594,61.6153,267812.0
2017-12-18 12:30:00,63.23,63.4,63.21,63.39,54671.0,61.6251,61.7908,61.6056,61.781,54671.0
2017-12-18 12:40:00,63.39,63.52,63.38,63.5,47230.0,61.781,61.9077,61.7713,61.8882,47230.0
2017-12-18 12:50:00,63.5,63.5,63.32,63.34,40986.0,61.8882,61.8882,61.7128,61.7323,40986.0
2017-12-18 13:00:00,63.36,63.46,63.36,63.42,25715.0,61.7518,61.8492,61.7518,61.8103,25715.0
2017-12-18 13:10:00,63.41,63.42,63.3,63.33,23230.0,61.8005,61.8103,61.6933,61.7225,23230.0
2017-12-18 13:20:00,63.33,63.36,63.25,63.25,26663.0,61.7225,61.7518,61.6446,61.6446,26663.0
2017-12-18 13:30:00,63.25,63.31,63.17,63.29,76462.0,61.6446,61.7031,61.5666,61.6836,76462.0
2017-12-18 13:40:00,63.3,63.32,63.22,63.31,33767.0,61.6933,61.7128,61.6153,61.7031,33767.0
2017-12-18 13:50:00,63.32,63.32,63.14,63.21,29074.0,61.7128,61.7128,61.5374,61.6056,29074.0
2017-12-18 14:00:00,63.2,63.31,63.13,63.28,155854.0,61.5958,61.7031,61.5276,61.6738,155854.0
2017-12-18 14:10:00,63.28,63.33,63.23,63.28,59761.0,61.6738,61.7225,61.6251,61.6738,59761.0
2017-12-18 14:20:00,63.28,63.32,63.26,63.29,26191.0,61.6738,61.7128,61.6543,61.6836,26191.0
2017-12-18 14:30:00,63.3,63.33,63.28,63.33,33798.0,61.6933,61.7225,61.6738,61.7225,33798.0
2017-12-18 14:40:00,63.33,63.36,63.3,63.36,30574.0,61.7225,61.7518,61.6933,61.7518,30574.0
2017-12-18 14:50:00,63.36,63.37,63.29,63.35,31373.0,61.7518,61.7615,61.6836,61.742,31373.0
2017-12-18 15:00:00,63.35,63.4,63.35,63.38,40145.0,61.742,61.7908,61.742,61.7713,40145.0
2017-12-18 15:10:00,63.38,63.4,63.35,63.36,45400.0,61.7713,61.7908,61.742,61.7518,45400.0
2017-12-18 15:20:00,63.37,63.38,63.28,63.28,48652.0,61.7615,61.7713,61.6738,61.6738,48652.0
2017-12-18 15:30:00,63.28,63.34,63.24,63.29,74868.0,61.6738,61.7323,61.6348,61.6836,74868.0
2017-12-18 15:40:00,63.29,63.33,63.28,63.32,92563.0,61.6836,61.7225,61.6738,61.7128,92563.0
2017-12-18 15:50:00,63.32,63.39,63.31,63.35,276265.0,61.7128,61.781,61.7031,61.742,276265.0
2017-12-19 09:30:00,63.41,64.45,63.39,64.44,199601.0,61.8005,62.8141,61.781,62.8044,199601.0
2017-12-19 09:40:00,64.45,64.45,64.04,64.04,175413.0,62.8141,62.8141,62.4145,62.4145,175413.0
2017-12-19 09:50:00,64.05,64.05,63.84,63.85,148568.0,62.4243,62.4243,62.2196,62.2293,148568.0
2017-12-19 10:00:00,63.83,63.94,63.77,63.91,94854.0,62.2099,62.3171,62.1514,62.2878,94854.0
2017-12-19 10:10:00,63.92,63.97,63.77,63.77,48323.0,62.2976,62.3463,62.1514,62.1514,48323.0
2017-12-19 10:20:00,63.77,63.78,63.63,63.69,47711.0,62.1514,62.1611,62.0149,62.0734,47711.0
2017-12-19 10:30:00,63.7,63.85,63.7,63.85,99686.0,62.0832,62.2293,62.0832,62.2293,99686.0
2017-12-19 10:40:00,63.85,63.86,63.75,63.78,67499.0,62.2293,62.2391,62.1319,62.1611,67499.0
2017-12-19 10:50:00,63.78,63.79,63.75,63.77,47279.0,62.1611,62.1709,62.1319,62.1514,47279.0
2017-12-19 11:00:00,63.77,63.8,63.7,63.73,54063.0,62.1514,62.1806,62.0832,62.1124,54063.0
2017-12-19 11:10:00,63.73,63.77,63.68,63.76,41607.0,62.1124,62.1514,62.0637,62.1416,41607.0
2017-12-19 11:20:00,63.77,63.77,63.65,63.65,34097.0,62.1514,62.1514,62.0344,62.0344,34097.0
2017-12-19 11:30:00,63.66,63.82,63.65,63.79,71555.0,62.0442,62.2001,62.0344,62.1709,71555.0
2017-12-19 11:40:00,63.79,63.84,63.73,63.84,74349.0,62.1709,62.2196,62.1124,62.2196,74349.0
2017-12-19 11:50:00,63.84,63.91,63.77,63.81,30859.0,62.2196,62.2878,62.1514,62.1904,30859.0
2017-12-19 12:00:00,63.81,63.83,63.74,63.75,34958.0,62.1904,62.2099,62.1221,62.1319,34958.0
2017-12-19 12:10:00,63.74,63.84,63.74,63.81,52575.0,62.1221,62.2196,62.1221,62.1904,52575.0
2017-12-19 12:20:00,63.8,63.8,63.56,63.75,56992.0,62.1806,62.1806,61.9467,62.1319,56992.0
2017-12-19 12:30:00,63.75,64.19,63.71,64.18,412150.0,62.1319,62.5607,62.0929,62.551,412150.0
2017-12-19 12:40:00,64.17,64.5,64.17,64.41,425811.0,62.5412,62.8629,62.5412,62.7751,425811.0
2017-12-19 12:50:00,64.4,64.46,64.32,64.42,253381.0,62.7654,62.8239,62.6874,62.7849,253381.0
2017-12-19 13:00:00,64.42,64.49,64.38,64.43,144789.0,62.7849,62.8531,62.7459,62.7946,144789.0
2017-12-19 13:10:00,64.43,64.52,64.4,64.4,127457.0,62.7946,62.8823,62.7654,62.7654,127457.0
2017-12-19 13:20:00,64.4,64.41,64.15,64.25,106690.0,62.7654,62.7751,62.5217,62.6192,106690.0
2017-12-19 13:30:00,64.22,64.27,64.16,64.21,53546.0,62.59,62.6387,62.5315,62.5802,53546.0
2017-12-19 13:40:00,64.2,64.33,64.19,64.25,100063.0,62.5705,62.6972,62.5607,62.6192,100063.0
2017-12-19 13:50:00,64.24,64.32,64.18,64.21,69069.0,62.6095,62.6874,62.551,62.5802,69069.0
2017-12-19 14:00:00,64.22,64.22,64.03,64.05,54296.0,62.59,62.59,62.4048,62.4243,54296.0
2017-12-19 14:10:00,64.06,64.07,63.89,64.0,167005.0,62.434,62.4438,62.2683,62.3755,167005.0
2017-12-19 14:20:00,63.99,64.02,63.94,63.98,54518.0,62.3658,62.395,62.3171,62.356,54518.0
2017-12-19 14:30:00,63.99,64.01,63.96,63.98,69674.0,62.3658,62.3853,62.3366,62.356,69674.0
2017-12-19 14:40:00,63.98,63.98,63.86,63.88,58289.0,62.356,62.356,62.2391,62.2586,58289.0
2017-12-19 14:50:00,63.87,63.93,63.84,63.91,96631.0,62.2488,62.3073,62.2196,62.2878,96631.0
2017-12-19 15:00:00,63.92,63.93,63.84,63.9,104626.0,62.2976,62.3073,62.2196,62.2781,104626.0
2017-12-19 15:10:00,63.9,63.92,63.87,63.87,59901.0,62.2781,62.2976,62.2488,62.2488,59901.0
2017-12-19 15:20:00,63.88,63.94,63.86,63.91,70234.0,62.2586,62.3171,62.2391,62.2878,70234.0
2017-12-19 15:30:00,63.91,63.92,63.8,63.81,183127.0,62.2878,62.2976,62.1806,62.1904,183127.0
2017-12-19 15:40:00,63.81,63.83,63.62,63.65,161190.0,62.1904,62.2099,62.0052,62.0344,161190.0
2017-12-19 15:50:00,63.65,63.66,63.38,63.53,388169.0,62.0344,62.0442,61.7713,61.9175,388169.0
2017-12-20 09:30:00,63.8,63.88,63.39,63.56,222047.0,62.1806,62.2586,61.781,61.9467,222047.0
2017-12-20 09:40:00,63.48,63.59,63.18,63.2,194148.0,61.8687,61.9759,61.5764,61.5958,194148.0
2017-12-20 09:50:00,63.2,63.45,63.2,63.27,163116.0,61.5958,61.8395,61.5958,61.6641,163116.0
2017-12-20 10:00:00,63.29,63.36,63.2,63.24,105822.0,61.6836,61.7518,61.5958,61.6348,105822.0
2017-12-20 10:10:00,63.22,63.58,63.22,63.58,171032.0,61.6153,61.9662,61.6153,61.9662,171032.0
2017-12-20 10:20:00,63.58,63.58,63.3,63.35,129487.0,61.9662,61.9662,61.6933,61.742,129487.0
2017-12-20 10:30:00,63.36,63.44,63.24,63.29,118570.0,61.7518,61.8298,61.6348,61.6836,118570.0
2017-12-20 10:40:00,63.29,63.35,63.18,63.19,72941.0,61.6836,61.742,61.5764,61.5861,72941.0
2017-12-20 10:50:00,63.18,63.23,63.03,63.06,135941.0,61.5764,61.6251,61.4302,61.4594,135941.0
2017-12-20 11:00:00,63.07,63.11,62.95,63.11,150187.0,61.4691,61.5081,61.3522,61.5081,150187.0
2017-12-20 11:10:00,63.11,63.21,63.02,63.02,125655.0,61.5081,61.6056,61.4204,61.4204,125655.0
2017-12-20 11:20:00,63.02,63.07,62.97,62.99,89036.0,61.4204,61.4691,61.3717,61.3912,89036.0
2017-12-20 11:30:00,62.99,63.09,62.91,63.08,113512.0,61.3912,61.4886,61.3132,61.4789,113512.0
2017-12-20 11:40:00,63.07,63.14,62.96,63.13,94862.0,61.4691,61.5374,61.3619,61.5276,94862.0
2017-12-20 11:50:00,63.12,63.24,63.06,63.22,117051.0,61.5179,61.6348,61.4594,61.6153,117051.0
2017-12-20 12:00:00,63.22,63.25,63.16,63.21,104124.0,61.6153,61.6446,61.5569,61.6056,104124.0
2017-12-20 12:10:00,63.21,63.21,63.11,63.19,67297.0,61.6056,61.6056,61.5081,61.5861,67297.0
2017-12-20 12:20:00,63.2,63.26,63.11,63.2,66820.0,61.5958,61.6543,61.5081,61.5958,66820.0
2017-12-20 12:30:00,63.2,63.2,63.05,63.08,54741.0,61.5958,61.5958,61.4497,61.4789,54741.0
2017-12-20 12:40:00,63.09,63.15,63.04,63.12,50783.0,61.4886,61.5471,61.4399,61.5179,50783.0
2017-12-20 12:50:00,63.13,63.15,63.02,63.08,72076.0,61.5276,61.5471,61.4204,61.4789,72076.0
2017-12-20 13:00:00,63.08,63.09,63.0,63.03,99766.0,61.4789,61.4886,61.4009,61.4302,99766.0
2017-12-20 13:10:00,63.04,63.1,63.02,63.04,62121.0,61.4399,61.4984,61.4204,61.4399,62121.0
2017-12-20 13:20:00,63.03,63.05,62.93,62.98,85588.0,61.4302,61.4497,61.3327,61.3814,85588.0
2017-12-20 13:30:00,62.99,63.12,62.99,63.05,122530.0,61.3912,61.5179,61.3912,61.4497,122530.0
2017-12-20 13:40:00,63.07,63.07,62.97,63.02,128583.0,61.4691,61.4691,61.3717,61.4204,128583.0
2017-12-20 13:50:00,63.02,63.05,62.97,63.05,120848.0,61.4204,61.4497,61.3717,61.4497,120848.0
2017-12-20 14:00:00,63.05,63.18,62.92,63.13,139254.0,61.4497,61.5764,61.323,61.5276,139254.0
2017-12-20 14:10:00,63.13,63.17,63.07,63.07,84953.0,61.5276,61.5666,61.4691,61.4691,84953.0
2017-12-20 14:20:00,63.07,63.09,63.01,63.07,103665.0,61.4691,61.4886,61.4107,61.4691,103665.0
2017-12-20 14:30:00,63.07,63.11,63.02,63.05,88644.0,61.4691,61.5081,61.4204,61.4497,88644.0
2017-12-20 14:40:00,63.06,63.13,63.03,63.09,74430.0,61.4594,61.5276,61.4302,61.4886,74430.0
2017-12-20 14:50:00,63.08,63.08,62.95,62.98,79832.0,61.4789,61.4789,61.3522,61.3814,79832.0
2017-12-20 15:00:00,62.99,63.0,62.93,62.94,91895.0,61.3912,61.4009,61.3327,61.3424,91895.0
2017-12-20 15:10:00,62.94,63.0,62.89,62.99,103068.0,61.3424,61.4009,61.2937,61.3912,103068.0
2017-12-20 15:20:00,62.98,63.03,62.92,63.0,111490.0,61.3814,61.4302,61.323,61.4009,111490.0
2017-12-20 15:30:00,63.0,63.0,62.86,62.94,148786.0,61.4009,61.4009,61.2645,61.3424,148786.0
2017-12-20 15:40:00,62.94,63.03,62.88,62.9,219965.0,61.3424,61.4302,61.284,61.3035,219965.0
2017-12-20 15:50:00,62.9,62.9,62.69,62.8,588220.0,61.3035,61.3035,61.0988,61.206,588220.0
2017-12-21 09:30:00,63.24,63.56,63.01,63.18,145120.0,61.6348,61.9467,61.4107,61.5764,145120.0
2017-12-21 09:40:00,63.16,63.2,63.01,63.05,52796.0,61.5569,61.5958,61.4107,61.4497,52796.0
2017-12-21 09:50:00,63.07,63.28,63.03,63.13,50794.0,61.4691,61.6738,61.4302,61.5276,50794.0
2017-12-21 10:00:00,63.15,63.25,63.0,63.08,58352.0,61.5471,61.6446,61.4009,61.4789,58352.0
2017-12-21 10:10:00,63.09,63.26,63.06,63.17,66470.0,61.4886,61.6543,61.4594,61.5666,66470.0
2017-12-21 10:20:00,63.18,63.31,63.15,63.23,69170.0,61.5764,61.7031,61.5471,61.6251,69170.0
2017-12-21 10:30:00,63.22,63.26,63.11,63.15,170680.0,61.6153,61.6543,61.5081,61.5471,170680.0
2017-12-21 10:40:00,63.14,63.24,63.14,63.17,139876.0,61.5374,61.6348,61.5374,61.5666,139876.0
2017-12-21 10:50:00,63.18,63.19,63.05,63.09,68135.0,61.5764,61.5861,61.4497,61.4886,68135.0
2017-12-21 11:00:00,63.1,63.14,63.05,63.13,60345.0,61.4984,61.5374,61.4497,61.5276,60345.0
2017-12-21 11:10:00,63.14,63.19,63.13,63.14,51066.0,61.5374,61.5861,61.5276,61.5374,51066.0
2017-12-21 11:20:00,63.14,63.18,63.13,63.17,44595.0,61.5374,61.5764,61.5276,61.5666,44595.0
2017-12-21 11:30:00,63.17,63.28,63.14,63.25,109520.0,61.5666,61.6738,61.5374,61.6446,109520.0
2017-12-21 11:40:00,63.25,63.39,63.24,63.38,29501.0,61.6446,61.781,61.6348,61.7713,29501.0
2017-12-21 11:50:00,63.39,63.48,63.35,63.4,129376.0,61.781,61.8687,61.742,61.7908,129376.0
2017-12-21 12:00:00,63.41,63.42,63.3,63.34,36433.0,61.8005,61.8103,61.6933,61.7323,36433.0
2017-12-21 12:10:00,63.35,63.41,63.28,63.31,90527.0,61.742,61.8005,61.6738,61.7031,90527.0
2017-12-21 12:20:00,63.29,63.33,63.24,63.26,19986.0,61.6836,61.7225,61.6348,61.6543,19986.0
2017-12-21 12:30:00,63.26,63.33,63.2,63.29,58770.0,61.6543,61.7225,61.5958,61.6836,58770.0
2017-12-21 12:40:00,63.29,63.29,63.24,63.26,31436.0,61.6836,61.6836,61.6348,61.6543,31436.0
2017-12-21 12:50:00,63.26,63.29,63.21,63.26,38920.0,61.6543,61.6836,61.6056,61.6543,38920.0
2017-12-21 13:00:00,63.25,63.29,63.22,63.27,42951.0,61.6446,61.6836,61.6153,61.6641,42951.0
2017-12-21 13:10:00,63.28,63.28,63.23,63.28,48326.0,61.6738,61.6738,61.6251,61.6738,48326.0
2017-12-21 13:20:00,63.28,63.3,63.24,63.27,91408.0,61.6738,61.6933,61.6348,61.6641,91408.0
2017-12-21 13:30:00,63.28,63.28,63.25,63.26,19257.0,61.6738,61.6738,61.6446,61.6543,19257.0
2017-12-21 13:40:00,63.27,63.28,63.23,63.26,33446.0,61.6641,61.6738,61.6251,61.6543,33446.0
2017-12-21 13:50:00,63.26,63.48,63.25,63.42,76905.0,61.6543,61.8687,61.6446,61.8103,76905.0
2017-12-21 14:00:00,63.41,63.43,63.37,63.41,45252.0,61.8005,61.82,61.7615,61.8005,45252.0
2017-12-21 14:10:00,63.4,63.42,63.36,63.41,29965.0,61.7908,61.8103,61.7518,61.8005,29965.0
2017-12-21 14:20:00,63.42,63.42,63.35,63.41,42948.0,61.8103,61.8103,61.742,61.8005,42948.0
2017-12-21 14:30:00,63.41,63.43,63.39,63.42,27345.0,61.8005,61.82,61.781,61.8103,27345.0
2017-12-21 14:40:00,63.42,63.43,63.4,63.41,26985.0,61.8103,61.82,61.7908,61.8005,26985.0
2017-12-21 14:50:00,63.41,63.42,63.39,63.41,33491.0,61.8005,61.8103,61.781,61.8005,33491.0
2017-12-21 15:00:00,63.4,63.43,63.36,63.42,35123.0,61.7908,61.82,61.7518,61.8103,35123.0
2017-12-21 15:10:00,63.43,63.51,63.42,63.49,46897.0,61.82,61.898,61.8103,61.8785,46897.0
2017-12-21 15:20:00,63.48,63.51,63.45,63.5,42434.0,61.8687,61.898,61.8395,61.8882,42434.0
2017-12-21 15:30:00,63.49,63.52,63.45,63.46,48637.0,61.8785,61.9077,61.8395,61.8492,48637.0
2017-12-21 15:40:00,63.46,63.49,63.41,63.42,83067.0,61.8492,61.8785,61.8005,61.8103,83067.0
2017-12-21 15:50:00,63.41,63.42,63.36,63.41,186661.0,61.8005,61.8103,61.7518,61.8005,186661.0
2017-12-22 09:30:00,63.38,63.7,63.12,63.61,194504.0,61.7713,62.0832,61.5179,61.9954,194504.0
2017-12-22 09:40:00,63.63,63.67,63.45,63.59,40384.0,62.0149,62.0539,61.8395,61.9759,40384.0
2017-12-22 09:50:00,63.59,63.63,63.5,63.55,35275.0,61.9759,62.0149,61.8882,61.937,35275.0
2017-12-22 10:00:00,63.54,63.6,63.49,63.53,32530.0,61.9272,61.9857,61.8785,61.9175,32530.0
2017-12-22 10:10:00,63.54,63.56,63.47,63.51,37640.0,61.9272,61.9467,61.859,61.898,37640.0
2017-12-22 10:20:00,63.51,63.57,63.48,63.51,39509.0,61.898,61.9565,61.8687,61.898,39509.0
2017-12-22 10:30:00,63.5,63.65,63.49,63.54,43096.0,61.8882,62.0344,61.8785,61.9272,43096.0
2017-12-22 10:40:00,63.54,63.56,63.48,63.54,41838.0,61.9272,61.9467,61.8687,61.9272,41838.0
2017-12-22 10:50:00,63.55,63.72,63.48,63.69,87189.0,61.937,62.1026,61.8687,62.0734,87189.0
2017-12-22 11:00:00,63.69,63.69,63.53,63.55,23471.0,62.0734,62.0734,61.9175,61.937,23471.0
2017-12-22 11:10:00,63.56,63.66,63.51,63.52,27108.0,61.9467,62.0442,61.898,61.9077,27108.0
2017-12-22 11:20:00,63.53,63.73,63.52,63.7,67473.0,61.9175,62.1124,61.9077,62.0832,67473.0
2017-12-22 11:30:00,63.7,63.71,63.58,63.68,22563.0,62.0832,62.0929,61.9662,62.0637,22563.0
2017-12-22 11:40:00,63.67,63.72,63.65,63.68,44564.0,62.0539,62.1026,62.0344,62.0637,44564.0
2017-12-22 11:50:00,63.67,63.68,63.56,63.59,20981.0,62.0539,62.0637,61.9467,61.9759,20981.0
2017-12-22 12:00:00,63.57,63.67,63.53,63.66,61442.0,61.9565,62.0539,61.9175,62.0442,61442.0
2017-12-22 12:10:00,63.67,63.67,63.6,63.63,15838.0,62.0539,62.0539,61.9857,62.0149,15838.0
2017-12-22 12:20:00,63.62,63.63,63.54,63.55,27018.0,62.0052,62.0149,61.9272,61.937,27018.0
2017-12-22 12:30:00,63.54,63.6,63.53,63.56,18987.0,61.9272,61.9857,61.9175,61.9467,18987.0
2017-12-22 12:40:00,63.56,63.57,63.52,63.54,24904.0,61.9467,61.9565,61.9077,61.9272,24904.0
2017-12-22 12:50:00,63.55,63.55,63.45,63.45,17948.0,61.937,61.937,61.8395,61.8395,17948.0
2017-12-22 13:00:00,63.44,63.47,63.39,63.4,17526.0,61.8298,61.859,61.781,61.7908,17526.0
2017-12-22 13:10:00,63.41,63.45,63.38,63.44,32713.0,61.8005,61.8395,61.7713,61.8298,32713.0
2017-12-22 13:20:00,63.44,63.45,63.4,63.41,12881.0,61.8298,61.8395,61.7908,61.8005,12881.0
2017-12-22 13:30:00,63.42,63.45,63.4,63.45,14378.0,61.8103,61.8395,61.7908,61.8395,14378.0
2017-12-22 13:40:00,63.44,63.49,63.44,63.47,18449.0,61.8298,61.8785,61.8298,61.859,18449.0
2017-12-22 13:50:00,63.48,63.49,63.43,63.45,30555.0,61.8687,61.8785,61.82,61.8395,30555.0
2017-12-22 14:00:00,63.45,63.45,63.41,63.41,14499.0,61.8395,61.8395,61.8005,61.8005,14499.0
2017-12-22 14:10:00,63.42,63.46,63.4,63.44,26142.0,61.8103,61.8492,61.7908,61.8298,26142.0
2017-12-22 14:20:00,63.44,63.51,63.43,63.51,20925.0,61.8298,61.898,61.82,61.898,20925.0
2017-12-22 14:30:00,63.52,63.52,63.45,63.48,21726.0,61.9077,61.9077,61.8395,61.8687,21726.0
2017-12-22 14:40:00,63.47,63.53,63.47,63.49,29770.0,61.859,61.9175,61.859,61.8785,29770.0
2017-12-22 14:50:00,63.5,63.51,63.48,63.5,17372.0,61.8882,61.898,61.8687,61.8882,17372.0
2017-12-22 15:00:00,63.51,63.55,63.49,63.54,31987.0,61.898,61.937,61.8785,61.9272,31987.0
2017-12-22 15:10:00,63.54,63.54,63.47,63.48,24220.0,61.9272,61.9272,61.859,61.8687,24220.0
2017-12-22 15:20:00,63.48,63.51,63.47,63.51,31587.0,61.8687,61.898,61.859,61.898,31587.0
2017-12-22 15:30:00,63.51,63.54,63.48,63.5,35252.0,61.898,61.9272,61.8687,61.8882,35252.0
2017-12-22 15:40:00,63.5,63.54,63.43,63.54,53938.0,61.8882,61.9272,61.82,61.9272,53938.0
2017-12-22 15:50:00,63.53,63.53,63.4,63.5,169610.0,61.9175,61.9175,61.7908,61.8882,169610.0
2017-12-26 09:30:00,62.84,63.57,62.82,63.5,98217.0,61.245,61.9565,61.2255,61.8882,98217.0
2017-12-26 09:40:00,63.59,63.92,63.59,63.87,24659.0,61.9759,62.2976,61.9759,62.2488,24659.0
2017-12-26 09:50:00,63.87,63.95,63.81,63.86,29478.0,62.2488,62.3268,62.1904,62.2391,29478.0
2017-12-26 10:00:00,63.85,63.9,63.74,63.9,23108.0,62.2293,62.2781,62.1221,62.2781,23108.0
2017-12-26 10:10:00,63.9,63.98,63.87,63.98,38707.0,62.2781,62.356,62.2488,62.356,38707.0
2017-12-26 10:20:00,63.98,63.98,63.92,63.94,32747.0,62.356,62.356,62.2976,62.3171,32747.0
2017-12-26 10:30:00,63.93,63.95,63.87,63.91,20050.0,62.3073,62.3268,62.2488,62.2878,20050.0
2017-12-26 10:40:00,63.92,64.0,63.88,63.92,16067.0,62.2976,62.3755,62.2586,62.2976,16067.0
2017-12-26 10:50:00,63.92,63.95,63.87,63.95,13183.0,62.2976,62.3268,62.2488,62.3268,13183.0
2017-12-26 11:00:00,63.94,63.98,63.9,63.91,18005.0,62.3171,62.356,62.2781,62.2878,18005.0
2017-12-26 11:10:00,63.92,63.92,63.84,63.86,27947.0,62.2976,62.2976,62.2196,62.2391,27947.0
2017-12-26 11:20:00,63.88,63.92,63.86,63.89,12216.0,62.2586,62.2976,62.2391,62.2683,12216.0
2017-12-26 11:30:00,63.89,63.92,63.84,63.91,15388.0,62.2683,62.2976,62.2196,62.2878,15388.0
2017-12-26 11:40:00,63.91,63.91,63.84,63.86,17708.0,62.2878,62.2878,62.2196,62.2391,17708.0
2017-12-26 11:50:00,63.87,63.89,63.84,63.84,8838.0,62.2488,62.2683,62.2196,62.2196,8838.0
2017-12-26 12:00:00,63.84,63.87,63.83,63.87,8115.0,62.2196,62.2488,62.2099,62.2488,8115.0
2017-12-26 12:10:00,63.86,63.89,63.84,63.87,14263.0,62.2391,62.2683,62.2196,62.2488,14263.0
2017-12-26 12:20:00,63.87,63.88,63.84,63.87,13675.0,62.2488,62.2586,62.2196,62.2488,13675.0
2017-12-26 12:30:00,63.86,63.87,63.84,63.85,13479.0,62.2391,62.2488,62.2196,62.2293,13479.0
2017-12-26 12:40:00,63.85,63.86,63.83,63.85,9192.0,62.2293,62.2391,62.2099,62.2293,9192.0
2017-12-26 12:50:00,63.84,63.86,63.78,63.81,25677.0,62.2196,62.2391,62.1611,62.1904,25677.0
2017-12-26 13:00:00,63.81,63.86,63.8,63.85,20368.0,62.1904,62.2391,62.1806,62.2293,20368.0
2017-12-26 13:10:00,63.86,63.87,63.85,63.86,8943.0,62.2391,62.2488,62.2293,62.2391,8943.0
2017-12-26 13:20:00,63.86,63.87,63.83,63.84,24113.0,62.2391,62.2488,62.2099,62.2196,24113.0
2017-12-26 13:30:00,63.83,63.85,63.8,63.82,18716.0,62.2099,62.2293,62.1806,62.2001,18716.0
2017-12-26 13:40:00,63.82,63.85,63.81,63.84,16820.0,62.2001,62.2293,62.1904,62.2196,16820.0
2017-12-26 13:50:00,63.84,63.85,63.81,63.81,18996.0,62.2196,62.2293,62.1904,62.1904,18996.0
2017-12-26 14:00:00,63.82,63.82,63.8,63.81,17536.0,62.2001,62.2001,62.1806,62.1904,17536.0
2017-12-26 14:10:00,63.82,63.83,63.73,63.73,10882.0,62.2001,62.2099,62.1124,62.1124,10882.0
2017-12-26 14:20:00,63.74,63.76,63.73,63.74,5442.0,62.1221,62.1416,62.1124,62.1221,5442.0
2017-12-26 14:30:00,63.74,63.75,63.71,63.73,15867.0,62.1221,62.1319,62.0929,62.1124,15867.0
2017-12-26 14:40:00,63.72,63.73,63.7,63.71,6300.0,62.1026,62.1124,62.0832,62.0929,6300.0
2017-12-26 14:50:00,63.71,63.73,63.7,63.71,13001.0,62.0929,62.1124,62.0832,62.0929,13001.0
2017-12-26 15:00:00,63.72,63.73,63.68,63.72,19281.0,62.1026,62.1124,62.0637,62.1026,19281.0
2017-12-26 15:10:00,63.72,63.75,63.7,63.71,24609.0,62.1026,62.1319,62.0832,62.0929,24609.0
2017-12-26 15:20:00,63.71,63.72,63.64,63.64,22586.0,62.0929,62.1026,62.0247,62.0247,22586.0
2017-12-26 15:30:00,63.64,63.7,63.64,63.68,35552.0,62.0247,62.0832,62.0247,62.0637,35552.0
2017-12-26 15:40:00,63.69,63.74,63.67,63.69,105824.0,62.0734,62.1221,62.0539,62.0734,105824.0
2017-12-26 15:50:00,63.69,63.74,63.64,63.68,101563.0,62.0734,62.1221,62.0247,62.0637,101563.0
2017-12-27 09:30:00,63.89,63.92,63.6,63.83,77793.0,62.2683,62.2976,61.9857,62.2099,77793.0
2017-12-27 09:40:00,63.87,64.02,63.8,63.8,28795.0,62.2488,62.395,62.1806,62.1806,28795.0
2017-12-27 09:50:00,63.79,63.88,63.78,63.86,36897.0,62.1709,62.2586,62.1611,62.2391,36897.0
2017-12-27 10:00:00,63.87,64.08,63.85,64.04,52060.0,62.2488,62.4535,62.2293,62.4145,52060.0
2017-12-27 10:10:00,64.05,64.05,63.96,64.0,24638.0,62.4243,62.4243,62.3366,62.3755,24638.0
2017-12-27 10:20:00,64.0,64.08,63.99,64.06,33220.0,62.3755,62.4535,62.3658,62.434,33220.0
2017-12-27 10:30:00,64.06,64.06,63.94,63.98,27552.0,62.434,62.434,62.3171,62.356,27552.0
2017-12-27 10:40:00,63.98,63.98,63.94,63.96,19752.0,62.356,62.356,62.3171,62.3366,19752.0
2017-12-27 10:50:00,63.97,63.98,63.81,63.85,25629.0,62.3463,62.356,62.1904,62.2293,25629.0
2017-12-27 11:00:00,63.86,63.93,63.86,63.93,14677.0,62.2391,62.3073,62.2391,62.3073,14677.0
2017-12-27 11:10:00,63.93,63.93,63.91,63.93,15390.0,62.3073,62.3073,62.2878,62.3073,15390.0
2017-12-27 11:20:00,63.93,63.93,63.85,63.9,26548.0,62.3073,62.3073,62.2293,62.2781,26548.0
2017-12-27 11:30:00,63.92,63.93,63.83,63.86,25694.0,62.2976,62.3073,62.2099,62.2391,25694.0
2017-12-27 11:40:00,63.85,63.86,63.73,63.78,15359.0,62.2293,62.2391,62.1124,62.1611,15359.0
2017-12-27 11:50:00,63.77,63.97,63.73,63.93,53875.0,62.1514,62.3463,62.1124,62.3073,53875.0
2017-12-27 12:00:00,63.93,63.94,63.83,63.93,25589.0,62.3073,62.3171,62.2099,62.3073,25589.0
2017-12-27 12:10:00,63.93,64.04,63.9,64.01,54556.0,62.3073,62.4145,62.2781,62.3853,54556.0
2017-12-27 12:20:00,64.03,64.04,63.99,64.01,17736.0,62.4048,62.4145,62.3658,62.3853,17736.0
2017-12-27 12:30:00,63.99,64.06,63.98,64.0,35984.0,62.3658,62.434,62.356,62.3755,35984.0
2017-12-27 12:40:00,64.0,64.04,63.99,63.99,20936.0,62.3755,62.4145,62.3658,62.3658,20936.0
2017-12-27 12:50:00,64.0,64.0,63.92,63.95,15600.0,62.3755,62.3755,62.2976,62.3268,15600.0
2017-12-27 13:00:00,63.96,63.96,63.92,63.96,13116.0,62.3366,62.3366,62.2976,62.3366,13116.0
2017-12-27 13:10:00,63.96,64.0,63.9,63.91,19603.0,62.3366,62.3755,62.2781,62.2878,19603.0
2017-12-27 13:20:00,63.91,63.95,63.87,63.88,20984.0,62.2878,62.3268,62.2488,62.2586,20984.0
2017-12-27 13:30:00,63.87,63.91,63.86,63.89,13904.0,62.2488,62.2878,62.2391,62.2683,13904.0
2017-12-27 13:40:00,63.9,63.91,63.85,63.86,19526.0,62.2781,62.2878,62.2293,62.2391,19526.0
2017-12-27 13:50:00,63.87,63.95,63.87,63.93,16171.0,62.2488,62.3268,62.2488,62.3073,16171.0
2017-12-27 14:00:00,63.93,63.93,63.89,63.93,14319.0,62.3073,62.3073,62.2683,62.3073,14319.0
2017-12-27 14:10:00,63.93,63.94,63.88,63.9,26139.0,62.3073,62.3171,62.2586,62.2781,26139.0
2017-12-27 14:20:00,63.9,63.91,63.87,63.89,20576.0,62.2781,62.2878,62.2488,62.2683,20576.0
2017-12-27 14:30:00,63.89,63.92,63.86,63.92,15498.0,62.2683,62.2976,62.2391,62.2976,15498.0
2017-12-27 14:40:00,63.92,64.06,63.9,64.02,66585.0,62.2976,62.434,62.2781,62.395,66585.0
2017-12-27 14:50:00,64.01,64.03,63.97,64.03,30194.0,62.3853,62.4048,62.3463,62.4048,30194.0
2017-12-27 15:00:00,64.03,64.08,64.02,64.03,26332.0,62.4048,62.4535,62.395,62.4048,26332.0
2017-12-27 15:10:00,64.03,64.03,63.94,63.94,46306.0,62.4048,62.4048,62.3171,62.3171,46306.0
2017-12-27 15:20:00,63.94,63.95,63.87,63.95,53267.0,62.3171,62.3268,62.2488,62.3268,53267.0
2017-12-27 15:30:00,63.94,63.95,63.86,63.87,36515.0,62.3171,62.3268,62.2391,62.2488,36515.0
2017-12-27 15:40:00,63.87,63.96,63.86,63.93,56814.0,62.2488,62.3366,62.2391,62.3073,56814.0
2017-12-27 15:50:00,63.93,64.0,63.88,63.98,129349.0,62.3073,62.3755,62.2586,62.356,129349.0
2017-12-28 09:30:00,64.12,64.28,64.05,64.12,46017.0,62.4925,62.6484,62.4243,62.4925,46017.0
2017-12-28 09:40:00,64.13,64.41,64.12,64.41,24441.0,62.5022,62.7751,62.4925,62.7751,24441.0
2017-12-28 09:50:00,64.41,64.52,64.19,64.19,31957.0,62.7751,62.8823,62.5607,62.5607,31957.0
2017-12-28 10:00:00,64.19,64.24,64.1,64.19,20383.0,62.5607,62.6095,62.473,62.5607,20383.0
2017-12-28 10:10:00,64.17,64.27,64.12,64.25,21295.0,62.5412,62.6387,62.4925,62.6192,21295.0
2017-12-28 10:20:00,64.25,64.32,64.18,64.3,29119.0,62.6192,62.6874,62.551,62.6679,29119.0
2017-12-28 10:30:00,64.3,64.36,64.21,64.24,36694.0,62.6679,62.7264,62.5802,62.6095,36694.0
2017-12-28 10:40:00,64.23,64.24,64.06,64.1,37809.0,62.5997,62.6095,62.434,62.473,37809.0
2017-12-28 10:50:00,64.11,64.11,64.01,64.04,26664.0,62.4827,62.4827,62.3853,62.4145,26664.0
2017-12-28 11:00:00,64.07,64.08,63.94,63.97,95348.0,62.4438,62.4535,62.3171,62.3463,95348.0
2017-12-28 11:10:00,63.98,64.27,63.98,64.2,101573.0,62.356,62.6387,62.356,62.5705,101573.0
2017-12-28 11:20:00,64.2,64.28,64.18,64.28,33123.0,62.5705,62.6484,62.551,62.6484,33123.0
2017-12-28 11:30:00,64.27,64.28,64.16,64.17,12179.0,62.6387,62.6484,62.5315,62.5412,12179.0
2017-12-28 11:40:00,64.17,64.23,64.15,64.2,12332.0,62.5412,62.5997,62.5217,62.5705,12332.0
2017-12-28 11:50:00,64.2,64.27,64.17,64.23,13182.0,62.5705,62.6387,62.5412,62.5997,13182.0
2017-12-28 12:00:00,64.23,64.28,64.21,64.26,22702.0,62.5997,62.6484,62.5802,62.6289,22702.0
2017-12-28 12:10:00,64.26,64.28,64.24,64.27,8181.0,62.6289,62.6484,62.6095,62.6387,8181.0
2017-12-28 12:20:00,64.29,64.29,64.21,64.24,10019.0,62.6582,62.6582,62.5802,62.6095,10019.0
2017-12-28 12:30:00,64.24,64.25,64.22,64.22,7470.0,62.6095,62.6192,62.59,62.59,7470.0
2017-12-28 12:40:00,64.22,64.26,64.2,64.26,13410.0,62.59,62.6289,62.5705,62.6289,13410.0
2017-12-28 12:50:00,64.26,64.28,64.21,64.28,23500.0,62.6289,62.6484,62.5802,62.6484,23500.0
2017-12-28 13:00:00,64.27,64.28,64.18,64.18,14265.0,62.6387,62.6484,62.551,62.551,14265.0
2017-12-28 13:10:00,64.18,64.19,64.13,64.16,22745.0,62.551,62.5607,62.5022,62.5315,22745.0
2017-12-28 13:20:00,64.17,64.18,64.13,64.16,33101.0,62.5412,62.551,62.5022,62.5315,33101.0
2017-12-28 13:30:00,64.16,64.25,64.14,64.24,25595.0,62.5315,62.6192,62.512,62.6095,25595.0
2017-12-28 13:40:00,64.25,64.26,64.17,64.18,26519.0,62.6192,62.6289,62.5412,62.551,26519.0
2017-12-28 13:50:00,64.19,64.2,64.14,64.16,18309.0,62.5607,62.5705,62.512,62.5315,18309.0
2017-12-28 14:00:00,64.16,64.17,64.12,64.15,39327.0,62.5315,62.5412,62.4925,62.5217,39327.0
2017-12-28 14:10:00,64.16,64.16,64.09,64.09,17130.0,62.5315,62.5315,62.4633,62.4633,17130.0
2017-12-28 14:20:00,64.09,64.15,64.07,64.07,35164.0,62.4633,62.5217,62.4438,62.4438,35164.0
2017-12-28 14:30:00,64.08,64.13,64.06,64.12,40499.0,62.4535,62.5022,62.434,62.4925,40499.0
2017-12-28 14:40:00,64.15,64.15,64.07,64.14,27961.0,62.5217,62.5217,62.4438,62.512,27961.0
2017-12-28 14:50:00,64.15,64.15,64.07,64.08,25058.0,62.5217,62.5217,62.4438,62.4535,25058.0
2017-12-28 15:00:00,64.08,64.16,64.07,64.11,28311.0,62.4535,62.5315,62.4438,62.4827,28311.0
2017-12-28 15:10:00,64.1,64.15,64.06,64.11,34528.0,62.473,62.5217,62.434,62.4827,34528.0
2017-12-28 15:20:00,64.11,64.16,64.1,64.12,26912.0,62.4827,62.5315,62.473,62.4925,26912.0
2017-12-28 15:30:00,64.12,64.17,64.1,64.17,41556.0,62.4925,62.5412,62.473,62.5412,41556.0
2017-12-28 15:40:00,64.17,64.19,64.15,64.16,67411.0,62.5412,62.5607,62.5217,62.5315,67411.0
2017-12-28 15:50:00,64.16,64.27,64.16,64.22,195818.0,62.5315,62.6387,62.5315,62.59,195818.0
2017-12-29 09:30:00,63.98,64.31,63.92,64.09,72552.0,62.356,62.6777,62.2976,62.4633,72552.0
2017-12-29 09:40:00,64.18,64.25,64.07,64.07,29123.0,62.551,62.6192,62.4438,62.4438,29123.0
2017-12-29 09:50:00,64.06,64.07,63.86,63.97,18238.0,62.434,62.4438,62.2391,62.3463,18238.0
2017-12-29 10:00:00,63.95,63.97,63.86,63.87,16475.0,62.3268,62.3463,62.2391,62.2488,16475.0
2017-12-29 10:10:00,63.88,63.89,63.78,63.79,45183.0,62.2586,62.2683,62.1611,62.1709,45183.0
2017-12-29 10:20:00,63.8,63.83,63.76,63.77,29347.0,62.1806,62.2099,62.1416,62.1514,29347.0
2017-12-29 10:30:00,63.77,63.79,63.65,63.68,24022.0,62.1514,62.1709,62.0344,62.0637,24022.0
2017-12-29 10:40:00,63.69,63.73,63.63,63.63,25622.0,62.0734,62.1124,62.0149,62.0149,25622.0
2017-12-29 10:50:00,63.63,63.74,63.61,63.63,22395.0,62.0149,62.1221,61.9954,62.0149,22395.0
2017-12-29 11:00:00,63.65,63.68,63.53,63.59,47465.0,62.0344,62.0637,61.9175,61.9759,47465.0
2017-12-29 11:10:00,63.59,63.65,63.52,63.6,46317.0,61.9759,62.0344,61.9077,61.9857,46317.0
2017-12-29 11:20:00,63.6,63.62,63.58,63.58,14367.0,61.9857,62.0052,61.9662,61.9662,14367.0
2017-12-29 11:30:00,63.59,63.62,63.52,63.53,49266.0,61.9759,62.0052,61.9077,61.9175,49266.0
2017-12-29 11:40:00,63.53,63.58,63.51,63.55,22208.0,61.9175,61.9662,61.898,61.937,22208.0
2017-12-29 11:50:00,63.55,63.61,63.5,63.61,42276.0,61.937,61.9954,61.8882,61.9954,42276.0
2017-12-29 12:00:00,63.62,63.79,63.61,63.75,27116.0,62.0052,62.1709,61.9954,62.1319,27116.0
2017-12-29 12:10:00,63.76,63.8,63.72,63.79,38671.0,62.1416,62.1806,62.1026,62.1709,38671.0
2017-12-29 12:20:00,63.79,63.79,63.73,63.74,25209.0,62.1709,62.1709,62.1124,62.1221,25209.0
2017-12-29 12:30:00,63.75,63.79,63.74,63.78,10436.0,62.1319,62.1709,62.1221,62.1611,10436.0
2017-12-29 12:40:00,63.78,63.79,63.73,63.74,13653.0,62.1611,62.1709,62.1124,62.1221,13653.0
2017-12-29 12:50:00,63.74,63.75,63.67,63.67,21280.0,62.1221,62.1319,62.0539,62.0539,21280.0
2017-12-29 13:00:00,63.66,63.68,63.57,63.61,34483.0,62.0442,62.0637,61.9565,61.9954,34483.0
2017-12-29 13:10:00,63.61,63.67,63.6,63.62,19309.0,61.9954,62.0539,61.9857,62.0052,19309.0
2017-12-29 13:20:00,63.63,63.65,63.6,63.64,29264.0,62.0149,62.0344,61.9857,62.0247,29264.0
2017-12-29 13:30:00,63.65,63.75,63.52,63.75,76495.0,62.0344,62.1319,61.9077,62.1319,76495.0
2017-12-29 13:40:00,63.75,63.76,63.61,63.65,20198.0,62.1319,62.1416,61.9954,62.0344,20198.0
2017-12-29 13:50:00,63.67,63.67,63.54,63.57,21799.0,62.0539,62.0539,61.9272,61.9565,21799.0
2017-12-29 14:00:00,63.58,63.6,63.56,63.59,13074.0,61.9662,61.9857,61.9467,61.9759,13074.0
2017-12-29 14:10:00,63.59,63.6,63.55,63.59,17343.0,61.9759,61.9857,61.937,61.9759,17343.0
2017-12-29 14:20:00,63.59,63.62,63.56,63.61,17343.0,61.9759,62.0052,61.9467,61.9954,17343.0
2017-12-29 14:30:00,63.62,63.63,63.56,63.57,16834.0,62.0052,62.0149,61.9467,61.9565,16834.0
2017-12-29 14:40:00,63.58,63.61,63.54,63.6,19758.0,61.9662,61.9954,61.9272,61.9857,19758.0
2017-12-29 14:50:00,63.6,63.61,63.57,63.59,31172.0,61.9857,61.9954,61.9565,61.9759,31172.0
2017-12-29 15:00:00,63.59,63.6,63.54,63.6,32019.0,61.9759,61.9857,61.9272,61.9857,32019.0
2017-12-29 15:10:00,63.6,63.63,63.58,63.59,35963.0,61.9857,62.0149,61.9662,61.9759,35963.0
2017-12-29 15:20:00,63.59,63.74,63.59,63.73,34537.0,61.9759,62.1221,61.9759,62.1124,34537.0
2017-12-29 15:30:00,63.72,63.74,63.68,63.69,36664.0,62.1026,62.1221,62.0637,62.0734,36664.0
2017-12-29 15:40:00,63.69,63.69,63.54,63.61,68658.0,62.0734,62.0734,61.9272,61.9954,68658.0
2017-12-29 15:50:00,63.62,63.62,63.35,63.41,233502.0,62.0052,62.0052,61.742,61.8005,233502.0
2018-01-02 09:30:00,63.68,64.05,63.43,63.61,98676.0,62.0637,62.4243,61.82,61.9954,98676.0
2018-01-02 09:40:00,63.61,63.94,63.61,63.92,71009.0,61.9954,62.3171,61.9954,62.2976,71009.0
2018-01-02 09:50:00,63.99,64.34,63.93,64.31,60611.0,62.3658,62.7069,62.3073,62.6777,60611.0
2018-01-02 10:00:00,64.37,64.4,63.94,64.03,109194.0,62.7362,62.7654,62.3171,62.4048,109194.0
2018-01-02 10:10:00,64.05,64.16,63.99,64.07,57898.0,62.4243,62.5315,62.3658,62.4438,57898.0
2018-01-02 10:20:00,64.08,64.2,64.0,64.18,164286.0,62.4535,62.5705,62.3755,62.551,164286.0
2018-01-02 10:30:00,64.19,64.21,63.96,63.97,49035.0,62.5607,62.5802,62.3366,62.3463,49035.0
2018-01-02 10:40:00,64.0,64.03,63.92,64.01,24664.0,62.3755,62.4048,62.2976,62.3853,24664.0
2018-01-02 10:50:00,64.0,64.01,63.75,63.76,31522.0,62.3755,62.3853,62.1319,62.1416,31522.0
2018-01-02 11:00:00,63.76,63.83,63.76,63.78,21049.0,62.1416,62.2099,62.1416,62.1611,21049.0
2018-01-02 11:10:00,63.78,63.81,63.54,63.7,62252.0,62.1611,62.1904,61.9272,62.0832,62252.0
2018-01-02 11:20:00,63.67,63.72,63.6,63.62,48632.0,62.0539,62.1026,61.9857,62.0052,48632.0
2018-01-02 11:30:00,63.63,63.86,63.63,63.84,39100.0,62.0149,62.2391,62.0149,62.2196,39100.0
2018-01-02 11:40:00,63.83,63.88,63.75,63.8,31997.0,62.2099,62.2586,62.1319,62.1806,31997.0
2018-01-02 11:50:00,63.8,63.81,63.69,63.77,26051.0,62.1806,62.1904,62.0734,62.1514,26051.0
2018-01-02 12:00:00,63.78,63.86,63.72,63.84,24296.0,62.1611,62.2391,62.1026,62.2196,24296.0
2018-01-02 12:10:00,63.84,63.92,63.82,63.86,36861.0,62.2196,62.2976,62.2001,62.2391,36861.0
2018-01-02 12:20:00,63.88,64.06,63.87,64.06,35292.0,62.2586,62.434,62.2488,62.434,35292.0
2018-01-02 12:30:00,64.06,64.12,64.03,64.12,34986.0,62.434,62.4925,62.4048,62.4925,34986.0
2018-01-02 12:40:00,64.11,64.2,64.08,64.16,44490.0,62.4827,62.5705,62.4535,62.5315,44490.0
2018-01-02 12:50:00,64.17,64.19,64.08,64.16,20421.0,62.5412,62.5607,62.4535,62.5315,20421.0
2018-01-02 13:00:00,64.16,64.17,64.06,64.09,14122.0,62.5315,62.5412,62.434,62.4633,14122.0
2018-01-02 13:10:00,64.09,64.09,64.03,64.07,43602.0,62.4633,62.4633,62.4048,62.4438,43602.0
2018-01-02 13:20:00,64.07,64.13,64.05,64.13,35818.0,62.4438,62.5022,62.4243,62.5022,35818.0
2018-01-02 13:30:00,64.11,64.11,64.06,64.07,20015.0,62.4827,62.4827,62.434,62.4438,20015.0
2018-01-02 13:40:00,64.06,64.06,64.0,64.04,26178.0,62.434,62.434,62.3755,62.4145,26178.0
2018-01-02 13:50:00,64.05,64.06,64.02,64.04,17033.0,62.4243,62.434,62.395,62.4145,17033.0
2018-01-02 14:00:00,64.04,64.15,64.0,64.12,32507.0,62.4145,62.5217,62.3755,62.4925,32507.0
2018-01-02 14:10:00,64.12,64.24,64.1,64.24,48447.0,62.4925,62.6095,62.473,62.6095,48447.0
2018-01-02 14:20:00,64.22,64.29,64.2,64.27,26030.0,62.59,62.6582,62.5705,62.6387,26030.0
2018-01-02 14:30:00,64.28,64.3,64.21,64.22,43184.0,62.6484,62.6679,62.5802,62.59,43184.0
2018-01-02 14:40:00,64.21,64.22,64.03,64.03,28665.0,62.5802,62.59,62.4048,62.4048,28665.0
2018-01-02 14:50:00,64.03,64.07,63.96,63.97,23822.0,62.4048,62.4438,62.3366,62.3463,23822.0
2018-01-02 15:00:00,63.96,64.0,63.88,63.96,32241.0,62.3366,62.3755,62.2586,62.3366,32241.0
2018-01-02 15:10:00,63.95,63.98,63.91,63.94,36601.0,62.3268,62.356,62.2878,62.3171,36601.0
2018-01-02 15:20:00,63.94,63.97,63.9,63.94,55073.0,62.3171,62.3463,62.2781,62.3171,55073.0
2018-01-02 15:30:00,63.94,63.97,63.89,63.93,57277.0,62.3171,62.3463,62.2683,62.3073,57277.0
2018-01-02 15:40:00,63.94,63.99,63.93,63.96,47756.0,62.3171,62.3658,62.3073,62.3366,47756.0
2018-01-02 15:50:00,63.97,63.98,63.88,63.92,124573.0,62.3463,62.356,62.2586,62.2976,124573.0
2018-01-03 09:30:00,63.77,63.96,63.61,63.89,82661.0,62.1514,62.3366,61.9954,62.2683,82661.0
2018-01-03 09:40:00,63.89,64.01,63.85,63.88,66884.0,62.2683,62.3853,62.2293,62.2586,66884.0
2018-01-03 09:50:00,63.88,64.01,63.83,63.96,45013.0,62.2586,62.3853,62.2099,62.3366,45013.0
2018-01-03 10:00:00,63.96,63.97,63.8,63.82,47209.0,62.3366,62.3463,62.1806,62.2001,47209.0
2018-01-03 10:10:00,63.83,63.84,63.72,63.76,33380.0,62.2099,62.2196,62.1026,62.1416,33380.0
2018-01-03 10:20:00,63.77,63.79,63.62,63.63,54899.0,62.1514,62.1709,62.0052,62.0149,54899.0
2018-01-03 10:30:00,63.64,63.65,63.53,63.54,37323.0,62.0247,62.0344,61.9175,61.9272,37323.0
2018-01-03 10:40:00,63.54,63.64,63.47,63.56,63256.0,61.9272,62.0247,61.859,61.9467,63256.0
2018-01-03 10:50:00,63.56,63.57,63.4,63.46,56394.0,61.9467,61.9565,61.7908,61.8492,56394.0
2018-01-03 11:00:00,63.46,63.49,63.42,63.47,46755.0,61.8492,61.8785,61.8103,61.859,46755.0
2018-01-03 11:10:00,63.46,63.52,63.44,63.51,40592.0,61.8492,61.9077,61.8298,61.898,40592.0
2018-01-03 11:20:00,63.5,63.52,63.46,63.49,39502.0,61.8882,61.9077,61.8492,61.8785,39502.0
2018-01-03 11:30:00,63.5,63.55,63.4,63.53,43845.0,61.8882,61.937,61.7908,61.9175,43845.0
2018-01-03 11:40:00,63.52,63.54,63.46,63.53,55119.0,61.9077,61.9272,61.8492,61.9175,55119.0
2018-01-03 11:50:00,63.52,63.53,63.44,63.48,55820.0,61.9077,61.9175,61.8298,61.8687,55820.0
2018-01-03 12:00:00,63.49,63.53,63.4,63.43,22612.0,61.8785,61.9175,61.7908,61.82,22612.0
2018-01-03 12:10:00,63.43,63.43,63.22,63.22,51375.0,61.82,61.82,61.6153,61.6153,51375.0
2018-01-03 12:20:00,63.23,63.25,63.14,63.21,46945.0,61.6251,61.6446,61.5374,61.6056,46945.0
2018-01-03 12:30:00,63.22,63.28,63.16,63.28,163650.0,61.6153,61.6738,61.5569,61.6738,163650.0
2018-01-03 12:40:00,63.28,63.45,63.26,63.43,55538.0,61.6738,61.8395,61.6543,61.82,55538.0
2018-01-03 12:50:00,63.42,63.58,63.41,63.57,39913.0,61.8103,61.9662,61.8005,61.9565,39913.0
2018-01-03 13:00:00,63.57,63.71,63.55,63.71,54359.0,61.9565,62.0929,61.937,62.0929,54359.0
2018-01-03 13:10:00,63.7,63.73,63.55,63.59,37980.0,62.0832,62.1124,61.937,61.9759,37980.0
2018-01-03 13:20:00,63.59,63.63,63.55,63.59,25079.0,61.9759,62.0149,61.937,61.9759,25079.0
2018-01-03 13:30:00,63.6,63.63,63.53,63.53,30600.0,61.9857,62.0149,61.9175,61.9175,30600.0
2018-01-03 13:40:00,63.53,63.55,63.47,63.48,32655.0,61.9175,61.937,61.859,61.8687,32655.0
2018-01-03 13:50:00,63.49,63.49,63.36,63.37,40873.0,61.8785,61.8785,61.7518,61.7615,40873.0
2018-01-03 14:00:00,63.38,63.39,63.23,63.26,41570.0,61.7713,61.781,61.6251,61.6543,41570.0
2018-01-03 14:10:00,63.27,63.3,63.25,63.27,47339.0,61.6641,61.6933,61.6446,61.6641,47339.0
2018-01-03 14:20:00,63.27,63.47,63.26,63.41,71058.0,61.6641,61.859,61.6543,61.8005,71058.0
2018-01-03 14:30:00,63.42,63.43,63.35,63.39,39542.0,61.8103,61.82,61.742,61.781,39542.0
2018-01-03 14:40:00,63.39,63.53,63.38,63.42,59113.0,61.781,61.9175,61.7713,61.8103,59113.0
2018-01-03 14:50:00,63.42,63.48,63.4,63.43,74581.0,61.8103,61.8687,61.7908,61.82,74581.0
2018-01-03 15:00:00,63.44,63.56,63.43,63.54,65195.0,61.8298,61.9467,61.82,61.9272,65195.0
2018-01-03 15:10:00,63.55,63.57,63.5,63.54,37113.0,61.937,61.9565,61.8882,61.9272,37113.0
2018-01-03 15:20:00,63.55,63.58,63.49,63.53,45206.0,61.937,61.9662,61.8785,61.9175,45206.0
2018-01-03 15:30:00,63.54,63.54,63.45,63.45,55470.0,61.9272,61.9272,61.8395,61.8395,55470.0
2018-01-03 15:40:00,63.45,63.49,63.41,63.48,80438.0,61.8395,61.8785,61.8005,61.8687,80438.0
2018-01-03 15:50:00,63.49,63.6,63.46,63.49,203069.0,61.8785,61.9857,61.8492,61.8785,203069.0
2018-01-04 09:30:00,63.77,63.88,63.46,63.53,73616.0,62.1514,62.2586,61.8492,61.9175,73616.0
2018-01-04 09:40:00,63.56,63.56,62.94,62.94,79796.0,61.9467,61.9467,61.3424,61.3424,79796.0
2018-01-04 09:50:00,62.95,63.35,62.82,63.2,87961.0,61.3522,61.742,61.2255,61.5958,87961.0
2018-01-04 10:00:00,63.16,63.19,63.02,63.04,32065.0,61.5569,61.5861,61.4204,61.4399,32065.0
2018-01-04 10:10:00,63.05,63.05,62.77,62.92,67062.0,61.4497,61.4497,61.1768,61.323,67062.0
2018-01-04 10:20:00,62.91,63.12,62.84,63.03,44333.0,61.3132,61.5179,61.245,61.4302,44333.0
2018-01-04 10:30:00,63.06,63.15,63.02,63.07,39518.0,61.4594,61.5471,61.4204,61.4691,39518.0
2018-01-04 10:40:00,63.05,63.19,62.94,63.14,49458.0,61.4497,61.5861,61.3424,61.5374,49458.0
2018-01-04 10:50:00,63.14,63.18,62.99,63.0,44887.0,61.5374,61.5764,61.3912,61.4009,44887.0
2018-01-04 11:00:00,63.0,63.03,62.89,62.92,44665.0,61.4009,61.4302,61.2937,61.323,44665.0
2018-01-04 11:10:00,62.94,62.94,62.81,62.89,42329.0,61.3424,61.3424,61.2157,61.2937,42329.0
2018-01-04 11:20:00,62.89,62.98,62.82,62.98,37346.0,61.2937,61.3814,61.2255,61.3814,37346.0
2018-01-04 11:30:00,63.0,63.09,62.99,63.06,24143.0,61.4009,61.4886,61.3912,61.4594,24143.0
2018-01-04 11:40:00,63.03,63.08,63.02,63.05,23955.0,61.4302,61.4789,61.4204,61.4497,23955.0
2018-01-04 11:50:00,63.04,63.17,63.04,63.12,26267.0,61.4399,61.5666,61.4399,61.5179,26267.0
2018-01-04 12:00:00,63.13,63.23,63.13,63.21,17375.0,61.5276,61.6251,61.5276,61.6056,17375.0
2018-01-04 12:10:00,63.21,63.29,63.2,63.23,20996.0,61.6056,61.6836,61.5958,61.6251,20996.0
2018-01-04 12:20:00,63.22,63.22,63.15,63.19,13291.0,61.6153,61.6153,61.5471,61.5861,13291.0
2018-01-04 12:30:00,63.19,63.23,63.17,63.2,25636.0,61.5861,61.6251,61.5666,61.5958,25636.0
2018-01-04 12:40:00,63.2,63.23,63.12,63.2,28856.0,61.5958,61.6251,61.5179,61.5958,28856.0
2018-01-04 12:50:00,63.2,63.24,63.18,63.19,21319.0,61.5958,61.6348,61.5764,61.5861,21319.0
2018-01-04 13:00:00,63.19,63.31,63.18,63.24,30911.0,61.5861,61.7031,61.5764,61.6348,30911.0
2018-01-04 13:10:00,63.25,63.3,63.16,63.2,33196.0,61.6446,61.6933,61.5569,61.5958,33196.0
2018-01-04 13:20:00,63.21,63.21,63.05,63.12,36418.0,61.6056,61.6056,61.4497,61.5179,36418.0
2018-01-04 13:30:00,63.12,63.14,63.06,63.13,36444.0,61.5179,61.5374,61.4594,61.5276,36444.0
2018-01-04 13:40:00,63.13,63.22,63.1,63.2,33649.0,61.5276,61.6153,61.4984,61.5958,33649.0
2018-01-04 13:50:00,63.19,63.24,63.17,63.24,22697.0,61.5861,61.6348,61.5666,61.6348,22697.0
2018-01-04 14:00:00,63.24,63.29,63.22,63.26,19651.0,61.6348,61.6836,61.6153,61.6543,19651.0
2018-01-04 14:10:00,63.26,63.36,63.24,63.35,33551.0,61.6543,61.7518,61.6348,61.742,33551.0
2018-01-04 14:20:00,63.35,63.36,63.29,63.3,17456.0,61.742,61.7518,61.6836,61.6933,17456.0
2018-01-04 14:30:00,63.31,63.32,63.23,63.25,28344.0,61.7031,61.7128,61.6251,61.6446,28344.0
2018-01-04 14:40:00,63.25,63.29,63.23,63.27,25541.0,61.6446,61.6836,61.6251,61.6641,25541.0
2018-01-04 14:50:00,63.26,63.27,63.2,63.21,23094.0,61.6543,61.6641,61.5958,61.6056,23094.0
2018-01-04 15:00:00,63.22,63.23,63.14,63.17,35647.0,61.6153,61.6251,61.5374,61.5666,35647.0
2018-01-04 15:10:00,63.17,63.18,63.09,63.1,31649.0,61.5666,61.5764,61.4886,61.4984,31649.0
2018-01-04 15:20:00,63.1,63.14,63.06,63.13,79544.0,61.4984,61.5374,61.4594,61.5276,79544.0
2018-01-04 15:30:00,63.13,63.13,63.08,63.12,35243.0,61.5276,61.5276,61.4789,61.5179,35243.0
2018-01-04 15:40:00,63.12,63.12,63.08,63.09,110427.0,61.5179,61.5179,61.4789,61.4886,110427.0
2018-01-04 15:50:00,63.09,63.09,62.78,62.88,347187.0,61.4886,61.4886,61.1865,61.284,347187.0
2018-01-05 09:30:00,63.43,63.87,63.15,63.69,353569.0,61.82,62.2488,61.5471,62.0734,353569.0
2018-01-05 09:40:00,63.68,63.79,63.38,63.63,67774.0,62.0637,62.1709,61.7713,62.0149,67774.0
2018-01-05 09:50:00,63.63,63.74,63.59,63.6,26847.0,62.0149,62.1221,61.9759,61.9857,26847.0
2018-01-05 10:00:00,63.59,63.7,63.57,63.67,36481.0,61.9759,62.0832,61.9565,62.0539,36481.0
2018-01-05 10:10:00,63.67,63.69,63.6,63.67,37759.0,62.0539,62.0734,61.9857,62.0539,37759.0
2018-01-05 10:20:00,63.68,63.71,63.61,63.67,33192.0,62.0637,62.0929,61.9954,62.0539,33192.0
2018-01-05 10:30:00,63.69,63.93,63.66,63.87,107788.0,62.0734,62.3073,62.0442,62.2488,107788.0
2018-01-05 10:40:00,63.9,64.03,63.85,64.02,69768.0,62.2781,62.4048,62.2293,62.395,69768.0
2018-01-05 10:50:00,64.02,64.2,63.94,64.17,115576.0,62.395,62.5705,62.3171,62.5412,115576.0
2018-01-05 11:00:00,64.15,64.3,64.07,64.26,85381.0,62.5217,62.6679,62.4438,62.6289,85381.0
2018-01-05 11:10:00,64.27,64.44,64.26,64.41,62867.0,62.6387,62.8044,62.6289,62.7751,62867.0
2018-01-05 11:20:00,64.41,64.51,64.39,64.43,105199.0,62.7751,62.8726,62.7556,62.7946,105199.0
2018-01-05 11:30:00,64.43,64.52,64.4,64.44,74049.0,62.7946,62.8823,62.7654,62.8044,74049.0
2018-01-05 11:40:00,64.44,64.49,64.36,64.36,45424.0,62.8044,62.8531,62.7264,62.7264,45424.0
2018-01-05 11:50:00,64.36,64.44,64.32,64.4,59393.0,62.7264,62.8044,62.6874,62.7654,59393.0
2018-01-05 12:00:00,64.41,64.41,64.31,64.33,75516.0,62.7751,62.7751,62.6777,62.6972,75516.0
2018-01-05 12:10:00,64.34,64.35,64.27,64.28,47489.0,62.7069,62.7167,62.6387,62.6484,47489.0
2018-01-05 12:20:00,64.28,64.35,64.23,64.32,58109.0,62.6484,62.7167,62.5997,62.6874,58109.0
2018-01-05 12:30:00,64.31,64.48,64.3,64.45,86137.0,62.6777,62.8434,62.6679,62.8141,86137.0
2018-01-05 12:40:00,64.45,64.47,64.4,64.43,35946.0,62.8141,62.8336,62.7654,62.7946,35946.0
2018-01-05 12:50:00,64.44,64.49,64.42,64.46,37350.0,62.8044,62.8531,62.7849,62.8239,37350.0
2018-01-05 13:00:00,64.47,64.56,64.41,64.52,70875.0,62.8336,62.9213,62.7751,62.8823,70875.0
2018-01-05 13:10:00,64.51,64.51,64.31,64.36,39585.0,62.8726,62.8726,62.6777,62.7264,39585.0
2018-01-05 13:20:00,64.36,64.43,64.31,64.39,42069.0,62.7264,62.7946,62.6777,62.7556,42069.0
2018-01-05 13:30:00,64.38,64.46,64.35,64.37,32865.0,62.7459,62.8239,62.7167,62.7362,32865.0
2018-01-05 13:40:00,64.36,64.39,64.3,64.32,25691.0,62.7264,62.7556,62.6679,62.6874,25691.0
2018-01-05 13:50:00,64.32,64.33,64.29,64.3,52020.0,62.6874,62.6972,62.6582,62.6679,52020.0
2018-01-05 14:00:00,64.3,64.31,64.25,64.29,38368.0,62.6679,62.6777,62.6192,62.6582,38368.0
2018-01-05 14:10:00,64.29,64.3,64.28,64.28,27777.0,62.6582,62.6679,62.6484,62.6484,27777.0
2018-01-05 14:20:00,64.27,64.29,64.19,64.21,36935.0,62.6387,62.6582,62.5607,62.5802,36935.0
2018-01-05 14:30:00,64.21,64.27,64.19,64.25,22330.0,62.5802,62.6387,62.5607,62.6192,22330.0
2018-01-05 14:40:00,64.25,64.27,64.21,64.26,40883.0,62.6192,62.6387,62.5802,62.6289,40883.0
2018-01-05 14:50:00,64.26,64.28,64.22,64.27,38289.0,62.6289,62.6484,62.59,62.6387,38289.0
2018-01-05 15:00:00,64.27,64.35,64.24,64.3,52159.0,62.6387,62.7167,62.6095,62.6679,52159.0
2018-01-05 15:10:00,64.3,64.33,64.26,64.31,47605.0,62.6679,62.6972,62.6289,62.6777,47605.0
2018-01-05 15:20:00,64.32,64.38,64.31,64.38,87108.0,62.6874,62.7459,62.6777,62.7459,87108.0
2018-01-05 15:30:00,64.37,64.39,64.32,64.34,77444.0,62.7362,62.7556,62.6874,62.7069,77444.0
2018-01-05 15:40:00,64.34,64.6,64.33,64.6,192667.0,62.7069,62.9603,62.6972,62.9603,192667.0
2018-01-05 15:50:00,64.6,64.69,64.45,64.47,345740.0,62.9603,63.048,62.8141,62.8336,345740.0
2018-01-08 09:30:00,64.34,64.97,64.19,64.82,134297.0,62.7069,63.3209,62.5607,63.1747,134297.0
2018-01-08 09:40:00,64.83,65.27,64.81,65.03,70478.0,63.1845,63.6133,63.165,63.3794,70478.0
2018-01-08 09:50:00,65.02,65.17,64.97,65.02,153668.0,63.3697,63.5158,63.3209,63.3697,153668.0
2018-01-08 10:00:00,65.0,65.16,64.96,65.01,58014.0,63.3502,63.5061,63.3112,63.3599,58014.0
2018-01-08 10:10:00,65.0,65.26,64.97,65.23,51442.0,63.3502,63.6036,63.3209,63.5743,51442.0
2018-01-08 10:20:00,65.24,65.54,65.12,65.54,70410.0,63.5841,63.8765,63.4671,63.8765,70410.0
2018-01-08 10:30:00,65.55,65.55,65.41,65.45,86334.0,63.8862,63.8862,63.7498,63.7887,86334.0
2018-01-08 10:40:00,65.45,65.56,65.41,65.55,56675.0,63.7887,63.8959,63.7498,63.8862,56675.0
2018-01-08 10:50:00,65.55,65.73,65.49,65.73,85562.0,63.8862,64.0616,63.8277,64.0616,85562.0
2018-01-08 11:00:00,65.73,65.86,65.68,65.75,168092.0,64.0616,64.1883,64.0129,64.0811,168092.0
2018-01-08 11:10:00,65.75,65.77,65.52,65.61,112137.0,64.0811,64.1006,63.857,63.9447,112137.0
2018-01-08 11:20:00,65.6,65.7,65.55,65.64,161739.0,63.9349,64.0324,63.8862,63.9739,161739.0
2018-01-08 11:30:00,65.63,65.63,65.52,65.61,84311.0,63.9642,63.9642,63.857,63.9447,84311.0
2018-01-08 11:40:00,65.62,65.63,65.46,65.52,85153.0,63.9544,63.9642,63.7985,63.857,85153.0
2018-01-08 11:50:00,65.52,65.56,65.41,65.44,53416.0,63.857,63.8959,63.7498,63.779,53416.0
2018-01-08 12:00:00,65.45,65.48,65.4,65.44,51345.0,63.7887,63.818,63.74,63.779,51345.0
2018-01-08 12:10:00,65.44,65.44,65.4,65.42,24822.0,63.779,63.779,63.74,63.7595,24822.0
2018-01-08 12:20:00,65.42,65.45,65.41,65.41,44492.0,63.7595,63.7887,63.7498,63.7498,44492.0
2018-01-08 12:30:00,65.41,65.46,65.4,65.46,37629.0,63.7498,63.7985,63.74,63.7985,37629.0
2018-01-08 12:40:00,65.45,65.46,65.41,65.42,21510.0,63.7887,63.7985,63.7498,63.7595,21510.0
2018-01-08 12:50:00,65.43,65.43,65.35,65.39,37665.0,63.7692,63.7692,63.6913,63.7303,37665.0
2018-01-08 13:00:00,65.39,65.41,65.37,65.39,102919.0,63.7303,63.7498,63.7108,63.7303,102919.0
2018-01-08 13:10:00,65.39,65.39,65.32,65.38,39043.0,63.7303,63.7303,63.662,63.7205,39043.0
2018-01-08 13:20:00,65.37,65.37,65.33,65.36,22824.0,63.7108,63.7108,63.6718,63.701,22824.0
2018-01-08 13:30:00,65.36,65.42,65.33,65.41,28980.0,63.701,63.7595,63.6718,63.7498,28980.0
2018-01-08 13:40:00,65.41,65.42,65.36,65.37,16761.0,63.7498,63.7595,63.701,63.7108,16761.0
2018-01-08 13:50:00,65.36,65.39,65.36,65.37,29410.0,63.701,63.7303,63.701,63.7108,29410.0
2018-01-08 14:00:00,65.37,65.44,65.37,65.39,33912.0,63.7108,63.779,63.7108,63.7303,33912.0
2018-01-08 14:10:00,65.39,65.42,65.37,65.39,26952.0,63.7303,63.7595,63.7108,63.7303,26952.0
2018-01-08 14:20:00,65.39,65.4,65.36,65.39,43686.0,63.7303,63.74,63.701,63.7303,43686.0
2018-01-08 14:30:00,65.38,65.41,65.37,65.38,33263.0,63.7205,63.7498,63.7108,63.7205,33263.0
2018-01-08 14:40:00,65.39,65.42,65.37,65.38,32731.0,63.7303,63.7595,63.7108,63.7205,32731.0
2018-01-08 14:50:00,65.38,65.4,65.34,65.39,44948.0,63.7205,63.74,63.6815,63.7303,44948.0
2018-01-08 15:00:00,65.39,65.41,65.36,65.4,51733.0,63.7303,63.7498,63.701,63.74,51733.0
2018-01-08 15:10:00,65.4,65.45,65.38,65.43,68548.0,63.74,63.7887,63.7205,63.7692,68548.0
2018-01-08 15:20:00,65.44,65.44,65.38,65.39,79723.0,63.779,63.779,63.7205,63.7303,79723.0
2018-01-08 15:30:00,65.39,65.4,65.32,65.38,108277.0,63.7303,63.74,63.662,63.7205,108277.0
2018-01-08 15:40:00,65.38,65.4,65.32,65.36,295030.0,63.7205,63.74,63.662,63.701,295030.0
2018-01-08 15:50:00,65.37,65.37,64.95,64.97,335416.0,63.7108,63.7108,63.3014,63.3209,335416.0
2018-01-09 09:30:00,65.88,66.06,65.57,65.83,493985.0,64.2078,64.3833,63.9057,64.1591,493985.0
2018-01-09 09:40:00,65.84,66.09,65.81,66.08,121573.0,64.1688,64.4125,64.1396,64.4027,121573.0
2018-01-09 09:50:00,66.09,66.25,65.99,66.23,336160.0,64.4125,64.5684,64.315,64.5489,336160.0
2018-01-09 10:00:00,66.23,66.39,66.19,66.27,116090.0,64.5489,64.7049,64.51,64.5879,116090.0
2018-01-09 10:10:00,66.28,66.29,66.07,66.13,128965.0,64.5977,64.6074,64.393,64.4515,128965.0
2018-01-09 10:20:00,66.15,66.37,66.13,66.3,65351.0,64.471,64.6854,64.4515,64.6172,65351.0
2018-01-09 10:30:00,66.29,66.35,66.22,66.22,44320.0,64.6074,64.6659,64.5392,64.5392,44320.0
2018-01-09 10:40:00,66.22,66.32,66.2,66.28,63333.0,64.5392,64.6367,64.5197,64.5977,63333.0
2018-01-09 10:50:00,66.28,66.29,66.12,66.13,134753.0,64.5977,64.6074,64.4417,64.4515,134753.0
2018-01-09 11:00:00,66.16,66.4,66.15,66.31,182608.0,64.4807,64.7146,64.471,64.6269,182608.0
2018-01-09 11:10:00,66.3,66.37,66.26,66.29,53738.0,64.6172,64.6854,64.5782,64.6074,53738.0
2018-01-09 11:20:00,66.3,66.33,66.12,66.13,65143.0,64.6172,64.6464,64.4417,64.4515,65143.0
2018-01-09 11:30:00,66.14,66.22,66.11,66.13,114675.0,64.4612,64.5392,64.432,64.4515,114675.0
2018-01-09 11:40:00,66.15,66.17,66.05,66.15,135697.0,64.471,64.4905,64.3735,64.471,135697.0
2018-01-09 11:50:00,66.17,66.18,66.13,66.15,31704.0,64.4905,64.5002,64.4515,64.471,31704.0
2018-01-09 12:00:00,66.14,66.25,66.14,66.23,56829.0,64.4612,64.5684,64.4612,64.5489,56829.0
2018-01-09 12:10:00,66.24,66.26,66.21,66.25,27763.0,64.5587,64.5782,64.5294,64.5684,27763.0
2018-01-09 12:20:00,66.25,66.26,66.16,66.2,42723.0,64.5684,64.5782,64.4807,64.5197,42723.0
2018-01-09 12:30:00,66.19,66.19,66.12,66.13,34662.0,64.51,64.51,64.4417,64.4515,34662.0
2018-01-09 12:40:00,66.13,66.17,66.11,66.16,39797.0,64.4515,64.4905,64.432,64.4807,39797.0
2018-01-09 12:50:00,66.15,66.18,66.06,66.09,104192.0,64.471,64.5002,64.3833,64.4125,104192.0
2018-01-09 13:00:00,66.09,66.14,66.09,66.12,34532.0,64.4125,64.4612,64.4125,64.4417,34532.0
2018-01-09 13:10:00,66.12,66.18,66.07,66.16,33617.0,64.4417,64.5002,64.393,64.4807,33617.0
2018-01-09 13:20:00,66.16,66.18,66.1,66.1,19623.0,64.4807,64.5002,64.4222,64.4222,19623.0
2018-01-09 13:30:00,66.1,66.14,66.07,66.08,50566.0,64.4222,64.4612,64.393,64.4027,50566.0
2018-01-09 13:40:00,66.08,66.1,66.07,66.08,33332.0,64.4027,64.4222,64.393,64.4027,33332.0
2018-01-09 13:50:00,66.08,66.14,66.0,66.1,176239.0,64.4027,64.4612,64.3248,64.4222,176239.0
2018-01-09 14:00:00,66.09,66.14,66.08,66.13,76731.0,64.4125,64.4612,64.4027,64.4515,76731.0
2018-01-09 14:10:00,66.13,66.13,65.98,66.1,109100.0,64.4515,64.4515,64.3053,64.4222,109100.0
2018-01-09 14:20:00,66.1,66.11,66.06,66.11,46941.0,64.4222,64.432,64.3833,64.432,46941.0
2018-01-09 14:30:00,66.1,66.12,66.06,66.08,156165.0,64.4222,64.4417,64.3833,64.4027,156165.0
2018-01-09 14:40:00,66.08,66.09,65.98,66.01,98679.0,64.4027,64.4125,64.3053,64.3345,98679.0
2018-01-09 14:50:00,66.01,66.07,66.0,66.03,126655.0,64.3345,64.393,64.3248,64.354,126655.0
2018-01-09 15:00:00,66.04,66.04,65.97,66.03,79642.0,64.3638,64.3638,64.2955,64.354,79642.0
2018-01-09 15:10:00,66.03,66.11,65.86,65.89,129140.0,64.354,64.432,64.1883,64.2176,129140.0
2018-01-09 15:20:00,65.9,65.97,65.67,65.76,136686.0,64.2273,64.2955,64.0032,64.0909,136686.0
2018-01-09 15:30:00,65.78,65.83,65.68,65.73,148853.0,64.1104,64.1591,64.0129,64.0616,148853.0
2018-01-09 15:40:00,65.73,65.77,65.45,65.46,212101.0,64.0616,64.1006,63.7887,63.7985,212101.0
2018-01-09 15:50:00,65.46,65.66,65.4,65.49,446597.0,63.7985,63.9934,63.74,63.8277,446597.0
2018-01-10 09:30:00,65.06,65.07,64.49,64.74,131312.0,63.4086,63.4184,62.8531,63.0968,131312.0
2018-01-10 09:40:00,64.74,64.88,64.55,64.82,65150.0,63.0968,63.2332,62.9116,63.1747,65150.0
2018-01-10 09:50:00,64.8,64.82,64.26,64.5,96619.0,63.1552,63.1747,62.6289,62.8629,96619.0
2018-01-10 10:00:00,64.51,64.61,64.36,64.52,54752.0,62.8726,62.9701,62.7264,62.8823,54752.0
2018-01-10 10:10:00,64.51,64.54,64.09,64.19,110800.0,62.8726,62.9018,62.4633,62.5607,110800.0
2018-01-10 10:20:00,64.2,64.31,64.12,64.17,187080.0,62.5705,62.6777,62.4925,62.5412,187080.0
2018-01-10 10:30:00,64.16,64.29,64.09,64.2,131324.0,62.5315,62.6582,62.4633,62.5705,131324.0
2018-01-10 10:40:00,64.25,64.25,64.1,64.15,90501.0,62.6192,62.6192,62.473,62.5217,90501.0
2018-01-10 10:50:00,64.15,64.29,64.12,64.17,91852.0,62.5217,62.6582,62.4925,62.5412,91852.0
2018-01-10 11:00:00,64.17,64.17,63.83,63.84,83645.0,62.5412,62.5412,62.2099,62.2196,83645.0
2018-01-10 11:10:00,63.84,63.95,63.64,63.64,151184.0,62.2196,62.3268,62.0247,62.0247,151184.0
2018-01-10 11:20:00,63.66,63.88,63.57,63.74,72290.0,62.0442,62.2586,61.9565,62.1221,72290.0
2018-01-10 11:30:00,63.76,63.78,63.53,63.56,36631.0,62.1416,62.1611,61.9175,61.9467,36631.0
2018-01-10 11:40:00,63.56,63.61,63.5,63.61,34818.0,61.9467,61.9954,61.8882,61.9954,34818.0
2018-01-10 11:50:00,63.62,63.82,63.62,63.73,46332.0,62.0052,62.2001,62.0052,62.1124,46332.0
2018-01-10 12:00:00,63.74,63.77,63.65,63.73,57783.0,62.1221,62.1514,62.0344,62.1124,57783.0
2018-01-10 12:10:00,63.73,63.74,63.69,63.72,40614.0,62.1124,62.1221,62.0734,62.1026,40614.0
2018-01-10 12:20:00,63.73,63.84,63.6,63.61,116076.0,62.1124,62.2196,61.9857,61.9954,116076.0
2018-01-10 12:30:00,63.62,63.82,63.61,63.81,76855.0,62.0052,62.2001,61.9954,62.1904,76855.0
2018-01-10 12:40:00,63.81,64.0,63.77,64.0,111917.0,62.1904,62.3755,62.1514,62.3755,111917.0
2018-01-10 12:50:00,63.99,64.02,63.94,63.98,42283.0,62.3658,62.395,62.3171,62.356,42283.0
2018-01-10 13:00:00,63.99,64.0,63.81,63.91,67797.0,62.3658,62.3755,62.1904,62.2878,67797.0
2018-01-10 13:10:00,63.92,63.94,63.77,63.79,45346.0,62.2976,62.3171,62.1514,62.1709,45346.0
2018-01-10 13:20:00,63.79,63.82,63.77,63.78,24389.0,62.1709,62.2001,62.1514,62.1611,24389.0
2018-01-10 13:30:00,63.78,63.81,63.76,63.77,30940.0,62.1611,62.1904,62.1416,62.1514,30940.0
2018-01-10 13:40:00,63.77,63.84,63.77,63.8,22465.0,62.1514,62.2196,62.1514,62.1806,22465.0
2018-01-10 13:50:00,63.81,63.93,63.81,63.93,39810.0,62.1904,62.3073,62.1904,62.3073,39810.0
2018-01-10 14:00:00,63.94,64.1,63.9,63.93,73224.0,62.3171,62.473,62.2781,62.3073,73224.0
2018-01-10 14:10:00,63.91,63.93,63.82,63.91,62997.0,62.2878,62.3073,62.2001,62.2878,62997.0
2018-01-10 14:20:00,63.91,63.91,63.86,63.88,36870.0,62.2878,62.2878,62.2391,62.2586,36870.0
2018-01-10 14:30:00,63.88,63.91,63.88,63.88,46059.0,62.2586,62.2878,62.2586,62.2586,46059.0
2018-01-10 14:40:00,63.88,63.9,63.84,63.88,28979.0,62.2586,62.2781,62.2196,62.2586,28979.0
2018-01-10 14:50:00,63.88,63.88,63.84,63.84,34138.0,62.2586,62.2586,62.2196,62.2196,34138.0
2018-01-10 15:00:00,63.84,63.91,63.8,63.83,63605.0,62.2196,62.2878,62.1806,62.2099,63605.0
2018-01-10 15:10:00,63.83,63.87,63.77,63.84,56270.0,62.2099,62.2488,62.1514,62.2196,56270.0
2018-01-10 15:20:00,63.83,63.84,63.72,63.77,57700.0,62.2099,62.2196,62.1026,62.1514,57700.0
2018-01-10 15:30:00,63.77,63.84,63.74,63.8,95570.0,62.1514,62.2196,62.1221,62.1806,95570.0
2018-01-10 15:40:00,63.81,63.92,63.79,63.9,158585.0,62.1904,62.2976,62.1709,62.2781,158585.0
2018-01-10 15:50:00,63.9,63.96,63.75,63.77,250462.0,62.2781,62.3366,62.1319,62.1514,250462.0
2018-01-11 09:30:00,63.82,63.83,63.24,63.43,82814.0,62.2001,62.2099,61.6348,61.82,82814.0
2018-01-11 09:40:00,63.4,63.67,63.17,63.21,98699.0,61.7908,62.0539,61.5666,61.6056,98699.0
2018-01-11 09:50:00,63.22,63.44,63.12,63.42,72180.0,61.6153,61.8298,61.5179,61.8103,72180.0
2018-01-11 10:00:00,63.42,63.59,63.39,63.52,52839.0,61.8103,61.9759,61.781,61.9077,52839.0
2018-01-11 10:10:00,63.53,63.73,63.47,63.66,125230.0,61.9175,62.1124,61.859,62.0442,125230.0
2018-01-11 10:20:00,63.65,63.82,63.63,63.81,76425.0,62.0344,62.2001,62.0149,62.1904,76425.0
2018-01-11 10:30:00,63.82,64.07,63.8,63.96,130558.0,62.2001,62.4438,62.1806,62.3366,130558.0
2018-01-11 10:40:00,63.97,64.01,63.91,63.91,74371.0,62.3463,62.3853,62.2878,62.2878,74371.0
2018-01-11 10:50:00,63.92,64.0,63.81,63.81,61545.0,62.2976,62.3755,62.1904,62.1904,61545.0
2018-01-11 11:00:00,63.82,63.88,63.72,63.77,41782.0,62.2001,62.2586,62.1026,62.1514,41782.0
2018-01-11 11:10:00,63.77,63.79,63.56,63.56,30299.0,62.1514,62.1709,61.9467,61.9467,30299.0
2018-01-11 11:20:00,63.57,63.6,63.5,63.56,45636.0,61.9565,61.9857,61.8882,61.9467,45636.0
2018-01-11 11:30:00,63.55,63.6,63.51,63.57,31402.0,61.937,61.9857,61.898,61.9565,31402.0
2018-01-11 11:40:00,63.58,63.66,63.56,63.6,30294.0,61.9662,62.0442,61.9467,61.9857,30294.0
2018-01-11 11:50:00,63.6,63.68,63.59,63.64,41810.0,61.9857,62.0637,61.9759,62.0247,41810.0
2018-01-11 12:00:00,63.64,63.64,63.41,63.41,40764.0,62.0247,62.0247,61.8005,61.8005,40764.0
2018-01-11 12:10:00,63.42,63.45,63.29,63.44,51977.0,61.8103,61.8395,61.6836,61.8298,51977.0
2018-01-11 12:20:00,63.44,63.52,63.42,63.45,37654.0,61.8298,61.9077,61.8103,61.8395,37654.0
2018-01-11 12:30:00,63.45,63.56,63.44,63.56,96066.0,61.8395,61.9467,61.8298,61.9467,96066.0
2018-01-11 12:40:00,63.57,63.72,63.56,63.68,85758.0,61.9565,62.1026,61.9467,62.0637,85758.0
2018-01-11 12:50:00,63.7,63.77,63.66,63.69,27393.0,62.0832,62.1514,62.0442,62.0734,27393.0
2018-01-11 13:00:00,63.68,63.71,63.55,63.57,50601.0,62.0637,62.0929,61.937,61.9565,50601.0
2018-01-11 13:10:00,63.57,63.59,63.42,63.43,56172.0,61.9565,61.9759,61.8103,61.82,56172.0
2018-01-11 13:20:00,63.45,63.5,63.35,63.35,36309.0,61.8395,61.8882,61.742,61.742,36309.0
2018-01-11 13:30:00,63.35,63.58,63.35,63.56,64920.0,61.742,61.9662,61.742,61.9467,64920.0
2018-01-11 13:40:00,63.56,63.57,63.51,63.55,21942.0,61.9467,61.9565,61.898,61.937,21942.0
2018-01-11 13:50:00,63.55,63.58,63.54,63.54,24241.0,61.937,61.9662,61.9272,61.9272,24241.0
2018-01-11 14:00:00,63.54,63.59,63.54,63.54,41437.0,61.9272,61.9759,61.9272,61.9272,41437.0
2018-01-11 14:10:00,63.55,63.57,63.52,63.56,55813.0,61.937,61.9565,61.9077,61.9467,55813.0
2018-01-11 14:20:00,63.56,63.57,63.5,63.52,49339.0,61.9467,61.9565,61.8882,61.9077,49339.0
2018-01-11 14:30:00,63.52,63.57,63.48,63.57,106881.0,61.9077,61.9565,61.8687,61.9565,106881.0
2018-01-11 14:40:00,63.57,63.57,63.53,63.57,81426.0,61.9565,61.9565,61.9175,61.9565,81426.0
2018-01-11 14:50:00,63.57,63.57,63.55,63.57,47285.0,61.9565,61.9565,61.937,61.9565,47285.0
2018-01-11 15:00:00,63.56,63.61,63.42,63.59,163224.0,61.9467,61.9954,61.8103,61.9759,163224.0
2018-01-11 15:10:00,63.6,63.61,63.5,63.58,40408.0,61.9857,61.9954,61.8882,61.9662,40408.0
2018-01-11 15:20:00,63.58,63.6,63.54,63.55,34759.0,61.9662,61.9857,61.9272,61.937,34759.0
2018-01-11 15:30:00,63.54,63.55,63.46,63.54,61357.0,61.9272,61.937,61.8492,61.9272,61357.0
2018-01-11 15:40:00,63.55,63.62,63.54,63.58,67917.0,61.937,62.0052,61.9272,61.9662,67917.0
2018-01-11 15:50:00,63.59,63.77,63.55,63.73,258368.0,61.9759,62.1514,61.937,62.1124,258368.0
2018-01-12 09:30:00,64.04,64.14,63.76,63.97,156157.0,62.4145,62.512,62.1416,62.3463,156157.0
2018-01-12 09:40:00,63.96,64.0,63.68,63.68,37243.0,62.3366,62.3755,62.0637,62.0637,37243.0
2018-01-12 09:50:00,63.65,63.73,63.45,63.7,36116.0,62.0344,62.1124,61.8395,62.0832,36116.0
2018-01-12 10:00:00,63.73,63.81,63.68,63.77,58814.0,62.1124,62.1904,62.0637,62.1514,58814.0
2018-01-12 10:10:00,63.77,63.92,63.71,63.78,70752.0,62.1514,62.2976,62.0929,62.1611,70752.0
2018-01-12 10:20:00,63.8,63.97,63.8,63.9,63015.0,62.1806,62.3463,62.1806,62.2781,63015.0
2018-01-12 10:30:00,63.91,63.97,63.88,63.93,55975.0,62.2878,62.3463,62.2586,62.3073,55975.0
2018-01-12 10:40:00,63.96,64.0,63.93,63.96,54332.0,62.3366,62.3755,62.3073,62.3366,54332.0
2018-01-12 10:50:00,63.96,63.99,63.87,63.97,62390.0,62.3366,62.3658,62.2488,62.3463,62390.0
2018-01-12 11:00:00,63.97,63.97,63.84,63.87,65985.0,62.3463,62.3463,62.2196,62.2488,65985.0
2018-01-12 11:10:00,63.86,63.88,63.77,63.78,69611.0,62.2391,62.2586,62.1514,62.1611,69611.0
2018-01-12 11:20:00,63.79,63.8,63.77,63.8,50340.0,62.1709,62.1806,62.1514,62.1806,50340.0
2018-01-12 11:30:00,63.8,63.87,63.79,63.85,68108.0,62.1806,62.2488,62.1709,62.2293,68108.0
2018-01-12 11:40:00,63.85,63.87,63.82,63.87,25254.0,62.2293,62.2488,62.2001,62.2488,25254.0
2018-01-12 11:50:00,63.87,63.87,63.7,63.7,35926.0,62.2488,62.2488,62.0832,62.0832,35926.0
2018-01-12 12:00:00,63.7,63.72,63.65,63.69,33441.0,62.0832,62.1026,62.0344,62.0734,33441.0
2018-01-12 12:10:00,63.69,63.74,63.54,63.73,54643.0,62.0734,62.1221,61.9272,62.1124,54643.0
2018-01-12 12:20:00,63.75,63.75,63.61,63.64,24404.0,62.1319,62.1319,61.9954,62.0247,24404.0
2018-01-12 12:30:00,63.63,63.67,63.55,63.67,51509.0,62.0149,62.0539,61.937,62.0539,51509.0
2018-01-12 12:40:00,63.67,63.71,63.62,63.69,29563.0,62.0539,62.0929,62.0052,62.0734,29563.0
2018-01-12 12:50:00,63.69,63.7,63.64,63.67,35400.0,62.0734,62.0832,62.0247,62.0539,35400.0
2018-01-12 13:00:00,63.68,63.68,63.55,63.59,61446.0,62.0637,62.0637,61.937,61.9759,61446.0
2018-01-12 13:10:00,63.59,63.66,63.55,63.57,35413.0,61.9759,62.0442,61.937,61.9565,35413.0
2018-01-12 13:20:00,63.56,63.67,63.47,63.66,78706.0,61.9467,62.0539,61.859,62.0442,78706.0
2018-01-12 13:30:00,63.68,63.75,63.62,63.65,28885.0,62.0637,62.1319,62.0052,62.0344,28885.0
2018-01-12 13:40:00,63.64,63.68,63.61,63.62,21224.0,62.0247,62.0637,61.9954,62.0052,21224.0
2018-01-12 13:50:00,63.63,63.68,63.62,63.65,29819.0,62.0149,62.0637,62.0052,62.0344,29819.0
2018-01-12 14:00:00,63.66,63.66,63.54,63.55,44664.0,62.0442,62.0442,61.9272,61.937,44664.0
2018-01-12 14:10:00,63.55,63.68,63.4,63.66,64852.0,61.937,62.0637,61.7908,62.0442,64852.0
2018-01-12 14:20:00,63.65,63.66,63.59,63.64,58789.0,62.0344,62.0442,61.9759,62.0247,58789.0
2018-01-12 14:30:00,63.64,63.65,63.53,63.55,92227.0,62.0247,62.0344,61.9175,61.937,92227.0
2018-01-12 14:40:00,63.55,63.65,63.47,63.63,105976.0,61.937,62.0344,61.859,62.0149,105976.0
2018-01-12 14:50:00,63.63,63.64,63.54,63.55,57612.0,62.0149,62.0247,61.9272,61.937,57612.0
2018-01-12 15:00:00,63.57,63.6,63.54,63.56,57714.0,61.9565,61.9857,61.9272,61.9467,57714.0
2018-01-12 15:10:00,63.55,63.61,63.5,63.56,121976.0,61.937,61.9954,61.8882,61.9467,121976.0
2018-01-12 15:20:00,63.57,63.66,63.56,63.62,72782.0,61.9565,62.0442,61.9467,62.0052,72782.0
2018-01-12 15:30:00,63.62,63.69,63.61,63.66,113709.0,62.0052,62.0734,61.9954,62.0442,113709.0
2018-01-12 15:40:00,63.66,63.73,63.61,63.68,93849.0,62.0442,62.1124,61.9954,62.0637,93849.0
2018-01-12 15:50:00,63.68,63.77,63.53,63.56,258623.0,62.0637,62.1514,61.9175,61.9467,258623.0
2018-01-16 09:30:00,64.02,64.02,63.36,63.66,91130.0,62.395,62.395,61.7518,62.0442,91130.0
2018-01-16 09:40:00,63.69,63.77,63.55,63.63,50307.0,62.0734,62.1514,61.937,62.0149,50307.0
2018-01-16 09:50:00,63.62,63.75,63.43,63.61,158396.0,62.0052,62.1319,61.82,61.9954,158396.0
2018-01-16 10:00:00,63.65,63.84,63.55,63.62,111523.0,62.0344,62.2196,61.937,62.0052,111523.0
2018-01-16 10:10:00,63.62,63.71,63.56,63.66,201106.0,62.0052,62.0929,61.9467,62.0442,201106.0
2018-01-16 10:20:00,63.66,63.68,63.54,63.58,89108.0,62.0442,62.0637,61.9272,61.9662,89108.0
2018-01-16 10:30:00,63.59,63.67,63.49,63.6,89797.0,61.9759,62.0539,61.8785,61.9857,89797.0
2018-01-16 10:40:00,63.59,63.6,63.25,63.3,161597.0,61.9759,61.9857,61.6446,61.6933,161597.0
2018-01-16 10:50:00,63.29,63.29,63.14,63.17,84821.0,61.6836,61.6836,61.5374,61.5666,84821.0
2018-01-16 11:00:00,63.17,63.36,63.13,63.24,76561.0,61.5666,61.7518,61.5276,61.6348,76561.0
2018-01-16 11:10:00,63.24,63.39,63.18,63.33,58051.0,61.6348,61.781,61.5764,61.7225,58051.0
2018-01-16 11:20:00,63.33,63.35,63.19,63.28,59089.0,61.7225,61.742,61.5861,61.6738,59089.0
2018-01-16 11:30:00,63.28,63.28,63.15,63.19,37695.0,61.6738,61.6738,61.5471,61.5861,37695.0
2018-01-16 11:40:00,63.18,63.21,63.13,63.17,88640.0,61.5764,61.6056,61.5276,61.5666,88640.0
2018-01-16 11:50:00,63.15,63.21,63.01,63.02,84240.0,61.5471,61.6056,61.4107,61.4204,84240.0
2018-01-16 12:00:00,63.03,63.1,63.01,63.1,87363.0,61.4302,61.4984,61.4107,61.4984,87363.0
2018-01-16 12:10:00,63.1,63.1,63.02,63.05,56940.0,61.4984,61.4984,61.4204,61.4497,56940.0
2018-01-16 12:20:00,63.04,63.04,62.96,62.99,44113.0,61.4399,61.4399,61.3619,61.3912,44113.0
2018-01-16 12:30:00,62.99,62.99,62.94,62.96,38427.0,61.3912,61.3912,61.3424,61.3619,38427.0
2018-01-16 12:40:00,62.96,62.97,62.88,62.91,79438.0,61.3619,61.3717,61.284,61.3132,79438.0
2018-01-16 12:50:00,62.91,62.91,62.78,62.79,50206.0,61.3132,61.3132,61.1865,61.1963,50206.0
2018-01-16 13:00:00,62.79,62.79,62.62,62.72,135583.0,61.1963,61.1963,61.0306,61.128,135583.0
2018-01-16 13:10:00,62.71,62.87,62.66,62.83,80984.0,61.1183,61.2742,61.0696,61.2352,80984.0
2018-01-16 13:20:00,62.82,62.82,62.72,62.77,48173.0,61.2255,61.2255,61.128,61.1768,48173.0
2018-01-16 13:30:00,62.77,62.78,62.63,62.63,40547.0,61.1768,61.1865,61.0403,61.0403,40547.0
2018-01-16 13:40:00,62.64,62.66,62.54,62.58,49816.0,61.0501,61.0696,60.9526,60.9916,49816.0
2018-01-16 13:50:00,62.56,62.58,62.44,62.49,77826.0,60.9721,60.9916,60.8551,60.9039,77826.0
2018-01-16 14:00:00,62.5,62.64,62.5,62.6,56270.0,60.9136,61.0501,60.9136,61.0111,56270.0
2018-01-16 14:10:00,62.6,62.78,62.55,62.7,281692.0,61.0111,61.1865,60.9623,61.1085,281692.0
2018-01-16 14:20:00,62.68,63.01,62.6,62.92,141368.0,61.089,61.4107,61.0111,61.323,141368.0
2018-01-16 14:30:00,62.92,63.05,62.91,63.0,52158.0,61.323,61.4497,61.3132,61.4009,52158.0
2018-01-16 14:40:00,62.99,63.05,62.94,63.03,53746.0,61.3912,61.4497,61.3424,61.4302,53746.0
2018-01-16 14:50:00,63.04,63.08,62.97,63.02,51235.0,61.4399,61.4789,61.3717,61.4204,51235.0
2018-01-16 15:00:00,63.01,63.05,62.9,62.9,130873.0,61.4107,61.4497,61.3035,61.3035,130873.0
2018-01-16 15:10:00,62.91,62.96,62.74,62.77,159180.0,61.3132,61.3619,61.1475,61.1768,159180.0
2018-01-16 15:20:00,62.77,62.78,62.69,62.69,241230.0,61.1768,61.1865,61.0988,61.0988,241230.0
2018-01-16 15:30:00,62.68,62.86,62.65,62.85,171360.0,61.089,61.2645,61.0598,61.2547,171360.0
2018-01-16 15:40:00,62.85,62.97,62.79,62.96,205258.0,61.2547,61.3717,61.1963,61.3619,205258.0
2018-01-16 15:50:00,63.0,63.04,62.78,62.84,255987.0,61.4009,61.4399,61.1865,61.245,255987.0
2018-01-17 09:30:00,63.29,63.44,62.97,63.03,78268.0,61.6836,61.8298,61.3717,61.4302,78268.0
2018-01-17 09:40:00,63.02,63.17,62.82,63.13,79727.0,61.4204,61.5666,61.2255,61.5276,79727.0
2018-01-17 09:50:00,63.15,63.29,63.12,63.15,60249.0,61.5471,61.6836,61.5179,61.5471,60249.0
2018-01-17 10:00:00,63.18,63.31,63.14,63.22,33921.0,61.5764,61.7031,61.5374,61.6153,33921.0
2018-01-17 10:10:00,63.23,63.35,63.18,63.31,34858.0,61.6251,61.742,61.5764,61.7031,34858.0
2018-01-17 10:20:00,63.3,63.3,62.9,62.96,49580.0,61.6933,61.6933,61.3035,61.3619,49580.0
2018-01-17 10:30:00,62.97,63.18,62.93,63.14,66148.0,61.3717,61.5764,61.3327,61.5374,66148.0
2018-01-17 10:40:00,63.12,63.32,63.1,63.18,37214.0,61.5179,61.7128,61.4984,61.5764,37214.0
2018-01-17 10:50:00,63.17,63.42,63.17,63.41,96871.0,61.5666,61.8103,61.5666,61.8005,96871.0
2018-01-17 11:00:00,63.39,63.56,63.38,63.52,81089.0,61.781,61.9467,61.7713,61.9077,81089.0
2018-01-17 11:10:00,63.55,63.87,63.54,63.87,152672.0,61.937,62.2488,61.9272,62.2488,152672.0
2018-01-17 11:20:00,63.87,63.88,63.67,63.72,84663.0,62.2488,62.2586,62.0539,62.1026,84663.0
2018-01-17 11:30:00,63.71,63.84,63.66,63.84,82662.0,62.0929,62.2196,62.0442,62.2196,82662.0
2018-01-17 11:40:00,63.83,63.86,63.65,63.68,70018.0,62.2099,62.2391,62.0344,62.0637,70018.0
2018-01-17 11:50:00,63.68,63.79,63.66,63.79,35574.0,62.0637,62.1709,62.0442,62.1709,35574.0
2018-01-17 12:00:00,63.78,63.78,63.7,63.78,26045.0,62.1611,62.1611,62.0832,62.1611,26045.0
2018-01-17 12:10:00,63.79,63.88,63.77,63.82,63140.0,62.1709,62.2586,62.1514,62.2001,63140.0
2018-01-17 12:20:00,63.83,63.9,63.79,63.83,40402.0,62.2099,62.2781,62.1709,62.2099,40402.0
2018-01-17 12:30:00,63.83,63.85,63.76,63.83,36706.0,62.2099,62.2293,62.1416,62.2099,36706.0
2018-01-17 12:40:00,63.83,63.86,63.79,63.86,27480.0,62.2099,62.2391,62.1709,62.2391,27480.0
2018-01-17 12:50:00,63.86,64.16,63.85,64.11,77257.0,62.2391,62.5315,62.2293,62.4827,77257.0
2018-01-17 13:00:00,64.12,64.29,64.08,64.29,75263.0,62.4925,62.6582,62.4535,62.6582,75263.0
2018-01-17 13:10:00,64.3,64.33,64.16,64.17,74617.0,62.6679,62.6972,62.5315,62.5412,74617.0
2018-01-17 13:20:00,64.18,64.23,64.09,64.21,42664.0,62.551,62.5997,62.4633,62.5802,42664.0
2018-01-17 13:30:00,64.2,64.24,64.17,64.19,31939.0,62.5705,62.6095,62.5412,62.5607,31939.0
2018-01-17 13:40:00,64.21,64.25,64.1,64.22,69584.0,62.5802,62.6192,62.473,62.59,69584.0
2018-01-17 13:50:00,64.22,64.22,64.11,64.14,45767.0,62.59,62.59,62.4827,62.512,45767.0
2018-01-17 14:00:00,64.14,64.14,64.05,64.05,47070.0,62.512,62.512,62.4243,62.4243,47070.0
2018-01-17 14:10:00,64.05,64.06,63.96,64.0,39173.0,62.4243,62.434,62.3366,62.3755,39173.0
2018-01-17 14:20:00,64.0,64.11,64.0,64.11,42894.0,62.3755,62.4827,62.3755,62.4827,42894.0
2018-01-17 14:30:00,64.11,64.15,64.07,64.11,40782.0,62.4827,62.5217,62.4438,62.4827,40782.0
2018-01-17 14:40:00,64.11,64.14,64.09,64.13,35800.0,62.4827,62.512,62.4633,62.5022,35800.0
2018-01-17 14:50:00,64.13,64.13,64.07,64.11,34031.0,62.5022,62.5022,62.4438,62.4827,34031.0
2018-01-17 15:00:00,64.12,64.12,64.05,64.07,34579.0,62.4925,62.4925,62.4243,62.4438,34579.0
2018-01-17 15:10:00,64.08,64.08,63.95,63.99,28537.0,62.4535,62.4535,62.3268,62.3658,28537.0
2018-01-17 15:20:00,64.0,64.0,63.85,63.85,37311.0,62.3755,62.3755,62.2293,62.2293,37311.0
2018-01-17 15:30:00,63.87,63.88,63.68,63.76,132318.0,62.2488,62.2586,62.0637,62.1416,132318.0
2018-01-17 15:40:00,63.77,63.79,63.67,63.69,64292.0,62.1514,62.1709,62.0539,62.0734,64292.0
2018-01-17 15:50:00,63.69,63.72,63.6,63.65,161205.0,62.0734,62.1026,61.9857,62.0344,161205.0
2018-01-18 09:30:00,63.73,63.94,62.93,62.95,156921.0,62.1124,62.3171,61.3327,61.3522,156921.0
2018-01-18 09:40:00,62.96,63.16,62.81,63.01,138752.0,61.3619,61.5569,61.2157,61.4107,138752.0
2018-01-18 09:50:00,62.98,63.09,62.94,63.06,250301.0,61.3814,61.4886,61.3424,61.4594,250301.0
2018-01-18 10:00:00,63.06,63.12,63.03,63.09,124927.0,61.4594,61.5179,61.4302,61.4886,124927.0
2018-01-18 10:10:00,63.09,63.29,63.03,63.21,163170.0,61.4886,61.6836,61.4302,61.6056,163170.0
2018-01-18 10:20:00,63.18,63.2,63.01,63.02,62460.0,61.5764,61.5958,61.4107,61.4204,62460.0
2018-01-18 10:30:00,63.02,63.09,62.89,62.91,44915.0,61.4204,61.4886,61.2937,61.3132,44915.0
2018-01-18 10:40:00,62.92,62.93,62.84,62.91,72113.0,61.323,61.3327,61.245,61.3132,72113.0
2018-01-18 10:50:00,62.91,62.99,62.84,62.88,82521.0,61.3132,61.3912,61.245,61.284,82521.0
2018-01-18 11:00:00,62.9,62.99,62.77,62.97,142221.0,61.3035,61.3912,61.1768,61.3717,142221.0
2018-01-18 11:10:00,63.01,63.01,62.89,62.96,68330.0,61.4107,61.4107,61.2937,61.3619,68330.0
2018-01-18 11:20:00,62.99,63.03,62.89,62.96,45068.0,61.3912,61.4302,61.2937,61.3619,45068.0
2018-01-18 11:30:00,62.96,62.99,62.93,62.96,18220.0,61.3619,61.3912,61.3327,61.3619,18220.0
2018-01-18 11:40:00,62.96,63.0,62.85,62.93,67343.0,61.3619,61.4009,61.2547,61.3327,67343.0
2018-01-18 11:50:00,62.93,63.0,62.89,62.9,21178.0,61.3327,61.4009,61.2937,61.3035,21178.0
2018-01-18 12:00:00,62.9,62.91,62.83,62.85,34348.0,61.3035,61.3132,61.2352,61.2547,34348.0
2018-01-18 12:10:00,62.84,62.84,62.71,62.73,34223.0,61.245,61.245,61.1183,61.1378,34223.0
2018-01-18 12:20:00,62.71,62.86,62.7,62.86,36239.0,61.1183,61.2645,61.1085,61.2645,36239.0
2018-01-18 12:30:00,62.86,62.91,62.78,62.84,48835.0,61.2645,61.3132,61.1865,61.245,48835.0
2018-01-18 12:40:00,62.86,62.91,62.83,62.88,28842.0,61.2645,61.3132,61.2352,61.284,28842.0
2018-01-18 12:50:00,62.87,62.9,62.79,62.79,41952.0,61.2742,61.3035,61.1963,61.1963,41952.0
2018-01-18 13:00:00,62.79,62.85,62.71,62.75,30437.0,61.1963,61.2547,61.1183,61.1573,30437.0
2018-01-18 13:10:00,62.76,62.82,62.72,62.78,26998.0,61.167,61.2255,61.128,61.1865,26998.0
2018-01-18 13:20:00,62.78,62.83,62.75,62.79,28659.0,61.1865,61.2352,61.1573,61.1963,28659.0
2018-01-18 13:30:00,62.8,62.83,62.76,62.76,26742.0,61.206,61.2352,61.167,61.167,26742.0
2018-01-18 13:40:00,62.77,62.82,62.71,62.8,30808.0,61.1768,61.2255,61.1183,61.206,30808.0
2018-01-18 13:50:00,62.79,62.81,62.71,62.77,34494.0,61.1963,61.2157,61.1183,61.1768,34494.0
2018-01-18 14:00:00,62.77,62.78,62.59,62.69,54968.0,61.1768,61.1865,61.0013,61.0988,54968.0
2018-01-18 14:10:00,62.69,62.74,62.62,62.63,44154.0,61.0988,61.1475,61.0306,61.0403,44154.0
2018-01-18 14:20:00,62.62,62.69,62.62,62.64,34510.0,61.0306,61.0988,61.0306,61.0501,34510.0
2018-01-18 14:30:00,62.63,62.68,62.47,62.49,72626.0,61.0403,61.089,60.8844,60.9039,72626.0
2018-01-18 14:40:00,62.48,62.55,62.42,62.47,60638.0,60.8941,60.9623,60.8356,60.8844,60638.0
2018-01-18 14:50:00,62.47,62.62,62.33,62.52,92492.0,60.8844,61.0306,60.7479,60.9331,92492.0
2018-01-18 15:00:00,62.5,62.55,62.42,62.48,118485.0,60.9136,60.9623,60.8356,60.8941,118485.0
2018-01-18 15:10:00,62.49,62.5,62.33,62.43,78968.0,60.9039,60.9136,60.7479,60.8454,78968.0
2018-01-18 15:20:00,62.43,62.6,62.4,62.53,144426.0,60.8454,61.0111,60.8162,60.9429,144426.0
2018-01-18 15:30:00,62.54,62.65,62.52,62.64,152201.0,60.9526,61.0598,60.9331,61.0501,152201.0
2018-01-18 15:40:00,62.65,62.86,62.64,62.85,152294.0,61.0598,61.2645,61.0501,61.2547,152294.0
2018-01-18 15:50:00,62.86,62.98,62.66,62.77,393706.0,61.2645,61.3814,61.0696,61.1768,393706.0
2018-01-19 09:30:00,62.64,63.32,62.64,63.26,128744.0,61.0501,61.7128,61.0501,61.6543,128744.0
2018-01-19 09:40:00,63.24,63.32,63.1,63.1,83893.0,61.6348,61.7128,61.4984,61.4984,83893.0
2018-01-19 09:50:00,63.14,63.19,62.81,62.91,32361.0,61.5374,61.5861,61.2157,61.3132,32361.0
2018-01-19 10:00:00,62.88,63.03,62.88,62.88,47214.0,61.284,61.4302,61.284,61.284,47214.0
2018-01-19 10:10:00,62.89,63.07,62.89,63.07,32284.0,61.2937,61.4691,61.2937,61.4691,32284.0
2018-01-19 10:20:00,63.04,63.04,62.88,62.89,31297.0,61.4399,61.4399,61.284,61.2937,31297.0
2018-01-19 10:30:00,62.89,63.25,62.88,63.19,524315.0,61.2937,61.6446,61.284,61.5861,524315.0
2018-01-19 10:40:00,63.22,63.61,63.22,63.31,442158.0,61.6153,61.9954,61.6153,61.7031,442158.0
2018-01-19 10:50:00,63.31,63.41,63.21,63.27,52867.0,61.7031,61.8005,61.6056,61.6641,52867.0
2018-01-19 11:00:00,63.27,63.34,63.23,63.33,59873.0,61.6641,61.7323,61.6251,61.7225,59873.0
2018-01-19 11:10:00,63.34,63.35,63.21,63.26,32258.0,61.7323,61.742,61.6056,61.6543,32258.0
2018-01-19 11:20:00,63.28,63.4,63.27,63.39,31040.0,61.6738,61.7908,61.6641,61.781,31040.0
2018-01-19 11:30:00,63.38,63.51,63.36,63.49,305107.0,61.7713,61.898,61.7518,61.8785,305107.0
2018-01-19 11:40:00,63.5,63.55,63.38,63.42,125546.0,61.8882,61.937,61.7713,61.8103,125546.0
2018-01-19 11:50:00,63.42,63.52,63.4,63.49,40035.0,61.8103,61.9077,61.7908,61.8785,40035.0
2018-01-19 12:00:00,63.48,63.55,63.45,63.47,51169.0,61.8687,61.937,61.8395,61.859,51169.0
2018-01-19 12:10:00,63.48,63.51,63.46,63.5,40829.0,61.8687,61.898,61.8492,61.8882,40829.0
2018-01-19 12:20:00,63.5,63.54,63.48,63.49,43821.0,61.8882,61.9272,61.8687,61.8785,43821.0
2018-01-19 12:30:00,63.5,63.53,63.44,63.51,39663.0,61.8882,61.9175,61.8298,61.898,39663.0
2018-01-19 12:40:00,63.51,63.54,63.5,63.51,124138.0,61.898,61.9272,61.8882,61.898,124138.0
2018-01-19 12:50:00,63.51,63.54,63.41,63.46,298046.0,61.898,61.9272,61.8005,61.8492,298046.0
2018-01-19 13:00:00,63.47,63.54,63.47,63.51,25568.0,61.859,61.9272,61.859,61.898,25568.0
2018-01-19 13:10:00,63.51,63.72,63.5,63.5,64836.0,61.898,62.1026,61.8882,61.8882,64836.0
2018-01-19 13:20:00,63.49,63.49,63.38,63.44,24785.0,61.8785,61.8785,61.7713,61.8298,24785.0
2018-01-19 13:30:00,63.44,63.5,63.43,63.45,22923.0,61.8298,61.8882,61.82,61.8395,22923.0
2018-01-19 13:40:00,63.46,63.51,63.43,63.45,24733.0,61.8492,61.898,61.82,61.8395,24733.0
2018-01-19 13:50:00,63.44,63.48,63.43,63.46,24636.0,61.8298,61.8687,61.82,61.8492,24636.0
2018-01-19 14:00:00,63.45,63.46,63.4,63.42,26623.0,61.8395,61.8492,61.7908,61.8103,26623.0
2018-01-19 14:10:00,63.4,63.5,63.4,63.46,46444.0,61.7908,61.8882,61.7908,61.8492,46444.0
2018-01-19 14:20:00,63.46,63.5,63.44,63.5,26838.0,61.8492,61.8882,61.8298,61.8882,26838.0
2018-01-19 14:30:00,63.5,63.54,63.48,63.52,35275.0,61.8882,61.9272,61.8687,61.9077,35275.0
2018-01-19 14:40:00,63.51,63.53,63.43,63.45,33859.0,61.898,61.9175,61.82,61.8395,33859.0
2018-01-19 14:50:00,63.46,63.49,63.42,63.44,32907.0,61.8492,61.8785,61.8103,61.8298,32907.0
2018-01-19 15:00:00,63.44,63.45,63.39,63.41,67158.0,61.8298,61.8395,61.781,61.8005,67158.0
2018-01-19 15:10:00,63.41,63.43,63.39,63.43,37473.0,61.8005,61.82,61.781,61.82,37473.0
2018-01-19 15:20:00,63.42,63.57,63.42,63.53,231711.0,61.8103,61.9565,61.8103,61.9175,231711.0
2018-01-19 15:30:00,63.55,63.55,63.43,63.45,89149.0,61.937,61.937,61.82,61.8395,89149.0
2018-01-19 15:40:00,63.45,63.51,63.44,63.5,160343.0,61.8395,61.898,61.8298,61.8882,160343.0
2018-01-19 15:50:00,63.51,63.71,63.51,63.6,312002.0,61.898,62.0929,61.898,61.9857,312002.0
2018-01-22 09:30:00,63.64,63.71,63.39,63.43,72378.0,62.0247,62.0929,61.781,61.82,72378.0
2018-01-22 09:40:00,63.41,63.72,63.38,63.65,35294.0,61.8005,62.1026,61.7713,62.0344,35294.0
2018-01-22 09:50:00,63.67,63.69,63.37,63.51,55484.0,62.0539,62.0734,61.7615,61.898,55484.0
2018-01-22 10:00:00,63.48,63.55,63.43,63.55,52238.0,61.8687,61.937,61.82,61.937,52238.0
2018-01-22 10:10:00,63.54,63.73,63.51,63.68,33203.0,61.9272,62.1124,61.898,62.0637,33203.0
2018-01-22 10:20:00,63.68,63.77,63.64,63.72,25724.0,62.0637,62.1514,62.0247,62.1026,25724.0
2018-01-22 10:30:00,63.71,63.71,63.56,63.56,20036.0,62.0929,62.0929,61.9467,61.9467,20036.0
2018-01-22 10:40:00,63.55,63.61,63.49,63.6,31167.0,61.937,61.9954,61.8785,61.9857,31167.0
2018-01-22 10:50:00,63.59,63.6,63.5,63.5,17622.0,61.9759,61.9857,61.8882,61.8882,17622.0
2018-01-22 11:00:00,63.49,63.71,63.49,63.7,36285.0,61.8785,62.0929,61.8785,62.0832,36285.0
2018-01-22 11:10:00,63.69,63.69,63.54,63.59,19489.0,62.0734,62.0734,61.9272,61.9759,19489.0
2018-01-22 11:20:00,63.59,63.62,63.49,63.54,24354.0,61.9759,62.0052,61.8785,61.9272,24354.0
2018-01-22 11:30:00,63.53,63.54,63.44,63.46,33268.0,61.9175,61.9272,61.8298,61.8492,33268.0
2018-01-22 11:40:00,63.43,63.54,63.41,63.51,64459.0,61.82,61.9272,61.8005,61.898,64459.0
2018-01-22 11:50:00,63.51,63.6,63.49,63.55,33650.0,61.898,61.9857,61.8785,61.937,33650.0
2018-01-22 12:00:00,63.58,63.77,63.56,63.72,59997.0,61.9662,62.1514,61.9467,62.1026,59997.0
2018-01-22 12:10:00,63.71,63.71,63.63,63.65,21217.0,62.0929,62.0929,62.0149,62.0344,21217.0
2018-01-22 12:20:00,63.66,63.69,63.64,63.66,23364.0,62.0442,62.0734,62.0247,62.0442,23364.0
2018-01-22 12:30:00,63.68,63.73,63.64,63.69,56205.0,62.0637,62.1124,62.0247,62.0734,56205.0
2018-01-22 12:40:00,63.67,63.82,63.65,63.77,46155.0,62.0539,62.2001,62.0344,62.1514,46155.0
2018-01-22 12:50:00,63.77,63.81,63.67,63.68,87336.0,62.1514,62.1904,62.0539,62.0637,87336.0
2018-01-22 13:00:00,63.7,63.8,63.69,63.78,73781.0,62.0832,62.1806,62.0734,62.1611,73781.0
2018-01-22 13:10:00,63.78,63.86,63.77,63.82,34078.0,62.1611,62.2391,62.1514,62.2001,34078.0
2018-01-22 13:20:00,63.8,63.81,63.69,63.72,16517.0,62.1806,62.1904,62.0734,62.1026,16517.0
2018-01-22 13:30:00,63.7,63.81,63.69,63.8,31217.0,62.0832,62.1904,62.0734,62.1806,31217.0
2018-01-22 13:40:00,63.8,63.81,63.74,63.78,22514.0,62.1806,62.1904,62.1221,62.1611,22514.0
2018-01-22 13:50:00,63.77,63.8,63.77,63.78,18503.0,62.1514,62.1806,62.1514,62.1611,18503.0
2018-01-22 14:00:00,63.79,63.8,63.76,63.78,33690.0,62.1709,62.1806,62.1416,62.1611,33690.0
2018-01-22 14:10:00,63.78,63.87,63.77,63.79,74027.0,62.1611,62.2488,62.1514,62.1709,74027.0
2018-01-22 14:20:00,63.79,63.8,63.65,63.66,62288.0,62.1709,62.1806,62.0344,62.0442,62288.0
2018-01-22 14:30:00,63.68,63.7,63.53,63.56,52921.0,62.0637,62.0832,61.9175,61.9467,52921.0
2018-01-22 14:40:00,63.56,63.64,63.53,63.62,64357.0,61.9467,62.0247,61.9175,62.0052,64357.0
2018-01-22 14:50:00,63.62,63.63,63.51,63.61,60429.0,62.0052,62.0149,61.898,61.9954,60429.0
2018-01-22 15:00:00,63.6,63.63,63.52,63.55,44521.0,61.9857,62.0149,61.9077,61.937,44521.0
2018-01-22 15:10:00,63.55,63.61,63.52,63.54,54724.0,61.937,61.9954,61.9077,61.9272,54724.0
2018-01-22 15:20:00,63.55,63.6,63.53,63.54,57707.0,61.937,61.9857,61.9175,61.9272,57707.0
2018-01-22 15:30:00,63.57,63.67,63.55,63.63,70241.0,61.9565,62.0539,61.937,62.0149,70241.0
2018-01-22 15:40:00,63.63,63.69,63.59,63.68,67180.0,62.0149,62.0734,61.9759,62.0637,67180.0
2018-01-22 15:50:00,63.68,63.83,63.66,63.82,205892.0,62.0637,62.2099,62.0442,62.2001,205892.0
2018-01-23 09:30:00,63.9,64.07,63.55,63.94,136402.0,62.2781,62.4438,61.937,62.3171,136402.0
2018-01-23 09:40:00,63.91,64.01,63.86,63.94,47409.0,62.2878,62.3853,62.2391,62.3171,47409.0
2018-01-23 09:50:00,63.91,64.04,63.83,63.91,105807.0,62.2878,62.4145,62.2099,62.2878,105807.0
2018-01-23 10:00:00,63.93,64.03,63.86,64.0,34468.0,62.3073,62.4048,62.2391,62.3755,34468.0
2018-01-23 10:10:00,64.01,64.07,63.88,64.05,54737.0,62.3853,62.4438,62.2586,62.4243,54737.0
2018-01-23 10:20:00,64.04,64.12,63.99,64.07,15868.0,62.4145,62.4925,62.3658,62.4438,15868.0
2018-01-23 10:30:00,64.08,64.18,64.04,64.15,49604.0,62.4535,62.551,62.4145,62.5217,49604.0
2018-01-23 10:40:00,64.18,64.23,64.08,64.1,27983.0,62.551,62.5997,62.4535,62.473,27983.0
2018-01-23 10:50:00,64.1,64.17,64.08,64.11,22875.0,62.473,62.5412,62.4535,62.4827,22875.0
2018-01-23 11:00:00,64.11,64.35,64.11,64.29,36329.0,62.4827,62.7167,62.4827,62.6582,36329.0
2018-01-23 11:10:00,64.29,64.31,64.22,64.27,20264.0,62.6582,62.6777,62.59,62.6387,20264.0
2018-01-23 11:20:00,64.25,64.29,64.15,64.23,33960.0,62.6192,62.6582,62.5217,62.5997,33960.0
2018-01-23 11:30:00,64.25,64.25,64.16,64.24,25882.0,62.6192,62.6192,62.5315,62.6095,25882.0
2018-01-23 11:40:00,64.21,64.34,64.2,64.27,34016.0,62.5802,62.7069,62.5705,62.6387,34016.0
2018-01-23 11:50:00,64.26,64.33,64.17,64.3,163047.0,62.6289,62.6972,62.5412,62.6679,163047.0
2018-01-23 12:00:00,64.31,64.33,64.26,64.32,30078.0,62.6777,62.6972,62.6289,62.6874,30078.0
2018-01-23 12:10:00,64.33,64.38,64.31,64.35,21221.0,62.6972,62.7459,62.6777,62.7167,21221.0
2018-01-23 12:20:00,64.36,64.4,64.31,64.32,28983.0,62.7264,62.7654,62.6777,62.6874,28983.0
2018-01-23 12:30:00,64.32,64.36,64.31,64.32,13412.0,62.6874,62.7264,62.6777,62.6874,13412.0
2018-01-23 12:40:00,64.32,64.33,64.28,64.3,12080.0,62.6874,62.6972,62.6484,62.6679,12080.0
2018-01-23 12:50:00,64.3,64.35,64.3,64.33,18465.0,62.6679,62.7167,62.6679,62.6972,18465.0
2018-01-23 13:00:00,64.35,64.36,64.32,64.34,11236.0,62.7167,62.7264,62.6874,62.7069,11236.0
2018-01-23 13:10:00,64.34,64.34,64.29,64.32,17721.0,62.7069,62.7069,62.6582,62.6874,17721.0
2018-01-23 13:20:00,64.31,64.33,64.29,64.29,10574.0,62.6777,62.6972,62.6582,62.6582,10574.0
2018-01-23 13:30:00,64.29,64.31,64.22,64.27,19837.0,62.6582,62.6777,62.59,62.6387,19837.0
2018-01-23 13:40:00,64.28,64.29,64.24,64.27,11992.0,62.6484,62.6582,62.6095,62.6387,11992.0
2018-01-23 13:50:00,64.28,64.47,64.28,64.46,32342.0,62.6484,62.8336,62.6484,62.8239,32342.0
2018-01-23 14:00:00,64.45,64.48,64.44,64.46,22230.0,62.8141,62.8434,62.8044,62.8239,22230.0
2018-01-23 14:10:00,64.46,64.46,64.28,64.31,27797.0,62.8239,62.8239,62.6484,62.6777,27797.0
2018-01-23 14:20:00,64.32,64.35,64.23,64.32,15076.0,62.6874,62.7167,62.5997,62.6874,15076.0
2018-01-23 14:30:00,64.3,64.36,64.28,64.34,19345.0,62.6679,62.7264,62.6484,62.7069,19345.0
2018-01-23 14:40:00,64.36,64.38,64.34,64.34,38730.0,62.7264,62.7459,62.7069,62.7069,38730.0
2018-01-23 14:50:00,64.34,64.41,64.34,64.4,35508.0,62.7069,62.7751,62.7069,62.7654,35508.0
2018-01-23 15:00:00,64.41,64.41,64.33,64.37,43100.0,62.7751,62.7751,62.6972,62.7362,43100.0
2018-01-23 15:10:00,64.37,64.38,64.32,64.37,23980.0,62.7362,62.7459,62.6874,62.7362,23980.0
2018-01-23 15:20:00,64.37,64.38,64.35,64.36,21716.0,62.7362,62.7459,62.7167,62.7264,21716.0
2018-01-23 15:30:00,64.36,64.36,64.26,64.34,54055.0,62.7264,62.7264,62.6289,62.7069,54055.0
2018-01-23 15:40:00,64.34,64.56,64.33,64.54,122954.0,62.7069,62.9213,62.6972,62.9018,122954.0
2018-01-23 15:50:00,64.55,64.68,64.38,64.39,362499.0,62.9116,63.0383,62.7459,62.7556,362499.0
2018-01-24 09:30:00,64.47,64.76,64.43,64.49,58909.0,62.8336,63.1163,62.7946,62.8531,58909.0
2018-01-24 09:40:00,64.53,64.71,64.44,64.46,71099.0,62.8921,63.0675,62.8044,62.8239,71099.0
2018-01-24 09:50:00,64.45,64.86,64.43,64.8,52518.0,62.8141,63.2137,62.7946,63.1552,52518.0
2018-01-24 10:00:00,64.81,64.95,64.75,64.85,64595.0,63.165,63.3014,63.1065,63.204,64595.0
2018-01-24 10:10:00,64.82,65.12,64.82,65.06,80599.0,63.1747,63.4671,63.1747,63.4086,80599.0
2018-01-24 10:20:00,65.06,65.22,65.05,65.13,52719.0,63.4086,63.5646,63.3989,63.4769,52719.0
2018-01-24 10:30:00,65.13,65.19,64.97,65.06,68384.0,63.4769,63.5353,63.3209,63.4086,68384.0
2018-01-24 10:40:00,65.05,65.14,64.91,64.92,46472.0,63.3989,63.4866,63.2624,63.2722,46472.0
2018-01-24 10:50:00,64.91,65.07,64.87,64.95,104638.0,63.2624,63.4184,63.2235,63.3014,104638.0
2018-01-24 11:00:00,64.95,65.11,64.92,65.1,45883.0,63.3014,63.4574,63.2722,63.4476,45883.0
2018-01-24 11:10:00,65.1,65.19,64.94,64.98,56213.0,63.4476,63.5353,63.2917,63.3307,56213.0
2018-01-24 11:20:00,64.98,65.14,64.98,65.1,64246.0,63.3307,63.4866,63.3307,63.4476,64246.0
2018-01-24 11:30:00,65.1,65.1,64.83,64.91,102351.0,63.4476,63.4476,63.1845,63.2624,102351.0
2018-01-24 11:40:00,64.91,64.97,64.78,64.8,82353.0,63.2624,63.3209,63.1357,63.1552,82353.0
2018-01-24 11:50:00,64.8,65.02,64.8,65.0,46213.0,63.1552,63.3697,63.1552,63.3502,46213.0
2018-01-24 12:00:00,64.99,65.05,64.94,65.02,49778.0,63.3404,63.3989,63.2917,63.3697,49778.0
2018-01-24 12:10:00,65.03,65.05,64.96,65.04,133145.0,63.3794,63.3989,63.3112,63.3891,133145.0
2018-01-24 12:20:00,65.04,65.04,64.9,64.94,35773.0,63.3891,63.3891,63.2527,63.2917,35773.0
2018-01-24 12:30:00,64.95,65.01,64.91,64.99,41993.0,63.3014,63.3599,63.2624,63.3404,41993.0
2018-01-24 12:40:00,64.99,64.99,64.9,64.96,24664.0,63.3404,63.3404,63.2527,63.3112,24664.0
2018-01-24 12:50:00,64.95,65.03,64.88,64.95,45259.0,63.3014,63.3794,63.2332,63.3014,45259.0
2018-01-24 13:00:00,64.93,65.0,64.92,64.97,32674.0,63.2819,63.3502,63.2722,63.3209,32674.0
2018-01-24 13:10:00,64.96,64.98,64.89,64.93,76879.0,63.3112,63.3307,63.243,63.2819,76879.0
2018-01-24 13:20:00,64.94,65.06,64.93,64.99,25563.0,63.2917,63.4086,63.2819,63.3404,25563.0
2018-01-24 13:30:00,64.98,65.04,64.9,64.99,30471.0,63.3307,63.3891,63.2527,63.3404,30471.0
2018-01-24 13:40:00,64.99,65.11,64.94,65.11,24916.0,63.3404,63.4574,63.2917,63.4574,24916.0
2018-01-24 13:50:00,65.11,65.18,65.07,65.07,49571.0,63.4574,63.5256,63.4184,63.4184,49571.0
2018-01-24 14:00:00,65.06,65.08,64.97,64.97,30491.0,63.4086,63.4281,63.3209,63.3209,30491.0
2018-01-24 14:10:00,64.98,65.0,64.91,64.98,32785.0,63.3307,63.3502,63.2624,63.3307,32785.0
2018-01-24 14:20:00,64.99,64.99,64.93,64.94,29140.0,63.3404,63.3404,63.2819,63.2917,29140.0
2018-01-24 14:30:00,64.94,64.95,64.75,64.76,47115.0,63.2917,63.3014,63.1065,63.1163,47115.0
2018-01-24 14:40:00,64.75,64.92,64.71,64.88,46929.0,63.1065,63.2722,63.0675,63.2332,46929.0
2018-01-24 14:50:00,64.86,64.87,64.78,64.85,38579.0,63.2137,63.2235,63.1357,63.204,38579.0
2018-01-24 15:00:00,64.85,64.86,64.75,64.85,40454.0,63.204,63.2137,63.1065,63.204,40454.0
2018-01-24 15:10:00,64.84,64.88,64.79,64.79,51291.0,63.1942,63.2332,63.1455,63.1455,51291.0
2018-01-24 15:20:00,64.79,64.87,64.77,64.85,52422.0,63.1455,63.2235,63.126,63.204,52422.0
2018-01-24 15:30:00,64.83,64.91,64.82,64.89,71257.0,63.1845,63.2624,63.1747,63.243,71257.0
2018-01-24 15:40:00,64.88,64.93,64.85,64.89,94169.0,63.2332,63.2819,63.204,63.243,94169.0
2018-01-24 15:50:00,64.89,64.95,64.82,64.9,200335.0,63.243,63.3014,63.1747,63.2527,200335.0
2018-01-25 09:30:00,65.28,65.33,65.04,65.04,55663.0,63.6231,63.6718,63.3891,63.3891,55663.0
2018-01-25 09:40:00,65.04,65.23,65.02,65.05,13874.0,63.3891,63.5743,63.3697,63.3989,13874.0
2018-01-25 09:50:00,65.04,65.07,64.73,64.79,19728.0,63.3891,63.4184,63.087,63.1455,19728.0
2018-01-25 10:00:00,64.8,65.03,64.7,64.78,38622.0,63.1552,63.3794,63.0578,63.1357,38622.0
2018-01-25 10:10:00,64.74,64.82,64.65,64.74,31166.0,63.0968,63.1747,63.009,63.0968,31166.0
2018-01-25 10:20:00,64.72,64.87,64.71,64.85,31140.0,63.0773,63.2235,63.0675,63.204,31140.0
2018-01-25 10:30:00,64.85,65.11,64.74,64.94,45722.0,63.204,63.4574,63.0968,63.2917,45722.0
2018-01-25 10:40:00,64.93,65.01,64.7,64.79,30207.0,63.2819,63.3599,63.0578,63.1455,30207.0
2018-01-25 10:50:00,64.8,64.95,64.71,64.72,26599.0,63.1552,63.3014,63.0675,63.0773,26599.0
2018-01-25 11:00:00,64.72,64.77,64.62,64.71,38301.0,63.0773,63.126,62.9798,63.0675,38301.0
2018-01-25 11:10:00,64.72,64.93,64.68,64.78,58289.0,63.0773,63.2819,63.0383,63.1357,58289.0
2018-01-25 11:20:00,64.77,64.77,64.67,64.69,39568.0,63.126,63.126,63.0285,63.048,39568.0
2018-01-25 11:30:00,64.74,64.83,64.7,64.78,30725.0,63.0968,63.1845,63.0578,63.1357,30725.0
2018-01-25 11:40:00,64.78,64.84,64.74,64.81,37710.0,63.1357,63.1942,63.0968,63.165,37710.0
2018-01-25 11:50:00,64.81,64.81,64.73,64.78,30849.0,63.165,63.165,63.087,63.1357,30849.0
2018-01-25 12:00:00,64.77,64.88,64.77,64.79,87025.0,63.126,63.2332,63.126,63.1455,87025.0
2018-01-25 12:10:00,64.81,64.9,64.77,64.81,24902.0,63.165,63.2527,63.126,63.165,24902.0
2018-01-25 12:20:00,64.84,64.84,64.78,64.78,25363.0,63.1942,63.1942,63.1357,63.1357,25363.0
2018-01-25 12:30:00,64.81,64.84,64.77,64.78,24386.0,63.165,63.1942,63.126,63.1357,24386.0
2018-01-25 12:40:00,64.78,64.82,64.68,64.69,40501.0,63.1357,63.1747,63.0383,63.048,40501.0
2018-01-25 12:50:00,64.69,64.73,64.6,64.61,197019.0,63.048,63.087,62.9603,62.9701,197019.0
2018-01-25 13:00:00,64.61,64.7,64.6,64.67,83416.0,62.9701,63.0578,62.9603,63.0285,83416.0
2018-01-25 13:10:00,64.68,64.73,64.6,64.7,102492.0,63.0383,63.087,62.9603,63.0578,102492.0
2018-01-25 13:20:00,64.71,64.71,64.63,64.66,46074.0,63.0675,63.0675,62.9896,63.0188,46074.0
2018-01-25 13:30:00,64.66,64.71,64.6,64.69,42317.0,63.0188,63.0675,62.9603,63.048,42317.0
2018-01-25 13:40:00,64.69,64.71,64.65,64.66,50517.0,63.048,63.0675,63.009,63.0188,50517.0
2018-01-25 13:50:00,64.65,64.71,64.64,64.7,31669.0,63.009,63.0675,62.9993,63.0578,31669.0
2018-01-25 14:00:00,64.71,64.79,64.66,64.77,39737.0,63.0675,63.1455,63.0188,63.126,39737.0
2018-01-25 14:10:00,64.77,64.77,64.63,64.68,32393.0,63.126,63.126,62.9896,63.0383,32393.0
2018-01-25 14:20:00,64.68,64.69,64.59,64.62,31865.0,63.0383,63.048,62.9506,62.9798,31865.0
2018-01-25 14:30:00,64.63,64.63,64.54,64.56,31675.0,62.9896,62.9896,62.9018,62.9213,31675.0
2018-01-25 14:40:00,64.57,64.58,64.39,64.44,44669.0,62.9311,62.9408,62.7556,62.8044,44669.0
2018-01-25 14:50:00,64.44,64.51,64.4,64.42,37214.0,62.8044,62.8726,62.7654,62.7849,37214.0
2018-01-25 15:00:00,64.42,64.45,64.32,64.39,64134.0,62.7849,62.8141,62.6874,62.7556,64134.0
2018-01-25 15:10:00,64.39,64.48,64.27,64.43,91447.0,62.7556,62.8434,62.6387,62.7946,91447.0
2018-01-25 15:20:00,64.43,64.46,64.38,64.38,79577.0,62.7946,62.8239,62.7459,62.7459,79577.0
2018-01-25 15:30:00,64.38,64.45,64.37,64.43,84482.0,62.7459,62.8141,62.7362,62.7946,84482.0
2018-01-25 15:40:00,64.43,64.47,64.34,64.35,99712.0,62.7946,62.8336,62.7069,62.7167,99712.0
2018-01-25 15:50:00,64.34,64.35,64.21,64.27,186181.0,62.7069,62.7167,62.5802,62.6387,186181.0
2018-01-26 09:30:00,64.48,64.8,64.28,64.45,107055.0,62.8434,63.1552,62.6484,62.8141,107055.0
2018-01-26 09:40:00,64.51,64.67,64.47,64.55,65903.0,62.8726,63.0285,62.8336,62.9116,65903.0
2018-01-26 09:50:00,64.56,64.77,64.56,64.68,36027.0,62.9213,63.126,62.9213,63.0383,36027.0
2018-01-26 10:00:00,64.71,64.83,64.61,64.62,90009.0,63.0675,63.1845,62.9701,62.9798,90009.0
2018-01-26 10:10:00,64.62,64.64,64.55,64.56,37596.0,62.9798,62.9993,62.9116,62.9213,37596.0
2018-01-26 10:20:00,64.58,64.67,64.58,64.66,20479.0,62.9408,63.0285,62.9408,63.0188,20479.0
2018-01-26 10:30:00,64.66,64.72,64.64,64.71,29123.0,63.0188,63.0773,62.9993,63.0675,29123.0
2018-01-26 10:40:00,64.71,64.79,64.67,64.72,53147.0,63.0675,63.1455,63.0285,63.0773,53147.0
2018-01-26 10:50:00,64.72,64.76,64.66,64.67,43184.0,63.0773,63.1163,63.0188,63.0285,43184.0
2018-01-26 11:00:00,64.67,64.71,64.64,64.67,18513.0,63.0285,63.0675,62.9993,63.0285,18513.0
2018-01-26 11:10:00,64.67,64.73,64.64,64.71,17782.0,63.0285,63.087,62.9993,63.0675,17782.0
2018-01-26 11:20:00,64.72,64.78,64.72,64.77,17955.0,63.0773,63.1357,63.0773,63.126,17955.0
2018-01-26 11:30:00,64.76,64.77,64.68,64.71,15753.0,63.1163,63.126,63.0383,63.0675,15753.0
2018-01-26 11:40:00,64.7,64.7,64.6,64.63,17571.0,63.0578,63.0578,62.9603,62.9896,17571.0
2018-01-26 11:50:00,64.63,64.65,64.56,64.57,13147.0,62.9896,63.009,62.9213,62.9311,13147.0
2018-01-26 12:00:00,64.58,64.63,64.58,64.62,13584.0,62.9408,62.9896,62.9408,62.9798,13584.0
2018-01-26 12:10:00,64.62,64.64,64.58,64.6,10760.0,62.9798,62.9993,62.9408,62.9603,10760.0
2018-01-26 12:20:00,64.6,64.84,64.6,64.83,53100.0,62.9603,63.1942,62.9603,63.1845,53100.0
2018-01-26 12:30:00,64.83,64.96,64.81,64.81,30284.0,63.1845,63.3112,63.165,63.165,30284.0
2018-01-26 12:40:00,64.81,64.82,64.74,64.78,33671.0,63.165,63.1747,63.0968,63.1357,33671.0
2018-01-26 12:50:00,64.79,64.82,64.71,64.72,9933.0,63.1455,63.1747,63.0675,63.0773,9933.0
2018-01-26 13:00:00,64.73,64.73,64.67,64.67,6741.0,63.087,63.087,63.0285,63.0285,6741.0
2018-01-26 13:10:00,64.67,64.71,64.64,64.68,8666.0,63.0285,63.0675,62.9993,63.0383,8666.0
2018-01-26 13:20:00,64.68,64.72,64.61,64.64,13295.0,63.0383,63.0773,62.9701,62.9993,13295.0
2018-01-26 13:30:00,64.65,64.67,64.61,64.65,18109.0,63.009,63.0285,62.9701,63.009,18109.0
2018-01-26 13:40:00,64.65,64.71,64.6,64.71,14674.0,63.009,63.0675,62.9603,63.0675,14674.0
2018-01-26 13:50:00,64.72,64.77,64.7,64.7,16816.0,63.0773,63.126,63.0578,63.0578,16816.0
2018-01-26 14:00:00,64.7,64.76,64.68,64.76,11073.0,63.0578,63.1163,63.0383,63.1163,11073.0
2018-01-26 14:10:00,64.78,64.83,64.75,64.82,13671.0,63.1357,63.1845,63.1065,63.1747,13671.0
2018-01-26 14:20:00,64.84,64.86,64.73,64.75,17867.0,63.1942,63.2137,63.087,63.1065,17867.0
2018-01-26 14:30:00,64.75,64.83,64.74,64.82,19593.0,63.1065,63.1845,63.0968,63.1747,19593.0
2018-01-26 14:40:00,64.83,64.88,64.8,64.88,35684.0,63.1845,63.2332,63.1552,63.2332,35684.0
2018-01-26 14:50:00,64.88,64.88,64.84,64.87,22550.0,63.2332,63.2332,63.1942,63.2235,22550.0
2018-01-26 15:00:00,64.87,64.94,64.85,64.92,36438.0,63.2235,63.2917,63.204,63.2722,36438.0
2018-01-26 15:10:00,64.92,64.96,64.9,64.96,144235.0,63.2722,63.3112,63.2527,63.3112,144235.0
2018-01-26 15:20:00,64.95,64.96,64.9,64.94,62337.0,63.3014,63.3112,63.2527,63.2917,62337.0
2018-01-26 15:30:00,64.94,64.98,64.92,64.96,71021.0,63.2917,63.3307,63.2722,63.3112,71021.0
2018-01-26 15:40:00,64.97,65.15,64.96,65.15,86915.0,63.3209,63.4964,63.3112,63.4964,86915.0
2018-01-26 15:50:00,65.15,65.28,65.03,65.14,255094.0,63.4964,63.6231,63.3794,63.4866,255094.0
2018-01-29 09:30:00,64.63,64.76,64.36,64.48,147093.0,62.9896,63.1163,62.7264,62.8434,147093.0
2018-01-29 09:40:00,64.53,64.57,64.26,64.39,112556.0,62.8921,62.9311,62.6289,62.7556,112556.0
2018-01-29 09:50:00,64.41,64.42,64.32,64.38,34422.0,62.7751,62.7849,62.6874,62.7459,34422.0
2018-01-29 10:00:00,64.38,64.45,64.34,64.44,37460.0,62.7459,62.8141,62.7069,62.8044,37460.0
2018-01-29 10:10:00,64.45,64.6,64.37,64.4,38141.0,62.8141,62.9603,62.7362,62.7654,38141.0
2018-01-29 10:20:00,64.43,64.58,64.4,64.56,29238.0,62.7946,62.9408,62.7654,62.9213,29238.0
2018-01-29 10:30:00,64.58,64.59,64.41,64.46,49624.0,62.9408,62.9506,62.7751,62.8239,49624.0
2018-01-29 10:40:00,64.47,64.53,64.37,64.53,108975.0,62.8336,62.8921,62.7362,62.8921,108975.0
2018-01-29 10:50:00,64.54,64.59,64.37,64.44,33901.0,62.9018,62.9506,62.7362,62.8044,33901.0
2018-01-29 11:00:00,64.44,64.44,64.32,64.38,120576.0,62.8044,62.8044,62.6874,62.7459,120576.0
2018-01-29 11:10:00,64.38,64.45,64.32,64.38,78464.0,62.7459,62.8141,62.6874,62.7459,78464.0
2018-01-29 11:20:00,64.4,64.42,64.23,64.27,37260.0,62.7654,62.7849,62.5997,62.6387,37260.0
2018-01-29 11:30:00,64.26,64.32,64.24,64.3,22097.0,62.6289,62.6874,62.6095,62.6679,22097.0
2018-01-29 11:40:00,64.33,64.53,64.29,64.37,66422.0,62.6972,62.8921,62.6582,62.7362,66422.0
2018-01-29 11:50:00,64.35,64.4,64.31,64.35,37698.0,62.7167,62.7654,62.6777,62.7167,37698.0
2018-01-29 12:00:00,64.35,64.41,64.29,64.39,31168.0,62.7167,62.7751,62.6582,62.7556,31168.0
2018-01-29 12:10:00,64.4,64.48,64.37,64.45,19774.0,62.7654,62.8434,62.7362,62.8141,19774.0
2018-01-29 12:20:00,64.45,64.51,64.42,64.49,37257.0,62.8141,62.8726,62.7849,62.8531,37257.0
2018-01-29 12:30:00,64.48,64.53,64.47,64.52,22072.0,62.8434,62.8921,62.8336,62.8823,22072.0
2018-01-29 12:40:00,64.52,64.6,64.52,64.58,29972.0,62.8823,62.9603,62.8823,62.9408,29972.0
2018-01-29 12:50:00,64.58,64.71,64.57,64.71,23127.0,62.9408,63.0675,62.9311,63.0675,23127.0
2018-01-29 13:00:00,64.69,64.72,64.65,64.72,25447.0,63.048,63.0773,63.009,63.0773,25447.0
2018-01-29 13:10:00,64.72,64.79,64.7,64.78,33116.0,63.0773,63.1455,63.0578,63.1357,33116.0
2018-01-29 13:20:00,64.79,64.85,64.75,64.75,45491.0,63.1455,63.204,63.1065,63.1065,45491.0
2018-01-29 13:30:00,64.76,64.78,64.73,64.75,22202.0,63.1163,63.1357,63.087,63.1065,22202.0
2018-01-29 13:40:00,64.75,64.77,64.71,64.71,29650.0,63.1065,63.126,63.0675,63.0675,29650.0
2018-01-29 13:50:00,64.71,64.75,64.68,64.69,34802.0,63.0675,63.1065,63.0383,63.048,34802.0
2018-01-29 14:00:00,64.68,64.68,64.58,64.61,30040.0,63.0383,63.0383,62.9408,62.9701,30040.0
2018-01-29 14:10:00,64.61,64.72,64.6,64.68,22507.0,62.9701,63.0773,62.9603,63.0383,22507.0
2018-01-29 14:20:00,64.68,64.7,64.61,64.65,23608.0,63.0383,63.0578,62.9701,63.009,23608.0
2018-01-29 14:30:00,64.64,64.73,64.63,64.71,24137.0,62.9993,63.087,62.9896,63.0675,24137.0
2018-01-29 14:40:00,64.7,64.71,64.65,64.65,49735.0,63.0578,63.0675,63.009,63.009,49735.0
2018-01-29 14:50:00,64.65,64.67,64.62,64.62,21257.0,63.009,63.0285,62.9798,62.9798,21257.0
2018-01-29 15:00:00,64.63,64.63,64.48,64.48,50410.0,62.9896,62.9896,62.8434,62.8434,50410.0
2018-01-29 15:10:00,64.49,64.51,64.45,64.49,27822.0,62.8531,62.8726,62.8141,62.8531,27822.0
2018-01-29 15:20:00,64.49,64.52,64.44,64.51,56524.0,62.8531,62.8823,62.8044,62.8726,56524.0
2018-01-29 15:30:00,64.5,64.53,64.48,64.52,76339.0,62.8629,62.8921,62.8434,62.8823,76339.0
2018-01-29 15:40:00,64.51,64.53,64.43,64.47,116869.0,62.8726,62.8921,62.7946,62.8336,116869.0
2018-01-29 15:50:00,64.47,64.57,64.45,64.48,220396.0,62.8336,62.9311,62.8141,62.8434,220396.0
2018-01-30 09:30:00,64.68,64.83,64.27,64.49,155961.0,63.0383,63.1845,62.6387,62.8531,155961.0
2018-01-30 09:40:00,64.47,64.64,64.43,64.54,66525.0,62.8336,62.9993,62.7946,62.9018,66525.0
2018-01-30 09:50:00,64.51,64.58,64.42,64.57,69444.0,62.8726,62.9408,62.7849,62.9311,69444.0
2018-01-30 10:00:00,64.57,64.59,64.37,64.42,70551.0,62.9311,62.9506,62.7362,62.7849,70551.0
2018-01-30 10:10:00,64.42,64.43,64.29,64.31,33528.0,62.7849,62.7946,62.6582,62.6777,33528.0
2018-01-30 10:20:00,64.28,64.45,64.28,64.43,36769.0,62.6484,62.8141,62.6484,62.7946,36769.0
2018-01-30 10:30:00,64.44,64.61,64.44,64.54,41367.0,62.8044,62.9701,62.8044,62.9018,41367.0
2018-01-30 10:40:00,64.54,64.54,64.35,64.39,30462.0,62.9018,62.9018,62.7167,62.7556,30462.0
2018-01-30 10:50:00,64.38,64.44,64.33,64.42,25596.0,62.7459,62.8044,62.6972,62.7849,25596.0
2018-01-30 11:00:00,64.42,64.5,64.28,64.33,47536.0,62.7849,62.8629,62.6484,62.6972,47536.0
2018-01-30 11:10:00,64.33,64.42,64.32,64.36,60054.0,62.6972,62.7849,62.6874,62.7264,60054.0
2018-01-30 11:20:00,64.37,64.4,64.29,64.4,49322.0,62.7362,62.7654,62.6582,62.7654,49322.0
2018-01-30 11:30:00,64.37,64.46,64.35,64.4,56087.0,62.7362,62.8239,62.7167,62.7654,56087.0
2018-01-30 11:40:00,64.39,64.48,64.36,64.37,25474.0,62.7556,62.8434,62.7264,62.7362,25474.0
2018-01-30 11:50:00,64.36,64.44,64.3,64.4,45326.0,62.7264,62.8044,62.6679,62.7654,45326.0
2018-01-30 12:00:00,64.41,64.45,64.35,64.4,23960.0,62.7751,62.8141,62.7167,62.7654,23960.0
2018-01-30 12:10:00,64.4,64.45,64.37,64.43,16400.0,62.7654,62.8141,62.7362,62.7946,16400.0
2018-01-30 12:20:00,64.44,64.48,64.37,64.48,35044.0,62.8044,62.8434,62.7362,62.8434,35044.0
2018-01-30 12:30:00,64.48,64.5,64.42,64.42,13658.0,62.8434,62.8629,62.7849,62.7849,13658.0
2018-01-30 12:40:00,64.42,64.5,64.38,64.43,20259.0,62.7849,62.8629,62.7459,62.7946,20259.0
2018-01-30 12:50:00,64.42,64.49,64.38,64.45,37115.0,62.7849,62.8531,62.7459,62.8141,37115.0
2018-01-30 13:00:00,64.44,64.5,64.39,64.46,39840.0,62.8044,62.8629,62.7556,62.8239,39840.0
2018-01-30 13:10:00,64.45,64.5,64.41,64.41,19102.0,62.8141,62.8629,62.7751,62.7751,19102.0
2018-01-30 13:20:00,64.41,64.46,64.4,64.41,18096.0,62.7751,62.8239,62.7654,62.7751,18096.0
2018-01-30 13:30:00,64.43,64.47,64.41,64.45,13953.0,62.7946,62.8336,62.7751,62.8141,13953.0
2018-01-30 13:40:00,64.45,64.47,64.4,64.45,13119.0,62.8141,62.8336,62.7654,62.8141,13119.0
2018-01-30 13:50:00,64.44,64.51,64.43,64.49,22111.0,62.8044,62.8726,62.7946,62.8531,22111.0
2018-01-30 14:00:00,64.49,64.56,64.47,64.47,21940.0,62.8531,62.9213,62.8336,62.8336,21940.0
2018-01-30 14:10:00,64.49,64.54,64.48,64.49,12480.0,62.8531,62.9018,62.8434,62.8531,12480.0
2018-01-30 14:20:00,64.51,64.54,64.47,64.52,16100.0,62.8726,62.9018,62.8336,62.8823,16100.0
2018-01-30 14:30:00,64.51,64.54,64.45,64.51,15321.0,62.8726,62.9018,62.8141,62.8726,15321.0
2018-01-30 14:40:00,64.49,64.55,64.48,64.53,32960.0,62.8531,62.9116,62.8434,62.8921,32960.0
2018-01-30 14:50:00,64.54,64.71,64.51,64.69,58317.0,62.9018,63.0675,62.8726,63.048,58317.0
2018-01-30 15:00:00,64.69,64.71,64.65,64.7,51269.0,63.048,63.0675,63.009,63.0578,51269.0
2018-01-30 15:10:00,64.7,64.82,64.7,64.81,43404.0,63.0578,63.1747,63.0578,63.165,43404.0
2018-01-30 15:20:00,64.82,64.83,64.73,64.73,39600.0,63.1747,63.1845,63.087,63.087,39600.0
2018-01-30 15:30:00,64.74,64.85,64.73,64.83,59664.0,63.0968,63.204,63.087,63.1845,59664.0
2018-01-30 15:40:00,64.82,64.83,64.7,64.72,71269.0,63.1747,63.1845,63.0578,63.0773,71269.0
2018-01-30 15:50:00,64.73,64.76,64.61,64.63,134549.0,63.087,63.1163,62.9701,62.9896,134549.0
2018-01-31 09:30:00,64.42,64.77,64.15,64.73,82462.0,62.7849,63.126,62.5217,63.087,82462.0
2018-01-31 09:40:00,64.73,65.09,64.59,65.04,62526.0,63.087,63.4379,62.9506,63.3891,62526.0
2018-01-31 09:50:00,65.04,65.11,65.02,65.08,40550.0,63.3891,63.4574,63.3697,63.4281,40550.0
2018-01-31 10:00:00,65.07,65.08,64.61,64.61,91833.0,63.4184,63.4281,62.9701,62.9701,91833.0
2018-01-31 10:10:00,64.57,64.66,64.49,64.63,73588.0,62.9311,63.0188,62.8531,62.9896,73588.0
2018-01-31 10:20:00,64.63,64.73,64.5,64.68,59720.0,62.9896,63.087,62.8629,63.0383,59720.0
2018-01-31 10:30:00,64.68,64.77,64.68,64.71,33787.0,63.0383,63.126,63.0383,63.0675,33787.0
2018-01-31 10:40:00,64.73,64.86,64.68,64.78,51516.0,63.087,63.2137,63.0383,63.1357,51516.0
2018-01-31 10:50:00,64.77,64.92,64.75,64.84,57420.0,63.126,63.2722,63.1065,63.1942,57420.0
2018-01-31 11:00:00,64.84,64.9,64.73,64.73,24100.0,63.1942,63.2527,63.087,63.087,24100.0
2018-01-31 11:10:00,64.75,64.86,64.63,64.64,40215.0,63.1065,63.2137,62.9896,62.9993,40215.0
2018-01-31 11:20:00,64.65,64.81,64.64,64.71,23813.0,63.009,63.165,62.9993,63.0675,23813.0
2018-01-31 11:30:00,64.71,64.82,64.64,64.82,26443.0,63.0675,63.1747,62.9993,63.1747,26443.0
2018-01-31 11:40:00,64.84,64.9,64.82,64.85,21365.0,63.1942,63.2527,63.1747,63.204,21365.0
2018-01-31 11:50:00,64.85,64.93,64.77,64.85,29697.0,63.204,63.2819,63.126,63.204,29697.0
2018-01-31 12:00:00,64.84,64.94,64.78,64.88,27980.0,63.1942,63.2917,63.1357,63.2332,27980.0
2018-01-31 12:10:00,64.88,64.97,64.88,64.96,20047.0,63.2332,63.3209,63.2332,63.3112,20047.0
2018-01-31 12:20:00,64.95,65.05,64.95,64.97,25010.0,63.3014,63.3989,63.3014,63.3209,25010.0
2018-01-31 12:30:00,64.98,65.08,64.97,65.02,19730.0,63.3307,63.4281,63.3209,63.3697,19730.0
2018-01-31 12:40:00,65.02,65.07,64.95,64.95,27988.0,63.3697,63.4184,63.3014,63.3014,27988.0
2018-01-31 12:50:00,64.95,65.2,64.93,65.17,40179.0,63.3014,63.5451,63.2819,63.5158,40179.0
2018-01-31 13:00:00,65.18,65.2,65.1,65.15,18919.0,63.5256,63.5451,63.4476,63.4964,18919.0
2018-01-31 13:10:00,65.15,65.15,65.0,65.08,16216.0,63.4964,63.4964,63.3502,63.4281,16216.0
2018-01-31 13:20:00,65.05,65.15,65.03,65.11,18037.0,63.3989,63.4964,63.3794,63.4574,18037.0
2018-01-31 13:30:00,65.09,65.12,65.03,65.07,22000.0,63.4379,63.4671,63.3794,63.4184,22000.0
2018-01-31 13:40:00,65.07,65.11,65.04,65.04,12086.0,63.4184,63.4574,63.3891,63.3891,12086.0
2018-01-31 13:50:00,65.04,65.13,65.02,65.06,21627.0,63.3891,63.4769,63.3697,63.4086,21627.0
2018-01-31 14:00:00,65.09,65.18,65.0,65.16,29455.0,63.4379,63.5256,63.3502,63.5061,29455.0
2018-01-31 14:10:00,65.15,65.18,64.96,65.0,17035.0,63.4964,63.5256,63.3112,63.3502,17035.0
2018-01-31 14:20:00,65.0,65.01,64.82,64.91,30096.0,63.3502,63.3599,63.1747,63.2624,30096.0
2018-01-31 14:30:00,64.91,64.93,64.87,64.88,30668.0,63.2624,63.2819,63.2235,63.2332,30668.0
2018-01-31 14:40:00,64.88,64.93,64.82,64.87,31541.0,63.2332,63.2819,63.1747,63.2235,31541.0
2018-01-31 14:50:00,64.85,64.93,64.84,64.92,27912.0,63.204,63.2819,63.1942,63.2722,27912.0
2018-01-31 15:00:00,64.91,64.93,64.86,64.93,20462.0,63.2624,63.2819,63.2137,63.2819,20462.0
2018-01-31 15:10:00,64.94,64.98,64.9,64.95,22300.0,63.2917,63.3307,63.2527,63.3014,22300.0
2018-01-31 15:20:00,64.97,65.0,64.91,64.93,24429.0,63.3209,63.3502,63.2624,63.2819,24429.0
2018-01-31 15:30:00,64.94,64.98,64.9,64.93,30822.0,63.2917,63.3307,63.2527,63.2819,30822.0
2018-01-31 15:40:00,64.94,65.04,64.94,64.98,47950.0,63.2917,63.3891,63.2917,63.3307,47950.0
2018-01-31 15:50:00,64.98,65.06,64.95,64.99,173765.0,63.3307,63.4086,63.3014,63.3404,173765.0
2018-02-01 09:30:00,64.58,64.99,64.23,64.32,166126.0,62.9408,63.3404,62.5997,62.6874,166126.0
2018-02-01 09:40:00,64.35,64.48,64.33,64.38,91010.0,62.7167,62.8434,62.6972,62.7459,91010.0
2018-02-01 09:50:00,64.4,64.52,64.26,64.41,56006.0,62.7654,62.8823,62.6289,62.7751,56006.0
2018-02-01 10:00:00,64.44,64.67,64.44,64.47,36279.0,62.8044,63.0285,62.8044,62.8336,36279.0
2018-02-01 10:10:00,64.45,64.45,63.98,64.08,44872.0,62.8141,62.8141,62.356,62.4535,44872.0
2018-02-01 10:20:00,64.08,64.31,64.08,64.24,34426.0,62.4535,62.6777,62.4535,62.6095,34426.0
2018-02-01 10:30:00,64.21,64.28,63.99,63.99,62940.0,62.5802,62.6484,62.3658,62.3658,62940.0
2018-02-01 10:40:00,64.0,64.03,63.9,63.92,55488.0,62.3755,62.4048,62.2781,62.2976,55488.0
2018-02-01 10:50:00,63.91,63.98,63.85,63.91,64823.0,62.2878,62.356,62.2293,62.2878,64823.0
2018-02-01 11:00:00,63.93,64.01,63.83,64.0,48813.0,62.3073,62.3853,62.2099,62.3755,48813.0
2018-02-01 11:10:00,63.99,64.0,63.84,63.86,53014.0,62.3658,62.3755,62.2196,62.2391,53014.0
2018-02-01 11:20:00,63.87,63.88,63.77,63.82,35205.0,62.2488,62.2586,62.1514,62.2001,35205.0
2018-02-01 11:30:00,63.81,64.05,63.81,64.03,94318.0,62.1904,62.4243,62.1904,62.4048,94318.0
2018-02-01 11:40:00,64.03,64.17,64.03,64.05,52413.0,62.4048,62.5412,62.4048,62.4243,52413.0
2018-02-01 11:50:00,64.07,64.09,63.93,63.94,56559.0,62.4438,62.4633,62.3073,62.3171,56559.0
2018-02-01 12:00:00,63.96,64.08,63.95,64.05,59422.0,62.3366,62.4535,62.3268,62.4243,59422.0
2018-02-01 12:10:00,64.06,64.12,64.03,64.04,29957.0,62.434,62.4925,62.4048,62.4145,29957.0
2018-02-01 12:20:00,64.05,64.05,63.86,63.9,71616.0,62.4243,62.4243,62.2391,62.2781,71616.0
2018-02-01 12:30:00,63.89,63.93,63.86,63.88,43110.0,62.2683,62.3073,62.2391,62.2586,43110.0
2018-02-01 12:40:00,63.87,63.92,63.77,63.92,54978.0,62.2488,62.2976,62.1514,62.2976,54978.0
2018-02-01 12:50:00,63.91,63.99,63.85,63.99,51621.0,62.2878,62.3658,62.2293,62.3658,51621.0
2018-02-01 13:00:00,63.96,64.12,63.95,64.09,40292.0,62.3366,62.4925,62.3268,62.4633,40292.0
2018-02-01 13:10:00,64.1,64.14,63.99,64.05,31011.0,62.473,62.512,62.3658,62.4243,31011.0
2018-02-01 13:20:00,64.06,64.2,64.02,64.2,56815.0,62.434,62.5705,62.395,62.5705,56815.0
2018-02-01 13:30:00,64.18,64.19,63.97,63.99,36121.0,62.551,62.5607,62.3463,62.3658,36121.0
2018-02-01 13:40:00,63.99,64.04,63.92,63.93,54598.0,62.3658,62.4145,62.2976,62.3073,54598.0
2018-02-01 13:50:00,63.93,63.96,63.81,63.85,55773.0,62.3073,62.3366,62.1904,62.2293,55773.0
2018-02-01 14:00:00,63.86,64.07,63.86,64.06,148247.0,62.2391,62.4438,62.2391,62.434,148247.0
2018-02-01 14:10:00,64.07,64.09,63.87,63.88,99870.0,62.4438,62.4633,62.2488,62.2586,99870.0
2018-02-01 14:20:00,63.88,63.95,63.85,63.92,104450.0,62.2586,62.3268,62.2293,62.2976,104450.0
2018-02-01 14:30:00,63.92,63.94,63.86,63.88,51563.0,62.2976,62.3171,62.2391,62.2586,51563.0
2018-02-01 14:40:00,63.88,63.89,63.84,63.84,79280.0,62.2586,62.2683,62.2196,62.2196,79280.0
2018-02-01 14:50:00,63.85,63.86,63.81,63.81,45329.0,62.2293,62.2391,62.1904,62.1904,45329.0
2018-02-01 15:00:00,63.81,63.89,63.74,63.86,191118.0,62.1904,62.2683,62.1221,62.2391,191118.0
2018-02-01 15:10:00,63.89,63.92,63.84,63.9,126416.0,62.2683,62.2976,62.2196,62.2781,126416.0
2018-02-01 15:20:00,63.89,63.93,63.86,63.87,152013.0,62.2683,62.3073,62.2391,62.2488,152013.0
2018-02-01 15:30:00,63.86,63.88,63.77,63.77,119319.0,62.2391,62.2586,62.1514,62.1514,119319.0
2018-02-01 15:40:00,63.78,63.86,63.67,63.68,196332.0,62.1611,62.2391,62.0539,62.0637,196332.0
2018-02-01 15:50:00,63.69,63.77,63.44,63.68,482982.0,62.0734,62.1514,61.8298,62.0637,482982.0
2018-02-02 09:30:00,63.73,64.2,63.7,63.77,95916.0,62.1124,62.5705,62.0832,62.1514,95916.0
2018-02-02 09:40:00,63.79,63.9,63.76,63.8,35397.0,62.1709,62.2781,62.1416,62.1806,35397.0
2018-02-02 09:50:00,63.77,63.78,63.52,63.58,48622.0,62.1514,62.1611,61.9077,61.9662,48622.0
2018-02-02 10:00:00,63.56,63.62,63.21,63.35,65364.0,61.9467,62.0052,61.6056,61.742,65364.0
2018-02-02 10:10:00,63.35,63.66,63.35,63.66,42578.0,61.742,62.0442,61.742,62.0442,42578.0
2018-02-02 10:20:00,63.66,63.9,63.51,63.9,51763.0,62.0442,62.2781,61.898,62.2781,51763.0
2018-02-02 10:30:00,63.9,63.93,63.75,63.89,34801.0,62.2781,62.3073,62.1319,62.2683,34801.0
2018-02-02 10:40:00,63.9,64.01,63.81,63.88,39836.0,62.2781,62.3853,62.1904,62.2586,39836.0
2018-02-02 10:50:00,63.88,64.01,63.85,64.0,38768.0,62.2586,62.3853,62.2293,62.3755,38768.0
2018-02-02 11:00:00,64.0,64.14,63.96,64.09,42860.0,62.3755,62.512,62.3366,62.4633,42860.0
2018-02-02 11:10:00,64.1,64.18,63.98,64.02,53784.0,62.473,62.551,62.356,62.395,53784.0
2018-02-02 11:20:00,64.05,64.14,63.96,64.01,24417.0,62.4243,62.512,62.3366,62.3853,24417.0
2018-02-02 11:30:00,64.05,64.06,63.82,63.91,25640.0,62.4243,62.434,62.2001,62.2878,25640.0
2018-02-02 11:40:00,63.92,63.96,63.68,63.78,28872.0,62.2976,62.3366,62.0637,62.1611,28872.0
2018-02-02 11:50:00,63.79,63.9,63.65,63.69,40957.0,62.1709,62.2781,62.0344,62.0734,40957.0
2018-02-02 12:00:00,63.71,63.82,63.67,63.69,24613.0,62.0929,62.2001,62.0539,62.0734,24613.0
2018-02-02 12:10:00,63.71,63.89,63.65,63.89,49810.0,62.0929,62.2683,62.0344,62.2683,49810.0
2018-02-02 12:20:00,63.89,64.02,63.87,64.02,37034.0,62.2683,62.395,62.2488,62.395,37034.0
2018-02-02 12:30:00,64.03,64.08,63.92,63.92,21658.0,62.4048,62.4535,62.2976,62.2976,21658.0
2018-02-02 12:40:00,63.93,64.03,63.92,63.94,28601.0,62.3073,62.4048,62.2976,62.3171,28601.0
2018-02-02 12:50:00,63.94,63.96,63.9,63.94,49432.0,62.3171,62.3366,62.2781,62.3171,49432.0
2018-02-02 13:00:00,63.92,63.98,63.89,63.93,33652.0,62.2976,62.356,62.2683,62.3073,33652.0
2018-02-02 13:10:00,63.92,64.0,63.88,63.93,56808.0,62.2976,62.3755,62.2586,62.3073,56808.0
2018-02-02 13:20:00,63.91,63.96,63.75,63.91,46654.0,62.2878,62.3366,62.1319,62.2878,46654.0
2018-02-02 13:30:00,63.93,64.1,63.91,63.99,46800.0,62.3073,62.473,62.2878,62.3658,46800.0
2018-02-02 13:40:00,63.99,64.16,63.99,64.1,60501.0,62.3658,62.5315,62.3658,62.473,60501.0
2018-02-02 13:50:00,64.11,64.14,64.07,64.14,23702.0,62.4827,62.512,62.4438,62.512,23702.0
2018-02-02 14:00:00,64.11,64.14,64.09,64.12,28329.0,62.4827,62.512,62.4633,62.4925,28329.0
2018-02-02 14:10:00,64.1,64.13,64.05,64.12,87725.0,62.473,62.5022,62.4243,62.4925,87725.0
2018-02-02 14:20:00,64.12,64.19,63.95,64.03,50105.0,62.4925,62.5607,62.3268,62.4048,50105.0
2018-02-02 14:30:00,64.03,64.13,63.88,63.88,33724.0,62.4048,62.5022,62.2586,62.2586,33724.0
2018-02-02 14:40:00,63.91,63.94,63.73,63.75,30437.0,62.2878,62.3171,62.1124,62.1319,30437.0
2018-02-02 14:50:00,63.75,63.75,63.61,63.61,32427.0,62.1319,62.1319,61.9954,61.9954,32427.0
2018-02-02 15:00:00,63.63,63.77,63.55,63.74,71261.0,62.0149,62.1514,61.937,62.1221,71261.0
2018-02-02 15:10:00,63.74,63.82,63.72,63.72,65641.0,62.1221,62.2001,62.1026,62.1026,65641.0
2018-02-02 15:20:00,63.72,63.77,63.68,63.73,64609.0,62.1026,62.1514,62.0637,62.1124,64609.0
2018-02-02 15:30:00,63.73,63.81,63.65,63.8,133239.0,62.1124,62.1904,62.0344,62.1806,133239.0
2018-02-02 15:40:00,63.79,63.79,63.53,63.53,126787.0,62.1709,62.1709,61.9175,61.9175,126787.0
2018-02-02 15:50:00,63.56,63.58,63.38,63.48,267675.0,61.9467,61.9662,61.7713,61.8687,267675.0
2018-02-05 09:30:00,63.35,63.7,63.17,63.34,80483.0,61.742,62.0832,61.5666,61.7323,80483.0
2018-02-05 09:40:00,63.34,63.44,63.01,63.07,52422.0,61.7323,61.8298,61.4107,61.4691,52422.0
2018-02-05 09:50:00,63.11,63.18,63.01,63.17,29909.0,61.5081,61.5764,61.4107,61.5666,29909.0
2018-02-05 10:00:00,63.16,63.39,63.13,63.27,101561.0,61.5569,61.781,61.5276,61.6641,101561.0
2018-02-05 10:10:00,63.27,63.42,63.27,63.32,75610.0,61.6641,61.8103,61.6641,61.7128,75610.0
2018-02-05 10:20:00,63.31,63.39,63.24,63.31,33264.0,61.7031,61.781,61.6348,61.7031,33264.0
2018-02-05 10:30:00,63.29,63.51,63.18,63.5,44922.0,61.6836,61.898,61.5764,61.8882,44922.0
2018-02-05 10:40:00,63.49,63.65,63.47,63.6,54377.0,61.8785,62.0344,61.859,61.9857,54377.0
2018-02-05 10:50:00,63.61,63.62,63.52,63.58,52550.0,61.9954,62.0052,61.9077,61.9662,52550.0
2018-02-05 11:00:00,63.58,63.64,63.56,63.63,102968.0,61.9662,62.0247,61.9467,62.0149,102968.0
2018-02-05 11:10:00,63.63,63.63,63.48,63.5,98297.0,62.0149,62.0149,61.8687,61.8882,98297.0
2018-02-05 11:20:00,63.51,63.51,63.28,63.32,76187.0,61.898,61.898,61.6738,61.7128,76187.0
2018-02-05 11:30:00,63.32,63.47,63.3,63.46,69046.0,61.7128,61.859,61.6933,61.8492,69046.0
2018-02-05 11:40:00,63.47,63.7,63.47,63.49,60064.0,61.859,62.0832,61.859,61.8785,60064.0
2018-02-05 11:50:00,63.52,63.6,63.46,63.55,70278.0,61.9077,61.9857,61.8492,61.937,70278.0
2018-02-05 12:00:00,63.55,63.56,63.38,63.38,25577.0,61.937,61.9467,61.7713,61.7713,25577.0
2018-02-05 12:10:00,63.36,63.36,63.22,63.23,36512.0,61.7518,61.7518,61.6153,61.6251,36512.0
2018-02-05 12:20:00,63.24,63.26,63.17,63.2,34863.0,61.6348,61.6543,61.5666,61.5958,34863.0
2018-02-05 12:30:00,63.21,63.48,63.21,63.39,51909.0,61.6056,61.8687,61.6056,61.781,51909.0
2018-02-05 12:40:00,63.4,63.48,63.39,63.45,35156.0,61.7908,61.8687,61.781,61.8395,35156.0
2018-02-05 12:50:00,63.47,63.49,63.34,63.34,33631.0,61.859,61.8785,61.7323,61.7323,33631.0
2018-02-05 13:00:00,63.34,63.34,63.15,63.17,41435.0,61.7323,61.7323,61.5471,61.5666,41435.0
2018-02-05 13:10:00,63.19,63.2,63.04,63.11,37698.0,61.5861,61.5958,61.4399,61.5081,37698.0
2018-02-05 13:20:00,63.12,63.2,63.12,63.16,44526.0,61.5179,61.5958,61.5179,61.5569,44526.0
2018-02-05 13:30:00,63.16,63.23,63.11,63.11,49008.0,61.5569,61.6251,61.5081,61.5081,49008.0
2018-02-05 13:40:00,63.11,63.24,63.11,63.17,40602.0,61.5081,61.6348,61.5081,61.5666,40602.0
2018-02-05 13:50:00,63.18,63.26,63.15,63.2,43820.0,61.5764,61.6543,61.5471,61.5958,43820.0
2018-02-05 14:00:00,63.19,63.2,63.06,63.07,31836.0,61.5861,61.5958,61.4594,61.4691,31836.0
2018-02-05 14:10:00,63.05,63.12,62.94,62.94,37006.0,61.4497,61.5179,61.3424,61.3424,37006.0
2018-02-05 14:20:00,62.94,63.01,62.81,62.91,60461.0,61.3424,61.4107,61.2157,61.3132,60461.0
2018-02-05 14:30:00,62.9,62.93,62.76,62.77,46609.0,61.3035,61.3327,61.167,61.1768,46609.0
2018-02-05 14:40:00,62.79,62.83,62.67,62.73,58070.0,61.1963,61.2352,61.0793,61.1378,58070.0
2018-02-05 14:50:00,62.72,62.72,62.4,62.43,55953.0,61.128,61.128,60.8162,60.8454,55953.0
2018-02-05 15:00:00,62.46,62.57,62.07,62.13,132492.0,60.8746,60.9818,60.4945,60.553,132492.0
2018-02-05 15:10:00,62.09,62.64,61.95,62.37,178651.0,60.514,61.0501,60.3776,60.7869,178651.0
2018-02-05 15:20:00,62.4,62.7,62.32,62.68,124013.0,60.8162,61.1085,60.7382,61.089,124013.0
2018-02-05 15:30:00,62.69,62.7,62.39,62.39,170823.0,61.0988,61.1085,60.8064,60.8064,170823.0
2018-02-05 15:40:00,62.38,62.45,61.74,61.78,187429.0,60.7967,60.8649,60.1729,60.2119,187429.0
2018-02-05 15:50:00,61.79,61.9,61.42,61.42,381198.0,60.2216,60.3288,59.861,59.861,381198.0
2018-02-06 09:30:00,59.92,61.64,59.89,61.58,194917.0,58.3991,60.0754,58.3699,60.017,194917.0
2018-02-06 09:40:00,61.59,61.6,60.91,61.27,151408.0,60.0267,60.0365,59.364,59.7148,151408.0
2018-02-06 09:50:00,61.33,61.54,60.96,61.06,150300.0,59.7733,59.978,59.4127,59.5102,150300.0
2018-02-06 10:00:00,61.08,61.87,61.08,61.56,167730.0,59.5297,60.2996,59.5297,59.9975,167730.0
2018-02-06 10:10:00,61.56,61.83,61.11,61.26,152555.0,59.9975,60.2606,59.5589,59.7051,152555.0
2018-02-06 10:20:00,61.26,61.34,60.57,60.69,186708.0,59.7051,59.7831,59.0326,59.1496,186708.0
2018-02-06 10:30:00,60.73,60.74,60.52,60.62,124333.0,59.1885,59.1983,58.9839,59.0813,124333.0
2018-02-06 10:40:00,60.62,60.77,60.48,60.48,104174.0,59.0813,59.2275,58.9449,58.9449,104174.0
2018-02-06 10:50:00,60.53,60.71,60.4,60.52,125818.0,58.9936,59.169,58.8669,58.9839,125818.0
2018-02-06 11:00:00,60.52,60.63,60.32,60.33,81385.0,58.9839,59.0911,58.7889,58.7987,81385.0
2018-02-06 11:10:00,60.4,60.52,60.24,60.29,88043.0,58.8669,58.9839,58.711,58.7597,88043.0
2018-02-06 11:20:00,60.3,60.37,60.24,60.35,100348.0,58.7695,58.8377,58.711,58.8182,100348.0
2018-02-06 11:30:00,60.34,60.37,60.24,60.26,79623.0,58.8084,58.8377,58.711,58.7305,79623.0
2018-02-06 11:40:00,60.28,60.29,60.18,60.27,60598.0,58.75,58.7597,58.6525,58.7402,60598.0
2018-02-06 11:50:00,60.29,60.29,60.18,60.26,160848.0,58.7597,58.7597,58.6525,58.7305,160848.0
2018-02-06 12:00:00,60.26,60.48,60.25,60.45,136901.0,58.7305,58.9449,58.7207,58.9156,136901.0
2018-02-06 12:10:00,60.43,60.6,60.33,60.59,69151.0,58.8962,59.0618,58.7987,59.0521,69151.0
2018-02-06 12:20:00,60.6,60.92,60.59,60.92,33637.0,59.0618,59.3737,59.0521,59.3737,33637.0
2018-02-06 12:30:00,60.92,61.43,60.92,61.36,51567.0,59.3737,59.8708,59.3737,59.8026,51567.0
2018-02-06 12:40:00,61.36,61.38,60.89,60.93,49700.0,59.8026,59.822,59.3445,59.3835,49700.0
2018-02-06 12:50:00,60.95,60.99,60.87,60.99,23113.0,59.403,59.4419,59.325,59.4419,23113.0
2018-02-06 13:00:00,60.99,61.0,60.74,60.79,40675.0,59.4419,59.4517,59.1983,59.247,40675.0
2018-02-06 13:10:00,60.78,60.94,60.78,60.93,59053.0,59.2373,59.3932,59.2373,59.3835,59053.0
2018-02-06 13:20:00,60.95,60.96,60.83,60.89,66340.0,59.403,59.4127,59.286,59.3445,66340.0
2018-02-06 13:30:00,60.88,60.91,60.77,60.86,47460.0,59.3347,59.364,59.2275,59.3152,47460.0
2018-02-06 13:40:00,60.87,60.87,60.73,60.75,27981.0,59.325,59.325,59.1885,59.208,27981.0
2018-02-06 13:50:00,60.75,60.78,60.65,60.66,71334.0,59.208,59.2373,59.1106,59.1203,71334.0
2018-02-06 14:00:00,60.67,60.75,60.61,60.63,57284.0,59.1301,59.208,59.0716,59.0911,57284.0
2018-02-06 14:10:00,60.61,60.75,60.47,60.51,61876.0,59.0716,59.208,58.9351,58.9741,61876.0
2018-02-06 14:20:00,60.51,60.54,60.46,60.49,48426.0,58.9741,59.0034,58.9254,58.9546,48426.0
2018-02-06 14:30:00,60.49,60.87,60.48,60.77,88737.0,58.9546,59.325,58.9449,59.2275,88737.0
2018-02-06 14:40:00,60.78,60.97,60.77,60.97,95796.0,59.2373,59.4224,59.2275,59.4224,95796.0
2018-02-06 14:50:00,60.97,61.21,60.89,61.16,121776.0,59.4224,59.6564,59.3445,59.6076,121776.0
2018-02-06 15:00:00,61.17,61.57,61.13,61.56,96422.0,59.6174,60.0072,59.5784,59.9975,96422.0
2018-02-06 15:10:00,61.54,61.54,61.34,61.36,80353.0,59.978,59.978,59.7831,59.8026,80353.0
2018-02-06 15:20:00,61.37,61.56,61.26,61.31,75922.0,59.8123,59.9975,59.7051,59.7538,75922.0
2018-02-06 15:30:00,61.31,61.31,61.08,61.17,260925.0,59.7538,59.7538,59.5297,59.6174,260925.0
2018-02-06 15:40:00,61.19,61.23,60.96,61.0,256755.0,59.6369,59.6759,59.4127,59.4517,256755.0
2018-02-06 15:50:00,60.97,61.01,60.71,60.74,1102248.0,59.4224,59.4614,59.169,59.1983,1102248.0
2018-02-07 09:30:00,60.85,62.33,60.85,62.18,332649.0,59.3055,60.7479,59.3055,60.6017,332649.0
2018-02-07 09:40:00,62.21,62.55,61.79,62.0,348551.0,60.631,60.9623,60.2216,60.4263,348551.0
2018-02-07 09:50:00,62.02,62.03,61.8,61.98,263964.0,60.4458,60.4555,60.2314,60.4068,263964.0
2018-02-07 10:00:00,61.99,62.04,61.79,61.85,226409.0,60.4166,60.4653,60.2216,60.2801,226409.0
2018-02-07 10:10:00,61.85,61.94,61.7,61.89,447339.0,60.2801,60.3678,60.1339,60.3191,447339.0
2018-02-07 10:20:00,61.89,61.92,61.79,61.84,248959.0,60.3191,60.3483,60.2216,60.2704,248959.0
2018-02-07 10:30:00,61.85,61.9,61.76,61.89,322787.0,60.2801,60.3288,60.1924,60.3191,322787.0
2018-02-07 10:40:00,61.87,62.03,61.82,61.91,100628.0,60.2996,60.4555,60.2509,60.3386,100628.0
2018-02-07 10:50:00,61.93,62.01,61.86,61.96,104931.0,60.3581,60.4361,60.2899,60.3873,104931.0
2018-02-07 11:00:00,61.98,62.41,61.95,62.28,203122.0,60.4068,60.8259,60.3776,60.6992,203122.0
2018-02-07 11:10:00,62.28,62.31,62.16,62.16,89297.0,60.6992,60.7284,60.5822,60.5822,89297.0
2018-02-07 11:20:00,62.15,62.21,62.05,62.09,115896.0,60.5725,60.631,60.475,60.514,115896.0
2018-02-07 11:30:00,62.09,62.16,62.03,62.14,169702.0,60.514,60.5822,60.4555,60.5628,169702.0
2018-02-07 11:40:00,62.15,62.21,62.08,62.08,69076.0,60.5725,60.631,60.5043,60.5043,69076.0
2018-02-07 11:50:00,62.08,62.16,62.04,62.13,99978.0,60.5043,60.5822,60.4653,60.553,99978.0
2018-02-07 12:00:00,62.11,62.17,62.04,62.05,86014.0,60.5335,60.592,60.4653,60.475,86014.0
2018-02-07 12:10:00,62.04,62.1,61.94,61.95,65310.0,60.4653,60.5238,60.3678,60.3776,65310.0
2018-02-07 12:20:00,61.96,62.0,61.84,61.95,208268.0,60.3873,60.4263,60.2704,60.3776,208268.0
2018-02-07 12:30:00,61.94,61.94,61.79,61.89,38374.0,60.3678,60.3678,60.2216,60.3191,38374.0
2018-02-07 12:40:00,61.89,61.93,61.67,61.68,42808.0,60.3191,60.3581,60.1047,60.1144,42808.0
2018-02-07 12:50:00,61.67,61.86,61.63,61.84,43254.0,60.1047,60.2899,60.0657,60.2704,43254.0
2018-02-07 13:00:00,61.85,61.94,61.75,61.8,66337.0,60.2801,60.3678,60.1827,60.2314,66337.0
2018-02-07 13:10:00,61.82,61.99,61.68,61.97,86119.0,60.2509,60.4166,60.1144,60.3971,86119.0
2018-02-07 13:20:00,61.97,62.1,61.72,61.9,73083.0,60.3971,60.5238,60.1534,60.3288,73083.0
2018-02-07 13:30:00,61.87,61.94,61.76,61.88,43580.0,60.2996,60.3678,60.1924,60.3094,43580.0
2018-02-07 13:40:00,61.87,61.98,61.85,61.97,61274.0,60.2996,60.4068,60.2801,60.3971,61274.0
2018-02-07 13:50:00,61.97,62.06,61.97,62.04,67514.0,60.3971,60.4848,60.3971,60.4653,67514.0
2018-02-07 14:00:00,62.03,62.16,61.98,62.01,96938.0,60.4555,60.5822,60.4068,60.4361,96938.0
2018-02-07 14:10:00,62.0,62.27,61.98,62.26,53487.0,60.4263,60.6895,60.4068,60.6797,53487.0
2018-02-07 14:20:00,62.26,62.37,62.24,62.37,68878.0,60.6797,60.7869,60.6602,60.7869,68878.0
2018-02-07 14:30:00,62.34,62.36,62.12,62.15,58721.0,60.7577,60.7772,60.5433,60.5725,58721.0
2018-02-07 14:40:00,62.14,62.2,62.02,62.04,115536.0,60.5628,60.6212,60.4458,60.4653,115536.0
2018-02-07 14:50:00,62.03,62.3,61.94,62.27,104727.0,60.4555,60.7187,60.3678,60.6895,104727.0
2018-02-07 15:00:00,62.26,62.45,62.23,62.42,101306.0,60.6797,60.8649,60.6505,60.8356,101306.0
2018-02-07 15:10:00,62.42,62.52,62.39,62.42,116270.0,60.8356,60.9331,60.8064,60.8356,116270.0
2018-02-07 15:20:00,62.42,62.61,62.39,62.58,89807.0,60.8356,61.0208,60.8064,60.9916,89807.0
2018-02-07 15:30:00,62.59,62.8,62.41,62.66,200239.0,61.0013,61.206,60.8259,61.0696,200239.0
2018-02-07 15:40:00,62.66,62.79,62.47,62.54,248522.0,61.0696,61.1963,60.8844,60.9526,248522.0
2018-02-07 15:50:00,62.54,62.54,61.9,61.95,806249.0,60.9526,60.9526,60.3288,60.3776,806249.0
2018-02-08 09:30:00,60.89,62.13,60.64,62.12,611570.0,59.3445,60.553,59.1008,60.5433,611570.0
2018-02-08 09:40:00,62.14,62.33,61.58,61.84,341595.0,60.5628,60.7479,60.017,60.2704,341595.0
2018-02-08 09:50:00,61.84,62.39,61.82,62.02,476163.0,60.2704,60.8064,60.2509,60.4458,476163.0
2018-02-08 10:00:00,61.98,62.05,61.71,61.72,256427.0,60.4068,60.475,60.1437,60.1534,256427.0
2018-02-08 10:10:00,61.71,61.81,60.93,60.95,238489.0,60.1437,60.2411,59.3835,59.403,238489.0
2018-02-08 10:20:00,60.97,61.27,60.85,60.89,134753.0,59.4224,59.7148,59.3055,59.3445,134753.0
2018-02-08 10:30:00,60.88,61.13,60.73,60.92,232226.0,59.3347,59.5784,59.1885,59.3737,232226.0
2018-02-08 10:40:00,60.9,60.95,60.28,60.32,178211.0,59.3542,59.403,58.75,58.7889,178211.0
2018-02-08 10:50:00,60.28,60.5,60.21,60.41,316802.0,58.75,58.9644,58.6817,58.8767,316802.0
2018-02-08 11:00:00,60.41,60.66,60.18,60.22,142312.0,58.8767,59.1203,58.6525,58.6915,142312.0
2018-02-08 11:10:00,60.21,60.25,59.56,59.62,153803.0,58.6817,58.7207,58.0482,58.1067,153803.0
2018-02-08 11:20:00,59.6,59.61,59.19,59.19,215065.0,58.0872,58.097,57.6876,57.6876,215065.0
2018-02-08 11:30:00,59.2,59.8,59.16,59.76,260786.0,57.6974,58.2821,57.6584,58.2432,260786.0
2018-02-08 11:40:00,59.79,59.88,59.52,59.63,121197.0,58.2724,58.3601,58.0093,58.1165,121197.0
2018-02-08 11:50:00,59.63,59.96,59.61,59.85,103298.0,58.1165,58.4381,58.097,58.3309,103298.0
2018-02-08 12:00:00,59.79,59.87,59.64,59.86,96353.0,58.2724,58.3504,58.1262,58.3406,96353.0
2018-02-08 12:10:00,59.87,59.97,59.56,59.64,93556.0,58.3504,58.4478,58.0482,58.1262,93556.0
2018-02-08 12:20:00,59.62,59.69,59.47,59.5,140642.0,58.1067,58.1749,57.9605,57.9898,140642.0
2018-02-08 12:30:00,59.52,59.57,59.33,59.38,309821.0,58.0093,58.058,57.8241,57.8728,309821.0
2018-02-08 12:40:00,59.38,59.69,59.37,59.37,108740.0,57.8728,58.1749,57.8631,57.8631,108740.0
2018-02-08 12:50:00,59.37,59.59,59.37,59.52,111829.0,57.8631,58.0775,57.8631,58.0093,111829.0
2018-02-08 13:00:00,59.5,59.72,59.36,59.68,101691.0,57.9898,58.2042,57.8533,58.1652,101691.0
2018-02-08 13:10:00,59.69,59.8,59.53,59.7,42902.0,58.1749,58.2821,58.019,58.1847,42902.0
2018-02-08 13:20:00,59.68,59.81,59.65,59.67,44750.0,58.1652,58.2919,58.136,58.1554,44750.0
2018-02-08 13:30:00,59.68,59.78,59.6,59.76,56652.0,58.1652,58.2627,58.0872,58.2432,56652.0
2018-02-08 13:40:00,59.77,59.81,59.59,59.66,84873.0,58.2529,58.2919,58.0775,58.1457,84873.0
2018-02-08 13:50:00,59.68,59.85,59.59,59.67,63093.0,58.1652,58.3309,58.0775,58.1554,63093.0
2018-02-08 14:00:00,59.65,59.66,59.37,59.54,71985.0,58.136,58.1457,57.8631,58.0287,71985.0
2018-02-08 14:10:00,59.55,59.83,59.55,59.8,82839.0,58.0385,58.3114,58.0385,58.2821,82839.0
2018-02-08 14:20:00,59.78,59.84,59.61,59.67,60114.0,58.2627,58.3211,58.097,58.1554,60114.0
2018-02-08 14:30:00,59.64,59.69,59.57,59.64,90884.0,58.1262,58.1749,58.058,58.1262,90884.0
2018-02-08 14:40:00,59.6,59.66,59.52,59.66,84408.0,58.0872,58.1457,58.0093,58.1457,84408.0
2018-02-08 14:50:00,59.66,59.74,59.49,59.63,182653.0,58.1457,58.2237,57.98,58.1165,182653.0
2018-02-08 15:00:00,59.65,59.8,59.51,59.65,158373.0,58.136,58.2821,57.9995,58.136,158373.0
2018-02-08 15:10:00,59.61,59.76,59.59,59.64,124275.0,58.097,58.2432,58.0775,58.1262,124275.0
2018-02-08 15:20:00,59.63,59.76,59.52,59.64,197899.0,58.1165,58.2432,58.0093,58.1262,197899.0
2018-02-08 15:30:00,59.63,59.69,59.09,59.16,193958.0,58.1165,58.1749,57.5902,57.6584,193958.0
2018-02-08 15:40:00,59.15,59.23,59.03,59.12,164804.0,57.6486,57.7266,57.5317,57.6194,164804.0
2018-02-08 15:50:00,59.12,59.13,58.75,58.77,658372.0,57.6194,57.6292,57.2588,57.2783,658372.0
2018-02-09 09:30:00,59.99,60.34,59.66,59.79,187877.0,58.4673,58.8084,58.1457,58.2724,187877.0
2018-02-09 09:40:00,59.78,59.89,59.36,59.69,110145.0,58.2627,58.3699,57.8533,58.1749,110145.0
2018-02-09 09:50:00,59.7,59.75,59.27,59.28,64750.0,58.1847,58.2334,57.7656,57.7753,64750.0
2018-02-09 10:00:00,59.31,59.63,59.23,59.5,99642.0,57.8046,58.1165,57.7266,57.9898,99642.0
2018-02-09 10:10:00,59.49,59.57,59.22,59.3,123864.0,57.98,58.058,57.7169,57.7948,123864.0
2018-02-09 10:20:00,59.3,59.34,59.15,59.21,68980.0,57.7948,57.8338,57.6486,57.7071,68980.0
2018-02-09 10:30:00,59.2,59.24,58.95,58.95,53721.0,57.6974,57.7364,57.4537,57.4537,53721.0
2018-02-09 10:40:00,58.93,58.94,58.3,58.41,106133.0,57.4342,57.444,56.8202,56.9274,106133.0
2018-02-09 10:50:00,58.41,58.72,58.39,58.63,173522.0,56.9274,57.2296,56.9079,57.1418,173522.0
2018-02-09 11:00:00,58.62,59.1,58.59,58.85,194965.0,57.1321,57.5999,57.1029,57.3563,194965.0
2018-02-09 11:10:00,58.83,58.88,58.66,58.71,82046.0,57.3368,57.3855,57.1711,57.2198,82046.0
2018-02-09 11:20:00,58.7,58.94,58.7,58.89,56327.0,57.2101,57.444,57.2101,57.3952,56327.0
2018-02-09 11:30:00,58.88,58.95,58.73,58.74,75678.0,57.3855,57.4537,57.2393,57.2491,75678.0
2018-02-09 11:40:00,58.74,58.74,58.47,58.47,87029.0,57.2491,57.2491,56.9859,56.9859,87029.0
2018-02-09 11:50:00,58.45,58.48,58.21,58.23,67664.0,56.9664,56.9957,56.7325,56.752,67664.0
2018-02-09 12:00:00,58.27,58.29,57.96,57.97,86054.0,56.791,56.8105,56.4889,56.4986,86054.0
2018-02-09 12:10:00,57.96,58.11,57.86,57.9,180392.0,56.4889,56.635,56.3914,56.4304,180392.0
2018-02-09 12:20:00,57.89,57.99,57.71,57.77,117907.0,56.4206,56.5181,56.2452,56.3037,117907.0
2018-02-09 12:30:00,57.77,57.93,57.62,57.68,97721.0,56.3037,56.4596,56.1575,56.216,97721.0
2018-02-09 12:40:00,57.68,57.81,57.56,57.58,71781.0,56.216,56.3427,56.099,56.1185,71781.0
2018-02-09 12:50:00,57.58,58.02,57.55,58.01,73262.0,56.1185,56.5473,56.0893,56.5376,73262.0
2018-02-09 13:00:00,58.01,58.01,57.68,57.68,120360.0,56.5376,56.5376,56.216,56.216,120360.0
2018-02-09 13:10:00,57.67,58.02,57.63,58.01,165731.0,56.2062,56.5473,56.1672,56.5376,165731.0
2018-02-09 13:20:00,57.99,58.16,57.9,58.06,109579.0,56.5181,56.6838,56.4304,56.5863,109579.0
2018-02-09 13:30:00,58.08,58.21,57.8,57.88,57704.0,56.6058,56.7325,56.3329,56.4109,57704.0
2018-02-09 13:40:00,57.86,58.23,57.86,58.21,52448.0,56.3914,56.752,56.3914,56.7325,52448.0
2018-02-09 13:50:00,58.21,58.53,58.13,58.44,100155.0,56.7325,57.0444,56.6545,56.9567,100155.0
2018-02-09 14:00:00,58.43,59.0,58.43,58.57,113157.0,56.9469,57.5025,56.9469,57.0834,113157.0
2018-02-09 14:10:00,58.59,58.82,58.5,58.69,117507.0,57.1029,57.327,57.0151,57.2003,117507.0
2018-02-09 14:20:00,58.7,58.97,58.66,58.7,160527.0,57.2101,57.4732,57.1711,57.2101,160527.0
2018-02-09 14:30:00,58.7,58.89,58.69,58.83,109645.0,57.2101,57.3952,57.2003,57.3368,109645.0
2018-02-09 14:40:00,58.89,58.94,58.77,58.85,61772.0,57.3952,57.444,57.2783,57.3563,61772.0
2018-02-09 14:50:00,58.85,59.03,58.82,58.84,36059.0,57.3563,57.5317,57.327,57.3465,36059.0
2018-02-09 15:00:00,58.83,58.83,58.54,58.6,90257.0,57.3368,57.3368,57.0541,57.1126,90257.0
2018-02-09 15:10:00,58.58,58.87,58.47,58.87,53986.0,57.0931,57.3758,56.9859,57.3758,53986.0
2018-02-09 15:20:00,58.88,58.94,58.76,58.83,62486.0,57.3855,57.444,57.2685,57.3368,62486.0
2018-02-09 15:30:00,58.82,59.06,58.81,58.95,111810.0,57.327,57.5609,57.3173,57.4537,111810.0
2018-02-09 15:40:00,58.98,59.26,58.97,59.16,254312.0,57.483,57.7559,57.4732,57.6584,254312.0
2018-02-09 15:50:00,59.15,59.31,58.99,59.11,358144.0,57.6486,57.8046,57.4927,57.6097,358144.0
2018-02-12 09:30:00,59.55,59.74,59.4,59.71,156638.0,58.0385,58.2237,57.8923,58.1944,156638.0
2018-02-12 09:40:00,59.7,59.95,59.53,59.53,205437.0,58.1847,58.4283,58.019,58.019,205437.0
2018-02-12 09:50:00,59.5,59.55,59.11,59.11,76182.0,57.9898,58.0385,57.6097,57.6097,76182.0
2018-02-12 10:00:00,59.09,59.32,58.92,59.03,114045.0,57.5902,57.8143,57.4245,57.5317,114045.0
2018-02-12 10:10:00,59.02,59.04,58.76,58.81,45896.0,57.5219,57.5414,57.2685,57.3173,45896.0
2018-02-12 10:20:00,58.79,58.86,58.55,58.64,68526.0,57.2978,57.366,57.0639,57.1516,68526.0
2018-02-12 10:30:00,58.63,58.86,58.44,58.8,125867.0,57.1418,57.366,56.9567,57.3075,125867.0
2018-02-12 10:40:00,58.8,58.81,58.45,58.59,59236.0,57.3075,57.3173,56.9664,57.1029,59236.0
2018-02-12 10:50:00,58.63,58.69,58.53,58.68,61876.0,57.1418,57.2003,57.0444,57.1906,61876.0
2018-02-12 11:00:00,58.67,58.74,58.57,58.59,55501.0,57.1808,57.2491,57.0834,57.1029,55501.0
2018-02-12 11:10:00,58.57,58.68,58.46,58.57,51564.0,57.0834,57.1906,56.9762,57.0834,51564.0
2018-02-12 11:20:00,58.57,58.6,58.43,58.46,43758.0,57.0834,57.1126,56.9469,56.9762,43758.0
2018-02-12 11:30:00,58.45,58.48,58.26,58.34,110818.0,56.9664,56.9957,56.7812,56.8592,110818.0
2018-02-12 11:40:00,58.34,58.38,58.27,58.33,112592.0,56.8592,56.8982,56.791,56.8495,112592.0
2018-02-12 11:50:00,58.33,58.33,58.07,58.13,175242.0,56.8495,56.8495,56.5961,56.6545,175242.0
2018-02-12 12:00:00,58.13,58.27,58.04,58.27,76515.0,56.6545,56.791,56.5668,56.791,76515.0
2018-02-12 12:10:00,58.27,58.34,58.15,58.32,159322.0,56.791,56.8592,56.674,56.8397,159322.0
2018-02-12 12:20:00,58.33,58.34,58.21,58.22,80301.0,56.8495,56.8592,56.7325,56.7423,80301.0
2018-02-12 12:30:00,58.23,58.5,58.11,58.39,157482.0,56.752,57.0151,56.635,56.9079,157482.0
2018-02-12 12:40:00,58.39,58.54,58.32,58.47,40220.0,56.9079,57.0541,56.8397,56.9859,40220.0
2018-02-12 12:50:00,58.48,58.66,58.48,58.6,37229.0,56.9957,57.1711,56.9957,57.1126,37229.0
2018-02-12 13:00:00,58.61,58.81,58.5,58.51,102781.0,57.1224,57.3173,57.0151,57.0249,102781.0
2018-02-12 13:10:00,58.5,58.56,58.4,58.44,39076.0,57.0151,57.0736,56.9177,56.9567,39076.0
2018-02-12 13:20:00,58.43,58.6,58.39,58.6,42990.0,56.9469,57.1126,56.9079,57.1126,42990.0
2018-02-12 13:30:00,58.61,58.65,58.49,58.55,29140.0,57.1224,57.1613,57.0054,57.0639,29140.0
2018-02-12 13:40:00,58.54,58.54,58.41,58.44,42100.0,57.0541,57.0541,56.9274,56.9567,42100.0
2018-02-12 13:50:00,58.44,58.64,58.43,58.52,85795.0,56.9567,57.1516,56.9469,57.0346,85795.0
2018-02-12 14:00:00,58.51,58.54,58.39,58.45,54752.0,57.0249,57.0541,56.9079,56.9664,54752.0
2018-02-12 14:10:00,58.44,58.5,58.38,58.4,81192.0,56.9567,57.0151,56.8982,56.9177,81192.0
2018-02-12 14:20:00,58.4,58.63,58.39,58.62,109743.0,56.9177,57.1418,56.9079,57.1321,109743.0
2018-02-12 14:30:00,58.6,58.61,58.39,58.41,60595.0,57.1126,57.1224,56.9079,56.9274,60595.0
2018-02-12 14:40:00,58.41,58.41,58.23,58.23,75816.0,56.9274,56.9274,56.752,56.752,75816.0
2018-02-12 14:50:00,58.23,58.24,58.03,58.04,113062.0,56.752,56.7617,56.5571,56.5668,113062.0
2018-02-12 15:00:00,58.05,58.18,58.02,58.18,139602.0,56.5766,56.7033,56.5473,56.7033,139602.0
2018-02-12 15:10:00,58.18,58.19,58.08,58.09,108056.0,56.7033,56.713,56.6058,56.6156,108056.0
2018-02-12 15:20:00,58.09,58.18,58.05,58.08,98693.0,56.6156,56.7033,56.5766,56.6058,98693.0
2018-02-12 15:30:00,58.08,58.13,57.97,58.05,144119.0,56.6058,56.6545,56.4986,56.5766,144119.0
2018-02-12 15:40:00,58.06,58.27,58.05,58.08,324472.0,56.5863,56.791,56.5766,56.6058,324472.0
2018-02-12 15:50:00,58.07,58.16,57.99,58.03,522044.0,56.5961,56.6838,56.5181,56.5571,522044.0
2018-02-13 09:30:00,57.58,57.96,57.44,57.58,127272.0,56.1185,56.4889,55.982,56.1185,127272.0
2018-02-13 09:40:00,57.56,57.6,57.27,57.55,158982.0,56.099,56.138,55.8164,56.0893,158982.0
2018-02-13 09:50:00,57.55,57.95,57.52,57.91,326915.0,56.0893,56.4791,56.06,56.4401,326915.0
2018-02-13 10:00:00,57.9,57.96,57.43,57.45,120456.0,56.4304,56.4889,55.9723,55.9918,120456.0
2018-02-13 10:10:00,57.45,57.51,57.44,57.48,57452.0,55.9918,56.0503,55.982,56.021,57452.0
2018-02-13 10:20:00,57.47,57.49,57.32,57.48,250367.0,56.0113,56.0308,55.8651,56.021,250367.0
2018-02-13 10:30:00,57.5,57.62,57.49,57.59,97800.0,56.0405,56.1575,56.0308,56.1282,97800.0
2018-02-13 10:40:00,57.6,57.66,57.48,57.65,125856.0,56.138,56.1965,56.021,56.1867,125856.0
2018-02-13 10:50:00,57.64,57.66,57.54,57.6,58919.0,56.177,56.1965,56.0795,56.138,58919.0
2018-02-13 11:00:00,57.6,57.65,57.53,57.59,46210.0,56.138,56.1867,56.0698,56.1282,46210.0
2018-02-13 11:10:00,57.6,57.64,57.48,57.55,40466.0,56.138,56.177,56.021,56.0893,40466.0
2018-02-13 11:20:00,57.57,57.62,57.46,57.48,48863.0,56.1087,56.1575,56.0015,56.021,48863.0
2018-02-13 11:30:00,57.48,57.53,57.41,57.44,58656.0,56.021,56.0698,55.9528,55.982,58656.0
2018-02-13 11:40:00,57.45,57.62,57.38,57.59,94339.0,55.9918,56.1575,55.9236,56.1282,94339.0
2018-02-13 11:50:00,57.59,57.66,57.58,57.64,89244.0,56.1282,56.1965,56.1185,56.177,89244.0
2018-02-13 12:00:00,57.64,57.67,57.45,57.48,35682.0,56.177,56.2062,55.9918,56.021,35682.0
2018-02-13 12:10:00,57.47,57.51,57.38,57.39,54256.0,56.0113,56.0503,55.9236,55.9333,54256.0
2018-02-13 12:20:00,57.39,57.41,57.27,57.28,42890.0,55.9333,55.9528,55.8164,55.8261,42890.0
2018-02-13 12:30:00,57.28,57.32,57.12,57.32,53132.0,55.8261,55.8651,55.6702,55.8651,53132.0
2018-02-13 12:40:00,57.33,57.36,57.29,57.32,23044.0,55.8748,55.9041,55.8359,55.8651,23044.0
2018-02-13 12:50:00,57.34,57.37,57.14,57.36,57040.0,55.8846,55.9138,55.6897,55.9041,57040.0
2018-02-13 13:00:00,57.37,57.49,57.37,57.49,74726.0,55.9138,56.0308,55.9138,56.0308,74726.0
2018-02-13 13:10:00,57.48,57.51,57.36,57.48,123248.0,56.021,56.0503,55.9041,56.021,123248.0
2018-02-13 13:20:00,57.48,57.6,57.46,57.59,88074.0,56.021,56.138,56.0015,56.1282,88074.0
2018-02-13 13:30:00,57.59,57.65,57.53,57.62,75554.0,56.1282,56.1867,56.0698,56.1575,75554.0
2018-02-13 13:40:00,57.62,57.84,57.58,57.84,76489.0,56.1575,56.3719,56.1185,56.3719,76489.0
2018-02-13 13:50:00,57.84,57.93,57.8,57.82,111690.0,56.3719,56.4596,56.3329,56.3524,111690.0
2018-02-13 14:00:00,57.83,57.84,57.59,57.65,119633.0,56.3621,56.3719,56.1282,56.1867,119633.0
2018-02-13 14:10:00,57.65,57.81,57.64,57.72,96683.0,56.1867,56.3427,56.177,56.2549,96683.0
2018-02-13 14:20:00,57.75,57.9,57.75,57.76,143552.0,56.2842,56.4304,56.2842,56.2939,143552.0
2018-02-13 14:30:00,57.76,57.87,57.76,57.81,75188.0,56.2939,56.4011,56.2939,56.3427,75188.0
2018-02-13 14:40:00,57.82,57.91,57.81,57.9,73312.0,56.3524,56.4401,56.3427,56.4304,73312.0
2018-02-13 14:50:00,57.9,58.11,57.9,57.96,324803.0,56.4304,56.635,56.4304,56.4889,324803.0
2018-02-13 15:00:00,57.97,58.18,57.94,58.09,104498.0,56.4986,56.7033,56.4694,56.6156,104498.0
2018-02-13 15:10:00,58.09,58.09,57.95,58.02,97761.0,56.6156,56.6156,56.4791,56.5473,97761.0
2018-02-13 15:20:00,58.02,58.04,57.91,57.92,142135.0,56.5473,56.5668,56.4401,56.4499,142135.0
2018-02-13 15:30:00,57.91,57.94,57.87,57.9,74072.0,56.4401,56.4694,56.4011,56.4304,74072.0
2018-02-13 15:40:00,57.9,57.91,57.79,57.81,198434.0,56.4304,56.4401,56.3232,56.3427,198434.0
2018-02-13 15:50:00,57.81,57.81,57.58,57.59,585667.0,56.3427,56.3427,56.1185,56.1282,585667.0
2018-02-14 09:30:00,57.25,57.42,56.96,57.12,205987.0,55.7969,55.9626,55.5142,55.6702,205987.0
2018-02-14 09:40:00,57.12,57.36,57.01,57.15,143781.0,55.6702,55.9041,55.563,55.6994,143781.0
2018-02-14 09:50:00,57.15,57.25,57.1,57.12,88718.0,55.6994,55.7969,55.6507,55.6702,88718.0
2018-02-14 10:00:00,57.13,57.31,57.13,57.3,94286.0,55.6799,55.8553,55.6799,55.8456,94286.0
2018-02-14 10:10:00,57.3,57.38,57.23,57.38,103661.0,55.8456,55.9236,55.7774,55.9236,103661.0
2018-02-14 10:20:00,57.36,57.54,57.35,57.49,225836.0,55.9041,56.0795,55.8943,56.0308,225836.0
2018-02-14 10:30:00,57.49,57.72,57.31,57.68,139831.0,56.0308,56.2549,55.8553,56.216,139831.0
2018-02-14 10:40:00,57.67,57.72,57.37,57.65,254916.0,56.2062,56.2549,55.9138,56.1867,254916.0
2018-02-14 10:50:00,57.64,57.84,57.64,57.82,152682.0,56.177,56.3719,56.177,56.3524,152682.0
2018-02-14 11:00:00,57.82,57.83,57.64,57.66,141052.0,56.3524,56.3621,56.177,56.1965,141052.0
2018-02-14 11:10:00,57.66,57.83,57.65,57.82,87010.0,56.1965,56.3621,56.1867,56.3524,87010.0
2018-02-14 11:20:00,57.81,57.82,57.6,57.62,60795.0,56.3427,56.3524,56.138,56.1575,60795.0
2018-02-14 11:30:00,57.63,57.69,57.45,57.66,59249.0,56.1672,56.2257,55.9918,56.1965,59249.0
2018-02-14 11:40:00,57.66,57.68,57.45,57.47,42552.0,56.1965,56.216,55.9918,56.0113,42552.0
2018-02-14 11:50:00,57.47,57.52,57.39,57.42,51790.0,56.0113,56.06,55.9333,55.9626,51790.0
2018-02-14 12:00:00,57.42,57.48,57.4,57.42,31265.0,55.9626,56.021,55.9431,55.9626,31265.0
2018-02-14 12:10:00,57.43,57.46,57.35,57.35,18874.0,55.9723,56.0015,55.8943,55.8943,18874.0
2018-02-14 12:20:00,57.36,57.5,57.3,57.47,39583.0,55.9041,56.0405,55.8456,56.0113,39583.0
2018-02-14 12:30:00,57.48,57.66,57.46,57.61,27448.0,56.021,56.1965,56.0015,56.1477,27448.0
2018-02-14 12:40:00,57.61,57.61,57.37,57.4,101618.0,56.1477,56.1477,55.9138,55.9431,101618.0
2018-02-14 12:50:00,57.4,57.61,57.39,57.55,152925.0,55.9431,56.1477,55.9333,56.0893,152925.0
2018-02-14 13:00:00,57.53,57.54,57.37,57.45,115917.0,56.0698,56.0795,55.9138,55.9918,115917.0
2018-02-14 13:10:00,57.46,57.58,57.43,57.45,136043.0,56.0015,56.1185,55.9723,55.9918,136043.0
2018-02-14 13:20:00,57.45,57.61,57.44,57.54,217294.0,55.9918,56.1477,55.982,56.0795,217294.0
2018-02-14 13:30:00,57.54,57.58,57.37,57.53,214837.0,56.0795,56.1185,55.9138,56.0698,214837.0
2018-02-14 13:40:00,57.53,57.53,57.3,57.4,97242.0,56.0698,56.0698,55.8456,55.9431,97242.0
2018-02-14 13:50:00,57.39,57.42,57.33,57.37,78766.0,55.9333,55.9626,55.8748,55.9138,78766.0
2018-02-14 14:00:00,57.36,57.52,57.36,57.45,89990.0,55.9041,56.06,55.9041,55.9918,89990.0
2018-02-14 14:10:00,57.46,57.54,57.42,57.54,309401.0,56.0015,56.0795,55.9626,56.0795,309401.0
2018-02-14 14:20:00,57.57,57.79,57.55,57.72,81710.0,56.1087,56.3232,56.0893,56.2549,81710.0
2018-02-14 14:30:00,57.73,57.86,57.68,57.86,77258.0,56.2647,56.3914,56.216,56.3914,77258.0
2018-02-14 14:40:00,57.87,58.2,57.86,58.14,146590.0,56.4011,56.7228,56.3914,56.6643,146590.0
2018-02-14 14:50:00,58.14,58.61,58.12,58.42,194930.0,56.6643,57.1224,56.6448,56.9372,194930.0
2018-02-14 15:00:00,58.42,58.45,58.33,58.36,102297.0,56.9372,56.9664,56.8495,56.8787,102297.0
2018-02-14 15:10:00,58.37,58.66,58.35,58.66,180659.0,56.8884,57.1711,56.869,57.1711,180659.0
2018-02-14 15:20:00,58.66,58.69,58.58,58.6,132067.0,57.1711,57.2003,57.0931,57.1126,132067.0
2018-02-14 15:30:00,58.59,58.62,58.46,58.49,108194.0,57.1029,57.1321,56.9762,57.0054,108194.0
2018-02-14 15:40:00,58.49,58.57,58.44,58.57,155258.0,57.0054,57.0834,56.9567,57.0834,155258.0
2018-02-14 15:50:00,58.57,58.69,58.47,58.49,374295.0,57.0834,57.2003,56.9859,57.0054,374295.0
2018-02-15 09:30:00,59.21,59.62,58.15,58.21,303443.0,57.7071,58.1067,56.674,56.7325,303443.0
2018-02-15 09:40:00,58.21,58.44,58.09,58.38,162027.0,56.7325,56.9567,56.6156,56.8982,162027.0
2018-02-15 09:50:00,58.36,58.51,58.31,58.35,63461.0,56.8787,57.0249,56.83,56.869,63461.0
2018-02-15 10:00:00,58.36,58.64,58.34,58.62,159000.0,56.8787,57.1516,56.8592,57.1321,159000.0
2018-02-15 10:10:00,58.64,58.69,58.39,58.5,115107.0,57.1516,57.2003,56.9079,57.0151,115107.0
2018-02-15 10:20:00,58.49,58.59,58.44,58.53,73681.0,57.0054,57.1029,56.9567,57.0444,73681.0
2018-02-15 10:30:00,58.53,58.55,58.34,58.34,70388.0,57.0444,57.0639,56.8592,56.8592,70388.0
2018-02-15 10:40:00,58.33,58.41,58.14,58.16,80137.0,56.8495,56.9274,56.6643,56.6838,80137.0
2018-02-15 10:50:00,58.14,58.41,58.14,58.4,59463.0,56.6643,56.9274,56.6643,56.9177,59463.0
2018-02-15 11:00:00,58.4,58.44,58.33,58.42,33171.0,56.9177,56.9567,56.8495,56.9372,33171.0
2018-02-15 11:10:00,58.41,58.58,58.38,58.41,36407.0,56.9274,57.0931,56.8982,56.9274,36407.0
2018-02-15 11:20:00,58.42,58.53,58.39,58.53,32688.0,56.9372,57.0444,56.9079,57.0444,32688.0
2018-02-15 11:30:00,58.52,58.52,58.41,58.45,23003.0,57.0346,57.0346,56.9274,56.9664,23003.0
2018-02-15 11:40:00,58.45,58.62,58.45,58.58,28308.0,56.9664,57.1321,56.9664,57.0931,28308.0
2018-02-15 11:50:00,58.57,58.63,58.5,58.57,42573.0,57.0834,57.1418,57.0151,57.0834,42573.0
2018-02-15 12:00:00,58.56,58.67,58.51,58.6,42271.0,57.0736,57.1808,57.0249,57.1126,42271.0
2018-02-15 12:10:00,58.6,58.7,58.56,58.67,34125.0,57.1126,57.2101,57.0736,57.1808,34125.0
2018-02-15 12:20:00,58.65,58.65,58.57,58.64,22325.0,57.1613,57.1613,57.0834,57.1516,22325.0
2018-02-15 12:30:00,58.63,58.72,58.63,58.72,27046.0,57.1418,57.2296,57.1418,57.2296,27046.0
2018-02-15 12:40:00,58.72,58.74,58.65,58.71,23966.0,57.2296,57.2491,57.1613,57.2198,23966.0
2018-02-15 12:50:00,58.71,58.89,58.7,58.89,37629.0,57.2198,57.3952,57.2101,57.3952,37629.0
2018-02-15 13:00:00,58.88,59.02,58.88,58.96,28499.0,57.3855,57.5219,57.3855,57.4635,28499.0
2018-02-15 13:10:00,58.96,59.07,58.95,59.05,33504.0,57.4635,57.5707,57.4537,57.5512,33504.0
2018-02-15 13:20:00,59.07,59.07,58.77,58.85,49314.0,57.5707,57.5707,57.2783,57.3563,49314.0
2018-02-15 13:30:00,58.84,58.89,58.74,58.76,24530.0,57.3465,57.3952,57.2491,57.2685,24530.0
2018-02-15 13:40:00,58.74,58.94,58.72,58.93,69724.0,57.2491,57.444,57.2296,57.4342,69724.0
2018-02-15 13:50:00,58.93,58.96,58.8,58.87,49087.0,57.4342,57.4635,57.3075,57.3758,49087.0
2018-02-15 14:00:00,58.87,59.29,58.86,59.19,171418.0,57.3758,57.7851,57.366,57.6876,171418.0
2018-02-15 14:10:00,59.19,59.79,59.19,59.74,445779.0,57.6876,58.2724,57.6876,58.2237,445779.0
2018-02-15 14:20:00,59.75,60.33,59.26,59.29,587654.0,58.2334,58.7987,57.7559,57.7851,587654.0
2018-02-15 14:30:00,59.32,59.72,59.3,59.72,162687.0,57.8143,58.2042,57.7948,58.2042,162687.0
2018-02-15 14:40:00,59.71,60.16,59.69,60.13,297122.0,58.1944,58.633,58.1749,58.6038,297122.0
2018-02-15 14:50:00,60.12,60.5,60.06,60.09,407032.0,58.594,58.9644,58.5355,58.5648,407032.0
2018-02-15 15:00:00,60.1,60.22,60.04,60.2,165486.0,58.5745,58.6915,58.5161,58.672,165486.0
2018-02-15 15:10:00,60.21,60.34,60.15,60.19,144691.0,58.6817,58.8084,58.6233,58.6622,144691.0
2018-02-15 15:20:00,60.19,60.26,60.1,60.2,188678.0,58.6622,58.7305,58.5745,58.672,188678.0
2018-02-15 15:30:00,60.2,60.39,60.16,60.33,199232.0,58.672,58.8572,58.633,58.7987,199232.0
2018-02-15 15:40:00,60.33,60.34,60.16,60.33,236881.0,58.7987,58.8084,58.633,58.7987,236881.0
2018-02-15 15:50:00,60.32,60.39,60.21,60.34,437933.0,58.7889,58.8572,58.6817,58.8084,437933.0
2018-02-16 09:30:00,60.52,60.57,60.2,60.26,171080.0,58.9839,59.0326,58.672,58.7305,171080.0
2018-02-16 09:40:00,60.28,60.41,60.18,60.24,166272.0,58.75,58.8767,58.6525,58.711,166272.0
2018-02-16 09:50:00,60.24,60.46,60.22,60.26,102236.0,58.711,58.9254,58.6915,58.7305,102236.0
2018-02-16 10:00:00,60.28,60.31,60.12,60.27,89036.0,58.75,58.7792,58.594,58.7402,89036.0
2018-02-16 10:10:00,60.26,60.34,60.13,60.28,137255.0,58.7305,58.8084,58.6038,58.75,137255.0
2018-02-16 10:20:00,60.28,60.46,60.28,60.43,60658.0,58.75,58.9254,58.75,58.8962,60658.0
2018-02-16 10:30:00,60.42,60.49,60.34,60.46,55659.0,58.8864,58.9546,58.8084,58.9254,55659.0
2018-02-16 10:40:00,60.47,60.5,60.27,60.33,47151.0,58.9351,58.9644,58.7402,58.7987,47151.0
2018-02-16 10:50:00,60.33,60.35,60.2,60.35,62435.0,58.7987,58.8182,58.672,58.8182,62435.0
2018-02-16 11:00:00,60.34,60.44,60.3,60.38,83832.0,58.8084,58.9059,58.7695,58.8474,83832.0
2018-02-16 11:10:00,60.38,60.64,60.35,60.36,70361.0,58.8474,59.1008,58.8182,58.8279,70361.0
2018-02-16 11:20:00,60.37,60.43,60.29,60.3,57551.0,58.8377,58.8962,58.7597,58.7695,57551.0
2018-02-16 11:30:00,60.3,60.6,60.3,60.59,60454.0,58.7695,59.0618,58.7695,59.0521,60454.0
2018-02-16 11:40:00,60.59,60.68,60.53,60.64,63445.0,59.0521,59.1398,58.9936,59.1008,63445.0
2018-02-16 11:50:00,60.64,60.74,60.63,60.73,50681.0,59.1008,59.1983,59.0911,59.1885,50681.0
2018-02-16 12:00:00,60.73,60.76,60.66,60.66,141732.0,59.1885,59.2178,59.1203,59.1203,141732.0
2018-02-16 12:10:00,60.66,60.66,60.52,60.59,56588.0,59.1203,59.1203,58.9839,59.0521,56588.0
2018-02-16 12:20:00,60.6,60.6,60.41,60.5,194805.0,59.0618,59.0618,58.8767,58.9644,194805.0
2018-02-16 12:30:00,60.51,60.71,60.47,60.62,47719.0,58.9741,59.169,58.9351,59.0813,47719.0
2018-02-16 12:40:00,60.63,60.66,60.48,60.5,62034.0,59.0911,59.1203,58.9449,58.9644,62034.0
2018-02-16 12:50:00,60.5,60.55,60.28,60.29,242063.0,58.9644,59.0131,58.75,58.7597,242063.0
2018-02-16 13:00:00,60.29,60.42,60.05,60.19,71962.0,58.7597,58.8864,58.5258,58.6622,71962.0
2018-02-16 13:10:00,60.19,60.19,59.91,59.91,68059.0,58.6622,58.6622,58.3894,58.3894,68059.0
2018-02-16 13:20:00,59.9,60.0,59.82,59.84,79849.0,58.3796,58.4771,58.3016,58.3211,79849.0
2018-02-16 13:30:00,59.84,60.1,59.68,60.04,81861.0,58.3211,58.5745,58.1652,58.5161,81861.0
2018-02-16 13:40:00,60.06,60.14,60.02,60.14,35699.0,58.5355,58.6135,58.4966,58.6135,35699.0
2018-02-16 13:50:00,60.12,60.14,59.92,59.92,50723.0,58.594,58.6135,58.3991,58.3991,50723.0
2018-02-16 14:00:00,59.94,60.0,59.87,59.89,83250.0,58.4186,58.4771,58.3504,58.3699,83250.0
2018-02-16 14:10:00,59.9,60.03,59.83,59.94,107348.0,58.3796,58.5063,58.3114,58.4186,107348.0
2018-02-16 14:20:00,59.93,59.96,59.82,59.94,141030.0,58.4088,58.4381,58.3016,58.4186,141030.0
2018-02-16 14:30:00,59.95,60.0,59.88,59.97,72914.0,58.4283,58.4771,58.3601,58.4478,72914.0
2018-02-16 14:40:00,59.98,60.13,59.93,60.11,76119.0,58.4576,58.6038,58.4088,58.5843,76119.0
2018-02-16 14:50:00,60.11,60.16,60.08,60.1,95784.0,58.5843,58.633,58.555,58.5745,95784.0
2018-02-16 15:00:00,60.1,60.12,60.04,60.1,58957.0,58.5745,58.594,58.5161,58.5745,58957.0
2018-02-16 15:10:00,60.1,60.1,59.9,59.91,152747.0,58.5745,58.5745,58.3796,58.3894,152747.0
2018-02-16 15:20:00,59.91,59.98,59.89,59.91,57810.0,58.3894,58.4576,58.3699,58.3894,57810.0
2018-02-16 15:30:00,59.91,60.06,59.89,60.05,99451.0,58.3894,58.5355,58.3699,58.5258,99451.0
2018-02-16 15:40:00,60.04,60.17,59.97,60.12,135912.0,58.5161,58.6428,58.4478,58.594,135912.0
2018-02-16 15:50:00,60.11,60.11,59.94,59.94,366569.0,58.5843,58.5843,58.4186,58.4186,366569.0
2018-02-20 09:30:00,59.89,60.19,59.55,59.74,108522.0,58.3699,58.6622,58.0385,58.2237,108522.0
2018-02-20 09:40:00,59.68,59.93,59.65,59.93,48274.0,58.1652,58.4088,58.136,58.4088,48274.0
2018-02-20 09:50:00,59.94,59.96,59.75,59.83,148980.0,58.4186,58.4381,58.2334,58.3114,148980.0
2018-02-20 10:00:00,59.84,59.84,59.69,59.74,65074.0,58.3211,58.3211,58.1749,58.2237,65074.0
2018-02-20 10:10:00,59.72,59.82,59.58,59.8,60673.0,58.2042,58.3016,58.0677,58.2821,60673.0
2018-02-20 10:20:00,59.8,59.82,59.73,59.74,39217.0,58.2821,58.3016,58.2139,58.2237,39217.0
2018-02-20 10:30:00,59.73,59.88,59.67,59.82,83750.0,58.2139,58.3601,58.1554,58.3016,83750.0
2018-02-20 10:40:00,59.83,59.93,59.74,59.92,45871.0,58.3114,58.4088,58.2237,58.3991,45871.0
2018-02-20 10:50:00,59.92,60.01,59.9,59.94,50848.0,58.3991,58.4868,58.3796,58.4186,50848.0
2018-02-20 11:00:00,59.94,60.08,59.94,60.02,45753.0,58.4186,58.555,58.4186,58.4966,45753.0
2018-02-20 11:10:00,60.01,60.05,59.89,59.9,36662.0,58.4868,58.5258,58.3699,58.3796,36662.0
2018-02-20 11:20:00,59.89,60.01,59.88,59.93,34351.0,58.3699,58.4868,58.3601,58.4088,34351.0
2018-02-20 11:30:00,59.94,60.09,59.94,60.06,42335.0,58.4186,58.5648,58.4186,58.5355,42335.0
2018-02-20 11:40:00,60.06,60.19,60.05,60.15,39045.0,58.5355,58.6622,58.5258,58.6233,39045.0
2018-02-20 11:50:00,60.16,60.32,60.13,60.28,68896.0,58.633,58.7889,58.6038,58.75,68896.0
2018-02-20 12:00:00,60.28,60.34,60.22,60.25,22703.0,58.75,58.8084,58.6915,58.7207,22703.0
2018-02-20 12:10:00,60.24,60.24,60.18,60.19,19725.0,58.711,58.711,58.6525,58.6622,19725.0
2018-02-20 12:20:00,60.19,60.23,60.17,60.23,13478.0,58.6622,58.7012,58.6428,58.7012,13478.0
2018-02-20 12:30:00,60.23,60.54,60.22,60.45,49284.0,58.7012,59.0034,58.6915,58.9156,49284.0
2018-02-20 12:40:00,60.45,60.49,60.41,60.46,21343.0,58.9156,58.9546,58.8767,58.9254,21343.0
2018-02-20 12:50:00,60.45,60.46,60.35,60.35,21435.0,58.9156,58.9254,58.8182,58.8182,21435.0
2018-02-20 13:00:00,60.34,60.34,60.12,60.12,28170.0,58.8084,58.8084,58.594,58.594,28170.0
2018-02-20 13:10:00,60.1,60.15,60.07,60.15,32163.0,58.5745,58.6233,58.5453,58.6233,32163.0
2018-02-20 13:20:00,60.15,60.15,59.93,59.94,32852.0,58.6233,58.6233,58.4088,58.4186,32852.0
2018-02-20 13:30:00,59.95,60.11,59.93,60.05,112463.0,58.4283,58.5843,58.4088,58.5258,112463.0
2018-02-20 13:40:00,60.06,60.35,60.05,60.29,64390.0,58.5355,58.8182,58.5258,58.7597,64390.0
2018-02-20 13:50:00,60.28,60.34,60.16,60.21,44326.0,58.75,58.8084,58.633,58.6817,44326.0
2018-02-20 14:00:00,60.22,60.23,60.13,60.15,24220.0,58.6915,58.7012,58.6038,58.6233,24220.0
2018-02-20 14:10:00,60.15,60.16,60.08,60.14,34257.0,58.6233,58.633,58.555,58.6135,34257.0
2018-02-20 14:20:00,60.14,60.17,60.12,60.12,22793.0,58.6135,58.6428,58.594,58.594,22793.0
2018-02-20 14:30:00,60.11,60.25,60.09,60.23,32136.0,58.5843,58.7207,58.5648,58.7012,32136.0
2018-02-20 14:40:00,60.24,60.24,60.17,60.2,59561.0,58.711,58.711,58.6428,58.672,59561.0
2018-02-20 14:50:00,60.2,60.25,60.04,60.04,57430.0,58.672,58.7207,58.5161,58.5161,57430.0
2018-02-20 15:00:00,60.04,60.13,60.03,60.09,94376.0,58.5161,58.6038,58.5063,58.5648,94376.0
2018-02-20 15:10:00,60.09,60.14,60.07,60.12,52980.0,58.5648,58.6135,58.5453,58.594,52980.0
2018-02-20 15:20:00,60.12,60.27,60.11,60.24,106659.0,58.594,58.7402,58.5843,58.711,106659.0
2018-02-20 15:30:00,60.24,60.39,60.24,60.38,103406.0,58.711,58.8572,58.711,58.8474,103406.0
2018-02-20 15:40:00,60.38,60.48,60.36,60.48,182831.0,58.8474,58.9449,58.8279,58.9449,182831.0
2018-02-20 15:50:00,60.49,60.72,60.36,60.39,352758.0,58.9546,59.1788,58.8279,58.8572,352758.0
2018-02-21 09:30:00,60.98,60.98,60.33,60.7,129226.0,59.4322,59.4322,58.7987,59.1593,129226.0
2018-02-21 09:40:00,60.67,60.88,60.61,60.81,73103.0,59.1301,59.3347,59.0716,59.2665,73103.0
2018-02-21 09:50:00,60.81,60.85,60.65,60.75,52816.0,59.2665,59.3055,59.1106,59.208,52816.0
2018-02-21 10:00:00,60.73,60.8,60.63,60.76,49908.0,59.1885,59.2568,59.0911,59.2178,49908.0
2018-02-21 10:10:00,60.77,60.77,60.19,60.22,81599.0,59.2275,59.2275,58.6622,58.6915,81599.0
2018-02-21 10:20:00,60.23,60.3,60.11,60.3,95780.0,58.7012,58.7695,58.5843,58.7695,95780.0
2018-02-21 10:30:00,60.3,60.48,60.3,60.47,40371.0,58.7695,58.9449,58.7695,58.9351,40371.0
2018-02-21 10:40:00,60.48,60.51,60.36,60.44,39835.0,58.9449,58.9741,58.8279,58.9059,39835.0
2018-02-21 10:50:00,60.44,60.45,60.31,60.36,40486.0,58.9059,58.9156,58.7792,58.8279,40486.0
2018-02-21 11:00:00,60.37,60.39,60.22,60.34,32640.0,58.8377,58.8572,58.6915,58.8084,32640.0
2018-02-21 11:10:00,60.33,60.34,60.18,60.26,42257.0,58.7987,58.8084,58.6525,58.7305,42257.0
2018-02-21 11:20:00,60.26,60.3,60.17,60.3,32966.0,58.7305,58.7695,58.6428,58.7695,32966.0
2018-02-21 11:30:00,60.29,60.31,60.2,60.21,36760.0,58.7597,58.7792,58.672,58.6817,36760.0
2018-02-21 11:40:00,60.22,60.26,60.19,60.21,48648.0,58.6915,58.7305,58.6622,58.6817,48648.0
2018-02-21 11:50:00,60.22,60.27,60.2,60.23,51117.0,58.6915,58.7402,58.672,58.7012,51117.0
2018-02-21 12:00:00,60.21,60.23,60.11,60.17,37159.0,58.6817,58.7012,58.5843,58.6428,37159.0
2018-02-21 12:10:00,60.17,60.19,60.06,60.07,26600.0,58.6428,58.6622,58.5355,58.5453,26600.0
2018-02-21 12:20:00,60.04,60.05,59.93,60.01,34103.0,58.5161,58.5258,58.4088,58.4868,34103.0
2018-02-21 12:30:00,60.01,60.02,59.92,59.97,26499.0,58.4868,58.4966,58.3991,58.4478,26499.0
2018-02-21 12:40:00,59.98,59.99,59.9,59.98,62266.0,58.4576,58.4673,58.3796,58.4576,62266.0
2018-02-21 12:50:00,59.98,60.05,59.96,60.0,63743.0,58.4576,58.5258,58.4381,58.4771,63743.0
2018-02-21 13:00:00,60.0,60.0,59.91,59.96,17733.0,58.4771,58.4771,58.3894,58.4381,17733.0
2018-02-21 13:10:00,59.95,59.97,59.89,59.89,29656.0,58.4283,58.4478,58.3699,58.3699,29656.0
2018-02-21 13:20:00,59.9,59.9,59.78,59.79,33357.0,58.3796,58.3796,58.2627,58.2724,33357.0
2018-02-21 13:30:00,59.79,59.81,59.72,59.73,24200.0,58.2724,58.2919,58.2042,58.2139,24200.0
2018-02-21 13:40:00,59.73,59.76,59.67,59.75,27585.0,58.2139,58.2432,58.1554,58.2334,27585.0
2018-02-21 13:50:00,59.76,59.87,59.75,59.87,38333.0,58.2432,58.3504,58.2334,58.3504,38333.0
2018-02-21 14:00:00,59.87,60.17,59.79,60.06,65830.0,58.3504,58.6428,58.2724,58.5355,65830.0
2018-02-21 14:10:00,60.06,60.14,60.03,60.08,56060.0,58.5355,58.6135,58.5063,58.555,56060.0
2018-02-21 14:20:00,60.08,60.11,59.98,60.01,43885.0,58.555,58.5843,58.4576,58.4868,43885.0
2018-02-21 14:30:00,60.03,60.08,59.9,59.93,54558.0,58.5063,58.555,58.3796,58.4088,54558.0
2018-02-21 14:40:00,59.94,60.01,59.93,59.99,38281.0,58.4186,58.4868,58.4088,58.4673,38281.0
2018-02-21 14:50:00,59.98,60.0,59.89,59.89,32248.0,58.4576,58.4771,58.3699,58.3699,32248.0
2018-02-21 15:00:00,59.9,59.9,59.65,59.66,57856.0,58.3796,58.3796,58.136,58.1457,57856.0
2018-02-21 15:10:00,59.65,59.66,59.55,59.61,56837.0,58.136,58.1457,58.0385,58.097,56837.0
2018-02-21 15:20:00,59.61,59.78,59.57,59.75,88264.0,58.097,58.2627,58.058,58.2334,88264.0
2018-02-21 15:30:00,59.76,59.81,59.52,59.52,65663.0,58.2432,58.2919,58.0093,58.0093,65663.0
2018-02-21 15:40:00,59.52,59.64,59.46,59.63,181847.0,58.0093,58.1262,57.9508,58.1165,181847.0
2018-02-21 15:50:00,59.63,59.65,59.28,59.31,229366.0,58.1165,58.136,57.7753,57.8046,229366.0
2018-02-22 09:30:00,59.64,59.81,59.64,59.81,78590.0,58.1262,58.2919,58.1262,58.2919,78590.0
2018-02-22 09:40:00,59.83,59.87,59.44,59.44,71755.0,58.3114,58.3504,57.9313,57.9313,71755.0
2018-02-22 09:50:00,59.44,59.55,59.29,59.52,113809.0,57.9313,58.0385,57.7851,58.0093,113809.0
2018-02-22 10:00:00,59.52,59.56,59.29,59.5,86875.0,58.0093,58.0482,57.7851,57.9898,86875.0
2018-02-22 10:10:00,59.51,59.56,59.21,59.23,58080.0,57.9995,58.0482,57.7071,57.7266,58080.0
2018-02-22 10:20:00,59.24,59.24,59.12,59.12,50330.0,57.7364,57.7364,57.6194,57.6194,50330.0
2018-02-22 10:30:00,59.12,59.26,59.11,59.22,68944.0,57.6194,57.7559,57.6097,57.7169,68944.0
2018-02-22 10:40:00,59.23,59.32,59.21,59.28,112390.0,57.7266,57.8143,57.7071,57.7753,112390.0
2018-02-22 10:50:00,59.28,59.29,59.09,59.19,44430.0,57.7753,57.7851,57.5902,57.6876,44430.0
2018-02-22 11:00:00,59.19,59.29,59.1,59.24,31703.0,57.6876,57.7851,57.5999,57.7364,31703.0
2018-02-22 11:10:00,59.24,59.34,59.16,59.17,105620.0,57.7364,57.8338,57.6584,57.6681,105620.0
2018-02-22 11:20:00,59.17,59.35,59.09,59.34,80503.0,57.6681,57.8436,57.5902,57.8338,80503.0
2018-02-22 11:30:00,59.34,59.34,59.24,59.33,26142.0,57.8338,57.8338,57.7364,57.8241,26142.0
2018-02-22 11:40:00,59.35,59.44,59.35,59.44,36212.0,57.8436,57.9313,57.8436,57.9313,36212.0
2018-02-22 11:50:00,59.44,59.48,59.38,59.44,77785.0,57.9313,57.9703,57.8728,57.9313,77785.0
2018-02-22 12:00:00,59.46,59.47,59.32,59.35,47475.0,57.9508,57.9605,57.8143,57.8436,47475.0
2018-02-22 12:10:00,59.35,59.36,59.14,59.14,34675.0,57.8436,57.8533,57.6389,57.6389,34675.0
2018-02-22 12:20:00,59.15,59.23,59.09,59.14,41730.0,57.6486,57.7266,57.5902,57.6389,41730.0
2018-02-22 12:30:00,59.14,59.2,59.11,59.14,26650.0,57.6389,57.6974,57.6097,57.6389,26650.0
2018-02-22 12:40:00,59.14,59.19,58.97,58.97,43498.0,57.6389,57.6876,57.4732,57.4732,43498.0
2018-02-22 12:50:00,58.96,59.07,58.89,59.07,38485.0,57.4635,57.5707,57.3952,57.5707,38485.0
2018-02-22 13:00:00,59.08,59.36,59.08,59.32,33056.0,57.5804,57.8533,57.5804,57.8143,33056.0
2018-02-22 13:10:00,59.32,59.32,59.11,59.11,30815.0,57.8143,57.8143,57.6097,57.6097,30815.0
2018-02-22 13:20:00,59.1,59.23,59.08,59.16,25584.0,57.5999,57.7266,57.5804,57.6584,25584.0
2018-02-22 13:30:00,59.18,59.18,59.03,59.05,21719.0,57.6779,57.6779,57.5317,57.5512,21719.0
2018-02-22 13:40:00,59.07,59.08,58.97,59.03,31579.0,57.5707,57.5804,57.4732,57.5317,31579.0
2018-02-22 13:50:00,59.02,59.16,59.01,59.13,24410.0,57.5219,57.6584,57.5122,57.6292,24410.0
2018-02-22 14:00:00,59.13,59.24,59.13,59.13,22609.0,57.6292,57.7364,57.6292,57.6292,22609.0
2018-02-22 14:10:00,59.13,59.15,59.07,59.1,11451.0,57.6292,57.6486,57.5707,57.5999,11451.0
2018-02-22 14:20:00,59.1,59.11,58.94,59.04,49597.0,57.5999,57.6097,57.444,57.5414,49597.0
2018-02-22 14:30:00,59.03,59.08,58.92,58.92,49112.0,57.5317,57.5804,57.4245,57.4245,49112.0
2018-02-22 14:40:00,58.94,58.94,58.82,58.84,40177.0,57.444,57.444,57.327,57.3465,40177.0
2018-02-22 14:50:00,58.85,58.9,58.72,58.79,62977.0,57.3563,57.405,57.2296,57.2978,62977.0
2018-02-22 15:00:00,58.78,58.84,58.73,58.73,39303.0,57.288,57.3465,57.2393,57.2393,39303.0
2018-02-22 15:10:00,58.73,58.81,58.73,58.74,55769.0,57.2393,57.3173,57.2393,57.2491,55769.0
2018-02-22 15:20:00,58.76,58.79,58.7,58.76,85022.0,57.2685,57.2978,57.2101,57.2685,85022.0
2018-02-22 15:30:00,58.76,58.83,58.72,58.77,51152.0,57.2685,57.3368,57.2296,57.2783,51152.0
2018-02-22 15:40:00,58.77,58.79,58.54,58.54,118628.0,57.2783,57.2978,57.0541,57.0541,118628.0
2018-02-22 15:50:00,58.55,58.66,58.48,58.64,303862.0,57.0639,57.1711,56.9957,57.1516,303862.0
2018-02-23 09:30:00,59.28,59.47,58.89,59.12,207783.0,57.7753,57.9605,57.3952,57.6194,207783.0
2018-02-23 09:40:00,59.14,59.17,59.04,59.05,61517.0,57.6389,57.6681,57.5414,57.5512,61517.0
2018-02-23 09:50:00,59.04,59.18,59.0,59.01,65651.0,57.5414,57.6779,57.5025,57.5122,65651.0
2018-02-23 10:00:00,59.01,59.09,58.81,58.82,145204.0,57.5122,57.5902,57.3173,57.327,145204.0
2018-02-23 10:10:00,58.84,58.97,58.83,58.93,176310.0,57.3465,57.4732,57.3368,57.4342,176310.0
2018-02-23 10:20:00,58.93,58.94,58.65,58.66,68008.0,57.4342,57.444,57.1613,57.1711,68008.0
2018-02-23 10:30:00,58.66,58.7,58.6,58.63,60205.0,57.1711,57.2101,57.1126,57.1418,60205.0
2018-02-23 10:40:00,58.64,58.78,58.53,58.77,80713.0,57.1516,57.288,57.0444,57.2783,80713.0
2018-02-23 10:50:00,58.77,58.98,58.77,58.87,61184.0,57.2783,57.483,57.2783,57.3758,61184.0
2018-02-23 11:00:00,58.87,58.98,58.82,58.92,212540.0,57.3758,57.483,57.327,57.4245,212540.0
2018-02-23 11:10:00,58.91,59.3,58.88,59.19,206359.0,57.4147,57.7948,57.3855,57.6876,206359.0
2018-02-23 11:20:00,59.21,59.23,59.11,59.23,106499.0,57.7071,57.7266,57.6097,57.7266,106499.0
2018-02-23 11:30:00,59.24,59.42,59.23,59.34,65580.0,57.7364,57.9118,57.7266,57.8338,65580.0
2018-02-23 11:40:00,59.33,59.44,59.27,59.42,28413.0,57.8241,57.9313,57.7656,57.9118,28413.0
2018-02-23 11:50:00,59.42,59.62,59.42,59.62,55096.0,57.9118,58.1067,57.9118,58.1067,55096.0
2018-02-23 12:00:00,59.6,59.6,59.53,59.58,41703.0,58.0872,58.0872,58.019,58.0677,41703.0
2018-02-23 12:10:00,59.58,59.61,59.39,59.43,66425.0,58.0677,58.097,57.8826,57.9215,66425.0
2018-02-23 12:20:00,59.43,59.49,59.34,59.35,28875.0,57.9215,57.98,57.8338,57.8436,28875.0
2018-02-23 12:30:00,59.36,59.41,59.33,59.41,42932.0,57.8533,57.902,57.8241,57.902,42932.0
2018-02-23 12:40:00,59.41,59.54,59.18,59.54,212849.0,57.902,58.0287,57.6779,58.0287,212849.0
2018-02-23 12:50:00,59.54,59.58,59.45,59.47,60939.0,58.0287,58.0677,57.941,57.9605,60939.0
2018-02-23 13:00:00,59.47,59.47,59.4,59.45,21734.0,57.9605,57.9605,57.8923,57.941,21734.0
2018-02-23 13:10:00,59.47,59.5,59.38,59.44,23789.0,57.9605,57.9898,57.8728,57.9313,23789.0
2018-02-23 13:20:00,59.43,59.51,59.43,59.5,26161.0,57.9215,57.9995,57.9215,57.9898,26161.0
2018-02-23 13:30:00,59.51,59.53,59.43,59.43,23419.0,57.9995,58.019,57.9215,57.9215,23419.0
2018-02-23 13:40:00,59.44,59.49,59.44,59.47,29447.0,57.9313,57.98,57.9313,57.9605,29447.0
2018-02-23 13:50:00,59.47,59.49,59.45,59.45,104695.0,57.9605,57.98,57.941,57.941,104695.0
2018-02-23 14:00:00,59.45,59.61,59.45,59.56,223248.0,57.941,58.097,57.941,58.0482,223248.0
2018-02-23 14:10:00,59.55,59.55,59.45,59.47,23574.0,58.0385,58.0385,57.941,57.9605,23574.0
2018-02-23 14:20:00,59.47,59.5,59.32,59.37,49337.0,57.9605,57.9898,57.8143,57.8631,49337.0
2018-02-23 14:30:00,59.36,59.45,59.35,59.37,47030.0,57.8533,57.941,57.8436,57.8631,47030.0
2018-02-23 14:40:00,59.38,59.54,59.38,59.52,43561.0,57.8728,58.0287,57.8728,58.0093,43561.0
2018-02-23 14:50:00,59.52,59.65,59.48,59.61,62651.0,58.0093,58.136,57.9703,58.097,62651.0
2018-02-23 15:00:00,59.61,59.71,59.6,59.63,39871.0,58.097,58.1944,58.0872,58.1165,39871.0
2018-02-23 15:10:00,59.63,59.66,59.59,59.65,26882.0,58.1165,58.1457,58.0775,58.136,26882.0
2018-02-23 15:20:00,59.65,59.72,59.64,59.71,30195.0,58.136,58.2042,58.1262,58.1944,30195.0
2018-02-23 15:30:00,59.71,59.77,59.7,59.75,68991.0,58.1944,58.2529,58.1847,58.2334,68991.0
2018-02-23 15:40:00,59.76,59.93,59.75,59.93,175875.0,58.2432,58.4088,58.2334,58.4088,175875.0
2018-02-23 15:50:00,59.93,59.97,59.87,59.94,192696.0,58.4088,58.4478,58.3504,58.4186,192696.0
2018-02-26 09:30:00,59.91,60.09,58.63,59.91,284919.0,58.3894,58.5648,57.1418,58.3894,284919.0
2018-02-26 09:40:00,59.89,59.95,59.75,59.87,109418.0,58.3699,58.4283,58.2334,58.3504,109418.0
2018-02-26 09:50:00,59.88,60.02,59.84,60.0,45748.0,58.3601,58.4966,58.3211,58.4771,45748.0
2018-02-26 10:00:00,59.99,60.02,59.83,59.85,111080.0,58.4673,58.4966,58.3114,58.3309,111080.0
2018-02-26 10:10:00,59.85,59.86,59.7,59.82,70167.0,58.3309,58.3406,58.1847,58.3016,70167.0
2018-02-26 10:20:00,59.83,60.03,59.8,59.96,167709.0,58.3114,58.5063,58.2821,58.4381,167709.0
2018-02-26 10:30:00,59.96,60.24,59.88,60.24,67717.0,58.4381,58.711,58.3601,58.711,67717.0
2018-02-26 10:40:00,60.25,60.3,60.09,60.17,78724.0,58.7207,58.7695,58.5648,58.6428,78724.0
2018-02-26 10:50:00,60.17,60.3,60.16,60.3,61854.0,58.6428,58.7695,58.633,58.7695,61854.0
2018-02-26 11:00:00,60.31,60.58,60.27,60.54,92726.0,58.7792,59.0423,58.7402,59.0034,92726.0
2018-02-26 11:10:00,60.55,60.56,60.46,60.56,78447.0,59.0131,59.0229,58.9254,59.0229,78447.0
2018-02-26 11:20:00,60.56,60.56,60.37,60.51,76533.0,59.0229,59.0229,58.8377,58.9741,76533.0
2018-02-26 11:30:00,60.53,60.63,60.5,60.63,145516.0,58.9936,59.0911,58.9644,59.0911,145516.0
2018-02-26 11:40:00,60.63,60.78,60.6,60.63,170913.0,59.0911,59.2373,59.0618,59.0911,170913.0
2018-02-26 11:50:00,60.64,60.76,60.61,60.74,54336.0,59.1008,59.2178,59.0716,59.1983,54336.0
2018-02-26 12:00:00,60.74,60.79,60.61,60.67,52025.0,59.1983,59.247,59.0716,59.1301,52025.0
2018-02-26 12:10:00,60.67,60.87,60.66,60.87,54959.0,59.1301,59.325,59.1203,59.325,54959.0
2018-02-26 12:20:00,60.86,60.89,60.75,60.76,35585.0,59.3152,59.3445,59.208,59.2178,35585.0
2018-02-26 12:30:00,60.76,60.84,60.74,60.83,30453.0,59.2178,59.2957,59.1983,59.286,30453.0
2018-02-26 12:40:00,60.82,60.91,60.76,60.89,60717.0,59.2763,59.364,59.2178,59.3445,60717.0
2018-02-26 12:50:00,60.91,60.94,60.84,60.88,87769.0,59.364,59.3932,59.2957,59.3347,87769.0
2018-02-26 13:00:00,60.87,60.88,60.75,60.8,37803.0,59.325,59.3347,59.208,59.2568,37803.0
2018-02-26 13:10:00,60.79,60.81,60.64,60.73,96631.0,59.247,59.2665,59.1008,59.1885,96631.0
2018-02-26 13:20:00,60.74,60.81,60.73,60.81,26219.0,59.1983,59.2665,59.1885,59.2665,26219.0
2018-02-26 13:30:00,60.82,60.84,60.79,60.84,26122.0,59.2763,59.2957,59.247,59.2957,26122.0
2018-02-26 13:40:00,60.84,60.88,60.79,60.82,52940.0,59.2957,59.3347,59.247,59.2763,52940.0
2018-02-26 13:50:00,60.82,60.88,60.82,60.86,33049.0,59.2763,59.3347,59.2763,59.3152,33049.0
2018-02-26 14:00:00,60.86,60.88,60.82,60.86,43940.0,59.3152,59.3347,59.2763,59.3152,43940.0
2018-02-26 14:10:00,60.86,61.02,60.85,60.93,60778.0,59.3152,59.4712,59.3055,59.3835,60778.0
2018-02-26 14:20:00,60.93,60.96,60.77,60.81,96908.0,59.3835,59.4127,59.2275,59.2665,96908.0
2018-02-26 14:30:00,60.82,60.94,60.8,60.9,47145.0,59.2763,59.3932,59.2568,59.3542,47145.0
2018-02-26 14:40:00,60.9,60.91,60.81,60.89,65923.0,59.3542,59.364,59.2665,59.3445,65923.0
2018-02-26 14:50:00,60.88,60.93,60.83,60.86,94492.0,59.3347,59.3835,59.286,59.3152,94492.0
2018-02-26 15:00:00,60.86,60.97,60.85,60.97,86477.0,59.3152,59.4224,59.3055,59.4224,86477.0
2018-02-26 15:10:00,60.96,60.98,60.89,60.92,76473.0,59.4127,59.4322,59.3445,59.3737,76473.0
2018-02-26 15:20:00,60.92,61.04,60.91,61.03,69517.0,59.3737,59.4907,59.364,59.4809,69517.0
2018-02-26 15:30:00,61.03,61.03,60.89,60.94,168778.0,59.4809,59.4809,59.3445,59.3932,168778.0
2018-02-26 15:40:00,60.94,61.01,60.89,60.89,174621.0,59.3932,59.4614,59.3445,59.3445,174621.0
2018-02-26 15:50:00,60.91,61.03,60.89,61.01,354468.0,59.364,59.4809,59.3445,59.4614,354468.0
2018-02-27 09:30:00,60.93,61.06,60.5,60.9,150094.0,59.3835,59.5102,58.9644,59.3542,150094.0
2018-02-27 09:40:00,60.92,61.0,60.6,60.81,89959.0,59.3737,59.4517,59.0618,59.2665,89959.0
2018-02-27 09:50:00,60.81,60.86,60.69,60.81,54958.0,59.2665,59.3152,59.1496,59.2665,54958.0
2018-02-27 10:00:00,60.8,60.8,60.32,60.52,104212.0,59.2568,59.2568,58.7889,58.9839,104212.0
2018-02-27 10:10:00,60.54,60.54,60.37,60.37,36524.0,59.0034,59.0034,58.8377,58.8377,36524.0
2018-02-27 10:20:00,60.36,60.42,60.27,60.31,57784.0,58.8279,58.8864,58.7402,58.7792,57784.0
2018-02-27 10:30:00,60.3,60.68,60.23,60.66,95483.0,58.7695,59.1398,58.7012,59.1203,95483.0
2018-02-27 10:40:00,60.66,60.71,60.51,60.52,45632.0,59.1203,59.169,58.9741,58.9839,45632.0
2018-02-27 10:50:00,60.5,60.51,60.24,60.34,35935.0,58.9644,58.9741,58.711,58.8084,35935.0
2018-02-27 11:00:00,60.34,60.39,60.24,60.38,58074.0,58.8084,58.8572,58.711,58.8474,58074.0
2018-02-27 11:10:00,60.39,60.42,60.29,60.29,40643.0,58.8572,58.8864,58.7597,58.7597,40643.0
2018-02-27 11:20:00,60.28,60.37,60.24,60.34,129077.0,58.75,58.8377,58.711,58.8084,129077.0
2018-02-27 11:30:00,60.35,60.54,60.33,60.35,257495.0,58.8182,59.0034,58.7987,58.8182,257495.0
2018-02-27 11:40:00,60.36,60.49,60.36,60.49,195823.0,58.8279,58.9546,58.8279,58.9546,195823.0
2018-02-27 11:50:00,60.5,60.52,60.36,60.42,62047.0,58.9644,58.9839,58.8279,58.8864,62047.0
2018-02-27 12:00:00,60.4,60.46,60.37,60.42,31173.0,58.8669,58.9254,58.8377,58.8864,31173.0
2018-02-27 12:10:00,60.41,60.47,60.36,60.39,38688.0,58.8767,58.9351,58.8279,58.8572,38688.0
2018-02-27 12:20:00,60.38,60.48,60.36,60.48,75141.0,58.8474,58.9449,58.8279,58.9449,75141.0
2018-02-27 12:30:00,60.48,60.5,60.39,60.45,60736.0,58.9449,58.9644,58.8572,58.9156,60736.0
2018-02-27 12:40:00,60.46,60.56,60.45,60.51,37731.0,58.9254,59.0229,58.9156,58.9741,37731.0
2018-02-27 12:50:00,60.52,60.54,60.48,60.52,22059.0,58.9839,59.0034,58.9449,58.9839,22059.0
2018-02-27 13:00:00,60.52,60.53,60.43,60.45,16219.0,58.9839,58.9936,58.8962,58.9156,16219.0
2018-02-27 13:10:00,60.44,60.5,60.4,60.48,31597.0,58.9059,58.9644,58.8669,58.9449,31597.0
2018-02-27 13:20:00,60.48,60.62,60.48,60.61,39414.0,58.9449,59.0813,58.9449,59.0716,39414.0
2018-02-27 13:30:00,60.6,60.62,60.56,60.57,25357.0,59.0618,59.0813,59.0229,59.0326,25357.0
2018-02-27 13:40:00,60.57,60.61,60.54,60.57,43634.0,59.0326,59.0716,59.0034,59.0326,43634.0
2018-02-27 13:50:00,60.56,60.56,60.49,60.51,31750.0,59.0229,59.0229,58.9546,58.9741,31750.0
2018-02-27 14:00:00,60.52,60.54,60.43,60.47,47816.0,58.9839,59.0034,58.8962,58.9351,47816.0
2018-02-27 14:10:00,60.48,60.55,60.43,60.55,34751.0,58.9449,59.0131,58.8962,59.0131,34751.0
2018-02-27 14:20:00,60.54,60.62,60.53,60.59,63000.0,59.0034,59.0813,58.9936,59.0521,63000.0
2018-02-27 14:30:00,60.59,60.64,60.55,60.6,72301.0,59.0521,59.1008,59.0131,59.0618,72301.0
2018-02-27 14:40:00,60.59,60.59,60.35,60.36,59628.0,59.0521,59.0521,58.8182,58.8279,59628.0
2018-02-27 14:50:00,60.36,60.45,60.28,60.4,114574.0,58.8279,58.9156,58.75,58.8669,114574.0
2018-02-27 15:00:00,60.4,60.45,60.31,60.31,82050.0,58.8669,58.9156,58.7792,58.7792,82050.0
2018-02-27 15:10:00,60.32,60.36,60.09,60.09,187268.0,58.7889,58.8279,58.5648,58.5648,187268.0
2018-02-27 15:20:00,60.09,60.12,59.92,60.01,157099.0,58.5648,58.594,58.3991,58.4868,157099.0
2018-02-27 15:30:00,60.01,60.14,60.0,60.09,109723.0,58.4868,58.6135,58.4771,58.5648,109723.0
2018-02-27 15:40:00,60.09,60.3,60.0,60.24,184012.0,58.5648,58.7695,58.4771,58.711,184012.0
2018-02-27 15:50:00,60.23,60.24,59.82,59.83,249037.0,58.7012,58.711,58.3016,58.3114,249037.0
2018-02-28 09:30:00,60.41,60.64,59.85,60.6,125012.0,58.8767,59.1008,58.3309,59.0618,125012.0
2018-02-28 09:40:00,60.58,60.68,60.56,60.63,118323.0,59.0423,59.1398,59.0229,59.0911,118323.0
2018-02-28 09:50:00,60.64,60.86,60.55,60.81,77107.0,59.1008,59.3152,59.0131,59.2665,77107.0
2018-02-28 10:00:00,60.81,60.82,60.5,60.53,93225.0,59.2665,59.2763,58.9644,58.9936,93225.0
2018-02-28 10:10:00,60.52,60.7,60.49,60.67,49862.0,58.9839,59.1593,58.9546,59.1301,49862.0
2018-02-28 10:20:00,60.68,60.7,60.59,60.64,54740.0,59.1398,59.1593,59.0521,59.1008,54740.0
2018-02-28 10:30:00,60.65,60.74,60.56,60.72,131039.0,59.1106,59.1983,59.0229,59.1788,131039.0
2018-02-28 10:40:00,60.72,60.77,60.61,60.61,49545.0,59.1788,59.2275,59.0716,59.0716,49545.0
2018-02-28 10:50:00,60.61,60.65,60.46,60.48,54151.0,59.0716,59.1106,58.9254,58.9449,54151.0
2018-02-28 11:00:00,60.48,60.48,60.26,60.26,41672.0,58.9449,58.9449,58.7305,58.7305,41672.0
2018-02-28 11:10:00,60.26,60.36,60.22,60.35,27213.0,58.7305,58.8279,58.6915,58.8182,27213.0
2018-02-28 11:20:00,60.34,60.38,60.25,60.35,30296.0,58.8084,58.8474,58.7207,58.8182,30296.0
2018-02-28 11:30:00,60.35,60.46,60.28,60.31,64643.0,58.8182,58.9254,58.75,58.7792,64643.0
2018-02-28 11:40:00,60.31,60.37,60.29,60.3,29592.0,58.7792,58.8377,58.7597,58.7695,29592.0
2018-02-28 11:50:00,60.3,60.32,60.12,60.23,25428.0,58.7695,58.7889,58.594,58.7012,25428.0
2018-02-28 12:00:00,60.23,60.29,60.18,60.29,19431.0,58.7012,58.7597,58.6525,58.7597,19431.0
2018-02-28 12:10:00,60.29,60.31,60.17,60.17,34466.0,58.7597,58.7792,58.6428,58.6428,34466.0
2018-02-28 12:20:00,60.17,60.56,60.1,60.56,79705.0,58.6428,59.0229,58.5745,59.0229,79705.0
2018-02-28 12:30:00,60.56,60.96,60.52,60.91,306552.0,59.0229,59.4127,58.9839,59.364,306552.0
2018-02-28 12:40:00,60.92,61.01,60.81,61.01,119435.0,59.3737,59.4614,59.2665,59.4614,119435.0
2018-02-28 12:50:00,61.0,61.0,60.89,60.89,39294.0,59.4517,59.4517,59.3445,59.3445,39294.0
2018-02-28 13:00:00,60.88,60.95,60.78,60.91,32105.0,59.3347,59.403,59.2373,59.364,32105.0
2018-02-28 13:10:00,60.91,61.28,60.91,61.28,104555.0,59.364,59.7246,59.364,59.7246,104555.0
2018-02-28 13:20:00,61.28,61.28,61.12,61.2,39332.0,59.7246,59.7246,59.5686,59.6466,39332.0
2018-02-28 13:30:00,61.21,61.22,61.01,61.05,96498.0,59.6564,59.6661,59.4614,59.5004,96498.0
2018-02-28 13:40:00,61.05,61.05,60.92,60.95,49887.0,59.5004,59.5004,59.3737,59.403,49887.0
2018-02-28 13:50:00,60.94,61.1,60.94,61.08,46630.0,59.3932,59.5492,59.3932,59.5297,46630.0
2018-02-28 14:00:00,61.07,61.22,61.04,61.12,31351.0,59.5199,59.6661,59.4907,59.5686,31351.0
2018-02-28 14:10:00,61.12,61.15,60.98,61.03,34050.0,59.5686,59.5979,59.4322,59.4809,34050.0
2018-02-28 14:20:00,61.03,61.05,60.97,60.98,32638.0,59.4809,59.5004,59.4224,59.4322,32638.0
2018-02-28 14:30:00,60.98,60.98,60.85,60.86,45004.0,59.4322,59.4322,59.3055,59.3152,45004.0
2018-02-28 14:40:00,60.86,60.95,60.82,60.9,48825.0,59.3152,59.403,59.2763,59.3542,48825.0
2018-02-28 14:50:00,60.9,60.91,60.81,60.91,107506.0,59.3542,59.364,59.2665,59.364,107506.0
2018-02-28 15:00:00,60.91,60.94,60.79,60.86,105534.0,59.364,59.3932,59.247,59.3152,105534.0
2018-02-28 15:10:00,60.86,60.86,60.7,60.8,74729.0,59.3152,59.3152,59.1593,59.2568,74729.0
2018-02-28 15:20:00,60.79,60.82,60.71,60.73,89768.0,59.247,59.2763,59.169,59.1885,89768.0
2018-02-28 15:30:00,60.75,60.78,60.63,60.67,83447.0,59.208,59.2373,59.0911,59.1301,83447.0
2018-02-28 15:40:00,60.68,60.7,60.4,60.42,141503.0,59.1398,59.1593,58.8669,58.8864,141503.0
2018-02-28 15:50:00,60.41,60.63,60.36,60.5,312662.0,58.8767,59.0911,58.8279,58.9644,312662.0
2018-03-01 09:30:00,60.67,61.03,60.37,60.93,124185.0,59.1301,59.4809,58.8377,59.3835,124185.0
2018-03-01 09:40:00,60.92,61.17,60.71,60.83,91168.0,59.3737,59.6174,59.169,59.286,91168.0
2018-03-01 09:50:00,60.81,60.96,60.74,60.92,75890.0,59.2665,59.4127,59.1983,59.3737,75890.0
2018-03-01 10:00:00,60.91,61.23,60.89,61.21,75787.0,59.364,59.6759,59.3445,59.6564,75787.0
2018-03-01 10:10:00,61.2,61.59,61.09,61.52,116320.0,59.6466,60.0267,59.5394,59.9585,116320.0
2018-03-01 10:20:00,61.54,61.79,61.4,61.77,80333.0,59.978,60.2216,59.8415,60.2021,80333.0
2018-03-01 10:30:00,61.78,62.22,61.67,62.14,176587.0,60.2119,60.6407,60.1047,60.5628,176587.0
2018-03-01 10:40:00,62.12,62.2,61.82,61.9,111782.0,60.5433,60.6212,60.2509,60.3288,111782.0
2018-03-01 10:50:00,61.88,61.94,61.82,61.87,132602.0,60.3094,60.3678,60.2509,60.2996,132602.0
2018-03-01 11:00:00,61.87,62.05,61.82,62.0,88841.0,60.2996,60.475,60.2509,60.4263,88841.0
2018-03-01 11:10:00,61.99,62.06,61.9,62.04,84196.0,60.4166,60.4848,60.3288,60.4653,84196.0
2018-03-01 11:20:00,62.03,62.06,61.92,62.04,75158.0,60.4555,60.4848,60.3483,60.4653,75158.0
2018-03-01 11:30:00,62.04,62.25,61.94,62.2,61191.0,60.4653,60.67,60.3678,60.6212,61191.0
2018-03-01 11:40:00,62.2,62.29,62.14,62.16,70078.0,60.6212,60.7089,60.5628,60.5822,70078.0
2018-03-01 11:50:00,62.15,62.21,62.03,62.03,99566.0,60.5725,60.631,60.4555,60.4555,99566.0
2018-03-01 12:00:00,62.02,62.04,61.9,61.97,67473.0,60.4458,60.4653,60.3288,60.3971,67473.0
2018-03-01 12:10:00,61.96,62.0,61.83,61.83,95666.0,60.3873,60.4263,60.2606,60.2606,95666.0
2018-03-01 12:20:00,61.83,61.83,61.66,61.72,76061.0,60.2606,60.2606,60.0949,60.1534,76061.0
2018-03-01 12:30:00,61.71,61.81,61.59,61.72,133732.0,60.1437,60.2411,60.0267,60.1534,133732.0
2018-03-01 12:40:00,61.71,61.85,61.66,61.85,53608.0,60.1437,60.2801,60.0949,60.2801,53608.0
2018-03-01 12:50:00,61.86,61.89,61.69,61.73,95184.0,60.2899,60.3191,60.1242,60.1632,95184.0
2018-03-01 13:00:00,61.7,61.7,61.42,61.5,129010.0,60.1339,60.1339,59.861,59.939,129010.0
2018-03-01 13:10:00,61.49,61.58,61.42,61.47,61213.0,59.9293,60.017,59.861,59.9098,61213.0
2018-03-01 13:20:00,61.48,61.48,61.26,61.28,52968.0,59.9195,59.9195,59.7051,59.7246,52968.0
2018-03-01 13:30:00,61.27,61.4,61.22,61.37,73166.0,59.7148,59.8415,59.6661,59.8123,73166.0
2018-03-01 13:40:00,61.34,61.4,61.27,61.36,73651.0,59.7831,59.8415,59.7148,59.8026,73651.0
2018-03-01 13:50:00,61.36,61.44,61.28,61.36,42946.0,59.8026,59.8805,59.7246,59.8026,42946.0
2018-03-01 14:00:00,61.37,61.41,61.18,61.24,116431.0,59.8123,59.8513,59.6271,59.6856,116431.0
2018-03-01 14:10:00,61.24,61.39,61.09,61.34,128066.0,59.6856,59.8318,59.5394,59.7831,128066.0
2018-03-01 14:20:00,61.35,61.71,61.33,61.67,130395.0,59.7928,60.1437,59.7733,60.1047,130395.0
2018-03-01 14:30:00,61.68,61.71,61.3,61.43,85924.0,60.1144,60.1437,59.7441,59.8708,85924.0
2018-03-01 14:40:00,61.43,61.71,61.42,61.57,84251.0,59.8708,60.1437,59.861,60.0072,84251.0
2018-03-01 14:50:00,61.56,61.71,61.54,61.62,107847.0,59.9975,60.1437,59.978,60.056,107847.0
2018-03-01 15:00:00,61.63,61.71,61.46,61.61,124799.0,60.0657,60.1437,59.9,60.0462,124799.0
2018-03-01 15:10:00,61.62,61.73,61.51,61.71,74250.0,60.056,60.1632,59.9487,60.1437,74250.0
2018-03-01 15:20:00,61.73,61.86,61.69,61.76,108765.0,60.1632,60.2899,60.1242,60.1924,108765.0
2018-03-01 15:30:00,61.76,61.82,61.57,61.57,268230.0,60.1924,60.2509,60.0072,60.0072,268230.0
2018-03-01 15:40:00,61.57,61.76,61.52,61.74,198529.0,60.0072,60.1924,59.9585,60.1729,198529.0
2018-03-01 15:50:00,61.76,61.92,61.74,61.81,464201.0,60.1924,60.3483,60.1729,60.2411,464201.0
2018-03-02 09:30:00,61.47,61.73,61.17,61.72,153429.0,59.9098,60.1632,59.6174,60.1534,153429.0
2018-03-02 09:40:00,61.67,61.99,61.59,61.99,134005.0,60.1047,60.4166,60.0267,60.4166,134005.0
2018-03-02 09:50:00,61.95,62.08,61.74,62.0,119019.0,60.3776,60.5043,60.1729,60.4263,119019.0
2018-03-02 10:00:00,61.97,62.12,61.83,62.1,74331.0,60.3971,60.5433,60.2606,60.5238,74331.0
2018-03-02 10:10:00,62.09,62.27,62.02,62.14,123247.0,60.514,60.6895,60.4458,60.5628,123247.0
2018-03-02 10:20:00,62.1,62.18,62.02,62.09,64923.0,60.5238,60.6017,60.4458,60.514,64923.0
2018-03-02 10:30:00,62.09,62.09,61.95,62.09,49723.0,60.514,60.514,60.3776,60.514,49723.0
2018-03-02 10:40:00,62.09,62.16,61.89,61.9,72302.0,60.514,60.5822,60.3191,60.3288,72302.0
2018-03-02 10:50:00,61.91,61.95,61.69,61.87,85636.0,60.3386,60.3776,60.1242,60.2996,85636.0
2018-03-02 11:00:00,61.86,61.99,61.84,61.98,70642.0,60.2899,60.4166,60.2704,60.4068,70642.0
2018-03-02 11:10:00,61.97,62.16,61.93,62.11,91874.0,60.3971,60.5822,60.3581,60.5335,91874.0
2018-03-02 11:20:00,62.09,62.33,62.05,62.33,67675.0,60.514,60.7479,60.475,60.7479,67675.0
2018-03-02 11:30:00,62.31,62.39,62.06,62.08,81176.0,60.7284,60.8064,60.4848,60.5043,81176.0
2018-03-02 11:40:00,62.06,62.11,61.94,62.01,39526.0,60.4848,60.5335,60.3678,60.4361,39526.0
2018-03-02 11:50:00,62.01,62.13,62.01,62.13,42106.0,60.4361,60.553,60.4361,60.553,42106.0
2018-03-02 12:00:00,62.11,62.13,62.01,62.07,27245.0,60.5335,60.553,60.4361,60.4945,27245.0
2018-03-02 12:10:00,62.06,62.08,61.9,62.06,48575.0,60.4848,60.5043,60.3288,60.4848,48575.0
2018-03-02 12:20:00,62.07,62.24,62.02,62.23,40553.0,60.4945,60.6602,60.4458,60.6505,40553.0
2018-03-02 12:30:00,62.24,62.24,62.02,62.05,39567.0,60.6602,60.6602,60.4458,60.475,39567.0
2018-03-02 12:40:00,62.05,62.16,62.05,62.14,29623.0,60.475,60.5822,60.475,60.5628,29623.0
2018-03-02 12:50:00,62.14,62.32,62.08,62.1,481581.0,60.5628,60.7382,60.5043,60.5238,481581.0
2018-03-02 13:00:00,62.09,62.12,61.99,62.02,226978.0,60.514,60.5433,60.4166,60.4458,226978.0
2018-03-02 13:10:00,62.01,62.01,61.83,61.84,552641.0,60.4361,60.4361,60.2606,60.2704,552641.0
2018-03-02 13:20:00,61.84,61.94,61.75,61.87,266737.0,60.2704,60.3678,60.1827,60.2996,266737.0
2018-03-02 13:30:00,61.88,61.93,61.73,61.83,54630.0,60.3094,60.3581,60.1632,60.2606,54630.0
2018-03-02 13:40:00,61.83,61.92,61.82,61.88,43106.0,60.2606,60.3483,60.2509,60.3094,43106.0
2018-03-02 13:50:00,61.86,61.9,61.81,61.87,60974.0,60.2899,60.3288,60.2411,60.2996,60974.0
2018-03-02 14:00:00,61.87,61.97,61.87,61.97,34441.0,60.2996,60.3971,60.2996,60.3971,34441.0
2018-03-02 14:10:00,61.96,62.08,61.94,62.05,46277.0,60.3873,60.5043,60.3678,60.475,46277.0
2018-03-02 14:20:00,62.05,62.08,62.02,62.03,50374.0,60.475,60.5043,60.4458,60.4555,50374.0
2018-03-02 14:30:00,62.02,62.07,61.98,62.07,46838.0,60.4458,60.4945,60.4068,60.4945,46838.0
2018-03-02 14:40:00,62.08,62.08,61.99,62.04,31349.0,60.5043,60.5043,60.4166,60.4653,31349.0
2018-03-02 14:50:00,62.03,62.05,61.98,61.98,84821.0,60.4555,60.475,60.4068,60.4068,84821.0
2018-03-02 15:00:00,61.95,62.04,61.89,62.04,63303.0,60.3776,60.4653,60.3191,60.4653,63303.0
2018-03-02 15:10:00,62.05,62.17,61.99,62.11,92258.0,60.475,60.592,60.4166,60.5335,92258.0
2018-03-02 15:20:00,62.11,62.19,62.09,62.15,60545.0,60.5335,60.6115,60.514,60.5725,60545.0
2018-03-02 15:30:00,62.15,62.28,62.14,62.28,112817.0,60.5725,60.6992,60.5628,60.6992,112817.0
2018-03-02 15:40:00,62.28,62.43,62.19,62.42,158070.0,60.6992,60.8454,60.6115,60.8356,158070.0
2018-03-02 15:50:00,62.44,62.56,62.31,62.33,324967.0,60.8551,60.9721,60.7284,60.7479,324967.0
2018-03-05 09:30:00,61.9,62.42,61.9,62.36,59911.0,60.3288,60.8356,60.3288,60.7772,59911.0
2018-03-05 09:40:00,62.37,62.67,62.35,62.66,50638.0,60.7869,61.0793,60.7674,61.0696,50638.0
2018-03-05 09:50:00,62.67,62.69,62.39,62.45,33734.0,61.0793,61.0988,60.8064,60.8649,33734.0
2018-03-05 10:00:00,62.46,62.49,62.25,62.25,37559.0,60.8746,60.9039,60.67,60.67,37559.0
2018-03-05 10:10:00,62.25,62.25,62.08,62.15,53184.0,60.67,60.67,60.5043,60.5725,53184.0
2018-03-05 10:20:00,62.13,62.27,62.11,62.27,49209.0,60.553,60.6895,60.5335,60.6895,49209.0
2018-03-05 10:30:00,62.27,62.27,62.16,62.19,44773.0,60.6895,60.6895,60.5822,60.6115,44773.0
2018-03-05 10:40:00,62.19,62.21,62.08,62.1,36681.0,60.6115,60.631,60.5043,60.5238,36681.0
2018-03-05 10:50:00,62.1,62.11,61.93,62.11,43344.0,60.5238,60.5335,60.3581,60.5335,43344.0
2018-03-05 11:00:00,62.1,62.21,62.01,62.18,36625.0,60.5238,60.631,60.4361,60.6017,36625.0
2018-03-05 11:10:00,62.17,62.17,62.08,62.13,23757.0,60.592,60.592,60.5043,60.553,23757.0
2018-03-05 11:20:00,62.14,62.25,62.12,62.24,25423.0,60.5628,60.67,60.5433,60.6602,25423.0
2018-03-05 11:30:00,62.23,62.32,62.19,62.31,31352.0,60.6505,60.7382,60.6115,60.7284,31352.0
2018-03-05 11:40:00,62.31,62.49,62.31,62.44,35778.0,60.7284,60.9039,60.7284,60.8551,35778.0
2018-03-05 11:50:00,62.45,62.48,62.38,62.44,38965.0,60.8649,60.8941,60.7967,60.8551,38965.0
2018-03-05 12:00:00,62.45,62.64,62.45,62.57,65149.0,60.8649,61.0501,60.8649,60.9818,65149.0
2018-03-05 12:10:00,62.59,62.66,62.55,62.63,76510.0,61.0013,61.0696,60.9623,61.0403,76510.0
2018-03-05 12:20:00,62.63,62.69,62.58,62.6,145185.0,61.0403,61.0988,60.9916,61.0111,145185.0
2018-03-05 12:30:00,62.58,62.7,62.57,62.66,50672.0,60.9916,61.1085,60.9818,61.0696,50672.0
2018-03-05 12:40:00,62.67,62.74,62.64,62.65,23327.0,61.0793,61.1475,61.0501,61.0598,23327.0
2018-03-05 12:50:00,62.65,62.81,62.58,62.81,45518.0,61.0598,61.2157,60.9916,61.2157,45518.0
2018-03-05 13:00:00,62.81,62.91,62.75,62.76,129026.0,61.2157,61.3132,61.1573,61.167,129026.0
2018-03-05 13:10:00,62.77,62.79,62.66,62.73,34957.0,61.1768,61.1963,61.0696,61.1378,34957.0
2018-03-05 13:20:00,62.73,62.91,62.68,62.86,61605.0,61.1378,61.3132,61.089,61.2645,61605.0
2018-03-05 13:30:00,62.84,63.01,62.83,62.88,103342.0,61.245,61.4107,61.2352,61.284,103342.0
2018-03-05 13:40:00,62.88,62.93,62.79,62.85,29594.0,61.284,61.3327,61.1963,61.2547,29594.0
2018-03-05 13:50:00,62.84,62.91,62.83,62.9,63475.0,61.245,61.3132,61.2352,61.3035,63475.0
2018-03-05 14:00:00,62.9,62.91,62.76,62.83,56676.0,61.3035,61.3132,61.167,61.2352,56676.0
2018-03-05 14:10:00,62.83,62.91,62.71,62.78,103052.0,61.2352,61.3132,61.1183,61.1865,103052.0
2018-03-05 14:20:00,62.77,62.93,62.72,62.87,231595.0,61.1768,61.3327,61.128,61.2742,231595.0
2018-03-05 14:30:00,62.87,62.95,62.8,62.89,47325.0,61.2742,61.3522,61.206,61.2937,47325.0
2018-03-05 14:40:00,62.89,62.95,62.83,62.94,156897.0,61.2937,61.3522,61.2352,61.3424,156897.0
2018-03-05 14:50:00,62.94,62.95,62.81,62.82,48801.0,61.3424,61.3522,61.2157,61.2255,48801.0
2018-03-05 15:00:00,62.83,62.94,62.81,62.89,84283.0,61.2352,61.3424,61.2157,61.2937,84283.0
2018-03-05 15:10:00,62.89,62.98,62.89,62.94,48607.0,61.2937,61.3814,61.2937,61.3424,48607.0
2018-03-05 15:20:00,62.94,62.99,62.88,62.91,53849.0,61.3424,61.3912,61.284,61.3132,53849.0
2018-03-05 15:30:00,62.91,62.99,62.9,62.93,95812.0,61.3132,61.3912,61.3035,61.3327,95812.0
2018-03-05 15:40:00,62.93,62.97,62.85,62.86,108604.0,61.3327,61.3717,61.2547,61.2645,108604.0
2018-03-05 15:50:00,62.85,62.94,62.79,62.85,213087.0,61.2547,61.3424,61.1963,61.2547,213087.0
2018-03-06 09:30:00,63.19,63.19,62.63,62.64,138158.0,61.5861,61.5861,61.0403,61.0501,138158.0
2018-03-06 09:40:00,62.63,62.75,62.54,62.64,72388.0,61.0403,61.1573,60.9526,61.0501,72388.0
2018-03-06 09:50:00,62.65,63.08,62.61,63.01,69438.0,61.0598,61.4789,61.0208,61.4107,69438.0
2018-03-06 10:00:00,63.02,63.1,62.94,62.97,115954.0,61.4204,61.4984,61.3424,61.3717,115954.0
2018-03-06 10:10:00,62.97,63.05,62.9,63.01,57929.0,61.3717,61.4497,61.3035,61.4107,57929.0
2018-03-06 10:20:00,63.01,63.18,62.97,63.16,65956.0,61.4107,61.5764,61.3717,61.5569,65956.0
2018-03-06 10:30:00,63.16,63.29,63.12,63.29,68510.0,61.5569,61.6836,61.5179,61.6836,68510.0
2018-03-06 10:40:00,63.29,63.37,63.26,63.33,36390.0,61.6836,61.7615,61.6543,61.7225,36390.0
2018-03-06 10:50:00,63.29,63.3,63.08,63.21,81867.0,61.6836,61.6933,61.4789,61.6056,81867.0
2018-03-06 11:00:00,63.22,63.39,63.16,63.33,53181.0,61.6153,61.781,61.5569,61.7225,53181.0
2018-03-06 11:10:00,63.37,63.51,63.33,63.47,65437.0,61.7615,61.898,61.7225,61.859,65437.0
2018-03-06 11:20:00,63.45,63.51,63.41,63.44,31825.0,61.8395,61.898,61.8005,61.8298,31825.0
2018-03-06 11:30:00,63.46,63.55,63.43,63.54,46474.0,61.8492,61.937,61.82,61.9272,46474.0
2018-03-06 11:40:00,63.54,63.65,63.5,63.53,66599.0,61.9272,62.0344,61.8882,61.9175,66599.0
2018-03-06 11:50:00,63.53,63.63,63.53,63.61,33922.0,61.9175,62.0149,61.9175,61.9954,33922.0
2018-03-06 12:00:00,63.6,63.66,63.58,63.64,26270.0,61.9857,62.0442,61.9662,62.0247,26270.0
2018-03-06 12:10:00,63.63,63.73,63.6,63.72,31318.0,62.0149,62.1124,61.9857,62.1026,31318.0
2018-03-06 12:20:00,63.72,63.74,63.59,63.64,48304.0,62.1026,62.1221,61.9759,62.0247,48304.0
2018-03-06 12:30:00,63.64,63.71,63.6,63.68,61740.0,62.0247,62.0929,61.9857,62.0637,61740.0
2018-03-06 12:40:00,63.68,63.74,63.62,63.67,26126.0,62.0637,62.1221,62.0052,62.0539,26126.0
2018-03-06 12:50:00,63.65,63.79,63.59,63.78,54994.0,62.0344,62.1709,61.9759,62.1611,54994.0
2018-03-06 13:00:00,63.78,63.78,63.39,63.43,58130.0,62.1611,62.1611,61.781,61.82,58130.0
2018-03-06 13:10:00,63.44,63.44,63.37,63.41,33991.0,61.8298,61.8298,61.7615,61.8005,33991.0
2018-03-06 13:20:00,63.41,63.67,63.4,63.47,164112.0,61.8005,62.0539,61.7908,61.859,164112.0
2018-03-06 13:30:00,63.45,63.5,63.34,63.37,71459.0,61.8395,61.8882,61.7323,61.7615,71459.0
2018-03-06 13:40:00,63.37,63.52,63.25,63.25,73061.0,61.7615,61.9077,61.6446,61.6446,73061.0
2018-03-06 13:50:00,63.26,63.41,63.25,63.29,64931.0,61.6543,61.8005,61.6446,61.6836,64931.0
2018-03-06 14:00:00,63.31,63.4,63.27,63.38,35152.0,61.7031,61.7908,61.6641,61.7713,35152.0
2018-03-06 14:10:00,63.4,63.47,63.36,63.41,67749.0,61.7908,61.859,61.7518,61.8005,67749.0
2018-03-06 14:20:00,63.41,63.53,63.39,63.47,44765.0,61.8005,61.9175,61.781,61.859,44765.0
2018-03-06 14:30:00,63.47,63.49,63.42,63.47,48248.0,61.859,61.8785,61.8103,61.859,48248.0
2018-03-06 14:40:00,63.48,63.49,63.35,63.44,332126.0,61.8687,61.8785,61.742,61.8298,332126.0
2018-03-06 14:50:00,63.44,63.46,63.33,63.36,203139.0,61.8298,61.8492,61.7225,61.7518,203139.0
2018-03-06 15:00:00,63.37,63.49,63.35,63.47,82338.0,61.7615,61.8785,61.742,61.859,82338.0
2018-03-06 15:10:00,63.48,63.48,63.32,63.37,45525.0,61.8687,61.8687,61.7128,61.7615,45525.0
2018-03-06 15:20:00,63.37,63.44,63.36,63.41,65078.0,61.7615,61.8298,61.7518,61.8005,65078.0
2018-03-06 15:30:00,63.41,63.45,63.4,63.41,67160.0,61.8005,61.8395,61.7908,61.8005,67160.0
2018-03-06 15:40:00,63.4,63.43,63.31,63.37,199765.0,61.7908,61.82,61.7031,61.7615,199765.0
2018-03-06 15:50:00,63.36,63.49,63.36,63.45,220024.0,61.7518,61.8785,61.7518,61.8395,220024.0
2018-03-07 09:30:00,63.46,63.81,63.1,63.37,219899.0,61.8492,62.1904,61.4984,61.7615,219899.0
2018-03-07 09:40:00,63.44,63.57,63.31,63.4,156656.0,61.8298,61.9565,61.7031,61.7908,156656.0
2018-03-07 09:50:00,63.41,63.53,63.34,63.39,127254.0,61.8005,61.9175,61.7323,61.781,127254.0
2018-03-07 10:00:00,63.39,63.59,63.34,63.49,166281.0,61.781,61.9759,61.7323,61.8785,166281.0
2018-03-07 10:10:00,63.49,63.64,63.42,63.48,45756.0,61.8785,62.0247,61.8103,61.8687,45756.0
2018-03-07 10:20:00,63.47,63.72,63.46,63.66,20426.0,61.859,62.1026,61.8492,62.0442,20426.0
2018-03-07 10:30:00,63.65,63.8,63.58,63.79,49722.0,62.0344,62.1806,61.9662,62.1709,49722.0
2018-03-07 10:40:00,63.79,63.88,63.72,63.85,76030.0,62.1709,62.2586,62.1026,62.2293,76030.0
2018-03-07 10:50:00,63.86,63.88,63.78,63.84,38695.0,62.2391,62.2586,62.1611,62.2196,38695.0
2018-03-07 11:00:00,63.85,63.89,63.79,63.88,166451.0,62.2293,62.2683,62.1709,62.2586,166451.0
2018-03-07 11:10:00,63.88,64.02,63.85,63.93,112818.0,62.2586,62.395,62.2293,62.3073,112818.0
2018-03-07 11:20:00,63.93,64.04,63.91,64.04,105519.0,62.3073,62.4145,62.2878,62.4145,105519.0
2018-03-07 11:30:00,64.03,64.1,64.02,64.08,296483.0,62.4048,62.473,62.395,62.4535,296483.0
2018-03-07 11:40:00,64.08,64.58,64.07,64.58,422966.0,62.4535,62.9408,62.4438,62.9408,422966.0
2018-03-07 11:50:00,64.58,64.58,64.16,64.16,96572.0,62.9408,62.9408,62.5315,62.5315,96572.0
2018-03-07 12:00:00,64.16,64.17,63.89,64.0,93139.0,62.5315,62.5412,62.2683,62.3755,93139.0
2018-03-07 12:10:00,63.99,64.15,63.95,64.13,88607.0,62.3658,62.5217,62.3268,62.5022,88607.0
2018-03-07 12:20:00,64.14,64.22,64.06,64.21,84735.0,62.512,62.59,62.434,62.5802,84735.0
2018-03-07 12:30:00,64.22,64.22,64.03,64.1,64135.0,62.59,62.59,62.4048,62.473,64135.0
2018-03-07 12:40:00,64.11,64.22,64.04,64.2,52812.0,62.4827,62.59,62.4145,62.5705,52812.0
2018-03-07 12:50:00,64.21,64.24,64.17,64.23,61916.0,62.5802,62.6095,62.5412,62.5997,61916.0
2018-03-07 13:00:00,64.23,64.27,64.18,64.24,73666.0,62.5997,62.6387,62.551,62.6095,73666.0
2018-03-07 13:10:00,64.24,64.25,64.19,64.22,72659.0,62.6095,62.6192,62.5607,62.59,72659.0
2018-03-07 13:20:00,64.21,64.25,64.18,64.23,66027.0,62.5802,62.6192,62.551,62.5997,66027.0
2018-03-07 13:30:00,64.23,64.31,64.17,64.3,273354.0,62.5997,62.6777,62.5412,62.6679,273354.0
2018-03-07 13:40:00,64.3,64.33,64.22,64.25,41036.0,62.6679,62.6972,62.59,62.6192,41036.0
2018-03-07 13:50:00,64.27,64.44,64.25,64.37,85632.0,62.6387,62.8044,62.6192,62.7362,85632.0
2018-03-07 14:00:00,64.37,64.4,64.28,64.39,93915.0,62.7362,62.7654,62.6484,62.7556,93915.0
2018-03-07 14:10:00,64.4,64.44,64.35,64.42,342418.0,62.7654,62.8044,62.7167,62.7849,342418.0
2018-03-07 14:20:00,64.42,64.64,64.39,64.63,212404.0,62.7849,62.9993,62.7556,62.9896,212404.0
2018-03-07 14:30:00,64.62,64.73,64.62,64.68,135050.0,62.9798,63.087,62.9798,63.0383,135050.0
2018-03-07 14:40:00,64.69,64.82,64.68,64.8,207174.0,63.048,63.1747,63.0383,63.1552,207174.0
2018-03-07 14:50:00,64.8,64.83,64.7,64.74,107829.0,63.1552,63.1845,63.0578,63.0968,107829.0
2018-03-07 15:00:00,64.74,64.87,64.74,64.83,175305.0,63.0968,63.2235,63.0968,63.1845,175305.0
2018-03-07 15:10:00,64.83,64.88,64.81,64.81,96375.0,63.1845,63.2332,63.165,63.165,96375.0
2018-03-07 15:20:00,64.81,64.81,64.7,64.76,107523.0,63.165,63.165,63.0578,63.1163,107523.0
2018-03-07 15:30:00,64.77,64.8,64.64,64.76,160826.0,63.126,63.1552,62.9993,63.1163,160826.0
2018-03-07 15:40:00,64.75,64.76,64.63,64.63,285875.0,63.1065,63.1163,62.9896,62.9896,285875.0
2018-03-07 15:50:00,64.62,64.64,64.32,64.44,419146.0,62.9798,62.9993,62.6874,62.8044,419146.0
2018-03-08 09:30:00,64.88,65.16,64.52,64.95,173318.0,63.2332,63.5061,62.8823,63.3014,173318.0
2018-03-08 09:40:00,64.97,65.15,64.89,65.06,102399.0,63.3209,63.4964,63.243,63.4086,102399.0
2018-03-08 09:50:00,65.08,65.08,64.71,64.78,62384.0,63.4281,63.4281,63.0675,63.1357,62384.0
2018-03-08 10:00:00,64.79,64.79,64.68,64.77,46182.0,63.1455,63.1455,63.0383,63.126,46182.0
2018-03-08 10:10:00,64.77,64.78,64.74,64.77,73805.0,63.126,63.1357,63.0968,63.126,73805.0
2018-03-08 10:20:00,64.77,64.77,64.66,64.74,44499.0,63.126,63.126,63.0188,63.0968,44499.0
2018-03-08 10:30:00,64.74,64.84,64.67,64.84,92916.0,63.0968,63.1942,63.0285,63.1942,92916.0
2018-03-08 10:40:00,64.85,64.95,64.72,64.73,82800.0,63.204,63.3014,63.0773,63.087,82800.0
2018-03-08 10:50:00,64.74,64.83,64.66,64.67,30505.0,63.0968,63.1845,63.0188,63.0285,30505.0
2018-03-08 11:00:00,64.67,64.73,64.61,64.64,27402.0,63.0285,63.087,62.9701,62.9993,27402.0
2018-03-08 11:10:00,64.65,64.7,64.58,64.61,29119.0,63.009,63.0578,62.9408,62.9701,29119.0
2018-03-08 11:20:00,64.62,64.69,64.56,64.6,31977.0,62.9798,63.048,62.9213,62.9603,31977.0
2018-03-08 11:30:00,64.61,64.7,64.52,64.65,58892.0,62.9701,63.0578,62.8823,63.009,58892.0
2018-03-08 11:40:00,64.65,64.68,64.61,64.66,25381.0,63.009,63.0383,62.9701,63.0188,25381.0
2018-03-08 11:50:00,64.65,64.67,64.61,64.66,24062.0,63.009,63.0285,62.9701,63.0188,24062.0
2018-03-08 12:00:00,64.65,64.66,64.57,64.59,25514.0,63.009,63.0188,62.9311,62.9506,25514.0
2018-03-08 12:10:00,64.59,64.59,64.38,64.45,43125.0,62.9506,62.9506,62.7459,62.8141,43125.0
2018-03-08 12:20:00,64.45,64.45,64.28,64.35,26745.0,62.8141,62.8141,62.6484,62.7167,26745.0
2018-03-08 12:30:00,64.35,64.44,64.34,64.41,23551.0,62.7167,62.8044,62.7069,62.7751,23551.0
2018-03-08 12:40:00,64.41,64.58,64.41,64.58,49167.0,62.7751,62.9408,62.7751,62.9408,49167.0
2018-03-08 12:50:00,64.58,64.59,64.5,64.58,28512.0,62.9408,62.9506,62.8629,62.9408,28512.0
2018-03-08 13:00:00,64.58,64.58,64.38,64.38,34105.0,62.9408,62.9408,62.7459,62.7459,34105.0
2018-03-08 13:10:00,64.41,64.48,64.33,64.39,23320.0,62.7751,62.8434,62.6972,62.7556,23320.0
2018-03-08 13:20:00,64.39,64.39,64.23,64.29,38369.0,62.7556,62.7556,62.5997,62.6582,38369.0
2018-03-08 13:30:00,64.29,64.5,64.28,64.48,34468.0,62.6582,62.8629,62.6484,62.8434,34468.0
2018-03-08 13:40:00,64.49,64.55,64.38,64.38,29759.0,62.8531,62.9116,62.7459,62.7459,29759.0
2018-03-08 13:50:00,64.38,64.39,64.21,64.21,77533.0,62.7459,62.7556,62.5802,62.5802,77533.0
2018-03-08 14:00:00,64.21,64.29,64.16,64.21,49226.0,62.5802,62.6582,62.5315,62.5802,49226.0
2018-03-08 14:10:00,64.2,64.2,64.13,64.18,35954.0,62.5705,62.5705,62.5022,62.551,35954.0
2018-03-08 14:20:00,64.18,64.31,64.18,64.3,37332.0,62.551,62.6777,62.551,62.6679,37332.0
2018-03-08 14:30:00,64.3,64.34,64.18,64.22,36210.0,62.6679,62.7069,62.551,62.59,36210.0
2018-03-08 14:40:00,64.22,64.33,64.18,64.33,29625.0,62.59,62.6972,62.551,62.6972,29625.0
2018-03-08 14:50:00,64.32,64.42,64.32,64.4,41415.0,62.6874,62.7849,62.6874,62.7654,41415.0
2018-03-08 15:00:00,64.4,64.48,64.38,64.46,42124.0,62.7654,62.8434,62.7459,62.8239,42124.0
2018-03-08 15:10:00,64.46,64.66,64.42,64.65,61766.0,62.8239,63.0188,62.7849,63.009,61766.0
2018-03-08 15:20:00,64.66,64.69,64.62,64.68,56940.0,63.0188,63.048,62.9798,63.0383,56940.0
2018-03-08 15:30:00,64.68,64.73,64.62,64.67,107502.0,63.0383,63.087,62.9798,63.0285,107502.0
2018-03-08 15:40:00,64.67,64.74,64.61,64.74,143255.0,63.0285,63.0968,62.9701,63.0968,143255.0
2018-03-08 15:50:00,64.73,64.95,64.73,64.94,429216.0,63.087,63.3014,63.087,63.2917,429216.0
2018-03-09 09:30:00,65.18,65.66,65.0,65.34,306043.0,63.5256,63.9934,63.3502,63.6815,306043.0
2018-03-09 09:40:00,65.33,65.37,65.23,65.29,94254.0,63.6718,63.7108,63.5743,63.6328,94254.0
2018-03-09 09:50:00,65.29,65.43,65.28,65.34,90764.0,63.6328,63.7692,63.6231,63.6815,90764.0
2018-03-09 10:00:00,65.35,65.36,65.25,65.26,100839.0,63.6913,63.701,63.5938,63.6036,100839.0
2018-03-09 10:10:00,65.25,65.39,65.23,65.38,142898.0,63.5938,63.7303,63.5743,63.7205,142898.0
2018-03-09 10:20:00,65.38,65.45,65.33,65.35,142858.0,63.7205,63.7887,63.6718,63.6913,142858.0
2018-03-09 10:30:00,65.35,65.36,65.17,65.25,58199.0,63.6913,63.701,63.5158,63.5938,58199.0
2018-03-09 10:40:00,65.26,65.39,65.21,65.3,60366.0,63.6036,63.7303,63.5548,63.6425,60366.0
2018-03-09 10:50:00,65.31,65.35,65.11,65.2,54407.0,63.6523,63.6913,63.4574,63.5451,54407.0
2018-03-09 11:00:00,65.21,65.29,65.09,65.28,64653.0,63.5548,63.6328,63.4379,63.6231,64653.0
2018-03-09 11:10:00,65.28,65.32,65.2,65.21,42655.0,63.6231,63.662,63.5451,63.5548,42655.0
2018-03-09 11:20:00,65.2,65.29,65.17,65.28,57769.0,63.5451,63.6328,63.5158,63.6231,57769.0
2018-03-09 11:30:00,65.29,65.34,65.23,65.24,44326.0,63.6328,63.6815,63.5743,63.5841,44326.0
2018-03-09 11:40:00,65.25,65.25,65.19,65.2,37066.0,63.5938,63.5938,63.5353,63.5451,37066.0
2018-03-09 11:50:00,65.21,65.27,65.2,65.23,42581.0,63.5548,63.6133,63.5451,63.5743,42581.0
2018-03-09 12:00:00,65.25,65.56,65.24,65.55,144047.0,63.5938,63.8959,63.5841,63.8862,144047.0
2018-03-09 12:10:00,65.55,65.62,65.45,65.54,78886.0,63.8862,63.9544,63.7887,63.8765,78886.0
2018-03-09 12:20:00,65.54,65.58,65.51,65.54,58377.0,63.8765,63.9154,63.8472,63.8765,58377.0
2018-03-09 12:30:00,65.53,65.6,65.48,65.51,43543.0,63.8667,63.9349,63.818,63.8472,43543.0
2018-03-09 12:40:00,65.51,65.52,65.41,65.41,37331.0,63.8472,63.857,63.7498,63.7498,37331.0
2018-03-09 12:50:00,65.42,65.48,65.4,65.4,25816.0,63.7595,63.818,63.74,63.74,25816.0
2018-03-09 13:00:00,65.4,65.44,65.34,65.37,30636.0,63.74,63.779,63.6815,63.7108,30636.0
2018-03-09 13:10:00,65.37,65.38,65.28,65.32,64010.0,63.7108,63.7205,63.6231,63.662,64010.0
2018-03-09 13:20:00,65.32,65.37,65.31,65.35,37412.0,63.662,63.7108,63.6523,63.6913,37412.0
2018-03-09 13:30:00,65.35,65.36,65.28,65.28,38152.0,63.6913,63.701,63.6231,63.6231,38152.0
2018-03-09 13:40:00,65.28,65.39,65.26,65.37,39241.0,63.6231,63.7303,63.6036,63.7108,39241.0
2018-03-09 13:50:00,65.38,65.38,65.33,65.36,39208.0,63.7205,63.7205,63.6718,63.701,39208.0
2018-03-09 14:00:00,65.37,65.37,65.23,65.28,37717.0,63.7108,63.7108,63.5743,63.6231,37717.0
2018-03-09 14:10:00,65.28,65.35,65.27,65.32,40286.0,63.6231,63.6913,63.6133,63.662,40286.0
2018-03-09 14:20:00,65.32,65.36,65.25,65.26,62092.0,63.662,63.701,63.5938,63.6036,62092.0
2018-03-09 14:30:00,65.26,65.32,65.25,65.29,71734.0,63.6036,63.662,63.5938,63.6328,71734.0
2018-03-09 14:40:00,65.29,65.31,65.27,65.3,46743.0,63.6328,63.6523,63.6133,63.6425,46743.0
2018-03-09 14:50:00,65.3,65.31,65.25,65.27,48095.0,63.6425,63.6523,63.5938,63.6133,48095.0
2018-03-09 15:00:00,65.27,65.32,65.26,65.3,62379.0,63.6133,63.662,63.6036,63.6425,62379.0
2018-03-09 15:10:00,65.31,65.38,65.3,65.36,55282.0,63.6523,63.7205,63.6425,63.701,55282.0
2018-03-09 15:20:00,65.36,65.45,65.35,65.44,73826.0,63.701,63.7887,63.6913,63.779,73826.0
2018-03-09 15:30:00,65.45,65.48,65.33,65.33,88577.0,63.7887,63.818,63.6718,63.6718,88577.0
2018-03-09 15:40:00,65.33,65.37,65.32,65.33,193776.0,63.6718,63.7108,63.662,63.6718,193776.0
2018-03-09 15:50:00,65.34,65.34,65.06,65.14,350305.0,63.6815,63.6815,63.4086,63.4866,350305.0
2018-03-12 09:30:00,65.39,65.61,65.0,65.24,78336.0,63.7303,63.9447,63.3502,63.5841,78336.0
2018-03-12 09:40:00,65.24,65.29,65.09,65.14,32309.0,63.5841,63.6328,63.4379,63.4866,32309.0
2018-03-12 09:50:00,65.18,65.29,65.04,65.08,24828.0,63.5256,63.6328,63.3891,63.4281,24828.0
2018-03-12 10:00:00,65.06,65.08,64.79,64.91,57871.0,63.4086,63.4281,63.1455,63.2624,57871.0
2018-03-12 10:10:00,64.93,64.96,64.73,64.76,34135.0,63.2819,63.3112,63.087,63.1163,34135.0
2018-03-12 10:20:00,64.76,64.88,64.69,64.88,57904.0,63.1163,63.2332,63.048,63.2332,57904.0
2018-03-12 10:30:00,64.88,65.06,64.87,64.96,43696.0,63.2332,63.4086,63.2235,63.3112,43696.0
2018-03-12 10:40:00,64.96,64.97,64.78,64.78,61263.0,63.3112,63.3209,63.1357,63.1357,61263.0
2018-03-12 10:50:00,64.78,64.85,64.49,64.55,54867.0,63.1357,63.204,62.8531,62.9116,54867.0
2018-03-12 11:00:00,64.55,64.59,64.51,64.52,56186.0,62.9116,62.9506,62.8726,62.8823,56186.0
2018-03-12 11:10:00,64.53,64.56,64.37,64.42,69340.0,62.8921,62.9213,62.7362,62.7849,69340.0
2018-03-12 11:20:00,64.44,64.59,64.34,64.58,178416.0,62.8044,62.9506,62.7069,62.9408,178416.0
2018-03-12 11:30:00,64.59,64.7,64.37,64.4,95233.0,62.9506,63.0578,62.7362,62.7654,95233.0
2018-03-12 11:40:00,64.41,64.63,64.41,64.62,131925.0,62.7751,62.9896,62.7751,62.9798,131925.0
2018-03-12 11:50:00,64.62,64.66,64.51,64.63,56603.0,62.9798,63.0188,62.8726,62.9896,56603.0
2018-03-12 12:00:00,64.65,64.73,64.63,64.63,33526.0,63.009,63.087,62.9896,62.9896,33526.0
2018-03-12 12:10:00,64.61,64.66,64.59,64.64,41508.0,62.9701,63.0188,62.9506,62.9993,41508.0
2018-03-12 12:20:00,64.64,64.67,64.47,64.48,45765.0,62.9993,63.0285,62.8336,62.8434,45765.0
2018-03-12 12:30:00,64.48,64.58,64.48,64.56,51209.0,62.8434,62.9408,62.8434,62.9213,51209.0
2018-03-12 12:40:00,64.56,64.59,64.47,64.47,35832.0,62.9213,62.9506,62.8336,62.8336,35832.0
2018-03-12 12:50:00,64.48,64.49,64.3,64.4,190117.0,62.8434,62.8531,62.6679,62.7654,190117.0
2018-03-12 13:00:00,64.4,64.45,64.32,64.39,61259.0,62.7654,62.8141,62.6874,62.7556,61259.0
2018-03-12 13:10:00,64.4,64.51,64.38,64.49,56988.0,62.7654,62.8726,62.7459,62.8531,56988.0
2018-03-12 13:20:00,64.48,64.49,64.36,64.39,29882.0,62.8434,62.8531,62.7264,62.7556,29882.0
2018-03-12 13:30:00,64.39,64.49,64.37,64.49,54486.0,62.7556,62.8531,62.7362,62.8531,54486.0
2018-03-12 13:40:00,64.49,64.5,64.36,64.47,49585.0,62.8531,62.8629,62.7264,62.8336,49585.0
2018-03-12 13:50:00,64.47,64.5,64.35,64.39,39507.0,62.8336,62.8629,62.7167,62.7556,39507.0
2018-03-12 14:00:00,64.39,64.42,64.37,64.4,43130.0,62.7556,62.7849,62.7362,62.7654,43130.0
2018-03-12 14:10:00,64.4,64.5,64.39,64.47,42293.0,62.7654,62.8629,62.7556,62.8336,42293.0
2018-03-12 14:20:00,64.46,64.47,64.41,64.44,30629.0,62.8239,62.8336,62.7751,62.8044,30629.0
2018-03-12 14:30:00,64.44,64.5,64.42,64.44,40443.0,62.8044,62.8629,62.7849,62.8044,40443.0
2018-03-12 14:40:00,64.45,64.45,64.39,64.4,20996.0,62.8141,62.8141,62.7556,62.7654,20996.0
2018-03-12 14:50:00,64.4,64.45,64.39,64.41,35963.0,62.7654,62.8141,62.7556,62.7751,35963.0
2018-03-12 15:00:00,64.41,64.44,64.4,64.42,44115.0,62.7751,62.8044,62.7654,62.7849,44115.0
2018-03-12 15:10:00,64.43,64.44,64.4,64.41,38266.0,62.7946,62.8044,62.7654,62.7751,38266.0
2018-03-12 15:20:00,64.41,64.43,64.39,64.42,45060.0,62.7751,62.7946,62.7556,62.7849,45060.0
2018-03-12 15:30:00,64.41,64.48,64.41,64.47,76955.0,62.7751,62.8434,62.7751,62.8336,76955.0
2018-03-12 15:40:00,64.48,64.49,64.42,64.46,103140.0,62.8434,62.8531,62.7849,62.8239,103140.0
2018-03-12 15:50:00,64.45,64.53,64.37,64.44,326121.0,62.8141,62.8921,62.7362,62.8044,326121.0
2018-03-13 09:30:00,64.98,65.13,64.68,65.0,122804.0,63.3307,63.4769,63.0383,63.3502,122804.0
2018-03-13 09:40:00,64.97,65.12,64.88,64.93,130577.0,63.3209,63.4671,63.2332,63.2819,130577.0
2018-03-13 09:50:00,64.96,65.13,64.95,65.08,290754.0,63.3112,63.4769,63.3014,63.4281,290754.0
2018-03-13 10:00:00,65.08,65.64,65.08,65.43,404541.0,63.4281,63.9739,63.4281,63.7692,404541.0
2018-03-13 10:10:00,65.46,65.54,65.27,65.32,131040.0,63.7985,63.8765,63.6133,63.662,131040.0
2018-03-13 10:20:00,65.31,65.45,65.18,65.27,186078.0,63.6523,63.7887,63.5256,63.6133,186078.0
2018-03-13 10:30:00,65.27,65.44,65.2,65.36,134406.0,63.6133,63.779,63.5451,63.701,134406.0
2018-03-13 10:40:00,65.36,65.48,65.32,65.37,348320.0,63.701,63.818,63.662,63.7108,348320.0
2018-03-13 10:50:00,65.37,65.5,65.29,65.49,63729.0,63.7108,63.8375,63.6328,63.8277,63729.0
2018-03-13 11:00:00,65.49,65.52,65.43,65.46,91377.0,63.8277,63.857,63.7692,63.7985,91377.0
2018-03-13 11:10:00,65.47,65.48,65.34,65.38,55522.0,63.8082,63.818,63.6815,63.7205,55522.0
2018-03-13 11:20:00,65.39,65.4,65.26,65.32,40227.0,63.7303,63.74,63.6036,63.662,40227.0
2018-03-13 11:30:00,65.32,65.33,65.17,65.28,91711.0,63.662,63.6718,63.5158,63.6231,91711.0
2018-03-13 11:40:00,65.28,65.32,65.24,65.28,68329.0,63.6231,63.662,63.5841,63.6231,68329.0
2018-03-13 11:50:00,65.28,65.33,65.2,65.2,45362.0,63.6231,63.6718,63.5451,63.5451,45362.0
2018-03-13 12:00:00,65.2,65.27,65.01,65.01,68653.0,63.5451,63.6133,63.3599,63.3599,68653.0
2018-03-13 12:10:00,65.02,65.2,64.98,65.18,126254.0,63.3697,63.5451,63.3307,63.5256,126254.0
2018-03-13 12:20:00,65.18,65.33,65.13,65.22,169850.0,63.5256,63.6718,63.4769,63.5646,169850.0
2018-03-13 12:30:00,65.22,65.23,65.03,65.04,48624.0,63.5646,63.5743,63.3794,63.3891,48624.0
2018-03-13 12:40:00,65.03,65.12,64.98,65.03,31247.0,63.3794,63.4671,63.3307,63.3794,31247.0
2018-03-13 12:50:00,65.03,65.07,64.95,65.04,23110.0,63.3794,63.4184,63.3014,63.3891,23110.0
2018-03-13 13:00:00,65.04,65.16,65.02,65.06,41346.0,63.3891,63.5061,63.3697,63.4086,41346.0
2018-03-13 13:10:00,65.06,65.11,65.02,65.08,48212.0,63.4086,63.4574,63.3697,63.4281,48212.0
2018-03-13 13:20:00,65.1,65.11,64.99,65.03,25826.0,63.4476,63.4574,63.3404,63.3794,25826.0
2018-03-13 13:30:00,65.04,65.07,64.96,65.05,33788.0,63.3891,63.4184,63.3112,63.3989,33788.0
2018-03-13 13:40:00,65.05,65.12,64.97,65.02,48143.0,63.3989,63.4671,63.3209,63.3697,48143.0
2018-03-13 13:50:00,65.01,65.1,65.0,65.1,30082.0,63.3599,63.4476,63.3502,63.4476,30082.0
2018-03-13 14:00:00,65.09,65.17,65.06,65.16,49624.0,63.4379,63.5158,63.4086,63.5061,49624.0
2018-03-13 14:10:00,65.16,65.17,65.09,65.14,125174.0,63.5061,63.5158,63.4379,63.4866,125174.0
2018-03-13 14:20:00,65.14,65.14,65.03,65.04,33830.0,63.4866,63.4866,63.3794,63.3891,33830.0
2018-03-13 14:30:00,65.04,65.12,65.01,65.06,37465.0,63.3891,63.4671,63.3599,63.4086,37465.0
2018-03-13 14:40:00,65.04,65.06,64.93,65.05,77149.0,63.3891,63.4086,63.2819,63.3989,77149.0
2018-03-13 14:50:00,65.05,65.17,65.05,65.14,53794.0,63.3989,63.5158,63.3989,63.4866,53794.0
2018-03-13 15:00:00,65.14,65.17,65.02,65.03,50301.0,63.4866,63.5158,63.3697,63.3794,50301.0
2018-03-13 15:10:00,65.02,65.02,64.87,64.88,74731.0,63.3697,63.3697,63.2235,63.2332,74731.0
2018-03-13 15:20:00,64.87,65.07,64.86,65.06,101946.0,63.2235,63.4184,63.2137,63.4086,101946.0
2018-03-13 15:30:00,65.05,65.1,64.96,65.02,64631.0,63.3989,63.4476,63.3112,63.3697,64631.0
2018-03-13 15:40:00,65.02,65.03,64.79,64.8,109039.0,63.3697,63.3794,63.1455,63.1552,109039.0
2018-03-13 15:50:00,64.8,64.89,64.79,64.86,252559.0,63.1552,63.243,63.1455,63.2137,252559.0
2018-03-14 09:30:00,65.11,65.52,64.93,65.02,166915.0,63.4574,63.857,63.2819,63.3697,166915.0
2018-03-14 09:40:00,65.0,65.1,64.8,64.84,140923.0,63.3502,63.4476,63.1552,63.1942,140923.0
2018-03-14 09:50:00,64.86,64.89,64.76,64.82,63434.0,63.2137,63.243,63.1163,63.1747,63434.0
2018-03-14 10:00:00,64.83,64.9,64.7,64.77,70280.0,63.1845,63.2527,63.0578,63.126,70280.0
2018-03-14 10:10:00,64.77,64.77,64.5,64.61,56445.0,63.126,63.126,62.8629,62.9701,56445.0
2018-03-14 10:20:00,64.61,64.74,64.58,64.69,57467.0,62.9701,63.0968,62.9408,63.048,57467.0
2018-03-14 10:30:00,64.68,64.69,64.38,64.44,77177.0,63.0383,63.048,62.7459,62.8044,77177.0
2018-03-14 10:40:00,64.45,64.56,64.42,64.53,72243.0,62.8141,62.9213,62.7849,62.8921,72243.0
2018-03-14 10:50:00,64.54,64.73,64.54,64.73,53202.0,62.9018,63.087,62.9018,63.087,53202.0
2018-03-14 11:00:00,64.74,64.74,64.56,64.7,39003.0,63.0968,63.0968,62.9213,63.0578,39003.0
2018-03-14 11:10:00,64.7,64.77,64.68,64.77,34380.0,63.0578,63.126,63.0383,63.126,34380.0
2018-03-14 11:20:00,64.78,64.78,64.69,64.75,31716.0,63.1357,63.1357,63.048,63.1065,31716.0
2018-03-14 11:30:00,64.76,64.8,64.69,64.71,56204.0,63.1163,63.1552,63.048,63.0675,56204.0
2018-03-14 11:40:00,64.71,64.71,64.53,64.53,75012.0,63.0675,63.0675,62.8921,62.8921,75012.0
2018-03-14 11:50:00,64.54,64.68,64.53,64.59,52003.0,62.9018,63.0383,62.8921,62.9506,52003.0
2018-03-14 12:00:00,64.6,64.61,64.4,64.4,54410.0,62.9603,62.9701,62.7654,62.7654,54410.0
2018-03-14 12:10:00,64.4,64.5,64.38,64.49,46058.0,62.7654,62.8629,62.7459,62.8531,46058.0
2018-03-14 12:20:00,64.49,64.5,64.46,64.47,23580.0,62.8531,62.8629,62.8239,62.8336,23580.0
2018-03-14 12:30:00,64.47,64.63,64.44,64.62,37061.0,62.8336,62.9896,62.8044,62.9798,37061.0
2018-03-14 12:40:00,64.62,64.69,64.56,64.56,32418.0,62.9798,63.048,62.9213,62.9213,32418.0
2018-03-14 12:50:00,64.56,64.62,64.52,64.57,43786.0,62.9213,62.9798,62.8823,62.9311,43786.0
2018-03-14 13:00:00,64.57,64.63,64.52,64.52,31786.0,62.9311,62.9896,62.8823,62.8823,31786.0
2018-03-14 13:10:00,64.51,64.54,64.49,64.54,36740.0,62.8726,62.9018,62.8531,62.9018,36740.0
2018-03-14 13:20:00,64.55,64.62,64.55,64.58,14793.0,62.9116,62.9798,62.9116,62.9408,14793.0
2018-03-14 13:30:00,64.59,64.62,64.57,64.61,26798.0,62.9506,62.9798,62.9311,62.9701,26798.0
2018-03-14 13:40:00,64.61,64.79,64.61,64.79,50695.0,62.9701,63.1455,62.9701,63.1455,50695.0
2018-03-14 13:50:00,64.79,65.02,64.78,65.02,77532.0,63.1455,63.3697,63.1357,63.3697,77532.0
2018-03-14 14:00:00,65.02,65.07,64.93,64.97,60451.0,63.3697,63.4184,63.2819,63.3209,60451.0
2018-03-14 14:10:00,64.98,64.98,64.8,64.8,40048.0,63.3307,63.3307,63.1552,63.1552,40048.0
2018-03-14 14:20:00,64.8,64.87,64.8,64.8,23811.0,63.1552,63.2235,63.1552,63.1552,23811.0
2018-03-14 14:30:00,64.8,64.85,64.65,64.66,26343.0,63.1552,63.204,63.009,63.0188,26343.0
2018-03-14 14:40:00,64.66,64.68,64.56,64.63,75324.0,63.0188,63.0383,62.9213,62.9896,75324.0
2018-03-14 14:50:00,64.63,64.73,64.61,64.73,55621.0,62.9896,63.087,62.9701,63.087,55621.0
2018-03-14 15:00:00,64.73,64.74,64.66,64.7,33283.0,63.087,63.0968,63.0188,63.0578,33283.0
2018-03-14 15:10:00,64.69,64.71,64.64,64.66,53824.0,63.048,63.0675,62.9993,63.0188,53824.0
2018-03-14 15:20:00,64.66,64.76,64.61,64.63,45810.0,63.0188,63.1163,62.9701,62.9896,45810.0
2018-03-14 15:30:00,64.63,64.66,64.53,64.56,201541.0,62.9896,63.0188,62.8921,62.9213,201541.0
2018-03-14 15:40:00,64.57,64.7,64.53,64.68,212210.0,62.9311,63.0578,62.8921,63.0383,212210.0
2018-03-14 15:50:00,64.67,64.94,64.56,64.64,404745.0,63.0285,63.2917,62.9213,62.9993,404745.0
2018-03-15 09:30:00,64.59,64.98,64.49,64.87,62398.0,62.9506,63.3307,62.8531,63.2235,62398.0
2018-03-15 09:40:00,64.89,64.91,64.75,64.77,51892.0,63.243,63.2624,63.1065,63.126,51892.0
2018-03-15 09:50:00,64.78,64.79,64.69,64.78,40389.0,63.1357,63.1455,63.048,63.1357,40389.0
2018-03-15 10:00:00,64.8,65.28,64.8,65.22,58738.0,63.1552,63.6231,63.1552,63.5646,58738.0
2018-03-15 10:10:00,65.23,65.33,65.11,65.28,158619.0,63.5743,63.6718,63.4574,63.6231,158619.0
2018-03-15 10:20:00,65.29,65.4,65.17,65.22,104118.0,63.6328,63.74,63.5158,63.5646,104118.0
2018-03-15 10:30:00,65.21,65.28,65.15,65.17,42851.0,63.5548,63.6231,63.4964,63.5158,42851.0
2018-03-15 10:40:00,65.18,65.18,65.05,65.12,42559.0,63.5256,63.5256,63.3989,63.4671,42559.0
2018-03-15 10:50:00,65.14,65.14,65.04,65.09,36087.0,63.4866,63.4866,63.3891,63.4379,36087.0
2018-03-15 11:00:00,65.08,65.18,65.08,65.15,58056.0,63.4281,63.5256,63.4281,63.4964,58056.0
2018-03-15 11:10:00,65.14,65.37,65.05,65.34,54094.0,63.4866,63.7108,63.3989,63.6815,54094.0
2018-03-15 11:20:00,65.35,65.36,65.24,65.26,49767.0,63.6913,63.701,63.5841,63.6036,49767.0
2018-03-15 11:30:00,65.26,65.27,65.09,65.09,36942.0,63.6036,63.6133,63.4379,63.4379,36942.0
2018-03-15 11:40:00,65.09,65.16,64.96,65.0,31709.0,63.4379,63.5061,63.3112,63.3502,31709.0
2018-03-15 11:50:00,64.99,65.03,64.88,64.93,29093.0,63.3404,63.3794,63.2332,63.2819,29093.0
2018-03-15 12:00:00,64.94,64.95,64.86,64.86,32938.0,63.2917,63.3014,63.2137,63.2137,32938.0
2018-03-15 12:10:00,64.87,64.88,64.82,64.86,21191.0,63.2235,63.2332,63.1747,63.2137,21191.0
2018-03-15 12:20:00,64.86,64.88,64.79,64.87,27636.0,63.2137,63.2332,63.1455,63.2235,27636.0
2018-03-15 12:30:00,64.88,64.88,64.74,64.78,20986.0,63.2332,63.2332,63.0968,63.1357,20986.0
2018-03-15 12:40:00,64.78,64.88,64.78,64.88,25466.0,63.1357,63.2332,63.1357,63.2332,25466.0
2018-03-15 12:50:00,64.88,64.9,64.78,64.83,23185.0,63.2332,63.2527,63.1357,63.1845,23185.0
2018-03-15 13:00:00,64.82,64.85,64.79,64.79,27719.0,63.1747,63.204,63.1455,63.1455,27719.0
2018-03-15 13:10:00,64.8,64.89,64.75,64.79,44096.0,63.1552,63.243,63.1065,63.1455,44096.0
2018-03-15 13:20:00,64.81,64.81,64.74,64.79,37090.0,63.165,63.165,63.0968,63.1455,37090.0
2018-03-15 13:30:00,64.79,64.86,64.72,64.73,49984.0,63.1455,63.2137,63.0773,63.087,49984.0
2018-03-15 13:40:00,64.72,64.76,64.63,64.69,46286.0,63.0773,63.1163,62.9896,63.048,46286.0
2018-03-15 13:50:00,64.71,64.74,64.64,64.65,27352.0,63.0675,63.0968,62.9993,63.009,27352.0
2018-03-15 14:00:00,64.65,64.66,64.59,64.66,28077.0,63.009,63.0188,62.9506,63.0188,28077.0
2018-03-15 14:10:00,64.67,64.74,64.66,64.74,31013.0,63.0285,63.0968,63.0188,63.0968,31013.0
2018-03-15 14:20:00,64.74,64.78,64.69,64.71,29083.0,63.0968,63.1357,63.048,63.0675,29083.0
2018-03-15 14:30:00,64.7,64.76,64.66,64.72,84993.0,63.0578,63.1163,63.0188,63.0773,84993.0
2018-03-15 14:40:00,64.72,64.73,64.61,64.62,45716.0,63.0773,63.087,62.9701,62.9798,45716.0
2018-03-15 14:50:00,64.63,64.83,64.58,64.82,139225.0,62.9896,63.1845,62.9408,63.1747,139225.0
2018-03-15 15:00:00,64.82,64.84,64.71,64.74,63349.0,63.1747,63.1942,63.0675,63.0968,63349.0
2018-03-15 15:10:00,64.74,64.77,64.67,64.71,50801.0,63.0968,63.126,63.0285,63.0675,50801.0
2018-03-15 15:20:00,64.71,64.83,64.7,64.81,62689.0,63.0675,63.1845,63.0578,63.165,62689.0
2018-03-15 15:30:00,64.81,64.82,64.72,64.72,37731.0,63.165,63.1747,63.0773,63.0773,37731.0
2018-03-15 15:40:00,64.72,64.72,64.6,64.6,119572.0,63.0773,63.0773,62.9603,62.9603,119572.0
2018-03-15 15:50:00,64.6,64.66,64.54,64.6,269643.0,62.9603,63.0188,62.9018,62.9603,269643.0
2018-03-16 09:30:00,64.32,64.88,64.32,64.69,494958.0,62.6874,63.2332,62.6874,63.048,494958.0
2018-03-16 09:40:00,64.69,64.8,64.56,64.7,99821.0,63.048,63.1552,62.9213,63.0578,99821.0
2018-03-16 09:50:00,64.69,64.7,64.38,64.57,131056.0,63.048,63.0578,62.7459,62.9311,131056.0
2018-03-16 10:00:00,64.58,64.59,64.38,64.39,112559.0,62.9408,62.9506,62.7459,62.7556,112559.0
2018-03-16 10:10:00,64.39,64.58,64.35,64.47,207581.0,62.7556,62.9408,62.7167,62.8336,207581.0
2018-03-16 10:20:00,64.46,64.59,64.46,64.5,45619.0,62.8239,62.9506,62.8239,62.8629,45619.0
2018-03-16 10:30:00,64.5,64.53,64.45,64.48,70457.0,62.8629,62.8921,62.8141,62.8434,70457.0
2018-03-16 10:40:00,64.48,64.55,64.37,64.52,150172.0,62.8434,62.9116,62.7362,62.8823,150172.0
2018-03-16 10:50:00,64.52,64.69,64.44,64.45,82932.0,62.8823,63.048,62.8044,62.8141,82932.0
2018-03-16 11:00:00,64.45,64.47,64.36,64.36,82618.0,62.8141,62.8336,62.7264,62.7264,82618.0
2018-03-16 11:10:00,64.38,64.76,64.37,64.73,50406.0,62.7459,63.1163,62.7362,63.087,50406.0
2018-03-16 11:20:00,64.73,64.73,64.56,64.67,28294.0,63.087,63.087,62.9213,63.0285,28294.0
2018-03-16 11:30:00,64.68,64.68,64.52,64.56,61010.0,63.0383,63.0383,62.8823,62.9213,61010.0
2018-03-16 11:40:00,64.55,64.57,64.24,64.46,176474.0,62.9116,62.9311,62.6095,62.8239,176474.0
2018-03-16 11:50:00,64.46,64.59,64.44,64.47,48268.0,62.8239,62.9506,62.8044,62.8336,48268.0
2018-03-16 12:00:00,64.48,64.57,64.46,64.5,24917.0,62.8434,62.9311,62.8239,62.8629,24917.0
2018-03-16 12:10:00,64.5,64.55,64.4,64.51,23129.0,62.8629,62.9116,62.7654,62.8726,23129.0
2018-03-16 12:20:00,64.52,64.66,64.52,64.64,27049.0,62.8823,63.0188,62.8823,62.9993,27049.0
2018-03-16 12:30:00,64.64,64.68,64.44,64.53,49142.0,62.9993,63.0383,62.8044,62.8921,49142.0
2018-03-16 12:40:00,64.54,64.54,64.42,64.44,51230.0,62.9018,62.9018,62.7849,62.8044,51230.0
2018-03-16 12:50:00,64.44,64.55,64.38,64.53,84439.0,62.8044,62.9116,62.7459,62.8921,84439.0
2018-03-16 13:00:00,64.53,64.57,64.49,64.55,26976.0,62.8921,62.9311,62.8531,62.9116,26976.0
2018-03-16 13:10:00,64.55,64.59,64.49,64.57,29116.0,62.9116,62.9506,62.8531,62.9311,29116.0
2018-03-16 13:20:00,64.56,64.59,64.53,64.57,28880.0,62.9213,62.9506,62.8921,62.9311,28880.0
2018-03-16 13:30:00,64.57,64.59,64.54,64.57,32714.0,62.9311,62.9506,62.9018,62.9311,32714.0
2018-03-16 13:40:00,64.57,64.57,64.38,64.43,39916.0,62.9311,62.9311,62.7459,62.7946,39916.0
2018-03-16 13:50:00,64.43,64.49,64.39,64.42,31313.0,62.7946,62.8531,62.7556,62.7849,31313.0
2018-03-16 14:00:00,64.43,64.45,64.4,64.4,17433.0,62.7946,62.8141,62.7654,62.7654,17433.0
2018-03-16 14:10:00,64.4,64.42,64.38,64.41,53637.0,62.7654,62.7849,62.7459,62.7751,53637.0
2018-03-16 14:20:00,64.42,64.47,64.41,64.45,30224.0,62.7849,62.8336,62.7751,62.8141,30224.0
2018-03-16 14:30:00,64.44,64.45,64.4,64.41,40244.0,62.8044,62.8141,62.7654,62.7751,40244.0
2018-03-16 14:40:00,64.41,64.42,64.35,64.37,58309.0,62.7751,62.7849,62.7167,62.7362,58309.0
2018-03-16 14:50:00,64.37,64.4,64.26,64.3,98009.0,62.7362,62.7654,62.6289,62.6679,98009.0
2018-03-16 15:00:00,64.29,64.35,64.29,64.32,54366.0,62.6582,62.7167,62.6582,62.6874,54366.0
2018-03-16 15:10:00,64.32,64.42,64.31,64.37,95508.0,62.6874,62.7849,62.6777,62.7362,95508.0
2018-03-16 15:20:00,64.38,64.4,64.33,64.37,75811.0,62.7459,62.7654,62.6972,62.7362,75811.0
2018-03-16 15:30:00,64.37,64.44,64.36,64.41,80394.0,62.7362,62.8044,62.7264,62.7751,80394.0
2018-03-16 15:40:00,64.42,64.47,64.41,64.44,157692.0,62.7849,62.8336,62.7751,62.8044,157692.0
2018-03-16 15:50:00,64.44,64.73,64.44,64.64,649406.0,62.8044,63.087,62.8044,62.9993,649406.0
2018-03-19 09:30:00,64.56,64.75,63.97,64.15,100175.0,62.9213,63.1065,62.3463,62.5217,100175.0
2018-03-19 09:40:00,64.19,64.23,63.97,64.13,85652.0,62.5607,62.5997,62.3463,62.5022,85652.0
2018-03-19 09:50:00,64.13,64.27,64.13,64.16,35610.0,62.5022,62.6387,62.5022,62.5315,35610.0
2018-03-19 10:00:00,64.16,64.19,63.91,63.91,51323.0,62.5315,62.5607,62.2878,62.2878,51323.0
2018-03-19 10:10:00,63.89,63.91,63.8,63.84,43809.0,62.2683,62.2878,62.1806,62.2196,43809.0
2018-03-19 10:20:00,63.83,63.87,63.77,63.78,41857.0,62.2099,62.2488,62.1514,62.1611,41857.0
2018-03-19 10:30:00,63.78,63.99,63.78,63.86,49899.0,62.1611,62.3658,62.1611,62.2391,49899.0
2018-03-19 10:40:00,63.86,63.87,63.6,63.75,143971.0,62.2391,62.2488,61.9857,62.1319,143971.0
2018-03-19 10:50:00,63.74,63.77,63.64,63.64,44049.0,62.1221,62.1514,62.0247,62.0247,44049.0
2018-03-19 11:00:00,63.65,63.74,63.6,63.67,30366.0,62.0344,62.1221,61.9857,62.0539,30366.0
2018-03-19 11:10:00,63.68,63.69,63.44,63.44,70413.0,62.0637,62.0734,61.8298,61.8298,70413.0
2018-03-19 11:20:00,63.46,63.46,63.28,63.39,81041.0,61.8492,61.8492,61.6738,61.781,81041.0
2018-03-19 11:30:00,63.39,63.4,63.29,63.31,38167.0,61.781,61.7908,61.6836,61.7031,38167.0
2018-03-19 11:40:00,63.32,63.38,63.19,63.25,59751.0,61.7128,61.7713,61.5861,61.6446,59751.0
2018-03-19 11:50:00,63.25,63.25,63.07,63.13,57007.0,61.6446,61.6446,61.4691,61.5276,57007.0
2018-03-19 12:00:00,63.13,63.45,63.09,63.33,88004.0,61.5276,61.8395,61.4886,61.7225,88004.0
2018-03-19 12:10:00,63.33,63.41,63.19,63.32,93706.0,61.7225,61.8005,61.5861,61.7128,93706.0
2018-03-19 12:20:00,63.32,63.51,63.3,63.41,51049.0,61.7128,61.898,61.6933,61.8005,51049.0
2018-03-19 12:30:00,63.41,63.48,63.25,63.28,66320.0,61.8005,61.8687,61.6446,61.6738,66320.0
2018-03-19 12:40:00,63.27,63.27,62.96,63.02,89575.0,61.6641,61.6641,61.3619,61.4204,89575.0
2018-03-19 12:50:00,63.02,63.19,63.01,63.14,28762.0,61.4204,61.5861,61.4107,61.5374,28762.0
2018-03-19 13:00:00,63.13,63.19,63.07,63.09,35918.0,61.5276,61.5861,61.4691,61.4886,35918.0
2018-03-19 13:10:00,63.1,63.21,63.04,63.21,59020.0,61.4984,61.6056,61.4399,61.6056,59020.0
2018-03-19 13:20:00,63.21,63.21,63.06,63.07,53197.0,61.6056,61.6056,61.4594,61.4691,53197.0
2018-03-19 13:30:00,63.08,63.26,63.07,63.21,82724.0,61.4789,61.6543,61.4691,61.6056,82724.0
2018-03-19 13:40:00,63.21,63.37,63.2,63.26,82423.0,61.6056,61.7615,61.5958,61.6543,82423.0
2018-03-19 13:50:00,63.26,63.29,63.14,63.29,77241.0,61.6543,61.6836,61.5374,61.6836,77241.0
2018-03-19 14:00:00,63.28,63.45,63.28,63.33,84519.0,61.6738,61.8395,61.6738,61.7225,84519.0
2018-03-19 14:10:00,63.33,63.36,63.21,63.21,34244.0,61.7225,61.7518,61.6056,61.6056,34244.0
2018-03-19 14:20:00,63.21,63.23,63.15,63.18,53276.0,61.6056,61.6251,61.5471,61.5764,53276.0
2018-03-19 14:30:00,63.18,63.22,63.01,63.09,84523.0,61.5764,61.6153,61.4107,61.4886,84523.0
2018-03-19 14:40:00,63.09,63.2,63.03,63.17,55763.0,61.4886,61.5958,61.4302,61.5666,55763.0
2018-03-19 14:50:00,63.17,63.2,63.1,63.12,44257.0,61.5666,61.5958,61.4984,61.5179,44257.0
2018-03-19 15:00:00,63.12,63.14,62.98,62.99,59219.0,61.5179,61.5374,61.3814,61.3912,59219.0
2018-03-19 15:10:00,62.98,63.08,62.94,63.04,97069.0,61.3814,61.4789,61.3424,61.4399,97069.0
2018-03-19 15:20:00,63.04,63.09,62.96,62.98,72320.0,61.4399,61.4886,61.3619,61.3814,72320.0
2018-03-19 15:30:00,62.99,63.09,62.98,63.07,97143.0,61.3912,61.4886,61.3814,61.4691,97143.0
2018-03-19 15:40:00,63.07,63.08,62.99,63.04,147613.0,61.4691,61.4789,61.3912,61.4399,147613.0
2018-03-19 15:50:00,63.03,63.15,62.95,63.12,365511.0,61.4302,61.5471,61.3522,61.5179,365511.0
2018-03-20 09:30:00,63.21,63.99,63.02,63.1,37569.0,61.6056,62.3658,61.4204,61.4984,37569.0
2018-03-20 09:40:00,63.16,63.19,62.65,62.74,62815.0,61.5569,61.5861,61.0598,61.1475,62815.0
2018-03-20 09:50:00,62.71,62.87,62.66,62.8,40902.0,61.1183,61.2742,61.0696,61.206,40902.0
2018-03-20 10:00:00,62.83,63.09,62.8,63.01,39029.0,61.2352,61.4886,61.206,61.4107,39029.0
2018-03-20 10:10:00,63.04,63.05,62.83,62.89,53139.0,61.4399,61.4497,61.2352,61.2937,53139.0
2018-03-20 10:20:00,62.89,62.97,62.84,62.95,23128.0,61.2937,61.3717,61.245,61.3522,23128.0
2018-03-20 10:30:00,62.93,63.02,62.85,62.87,26328.0,61.3327,61.4204,61.2547,61.2742,26328.0
2018-03-20 10:40:00,62.89,62.92,62.77,62.87,89095.0,61.2937,61.323,61.1768,61.2742,89095.0
2018-03-20 10:50:00,62.86,62.94,62.82,62.89,52631.0,61.2645,61.3424,61.2255,61.2937,52631.0
2018-03-20 11:00:00,62.89,62.99,62.84,62.97,47117.0,61.2937,61.3912,61.245,61.3717,47117.0
2018-03-20 11:10:00,62.97,63.02,62.88,62.92,54232.0,61.3717,61.4204,61.284,61.323,54232.0
2018-03-20 11:20:00,62.92,62.99,62.89,62.93,69410.0,61.323,61.3912,61.2937,61.3327,69410.0
2018-03-20 11:30:00,62.94,63.04,62.93,62.98,29335.0,61.3424,61.4399,61.3327,61.3814,29335.0
2018-03-20 11:40:00,62.98,62.98,62.88,62.95,41777.0,61.3814,61.3814,61.284,61.3522,41777.0
2018-03-20 11:50:00,62.95,62.95,62.89,62.9,25393.0,61.3522,61.3522,61.2937,61.3035,25393.0
2018-03-20 12:00:00,62.91,63.03,62.89,62.99,30313.0,61.3132,61.4302,61.2937,61.3912,30313.0
2018-03-20 12:10:00,62.99,63.05,62.89,62.89,28619.0,61.3912,61.4497,61.2937,61.2937,28619.0
2018-03-20 12:20:00,62.89,62.97,62.83,62.84,64166.0,61.2937,61.3717,61.2352,61.245,64166.0
2018-03-20 12:30:00,62.85,62.94,62.83,62.84,53499.0,61.2547,61.3424,61.2352,61.245,53499.0
2018-03-20 12:40:00,62.84,62.88,62.81,62.81,57991.0,61.245,61.284,61.2157,61.2157,57991.0
2018-03-20 12:50:00,62.81,62.83,62.77,62.8,39593.0,61.2157,61.2352,61.1768,61.206,39593.0
2018-03-20 13:00:00,62.8,62.91,62.78,62.78,42583.0,61.206,61.3132,61.1865,61.1865,42583.0
2018-03-20 13:10:00,62.77,62.78,62.65,62.69,44788.0,61.1768,61.1865,61.0598,61.0988,44788.0
2018-03-20 13:20:00,62.69,62.78,62.67,62.69,45363.0,61.0988,61.1865,61.0793,61.0988,45363.0
2018-03-20 13:30:00,62.69,62.77,62.61,62.67,64271.0,61.0988,61.1768,61.0208,61.0793,64271.0
2018-03-20 13:40:00,62.66,62.77,62.61,62.73,64132.0,61.0696,61.1768,61.0208,61.1378,64132.0
2018-03-20 13:50:00,62.73,62.75,62.7,62.72,25911.0,61.1378,61.1573,61.1085,61.128,25911.0
2018-03-20 14:00:00,62.72,62.86,62.71,62.76,36778.0,61.128,61.2645,61.1183,61.167,36778.0
2018-03-20 14:10:00,62.77,62.8,62.72,62.73,30292.0,61.1768,61.206,61.128,61.1378,30292.0
2018-03-20 14:20:00,62.73,62.77,62.69,62.71,28040.0,61.1378,61.1768,61.0988,61.1183,28040.0
2018-03-20 14:30:00,62.72,62.83,62.71,62.8,25964.0,61.128,61.2352,61.1183,61.206,25964.0
2018-03-20 14:40:00,62.8,62.86,62.76,62.84,35982.0,61.206,61.2645,61.167,61.245,35982.0
2018-03-20 14:50:00,62.87,62.96,62.85,62.96,41521.0,61.2742,61.3619,61.2547,61.3619,41521.0
2018-03-20 15:00:00,62.96,63.0,62.95,62.97,52715.0,61.3619,61.4009,61.3522,61.3717,52715.0
2018-03-20 15:10:00,62.97,63.01,62.89,62.89,36235.0,61.3717,61.4107,61.2937,61.2937,36235.0
2018-03-20 15:20:00,62.9,62.94,62.88,62.89,44131.0,61.3035,61.3424,61.284,61.2937,44131.0
2018-03-20 15:30:00,62.88,62.92,62.84,62.84,61285.0,61.284,61.323,61.245,61.245,61285.0
2018-03-20 15:40:00,62.85,62.85,62.78,62.8,74531.0,61.2547,61.2547,61.1865,61.206,74531.0
2018-03-20 15:50:00,62.79,62.87,62.58,62.66,378005.0,61.1963,61.2742,60.9916,61.0696,378005.0
2018-03-21 09:30:00,62.49,62.98,62.49,62.92,78664.0,60.9039,61.3814,60.9039,61.323,78664.0
2018-03-21 09:40:00,62.91,62.95,62.65,62.71,53460.0,61.3132,61.3522,61.0598,61.1183,53460.0
2018-03-21 09:50:00,62.72,62.87,62.7,62.7,30136.0,61.128,61.2742,61.1085,61.1085,30136.0
2018-03-21 10:00:00,62.71,62.85,62.69,62.74,24756.0,61.1183,61.2547,61.0988,61.1475,24756.0
2018-03-21 10:10:00,62.75,62.78,62.61,62.64,34066.0,61.1573,61.1865,61.0208,61.0501,34066.0
2018-03-21 10:20:00,62.63,62.76,62.61,62.61,37783.0,61.0403,61.167,61.0208,61.0208,37783.0
2018-03-21 10:30:00,62.61,62.64,62.54,62.58,42360.0,61.0208,61.0501,60.9526,60.9916,42360.0
2018-03-21 10:40:00,62.58,62.69,62.58,62.68,23929.0,60.9916,61.0988,60.9916,61.089,23929.0
2018-03-21 10:50:00,62.67,62.71,62.64,62.66,30914.0,61.0793,61.1183,61.0501,61.0696,30914.0
2018-03-21 11:00:00,62.66,62.78,62.66,62.72,36317.0,61.0696,61.1865,61.0696,61.128,36317.0
2018-03-21 11:10:00,62.71,62.8,62.71,62.8,21776.0,61.1183,61.206,61.1183,61.206,21776.0
2018-03-21 11:20:00,62.81,62.86,62.77,62.82,36037.0,61.2157,61.2645,61.1768,61.2255,36037.0
2018-03-21 11:30:00,62.82,62.85,62.75,62.85,39932.0,61.2255,61.2547,61.1573,61.2547,39932.0
2018-03-21 11:40:00,62.85,62.87,62.79,62.84,22255.0,61.2547,61.2742,61.1963,61.245,22255.0
2018-03-21 11:50:00,62.83,62.96,62.83,62.96,23209.0,61.2352,61.3619,61.2352,61.3619,23209.0
2018-03-21 12:00:00,62.95,63.02,62.93,63.01,26508.0,61.3522,61.4204,61.3327,61.4107,26508.0
2018-03-21 12:10:00,63.02,63.1,63.0,63.05,31174.0,61.4204,61.4984,61.4009,61.4497,31174.0
2018-03-21 12:20:00,63.04,63.05,62.99,62.99,16782.0,61.4399,61.4497,61.3912,61.3912,16782.0
2018-03-21 12:30:00,63.0,63.04,62.99,63.01,21071.0,61.4009,61.4399,61.3912,61.4107,21071.0
2018-03-21 12:40:00,63.01,63.05,62.94,62.94,20862.0,61.4107,61.4497,61.3424,61.3424,20862.0
2018-03-21 12:50:00,62.93,62.95,62.84,62.84,18675.0,61.3327,61.3522,61.245,61.245,18675.0
2018-03-21 13:00:00,62.84,62.92,62.84,62.86,14409.0,61.245,61.323,61.245,61.2645,14409.0
2018-03-21 13:10:00,62.86,62.88,62.83,62.86,23968.0,61.2645,61.284,61.2352,61.2645,23968.0
2018-03-21 13:20:00,62.86,62.88,62.83,62.85,14662.0,61.2645,61.284,61.2352,61.2547,14662.0
2018-03-21 13:30:00,62.84,62.86,62.83,62.83,20119.0,61.245,61.2645,61.2352,61.2352,20119.0
2018-03-21 13:40:00,62.82,62.87,62.79,62.87,34489.0,61.2255,61.2742,61.1963,61.2742,34489.0
2018-03-21 13:50:00,62.86,62.89,62.83,62.83,21667.0,61.2645,61.2937,61.2352,61.2352,21667.0
2018-03-21 14:00:00,62.84,63.09,62.71,62.88,68947.0,61.245,61.4886,61.1183,61.284,68947.0
2018-03-21 14:10:00,62.9,62.98,62.85,62.91,33127.0,61.3035,61.3814,61.2547,61.3132,33127.0
2018-03-21 14:20:00,62.91,62.92,62.74,62.8,93828.0,61.3132,61.323,61.1475,61.206,93828.0
2018-03-21 14:30:00,62.79,62.87,62.69,62.73,97370.0,61.1963,61.2742,61.0988,61.1378,97370.0
2018-03-21 14:40:00,62.72,62.74,62.51,62.52,71172.0,61.128,61.1475,60.9234,60.9331,71172.0
2018-03-21 14:50:00,62.52,62.57,62.41,62.42,100921.0,60.9331,60.9818,60.8259,60.8356,100921.0
2018-03-21 15:00:00,62.41,62.73,62.41,62.7,76143.0,60.8259,61.1378,60.8259,61.1085,76143.0
2018-03-21 15:10:00,62.7,62.81,62.62,62.69,68895.0,61.1085,61.2157,61.0306,61.0988,68895.0
2018-03-21 15:20:00,62.68,62.74,62.66,62.7,73739.0,61.089,61.1475,61.0696,61.1085,73739.0
2018-03-21 15:30:00,62.69,62.8,62.65,62.79,111209.0,61.0988,61.206,61.0598,61.1963,111209.0
2018-03-21 15:40:00,62.79,62.8,62.67,62.72,133317.0,61.1963,61.206,61.0793,61.128,133317.0
2018-03-21 15:50:00,62.72,62.72,62.47,62.47,323450.0,61.128,61.128,60.8844,60.8844,323450.0
2018-03-22 09:30:00,61.73,61.89,61.38,61.76,141593.0,60.1632,60.3191,59.822,60.1924,141593.0
2018-03-22 09:40:00,61.76,61.96,61.67,61.83,126368.0,60.1924,60.3873,60.1047,60.2606,126368.0
2018-03-22 09:50:00,61.83,61.84,61.57,61.61,197493.0,60.2606,60.2704,60.0072,60.0462,197493.0
2018-03-22 10:00:00,61.63,61.71,61.54,61.66,108673.0,60.0657,60.1437,59.978,60.0949,108673.0
2018-03-22 10:10:00,61.65,61.69,61.48,61.69,66706.0,60.0852,60.1242,59.9195,60.1242,66706.0
2018-03-22 10:20:00,61.69,61.74,61.49,61.49,52381.0,60.1242,60.1729,59.9293,59.9293,52381.0
2018-03-22 10:30:00,61.48,61.6,61.38,61.58,62291.0,59.9195,60.0365,59.822,60.017,62291.0
2018-03-22 10:40:00,61.57,61.57,61.37,61.47,44508.0,60.0072,60.0072,59.8123,59.9098,44508.0
2018-03-22 10:50:00,61.48,61.58,61.42,61.47,54206.0,59.9195,60.017,59.861,59.9098,54206.0
2018-03-22 11:00:00,61.46,61.56,61.38,61.46,84283.0,59.9,59.9975,59.822,59.9,84283.0
2018-03-22 11:10:00,61.47,61.51,61.39,61.42,37347.0,59.9098,59.9487,59.8318,59.861,37347.0
2018-03-22 11:20:00,61.41,61.43,61.37,61.41,60424.0,59.8513,59.8708,59.8123,59.8513,60424.0
2018-03-22 11:30:00,61.42,61.45,61.26,61.29,58646.0,59.861,59.8903,59.7051,59.7343,58646.0
2018-03-22 11:40:00,61.29,61.3,61.2,61.27,55928.0,59.7343,59.7441,59.6466,59.7148,55928.0
2018-03-22 11:50:00,61.27,61.36,61.24,61.29,73296.0,59.7148,59.8026,59.6856,59.7343,73296.0
2018-03-22 12:00:00,61.3,61.45,61.27,61.42,55813.0,59.7441,59.8903,59.7148,59.861,55813.0
2018-03-22 12:10:00,61.41,61.65,61.38,61.5,164705.0,59.8513,60.0852,59.822,59.939,164705.0
2018-03-22 12:20:00,61.5,61.72,61.45,61.64,85688.0,59.939,60.1534,59.8903,60.0754,85688.0
2018-03-22 12:30:00,61.63,61.79,61.59,61.59,79086.0,60.0657,60.2216,60.0267,60.0267,79086.0
2018-03-22 12:40:00,61.59,61.6,61.53,61.55,67255.0,60.0267,60.0365,59.9682,59.9877,67255.0
2018-03-22 12:50:00,61.55,61.62,61.53,61.55,55859.0,59.9877,60.056,59.9682,59.9877,55859.0
2018-03-22 13:00:00,61.54,61.55,61.45,61.47,19390.0,59.978,59.9877,59.8903,59.9098,19390.0
2018-03-22 13:10:00,61.47,61.5,61.42,61.45,19640.0,59.9098,59.939,59.861,59.8903,19640.0
2018-03-22 13:20:00,61.45,61.58,61.43,61.56,24924.0,59.8903,60.017,59.8708,59.9975,24924.0
2018-03-22 13:30:00,61.56,61.67,61.55,61.61,92462.0,59.9975,60.1047,59.9877,60.0462,92462.0
2018-03-22 13:40:00,61.59,61.65,61.48,61.49,36625.0,60.0267,60.0852,59.9195,59.9293,36625.0
2018-03-22 13:50:00,61.48,61.55,61.37,61.55,193353.0,59.9195,59.9877,59.8123,59.9877,193353.0
2018-03-22 14:00:00,61.55,61.57,61.37,61.42,50469.0,59.9877,60.0072,59.8123,59.861,50469.0
2018-03-22 14:10:00,61.42,61.49,61.38,61.43,52981.0,59.861,59.9293,59.822,59.8708,52981.0
2018-03-22 14:20:00,61.43,61.48,61.38,61.38,67189.0,59.8708,59.9195,59.822,59.822,67189.0
2018-03-22 14:30:00,61.37,61.45,61.35,61.44,58188.0,59.8123,59.8903,59.7928,59.8805,58188.0
2018-03-22 14:40:00,61.44,61.44,61.37,61.42,98990.0,59.8805,59.8805,59.8123,59.861,98990.0
2018-03-22 14:50:00,61.42,61.44,61.31,61.34,53646.0,59.861,59.8805,59.7538,59.7831,53646.0
2018-03-22 15:00:00,61.34,61.41,61.32,61.36,61548.0,59.7831,59.8513,59.7636,59.8026,61548.0
2018-03-22 15:10:00,61.36,61.42,61.27,61.37,76740.0,59.8026,59.861,59.7148,59.8123,76740.0
2018-03-22 15:20:00,61.38,61.46,61.32,61.33,125194.0,59.822,59.9,59.7636,59.7733,125194.0
2018-03-22 15:30:00,61.32,61.37,61.28,61.31,130136.0,59.7636,59.8123,59.7246,59.7538,130136.0
2018-03-22 15:40:00,61.31,61.35,61.22,61.22,240946.0,59.7538,59.7928,59.6661,59.6661,240946.0
2018-03-22 15:50:00,61.22,61.25,61.1,61.15,381645.0,59.6661,59.6953,59.5492,59.5979,381645.0
2018-03-23 09:30:00,61.31,61.66,61.03,61.17,79840.0,59.7538,60.0949,59.4809,59.6174,79840.0
2018-03-23 09:40:00,61.14,61.19,61.01,61.06,40603.0,59.5881,59.6369,59.4614,59.5102,40603.0
2018-03-23 09:50:00,61.08,61.09,60.86,60.94,39084.0,59.5297,59.5394,59.3152,59.3932,39084.0
2018-03-23 10:00:00,60.96,61.22,60.96,61.15,49765.0,59.4127,59.6661,59.4127,59.5979,49765.0
2018-03-23 10:10:00,61.14,61.2,61.01,61.01,55622.0,59.5881,59.6466,59.4614,59.4614,55622.0
2018-03-23 10:20:00,61.02,61.11,60.91,61.08,54320.0,59.4712,59.5589,59.364,59.5297,54320.0
2018-03-23 10:30:00,61.09,61.12,61.03,61.07,57105.0,59.5394,59.5686,59.4809,59.5199,57105.0
2018-03-23 10:40:00,61.08,61.14,61.05,61.08,178617.0,59.5297,59.5881,59.5004,59.5297,178617.0
2018-03-23 10:50:00,61.09,61.14,61.04,61.14,181091.0,59.5394,59.5881,59.4907,59.5881,181091.0
2018-03-23 11:00:00,61.14,61.27,60.89,60.95,50622.0,59.5881,59.7148,59.3445,59.403,50622.0
2018-03-23 11:10:00,60.95,61.01,60.8,60.86,33695.0,59.403,59.4614,59.2568,59.3152,33695.0
2018-03-23 11:20:00,60.87,60.89,60.71,60.76,27080.0,59.325,59.3445,59.169,59.2178,27080.0
2018-03-23 11:30:00,60.76,60.83,60.55,60.55,44558.0,59.2178,59.286,59.0131,59.0131,44558.0
2018-03-23 11:40:00,60.57,60.66,60.49,60.64,58755.0,59.0326,59.1203,58.9546,59.1008,58755.0
2018-03-23 11:50:00,60.64,60.72,60.43,60.46,54391.0,59.1008,59.1788,58.8962,58.9254,54391.0
2018-03-23 12:00:00,60.46,60.65,60.46,60.64,118579.0,58.9254,59.1106,58.9254,59.1008,118579.0
2018-03-23 12:10:00,60.64,60.66,60.5,60.53,49845.0,59.1008,59.1203,58.9644,58.9936,49845.0
2018-03-23 12:20:00,60.55,60.6,60.52,60.54,36325.0,59.0131,59.0618,58.9839,59.0034,36325.0
2018-03-23 12:30:00,60.54,60.66,60.48,60.63,141406.0,59.0034,59.1203,58.9449,59.0911,141406.0
2018-03-23 12:40:00,60.63,60.65,60.53,60.58,113448.0,59.0911,59.1106,58.9936,59.0423,113448.0
2018-03-23 12:50:00,60.57,60.64,60.54,60.63,69199.0,59.0326,59.1008,59.0034,59.0911,69199.0
2018-03-23 13:00:00,60.63,61.0,60.58,60.94,203590.0,59.0911,59.4517,59.0423,59.3932,203590.0
2018-03-23 13:10:00,60.95,61.0,60.87,60.89,70485.0,59.403,59.4517,59.325,59.3445,70485.0
2018-03-23 13:20:00,60.89,60.96,60.85,60.9,35309.0,59.3445,59.4127,59.3055,59.3542,35309.0
2018-03-23 13:30:00,60.89,60.96,60.82,60.85,32541.0,59.3445,59.4127,59.2763,59.3055,32541.0
2018-03-23 13:40:00,60.86,60.91,60.84,60.89,30692.0,59.3152,59.364,59.2957,59.3445,30692.0
2018-03-23 13:50:00,60.89,60.96,60.87,60.92,58526.0,59.3445,59.4127,59.325,59.3737,58526.0
2018-03-23 14:00:00,60.91,60.95,60.86,60.9,85364.0,59.364,59.403,59.3152,59.3542,85364.0
2018-03-23 14:10:00,60.9,60.9,60.84,60.87,91647.0,59.3542,59.3542,59.2957,59.325,91647.0
2018-03-23 14:20:00,60.87,60.88,60.78,60.83,44751.0,59.325,59.3347,59.2373,59.286,44751.0
2018-03-23 14:30:00,60.82,60.85,60.63,60.76,51912.0,59.2763,59.3055,59.0911,59.2178,51912.0
2018-03-23 14:40:00,60.77,60.81,60.57,60.59,76538.0,59.2275,59.2665,59.0326,59.0521,76538.0
2018-03-23 14:50:00,60.59,60.6,60.34,60.36,85652.0,59.0521,59.0618,58.8084,58.8279,85652.0
2018-03-23 15:00:00,60.35,60.41,60.13,60.13,137222.0,58.8182,58.8767,58.6038,58.6038,137222.0
2018-03-23 15:10:00,60.13,60.48,60.05,60.36,187426.0,58.6038,58.9449,58.5258,58.8279,187426.0
2018-03-23 15:20:00,60.36,60.39,60.15,60.15,160923.0,58.8279,58.8572,58.6233,58.6233,160923.0
2018-03-23 15:30:00,60.15,60.17,59.97,60.07,199464.0,58.6233,58.6428,58.4478,58.5453,199464.0
2018-03-23 15:40:00,60.08,60.14,59.91,59.94,269844.0,58.555,58.6135,58.3894,58.4186,269844.0
2018-03-23 15:50:00,59.95,59.95,59.62,59.63,565864.0,58.4283,58.4283,58.1067,58.1165,565864.0
2018-03-26 09:30:00,60.59,60.82,60.46,60.66,84226.0,59.0521,59.2763,58.9254,59.1203,84226.0
2018-03-26 09:40:00,60.66,60.76,60.3,60.3,101917.0,59.1203,59.2178,58.7695,58.7695,101917.0
2018-03-26 09:50:00,60.31,60.49,60.3,60.42,74881.0,58.7792,58.9546,58.7695,58.8864,74881.0
2018-03-26 10:00:00,60.42,60.49,60.37,60.38,69001.0,58.8864,58.9546,58.8377,58.8474,69001.0
2018-03-26 10:10:00,60.38,60.47,60.29,60.46,92224.0,58.8474,58.9351,58.7597,58.9254,92224.0
2018-03-26 10:20:00,60.47,60.47,60.25,60.25,56523.0,58.9351,58.9351,58.7207,58.7207,56523.0
2018-03-26 10:30:00,60.24,60.38,60.21,60.29,60131.0,58.711,58.8474,58.6817,58.7597,60131.0
2018-03-26 10:40:00,60.3,60.57,60.3,60.51,58397.0,58.7695,59.0326,58.7695,58.9741,58397.0
2018-03-26 10:50:00,60.52,60.62,60.46,60.54,49168.0,58.9839,59.0813,58.9254,59.0034,49168.0
2018-03-26 11:00:00,60.52,60.58,60.35,60.35,57673.0,58.9839,59.0423,58.8182,58.8182,57673.0
2018-03-26 11:10:00,60.32,60.32,60.07,60.16,45701.0,58.7889,58.7889,58.5453,58.633,45701.0
2018-03-26 11:20:00,60.17,60.41,60.17,60.33,47011.0,58.6428,58.8767,58.6428,58.7987,47011.0
2018-03-26 11:30:00,60.32,60.44,60.27,60.41,41580.0,58.7889,58.9059,58.7402,58.8767,41580.0
2018-03-26 11:40:00,60.42,60.48,60.34,60.48,40406.0,58.8864,58.9449,58.8084,58.9449,40406.0
2018-03-26 11:50:00,60.47,60.68,60.43,60.66,146323.0,58.9351,59.1398,58.8962,59.1203,146323.0
2018-03-26 12:00:00,60.67,60.68,60.47,60.6,36931.0,59.1301,59.1398,58.9351,59.0618,36931.0
2018-03-26 12:10:00,60.6,60.79,60.59,60.73,29201.0,59.0618,59.247,59.0521,59.1885,29201.0
2018-03-26 12:20:00,60.74,60.85,60.69,60.83,22998.0,59.1983,59.3055,59.1496,59.286,22998.0
2018-03-26 12:30:00,60.82,60.93,60.79,60.83,43016.0,59.2763,59.3835,59.247,59.286,43016.0
2018-03-26 12:40:00,60.82,60.93,60.72,60.74,44617.0,59.2763,59.3835,59.1788,59.1983,44617.0
2018-03-26 12:50:00,60.75,60.8,60.73,60.75,30207.0,59.208,59.2568,59.1885,59.208,30207.0
2018-03-26 13:00:00,60.74,60.84,60.73,60.79,29011.0,59.1983,59.2957,59.1885,59.247,29011.0
2018-03-26 13:10:00,60.79,61.0,60.79,60.88,36103.0,59.247,59.4517,59.247,59.3347,36103.0
2018-03-26 13:20:00,60.9,60.95,60.82,60.82,16437.0,59.3542,59.403,59.2763,59.2763,16437.0
2018-03-26 13:30:00,60.83,60.89,60.79,60.83,23871.0,59.286,59.3445,59.247,59.286,23871.0
2018-03-26 13:40:00,60.83,60.93,60.79,60.85,35043.0,59.286,59.3835,59.247,59.3055,35043.0
2018-03-26 13:50:00,60.85,60.89,60.67,60.71,46080.0,59.3055,59.3445,59.1301,59.169,46080.0
2018-03-26 14:00:00,60.71,60.84,60.71,60.77,61873.0,59.169,59.2957,59.169,59.2275,61873.0
2018-03-26 14:10:00,60.78,60.95,60.77,60.95,43276.0,59.2373,59.403,59.2275,59.403,43276.0
2018-03-26 14:20:00,60.96,61.11,60.96,61.07,54905.0,59.4127,59.5589,59.4127,59.5199,54905.0
2018-03-26 14:30:00,61.09,61.24,61.08,61.1,84079.0,59.5394,59.6856,59.5297,59.5492,84079.0
2018-03-26 14:40:00,61.11,61.2,61.0,61.02,58416.0,59.5589,59.6466,59.4517,59.4712,58416.0
2018-03-26 14:50:00,61.02,61.13,60.95,61.09,53241.0,59.4712,59.5784,59.403,59.5394,53241.0
2018-03-26 15:00:00,61.09,61.26,61.06,61.26,87850.0,59.5394,59.7051,59.5102,59.7051,87850.0
2018-03-26 15:10:00,61.27,61.31,61.19,61.25,100066.0,59.7148,59.7538,59.6369,59.6953,100066.0
2018-03-26 15:20:00,61.26,61.32,61.19,61.32,71484.0,59.7051,59.7636,59.6369,59.7636,71484.0
2018-03-26 15:30:00,61.32,61.35,61.23,61.23,64309.0,59.7636,59.7928,59.6759,59.6759,64309.0
2018-03-26 15:40:00,61.24,61.33,61.21,61.31,99736.0,59.6856,59.7733,59.6564,59.7538,99736.0
2018-03-26 15:50:00,61.32,61.52,61.25,61.27,250524.0,59.7636,59.9585,59.6953,59.7148,250524.0
2018-03-27 09:30:00,61.55,61.89,61.15,61.82,128823.0,59.9877,60.3191,59.5979,60.2509,128823.0
2018-03-27 09:40:00,61.82,61.86,61.67,61.7,24469.0,60.2509,60.2899,60.1047,60.1339,24469.0
2018-03-27 09:50:00,61.75,61.8,61.62,61.8,17325.0,60.1827,60.2314,60.056,60.2314,17325.0
2018-03-27 10:00:00,61.78,61.91,61.78,61.9,33365.0,60.2119,60.3386,60.2119,60.3288,33365.0
2018-03-27 10:10:00,61.9,61.9,61.73,61.79,32268.0,60.3288,60.3288,60.1632,60.2216,32268.0
2018-03-27 10:20:00,61.76,61.78,61.67,61.77,18763.0,60.1924,60.2119,60.1047,60.2021,18763.0
2018-03-27 10:30:00,61.76,61.76,61.58,61.69,16931.0,60.1924,60.1924,60.017,60.1242,16931.0
2018-03-27 10:40:00,61.66,61.79,61.61,61.7,21595.0,60.0949,60.2216,60.0462,60.1339,21595.0
2018-03-27 10:50:00,61.72,61.76,61.59,61.61,19880.0,60.1534,60.1924,60.0267,60.0462,19880.0
2018-03-27 11:00:00,61.61,61.62,61.52,61.54,13665.0,60.0462,60.056,59.9585,59.978,13665.0
2018-03-27 11:10:00,61.52,61.56,61.47,61.53,18909.0,59.9585,59.9975,59.9098,59.9682,18909.0
2018-03-27 11:20:00,61.51,61.51,61.44,61.49,9962.0,59.9487,59.9487,59.8805,59.9293,9962.0
2018-03-27 11:30:00,61.49,61.57,61.49,61.56,9236.0,59.9293,60.0072,59.9293,59.9975,9236.0
2018-03-27 11:40:00,61.57,61.9,61.55,61.81,34080.0,60.0072,60.3288,59.9877,60.2411,34080.0
2018-03-27 11:50:00,61.82,61.83,61.74,61.77,22595.0,60.2509,60.2606,60.1729,60.2021,22595.0
2018-03-27 12:00:00,61.77,61.79,61.67,61.68,12812.0,60.2021,60.2216,60.1047,60.1144,12812.0
2018-03-27 12:10:00,61.69,61.75,61.67,61.7,11196.0,60.1242,60.1827,60.1047,60.1339,11196.0
2018-03-27 12:20:00,61.7,61.7,61.58,61.6,14845.0,60.1339,60.1339,60.017,60.0365,14845.0
2018-03-27 12:30:00,61.6,61.63,61.44,61.47,33997.0,60.0365,60.0657,59.8805,59.9098,33997.0
2018-03-27 12:40:00,61.47,61.61,61.44,61.49,32779.0,59.9098,60.0462,59.8805,59.9293,32779.0
2018-03-27 12:50:00,61.5,61.54,61.39,61.52,20828.0,59.939,59.978,59.8318,59.9585,20828.0
2018-03-27 13:00:00,61.54,61.58,61.48,61.51,10420.0,59.978,60.017,59.9195,59.9487,10420.0
2018-03-27 13:10:00,61.51,61.62,61.47,61.56,11374.0,59.9487,60.056,59.9098,59.9975,11374.0
2018-03-27 13:20:00,61.55,61.55,61.42,61.42,12359.0,59.9877,59.9877,59.861,59.861,12359.0
2018-03-27 13:30:00,61.43,61.48,61.36,61.42,27403.0,59.8708,59.9195,59.8026,59.861,27403.0
2018-03-27 13:40:00,61.41,61.46,61.25,61.25,23096.0,59.8513,59.9,59.6953,59.6953,23096.0
2018-03-27 13:50:00,61.22,61.3,61.12,61.27,42198.0,59.6661,59.7441,59.5686,59.7148,42198.0
2018-03-27 14:00:00,61.27,61.31,61.06,61.27,64048.0,59.7148,59.7538,59.5102,59.7148,64048.0
2018-03-27 14:10:00,61.26,61.44,61.24,61.33,21866.0,59.7051,59.8805,59.6856,59.7733,21866.0
2018-03-27 14:20:00,61.3,61.31,61.08,61.16,36812.0,59.7441,59.7538,59.5297,59.6076,36812.0
2018-03-27 14:30:00,61.15,61.23,61.04,61.22,43147.0,59.5979,59.6759,59.4907,59.6661,43147.0
2018-03-27 14:40:00,61.22,61.25,60.95,60.96,28950.0,59.6661,59.6953,59.403,59.4127,28950.0
2018-03-27 14:50:00,60.98,61.02,60.89,60.98,79220.0,59.4322,59.4712,59.3445,59.4322,79220.0
2018-03-27 15:00:00,60.99,60.99,60.5,60.62,66132.0,59.4419,59.4419,58.9644,59.0813,66132.0
2018-03-27 15:10:00,60.62,60.86,60.56,60.7,111838.0,59.0813,59.3152,59.0229,59.1593,111838.0
2018-03-27 15:20:00,60.7,60.7,60.35,60.39,86377.0,59.1593,59.1593,58.8182,58.8572,86377.0
2018-03-27 15:30:00,60.39,60.53,60.14,60.49,129185.0,58.8572,58.9936,58.6135,58.9546,129185.0
2018-03-27 15:40:00,60.48,60.48,60.06,60.17,138049.0,58.9449,58.9449,58.5355,58.6428,138049.0
2018-03-27 15:50:00,60.15,60.3,59.97,60.24,250947.0,58.6233,58.7695,58.4478,58.711,250947.0
2018-03-28 09:30:00,60.44,61.19,60.25,60.85,78429.0,58.9059,59.6369,58.7207,59.3055,78429.0
2018-03-28 09:40:00,60.86,60.86,60.55,60.84,47160.0,59.3152,59.3152,59.0131,59.2957,47160.0
2018-03-28 09:50:00,60.85,61.01,60.81,60.88,77209.0,59.3055,59.4614,59.2665,59.3347,77209.0
2018-03-28 10:00:00,60.9,60.99,60.87,60.95,47271.0,59.3542,59.4419,59.325,59.403,47271.0
2018-03-28 10:10:00,60.94,60.94,60.78,60.8,124011.0,59.3932,59.3932,59.2373,59.2568,124011.0
2018-03-28 10:20:00,60.81,61.04,60.75,61.04,76558.0,59.2665,59.4907,59.208,59.4907,76558.0
2018-03-28 10:30:00,61.06,61.15,60.91,60.96,58857.0,59.5102,59.5979,59.364,59.4127,58857.0
2018-03-28 10:40:00,60.94,60.95,60.61,60.69,52016.0,59.3932,59.403,59.0716,59.1496,52016.0
2018-03-28 10:50:00,60.67,60.71,60.48,60.54,35962.0,59.1301,59.169,58.9449,59.0034,35962.0
2018-03-28 11:00:00,60.6,60.71,60.57,60.68,31765.0,59.0618,59.169,59.0326,59.1398,31765.0
2018-03-28 11:10:00,60.71,60.81,60.55,60.66,29647.0,59.169,59.2665,59.0131,59.1203,29647.0
2018-03-28 11:20:00,60.65,60.67,60.5,60.5,36540.0,59.1106,59.1301,58.9644,58.9644,36540.0
2018-03-28 11:30:00,60.52,60.82,60.34,60.76,58021.0,58.9839,59.2763,58.8084,59.2178,58021.0
2018-03-28 11:40:00,60.78,60.93,60.72,60.8,46110.0,59.2373,59.3835,59.1788,59.2568,46110.0
2018-03-28 11:50:00,60.8,60.98,60.68,60.88,41373.0,59.2568,59.4322,59.1398,59.3347,41373.0
2018-03-28 12:00:00,60.88,61.04,60.78,61.03,44207.0,59.3347,59.4907,59.2373,59.4809,44207.0
2018-03-28 12:10:00,61.04,61.38,61.04,61.36,82913.0,59.4907,59.822,59.4907,59.8026,82913.0
2018-03-28 12:20:00,61.36,61.45,61.14,61.17,39538.0,59.8026,59.8903,59.5881,59.6174,39538.0
2018-03-28 12:30:00,61.16,61.49,61.16,61.47,68985.0,59.6076,59.9293,59.6076,59.9098,68985.0
2018-03-28 12:40:00,61.47,61.6,61.3,61.32,56221.0,59.9098,60.0365,59.7441,59.7636,56221.0
2018-03-28 12:50:00,61.32,61.32,61.11,61.17,30139.0,59.7636,59.7636,59.5589,59.6174,30139.0
2018-03-28 13:00:00,61.16,61.25,60.95,61.25,40727.0,59.6076,59.6953,59.403,59.6953,40727.0
2018-03-28 13:10:00,61.24,61.24,60.95,60.98,28520.0,59.6856,59.6856,59.403,59.4322,28520.0
2018-03-28 13:20:00,61.01,61.18,60.97,61.07,23981.0,59.4614,59.6271,59.4224,59.5199,23981.0
2018-03-28 13:30:00,61.09,61.18,60.94,61.18,42392.0,59.5394,59.6271,59.3932,59.6271,42392.0
2018-03-28 13:40:00,61.17,61.36,61.11,61.27,40677.0,59.6174,59.8026,59.5589,59.7148,40677.0
2018-03-28 13:50:00,61.26,61.27,61.1,61.11,29930.0,59.7051,59.7148,59.5492,59.5589,29930.0
2018-03-28 14:00:00,61.14,61.15,60.89,60.9,25705.0,59.5881,59.5979,59.3445,59.3542,25705.0
2018-03-28 14:10:00,60.9,60.99,60.82,60.94,29761.0,59.3542,59.4419,59.2763,59.3932,29761.0
2018-03-28 14:20:00,60.96,61.05,60.8,60.82,23972.0,59.4127,59.5004,59.2568,59.2763,23972.0
2018-03-28 14:30:00,60.8,61.03,60.78,61.02,28824.0,59.2568,59.4809,59.2373,59.4712,28824.0
2018-03-28 14:40:00,61.02,61.08,60.84,60.98,33063.0,59.4712,59.5297,59.2957,59.4322,33063.0
2018-03-28 14:50:00,60.98,61.02,60.72,60.73,29829.0,59.4322,59.4712,59.1788,59.1885,29829.0
2018-03-28 15:00:00,60.73,60.8,60.56,60.59,72010.0,59.1885,59.2568,59.0229,59.0521,72010.0
2018-03-28 15:10:00,60.59,60.84,60.59,60.83,55783.0,59.0521,59.2957,59.0521,59.286,55783.0
2018-03-28 15:20:00,60.86,60.87,60.72,60.82,76291.0,59.3152,59.325,59.1788,59.2763,76291.0
2018-03-28 15:30:00,60.82,60.98,60.72,60.97,81762.0,59.2763,59.4322,59.1788,59.4224,81762.0
2018-03-28 15:40:00,60.97,61.0,60.75,60.89,85745.0,59.4224,59.4517,59.208,59.3445,85745.0
2018-03-28 15:50:00,60.9,60.95,60.72,60.76,235964.0,59.3542,59.403,59.1788,59.2178,235964.0
2018-03-29 09:30:00,60.84,61.18,60.68,60.9,55187.0,59.2957,59.6271,59.1398,59.3542,55187.0
2018-03-29 09:40:00,60.91,60.98,60.78,60.9,30219.0,59.364,59.4322,59.2373,59.3542,30219.0
2018-03-29 09:50:00,60.91,60.99,60.72,60.77,32570.0,59.364,59.4419,59.1788,59.2275,32570.0
2018-03-29 10:00:00,60.77,60.91,60.69,60.7,23468.0,59.2275,59.364,59.1496,59.1593,23468.0
2018-03-29 10:10:00,60.72,60.78,60.61,60.68,24350.0,59.1788,59.2373,59.0716,59.1398,24350.0
2018-03-29 10:20:00,60.68,60.76,60.59,60.61,18051.0,59.1398,59.2178,59.0521,59.0716,18051.0
2018-03-29 10:30:00,60.62,60.72,60.56,60.71,22639.0,59.0813,59.1788,59.0229,59.169,22639.0
2018-03-29 10:40:00,60.73,60.78,60.67,60.77,27890.0,59.1885,59.2373,59.1301,59.2275,27890.0
2018-03-29 10:50:00,60.75,60.92,60.69,60.92,26394.0,59.208,59.3737,59.1496,59.3737,26394.0
2018-03-29 11:00:00,60.93,60.93,60.7,60.7,28863.0,59.3835,59.3835,59.1593,59.1593,28863.0
2018-03-29 11:10:00,60.7,60.71,60.53,60.56,74770.0,59.1593,59.169,58.9936,59.0229,74770.0
2018-03-29 11:20:00,60.56,60.58,60.41,60.43,88917.0,59.0229,59.0423,58.8767,58.8962,88917.0
2018-03-29 11:30:00,60.41,60.5,60.35,60.5,44655.0,58.8767,58.9644,58.8182,58.9644,44655.0
2018-03-29 11:40:00,60.5,60.59,60.48,60.53,48432.0,58.9644,59.0521,58.9449,58.9936,48432.0
2018-03-29 11:50:00,60.53,60.55,60.45,60.48,38322.0,58.9936,59.0131,58.9156,58.9449,38322.0
2018-03-29 12:00:00,60.49,60.55,60.3,60.34,51096.0,58.9546,59.0131,58.7695,58.8084,51096.0
2018-03-29 12:10:00,60.35,60.41,60.33,60.36,36059.0,58.8182,58.8767,58.7987,58.8279,36059.0
2018-03-29 12:20:00,60.35,60.41,60.34,60.37,40692.0,58.8182,58.8767,58.8084,58.8377,40692.0
2018-03-29 12:30:00,60.36,60.41,60.34,60.36,37215.0,58.8279,58.8767,58.8084,58.8279,37215.0
2018-03-29 12:40:00,60.36,60.4,60.36,60.37,33802.0,58.8279,58.8669,58.8279,58.8377,33802.0
2018-03-29 12:50:00,60.38,60.58,60.38,60.58,62507.0,58.8474,59.0423,58.8474,59.0423,62507.0
2018-03-29 13:00:00,60.58,60.59,60.32,60.32,45118.0,59.0423,59.0521,58.7889,58.7889,45118.0
2018-03-29 13:10:00,60.31,60.49,60.31,60.48,31660.0,58.7792,58.9546,58.7792,58.9449,31660.0
2018-03-29 13:20:00,60.48,60.57,60.46,60.52,33120.0,58.9449,59.0326,58.9254,58.9839,33120.0
2018-03-29 13:30:00,60.52,60.56,60.47,60.49,30397.0,58.9839,59.0229,58.9351,58.9546,30397.0
2018-03-29 13:40:00,60.5,60.64,60.38,60.59,45364.0,58.9644,59.1008,58.8474,59.0521,45364.0
2018-03-29 13:50:00,60.61,60.7,60.59,60.63,57425.0,59.0716,59.1593,59.0521,59.0911,57425.0
2018-03-29 14:00:00,60.63,60.73,60.58,60.71,34031.0,59.0911,59.1885,59.0423,59.169,34031.0
2018-03-29 14:10:00,60.71,60.79,60.69,60.71,52484.0,59.169,59.247,59.1496,59.169,52484.0
2018-03-29 14:20:00,60.69,60.71,60.51,60.67,57418.0,59.1496,59.169,58.9741,59.1301,57418.0
2018-03-29 14:30:00,60.68,60.7,60.61,60.66,62534.0,59.1398,59.1593,59.0716,59.1203,62534.0
2018-03-29 14:40:00,60.67,60.85,60.65,60.83,52781.0,59.1301,59.3055,59.1106,59.286,52781.0
2018-03-29 14:50:00,60.84,60.93,60.83,60.9,68629.0,59.2957,59.3835,59.286,59.3542,68629.0
2018-03-29 15:00:00,60.9,61.01,60.89,61.01,88166.0,59.3542,59.4614,59.3445,59.4614,88166.0
2018-03-29 15:10:00,61.0,61.05,60.98,61.04,66247.0,59.4517,59.5004,59.4322,59.4907,66247.0
2018-03-29 15:20:00,61.05,61.05,60.9,60.99,68229.0,59.5004,59.5004,59.3542,59.4419,68229.0
2018-03-29 15:30:00,60.98,60.98,60.71,60.88,84297.0,59.4322,59.4322,59.169,59.3347,84297.0
2018-03-29 15:40:00,60.88,61.03,60.87,61.02,106916.0,59.3347,59.4809,59.325,59.4712,106916.0
2018-03-29 15:50:00,61.02,61.04,60.93,60.93,265258.0,59.4712,59.4907,59.3835,59.3835,265258.0
2018-04-02 09:30:00,60.29,60.63,60.1,60.51,77626.0,58.7597,59.0911,58.5745,58.9741,77626.0
2018-04-02 09:40:00,60.5,60.72,60.48,60.51,43575.0,58.9644,59.1788,58.9449,58.9741,43575.0
2018-04-02 09:50:00,60.51,60.51,60.35,60.51,24861.0,58.9741,58.9741,58.8182,58.9741,24861.0
2018-04-02 10:00:00,60.5,60.54,60.25,60.3,43125.0,58.9644,59.0034,58.7207,58.7695,43125.0
2018-04-02 10:10:00,60.3,60.41,60.24,60.4,37069.0,58.7695,58.8767,58.711,58.8669,37069.0
2018-04-02 10:20:00,60.4,60.41,60.23,60.24,46658.0,58.8669,58.8767,58.7012,58.711,46658.0
2018-04-02 10:30:00,60.22,60.24,60.01,60.06,43034.0,58.6915,58.711,58.4868,58.5355,43034.0
2018-04-02 10:40:00,60.06,60.24,60.06,60.2,27855.0,58.5355,58.711,58.5355,58.672,27855.0
2018-04-02 10:50:00,60.19,60.25,60.15,60.19,39923.0,58.6622,58.7207,58.6233,58.6622,39923.0
2018-04-02 11:00:00,60.18,60.19,59.83,59.88,59139.0,58.6525,58.6622,58.3114,58.3601,59139.0
2018-04-02 11:10:00,59.89,60.05,59.89,60.01,36306.0,58.3699,58.5258,58.3699,58.4868,36306.0
2018-04-02 11:20:00,60.03,60.04,59.87,59.95,25015.0,58.5063,58.5161,58.3504,58.4283,25015.0
2018-04-02 11:30:00,59.97,59.98,59.56,59.57,43245.0,58.4478,58.4576,58.0482,58.058,43245.0
2018-04-02 11:40:00,59.57,59.64,59.42,59.61,38970.0,58.058,58.1262,57.9118,58.097,38970.0
2018-04-02 11:50:00,59.61,59.74,59.58,59.67,53740.0,58.097,58.2237,58.0677,58.1554,53740.0
2018-04-02 12:00:00,59.66,59.8,59.55,59.68,87222.0,58.1457,58.2821,58.0385,58.1652,87222.0
2018-04-02 12:10:00,59.68,59.68,59.54,59.63,20233.0,58.1652,58.1652,58.0287,58.1165,20233.0
2018-04-02 12:20:00,59.62,59.62,59.52,59.56,21613.0,58.1067,58.1067,58.0093,58.0482,21613.0
2018-04-02 12:30:00,59.59,59.72,59.57,59.61,19422.0,58.0775,58.2042,58.058,58.097,19422.0
2018-04-02 12:40:00,59.6,59.76,59.57,59.76,20547.0,58.0872,58.2432,58.058,58.2432,20547.0
2018-04-02 12:50:00,59.74,59.8,59.61,59.8,47107.0,58.2237,58.2821,58.097,58.2821,47107.0
2018-04-02 13:00:00,59.81,59.81,59.69,59.73,38511.0,58.2919,58.2919,58.1749,58.2139,38511.0
2018-04-02 13:10:00,59.73,59.78,59.62,59.65,28223.0,58.2139,58.2627,58.1067,58.136,28223.0
2018-04-02 13:20:00,59.66,59.76,59.62,59.7,51995.0,58.1457,58.2432,58.1067,58.1847,51995.0
2018-04-02 13:30:00,59.7,59.81,59.69,59.71,50016.0,58.1847,58.2919,58.1749,58.1944,50016.0
2018-04-02 13:40:00,59.7,59.7,59.48,59.49,20128.0,58.1847,58.1847,57.9703,57.98,20128.0
2018-04-02 13:50:00,59.48,59.57,59.39,59.4,25235.0,57.9703,58.058,57.8826,57.8923,25235.0
2018-04-02 14:00:00,59.39,59.39,59.18,59.33,39889.0,57.8826,57.8826,57.6779,57.8241,39889.0
2018-04-02 14:10:00,59.34,59.55,59.28,59.51,34239.0,57.8338,58.0385,57.7753,57.9995,34239.0
2018-04-02 14:20:00,59.5,59.58,59.33,59.38,61890.0,57.9898,58.0677,57.8241,57.8728,61890.0
2018-04-02 14:30:00,59.37,59.54,59.31,59.38,40119.0,57.8631,58.0287,57.8046,57.8728,40119.0
2018-04-02 14:40:00,59.37,59.46,59.33,59.46,56927.0,57.8631,57.9508,57.8241,57.9508,56927.0
2018-04-02 14:50:00,59.48,59.64,59.45,59.6,48526.0,57.9703,58.1262,57.941,58.0872,48526.0
2018-04-02 15:00:00,59.6,59.71,59.51,59.53,76035.0,58.0872,58.1944,57.9995,58.019,76035.0
2018-04-02 15:10:00,59.54,59.72,59.5,59.68,52891.0,58.0287,58.2042,57.9898,58.1652,52891.0
2018-04-02 15:20:00,59.69,59.72,59.48,59.53,60288.0,58.1749,58.2042,57.9703,58.019,60288.0
2018-04-02 15:30:00,59.53,59.59,59.31,59.37,67107.0,58.019,58.0775,57.8046,57.8631,67107.0
2018-04-02 15:40:00,59.36,59.64,59.29,59.6,86675.0,57.8533,58.1262,57.7851,58.0872,86675.0
2018-04-02 15:50:00,59.63,59.66,59.46,59.51,225213.0,58.1165,58.1457,57.9508,57.9995,225213.0
2018-04-03 09:30:00,59.95,59.96,59.45,59.71,120301.0,58.4283,58.4381,57.941,58.1944,120301.0
2018-04-03 09:40:00,59.78,59.85,59.6,59.81,51629.0,58.2627,58.3309,58.0872,58.2919,51629.0
2018-04-03 09:50:00,59.81,59.82,59.37,59.39,76554.0,58.2919,58.3016,57.8631,57.8826,76554.0
2018-04-03 10:00:00,59.4,59.49,59.2,59.37,67867.0,57.8923,57.98,57.6974,57.8631,67867.0
2018-04-03 10:10:00,59.36,59.38,59.18,59.32,58506.0,57.8533,57.8728,57.6779,57.8143,58506.0
2018-04-03 10:20:00,59.31,59.44,59.28,59.4,54293.0,57.8046,57.9313,57.7753,57.8923,54293.0
2018-04-03 10:30:00,59.41,59.5,59.3,59.32,59629.0,57.902,57.9898,57.7948,57.8143,59629.0
2018-04-03 10:40:00,59.34,59.66,59.34,59.55,53789.0,57.8338,58.1457,57.8338,58.0385,53789.0
2018-04-03 10:50:00,59.56,59.85,59.52,59.81,57383.0,58.0482,58.3309,58.0093,58.2919,57383.0
2018-04-03 11:00:00,59.81,60.07,59.77,60.02,63480.0,58.2919,58.5453,58.2529,58.4966,63480.0
2018-04-03 11:10:00,60.02,60.02,59.68,59.77,39696.0,58.4966,58.4966,58.1652,58.2529,39696.0
2018-04-03 11:20:00,59.75,59.78,59.65,59.7,33856.0,58.2334,58.2627,58.136,58.1847,33856.0
2018-04-03 11:30:00,59.69,59.75,59.51,59.53,33168.0,58.1749,58.2334,57.9995,58.019,33168.0
2018-04-03 11:40:00,59.53,59.66,59.44,59.62,50293.0,58.019,58.1457,57.9313,58.1067,50293.0
2018-04-03 11:50:00,59.6,59.6,59.45,59.45,42032.0,58.0872,58.0872,57.941,57.941,42032.0
2018-04-03 12:00:00,59.45,59.59,59.45,59.52,36112.0,57.941,58.0775,57.941,58.0093,36112.0
2018-04-03 12:10:00,59.52,59.64,59.41,59.42,42586.0,58.0093,58.1262,57.902,57.9118,42586.0
2018-04-03 12:20:00,59.44,59.49,59.34,59.41,43714.0,57.9313,57.98,57.8338,57.902,43714.0
2018-04-03 12:30:00,59.41,59.53,59.39,59.47,43407.0,57.902,58.019,57.8826,57.9605,43407.0
2018-04-03 12:40:00,59.47,59.6,59.39,59.39,32884.0,57.9605,58.0872,57.8826,57.8826,32884.0
2018-04-03 12:50:00,59.39,59.54,59.35,59.51,44216.0,57.8826,58.0287,57.8436,57.9995,44216.0
2018-04-03 13:00:00,59.53,59.63,59.47,59.51,34107.0,58.019,58.1165,57.9605,57.9995,34107.0
2018-04-03 13:10:00,59.52,59.6,59.4,59.53,41406.0,58.0093,58.0872,57.8923,58.019,41406.0
2018-04-03 13:20:00,59.55,59.67,59.5,59.5,37774.0,58.0385,58.1554,57.9898,57.9898,37774.0
2018-04-03 13:30:00,59.51,59.55,59.37,59.38,31066.0,57.9995,58.0385,57.8631,57.8728,31066.0
2018-04-03 13:40:00,59.38,59.54,59.35,59.35,34411.0,57.8728,58.0287,57.8436,57.8436,34411.0
2018-04-03 13:50:00,59.36,59.52,59.34,59.48,47663.0,57.8533,58.0093,57.8338,57.9703,47663.0
2018-04-03 14:00:00,59.48,59.49,59.32,59.33,48923.0,57.9703,57.98,57.8143,57.8241,48923.0
2018-04-03 14:10:00,59.33,59.45,59.31,59.33,46437.0,57.8241,57.941,57.8046,57.8241,46437.0
2018-04-03 14:20:00,59.33,59.48,59.32,59.38,61685.0,57.8241,57.9703,57.8143,57.8728,61685.0
2018-04-03 14:30:00,59.38,59.44,59.32,59.43,62671.0,57.8728,57.9313,57.8143,57.9215,62671.0
2018-04-03 14:40:00,59.42,59.53,59.24,59.51,122590.0,57.9118,58.019,57.7364,57.9995,122590.0
2018-04-03 14:50:00,59.48,59.67,59.45,59.62,87885.0,57.9703,58.1554,57.941,58.1067,87885.0
2018-04-03 15:00:00,59.63,59.88,59.59,59.82,74767.0,58.1165,58.3601,58.0775,58.3016,74767.0
2018-04-03 15:10:00,59.83,59.88,59.51,59.65,75222.0,58.3114,58.3601,57.9995,58.136,75222.0
2018-04-03 15:20:00,59.65,59.78,59.59,59.76,74631.0,58.136,58.2627,58.0775,58.2432,74631.0
2018-04-03 15:30:00,59.76,59.77,59.51,59.56,146750.0,58.2432,58.2529,57.9995,58.0482,146750.0
2018-04-03 15:40:00,59.56,59.72,59.49,59.57,209546.0,58.0482,58.2042,57.98,58.058,209546.0
2018-04-03 15:50:00,59.56,59.57,59.44,59.48,371694.0,58.0482,58.058,57.9313,57.9703,371694.0
2018-04-04 09:30:00,58.94,59.38,58.8,59.32,102295.0,57.444,57.8728,57.3075,57.8143,102295.0
2018-04-04 09:40:00,59.34,59.45,59.28,59.43,102208.0,57.8338,57.941,57.7753,57.9215,102208.0
2018-04-04 09:50:00,59.42,59.62,59.4,59.61,89807.0,57.9118,58.1067,57.8923,58.097,89807.0
2018-04-04 10:00:00,59.6,59.68,59.43,59.54,85694.0,58.0872,58.1652,57.9215,58.0287,85694.0
2018-04-04 10:10:00,59.53,59.72,59.48,59.67,72493.0,58.019,58.2042,57.9703,58.1554,72493.0
2018-04-04 10:20:00,59.68,59.68,59.43,59.45,152000.0,58.1652,58.1652,57.9215,57.941,152000.0
2018-04-04 10:30:00,59.46,59.58,59.46,59.49,317139.0,57.9508,58.0677,57.9508,57.98,317139.0
2018-04-04 10:40:00,59.49,59.98,59.48,59.89,236401.0,57.98,58.4576,57.9703,58.3699,236401.0
2018-04-04 10:50:00,59.89,59.89,59.72,59.84,85639.0,58.3699,58.3699,58.2042,58.3211,85639.0
2018-04-04 11:00:00,59.84,59.88,59.63,59.64,81189.0,58.3211,58.3601,58.1165,58.1262,81189.0
2018-04-04 11:10:00,59.64,59.72,59.59,59.67,131483.0,58.1262,58.2042,58.0775,58.1554,131483.0
2018-04-04 11:20:00,59.67,59.91,59.66,59.83,198708.0,58.1554,58.3894,58.1457,58.3114,198708.0
2018-04-04 11:30:00,59.82,59.91,59.64,59.69,97448.0,58.3016,58.3894,58.1262,58.1749,97448.0
2018-04-04 11:40:00,59.68,59.69,59.51,59.56,65661.0,58.1652,58.1749,57.9995,58.0482,65661.0
2018-04-04 11:50:00,59.56,59.65,59.52,59.56,53737.0,58.0482,58.136,58.0093,58.0482,53737.0
2018-04-04 12:00:00,59.56,59.71,59.54,59.7,71432.0,58.0482,58.1944,58.0287,58.1847,71432.0
2018-04-04 12:10:00,59.7,59.75,59.52,59.57,51676.0,58.1847,58.2334,58.0093,58.058,51676.0
2018-04-04 12:20:00,59.57,59.7,59.54,59.62,59103.0,58.058,58.1847,58.0287,58.1067,59103.0
2018-04-04 12:30:00,59.63,59.72,59.55,59.63,40174.0,58.1165,58.2042,58.0385,58.1165,40174.0
2018-04-04 12:40:00,59.64,59.7,59.6,59.6,52015.0,58.1262,58.1847,58.0872,58.0872,52015.0
2018-04-04 12:50:00,59.6,59.65,59.57,59.57,55362.0,58.0872,58.136,58.058,58.058,55362.0
2018-04-04 13:00:00,59.57,59.66,59.55,59.58,47049.0,58.058,58.1457,58.0385,58.0677,47049.0
2018-04-04 13:10:00,59.57,59.62,59.54,59.57,42082.0,58.058,58.1067,58.0287,58.058,42082.0
2018-04-04 13:20:00,59.58,59.63,59.5,59.61,130582.0,58.0677,58.1165,57.9898,58.097,130582.0
2018-04-04 13:30:00,59.6,59.62,59.54,59.56,79118.0,58.0872,58.1067,58.0287,58.0482,79118.0
2018-04-04 13:40:00,59.56,59.58,59.47,59.48,78383.0,58.0482,58.0677,57.9605,57.9703,78383.0
2018-04-04 13:50:00,59.48,59.58,59.48,59.54,91119.0,57.9703,58.0677,57.9703,58.0287,91119.0
2018-04-04 14:00:00,59.56,59.65,59.54,59.57,80519.0,58.0482,58.136,58.0287,58.058,80519.0
2018-04-04 14:10:00,59.57,59.75,59.54,59.73,100275.0,58.058,58.2334,58.0287,58.2139,100275.0
2018-04-04 14:20:00,59.73,59.74,59.57,59.59,168699.0,58.2139,58.2237,58.058,58.0775,168699.0
2018-04-04 14:30:00,59.59,59.72,59.55,59.67,257840.0,58.0775,58.2042,58.0385,58.1554,257840.0
2018-04-04 14:40:00,59.66,59.85,59.63,59.78,140269.0,58.1457,58.3309,58.1165,58.2627,140269.0
2018-04-04 14:50:00,59.78,59.89,59.75,59.79,92008.0,58.2627,58.3699,58.2334,58.2724,92008.0
2018-04-04 15:00:00,59.78,59.84,59.77,59.79,153329.0,58.2627,58.3211,58.2529,58.2724,153329.0
2018-04-04 15:10:00,59.79,59.8,59.71,59.73,132573.0,58.2724,58.2821,58.1944,58.2139,132573.0
2018-04-04 15:20:00,59.74,59.83,59.73,59.78,220945.0,58.2237,58.3114,58.2139,58.2627,220945.0
2018-04-04 15:30:00,59.79,59.8,59.69,59.74,182518.0,58.2724,58.2821,58.1749,58.2237,182518.0
2018-04-04 15:40:00,59.74,59.77,59.67,59.68,214869.0,58.2237,58.2529,58.1554,58.1652,214869.0
2018-04-04 15:50:00,59.69,59.82,59.61,59.63,522105.0,58.1749,58.3016,58.097,58.1165,522105.0
2018-04-05 09:30:00,60.02,60.09,59.39,59.97,119281.0,58.4966,58.5648,57.8826,58.4478,119281.0
2018-04-05 09:40:00,59.96,60.14,59.92,60.14,64897.0,58.4381,58.6135,58.3991,58.6135,64897.0
2018-04-05 09:50:00,60.14,60.34,60.03,60.24,144305.0,58.6135,58.8084,58.5063,58.711,144305.0
2018-04-05 10:00:00,60.23,60.23,60.07,60.19,95994.0,58.7012,58.7012,58.5453,58.6622,95994.0
2018-04-05 10:10:00,60.19,60.21,59.79,59.89,659062.0,58.6622,58.6817,58.2724,58.3699,659062.0
2018-04-05 10:20:00,59.92,60.06,59.91,59.99,84067.0,58.3991,58.5355,58.3894,58.4673,84067.0
2018-04-05 10:30:00,59.98,60.05,59.95,59.97,51634.0,58.4576,58.5258,58.4283,58.4478,51634.0
2018-04-05 10:40:00,59.97,60.09,59.92,59.93,50721.0,58.4478,58.5648,58.3991,58.4088,50721.0
2018-04-05 10:50:00,59.94,59.99,59.93,59.95,60585.0,58.4186,58.4673,58.4088,58.4283,60585.0
2018-04-05 11:00:00,59.96,60.02,59.93,60.01,47502.0,58.4381,58.4966,58.4088,58.4868,47502.0
2018-04-05 11:10:00,60.01,60.03,59.96,59.97,138022.0,58.4868,58.5063,58.4381,58.4478,138022.0
2018-04-05 11:20:00,59.97,60.06,59.96,60.03,137881.0,58.4478,58.5355,58.4381,58.5063,137881.0
2018-04-05 11:30:00,60.02,60.07,59.96,60.02,119239.0,58.4966,58.5453,58.4381,58.4966,119239.0
2018-04-05 11:40:00,60.02,60.13,59.99,60.01,119402.0,58.4966,58.6038,58.4673,58.4868,119402.0
2018-04-05 11:50:00,60.01,60.06,59.99,60.05,70279.0,58.4868,58.5355,58.4673,58.5258,70279.0
2018-04-05 12:00:00,60.06,60.12,60.01,60.04,95139.0,58.5355,58.594,58.4868,58.5161,95139.0
2018-04-05 12:10:00,60.05,60.08,59.96,59.97,93837.0,58.5258,58.555,58.4381,58.4478,93837.0
2018-04-05 12:20:00,59.97,60.0,59.95,59.99,68783.0,58.4478,58.4771,58.4283,58.4673,68783.0
2018-04-05 12:30:00,59.99,60.04,59.95,60.02,114318.0,58.4673,58.5161,58.4283,58.4966,114318.0
2018-04-05 12:40:00,60.03,60.04,59.97,60.01,107992.0,58.5063,58.5161,58.4478,58.4868,107992.0
2018-04-05 12:50:00,60.02,60.08,59.99,60.0,131685.0,58.4966,58.555,58.4673,58.4771,131685.0
2018-04-05 13:00:00,60.02,60.09,60.02,60.03,117167.0,58.4966,58.5648,58.4966,58.5063,117167.0
2018-04-05 13:10:00,60.04,60.12,60.02,60.04,67479.0,58.5161,58.594,58.4966,58.5161,67479.0
2018-04-05 13:20:00,60.03,60.04,59.96,60.04,59036.0,58.5063,58.5161,58.4381,58.5161,59036.0
2018-04-05 13:30:00,60.04,60.05,59.99,60.0,75504.0,58.5161,58.5258,58.4673,58.4771,75504.0
2018-04-05 13:40:00,59.99,60.02,59.96,60.01,68987.0,58.4673,58.4966,58.4381,58.4868,68987.0
2018-04-05 13:50:00,60.01,60.03,59.96,60.0,123187.0,58.4868,58.5063,58.4381,58.4771,123187.0
2018-04-05 14:00:00,60.02,60.03,59.95,60.0,94835.0,58.4966,58.5063,58.4283,58.4771,94835.0
2018-04-05 14:10:00,60.0,60.02,59.97,59.99,108767.0,58.4771,58.4966,58.4478,58.4673,108767.0
2018-04-05 14:20:00,59.98,60.0,59.96,59.99,71626.0,58.4576,58.4771,58.4381,58.4673,71626.0
2018-04-05 14:30:00,60.0,60.01,59.96,59.97,89421.0,58.4771,58.4868,58.4381,58.4478,89421.0
2018-04-05 14:40:00,59.98,60.02,59.95,60.01,155495.0,58.4576,58.4966,58.4283,58.4868,155495.0
2018-04-05 14:50:00,60.0,60.02,59.98,60.0,79460.0,58.4771,58.4966,58.4576,58.4771,79460.0
2018-04-05 15:00:00,59.99,60.01,59.97,60.01,56294.0,58.4673,58.4868,58.4478,58.4868,56294.0
2018-04-05 15:10:00,60.02,60.08,59.98,60.03,90971.0,58.4966,58.555,58.4576,58.5063,90971.0
2018-04-05 15:20:00,60.03,60.04,59.97,59.99,85885.0,58.5063,58.5161,58.4478,58.4673,85885.0
2018-04-05 15:30:00,59.99,60.0,59.92,59.98,266990.0,58.4673,58.4771,58.3991,58.4576,266990.0
2018-04-05 15:40:00,59.98,60.0,59.95,60.0,103492.0,58.4576,58.4771,58.4283,58.4771,103492.0
2018-04-05 15:50:00,60.0,60.01,59.67,59.7,495983.0,58.4771,58.4868,58.1554,58.1847,495983.0
2018-04-06 09:30:00,59.39,59.99,59.24,59.99,69424.0,57.8826,58.4673,57.7364,58.4673,69424.0
2018-04-06 09:40:00,59.98,60.03,59.86,60.02,44571.0,58.4576,58.5063,58.3406,58.4966,44571.0
2018-04-06 09:50:00,60.03,60.19,60.0,60.11,61553.0,58.5063,58.6622,58.4771,58.5843,61553.0
2018-04-06 10:00:00,60.11,60.15,59.87,59.93,37400.0,58.5843,58.6233,58.3504,58.4088,37400.0
2018-04-06 10:10:00,59.93,60.04,59.91,60.01,65725.0,58.4088,58.5161,58.3894,58.4868,65725.0
2018-04-06 10:20:00,60.02,60.04,59.95,59.98,187946.0,58.4966,58.5161,58.4283,58.4576,187946.0
2018-04-06 10:30:00,59.98,60.04,59.92,59.99,139756.0,58.4576,58.5161,58.3991,58.4673,139756.0
2018-04-06 10:40:00,60.0,60.01,59.86,59.93,68837.0,58.4771,58.4868,58.3406,58.4088,68837.0
2018-04-06 10:50:00,59.93,59.99,59.88,59.93,144984.0,58.4088,58.4673,58.3601,58.4088,144984.0
2018-04-06 11:00:00,59.93,59.93,59.79,59.9,122900.0,58.4088,58.4088,58.2724,58.3796,122900.0
2018-04-06 11:10:00,59.89,59.92,59.74,59.83,41096.0,58.3699,58.3991,58.2237,58.3114,41096.0
2018-04-06 11:20:00,59.84,59.88,59.73,59.83,36640.0,58.3211,58.3601,58.2139,58.3114,36640.0
2018-04-06 11:30:00,59.85,59.91,59.8,59.88,40987.0,58.3309,58.3894,58.2821,58.3601,40987.0
2018-04-06 11:40:00,59.89,60.01,59.87,59.88,183054.0,58.3699,58.4868,58.3504,58.3601,183054.0
2018-04-06 11:50:00,59.89,60.04,59.88,59.92,86407.0,58.3699,58.5161,58.3601,58.3991,86407.0
2018-04-06 12:00:00,59.92,59.94,59.82,59.87,40768.0,58.3991,58.4186,58.3016,58.3504,40768.0
2018-04-06 12:10:00,59.87,59.91,59.76,59.79,33646.0,58.3504,58.3894,58.2432,58.2724,33646.0
2018-04-06 12:20:00,59.79,59.81,59.72,59.72,43739.0,58.2724,58.2919,58.2042,58.2042,43739.0
2018-04-06 12:30:00,59.72,59.79,59.67,59.74,27344.0,58.2042,58.2724,58.1554,58.2237,27344.0
2018-04-06 12:40:00,59.75,59.84,59.73,59.8,27730.0,58.2334,58.3211,58.2139,58.2821,27730.0
2018-04-06 12:50:00,59.82,59.91,59.76,59.89,33302.0,58.3016,58.3894,58.2432,58.3699,33302.0
2018-04-06 13:00:00,59.89,59.89,59.78,59.83,35200.0,58.3699,58.3699,58.2627,58.3114,35200.0
2018-04-06 13:10:00,59.82,59.84,59.75,59.75,21279.0,58.3016,58.3211,58.2334,58.2334,21279.0
2018-04-06 13:20:00,59.75,59.8,59.69,59.76,23293.0,58.2334,58.2821,58.1749,58.2432,23293.0
2018-04-06 13:30:00,59.76,59.79,59.6,59.6,50594.0,58.2432,58.2724,58.0872,58.0872,50594.0
2018-04-06 13:40:00,59.61,59.62,59.49,59.49,25034.0,58.097,58.1067,57.98,57.98,25034.0
2018-04-06 13:50:00,59.51,59.51,59.42,59.44,42972.0,57.9995,57.9995,57.9118,57.9313,42972.0
2018-04-06 14:00:00,59.44,59.5,59.34,59.45,48696.0,57.9313,57.9898,57.8338,57.941,48696.0
2018-04-06 14:10:00,59.45,59.46,59.36,59.37,39576.0,57.941,57.9508,57.8533,57.8631,39576.0
2018-04-06 14:20:00,59.38,59.44,59.31,59.33,45812.0,57.8728,57.9313,57.8046,57.8241,45812.0
2018-04-06 14:30:00,59.33,59.4,59.31,59.34,97009.0,57.8241,57.8923,57.8046,57.8338,97009.0
2018-04-06 14:40:00,59.34,59.51,59.26,59.46,79665.0,57.8338,57.9995,57.7559,57.9508,79665.0
2018-04-06 14:50:00,59.45,59.45,59.26,59.37,83086.0,57.941,57.941,57.7559,57.8631,83086.0
2018-04-06 15:00:00,59.37,59.42,59.26,59.32,74220.0,57.8631,57.9118,57.7559,57.8143,74220.0
2018-04-06 15:10:00,59.33,59.56,59.3,59.46,78164.0,57.8241,58.0482,57.7948,57.9508,78164.0
2018-04-06 15:20:00,59.46,59.62,59.43,59.51,100486.0,57.9508,58.1067,57.9215,57.9995,100486.0
2018-04-06 15:30:00,59.5,59.65,59.47,59.63,105578.0,57.9898,58.136,57.9605,58.1165,105578.0
2018-04-06 15:40:00,59.63,59.66,59.55,59.55,149068.0,58.1165,58.1457,58.0385,58.0385,149068.0
2018-04-06 15:50:00,59.55,59.73,59.53,59.53,244725.0,58.0385,58.2139,58.019,58.019,244725.0
2018-04-09 09:30:00,59.66,60.04,59.64,59.97,68222.0,58.1457,58.5161,58.1262,58.4478,68222.0
2018-04-09 09:40:00,59.95,60.04,59.89,59.92,64614.0,58.4283,58.5161,58.3699,58.3991,64614.0
2018-04-09 09:50:00,59.91,59.98,59.86,59.91,118486.0,58.3894,58.4576,58.3406,58.3894,118486.0
2018-04-09 10:00:00,59.91,60.02,59.81,59.84,82632.0,58.3894,58.4966,58.2919,58.3211,82632.0
2018-04-09 10:10:00,59.86,59.96,59.85,59.85,43752.0,58.3406,58.4381,58.3309,58.3309,43752.0
2018-04-09 10:20:00,59.86,59.92,59.83,59.89,41602.0,58.3406,58.3991,58.3114,58.3699,41602.0
2018-04-09 10:30:00,59.9,60.01,59.88,59.89,83184.0,58.3796,58.4868,58.3601,58.3699,83184.0
2018-04-09 10:40:00,59.91,59.97,59.88,59.93,72584.0,58.3894,58.4478,58.3601,58.4088,72584.0
2018-04-09 10:50:00,59.93,60.05,59.89,59.97,122352.0,58.4088,58.5258,58.3699,58.4478,122352.0
2018-04-09 11:00:00,59.97,59.97,59.83,59.83,42045.0,58.4478,58.4478,58.3114,58.3114,42045.0
2018-04-09 11:10:00,59.84,59.98,59.83,59.97,49241.0,58.3211,58.4576,58.3114,58.4478,49241.0
2018-04-09 11:20:00,59.97,60.08,59.95,60.04,83431.0,58.4478,58.555,58.4283,58.5161,83431.0
2018-04-09 11:30:00,60.02,60.05,59.91,59.97,56189.0,58.4966,58.5258,58.3894,58.4478,56189.0
2018-04-09 11:40:00,59.97,60.1,59.93,60.07,65122.0,58.4478,58.5745,58.4088,58.5453,65122.0
2018-04-09 11:50:00,60.07,60.14,59.99,60.09,222062.0,58.5453,58.6135,58.4673,58.5648,222062.0
2018-04-09 12:00:00,60.1,60.25,60.02,60.21,71766.0,58.5745,58.7207,58.4966,58.6817,71766.0
2018-04-09 12:10:00,60.21,60.3,60.17,60.24,134508.0,58.6817,58.7695,58.6428,58.711,134508.0
2018-04-09 12:20:00,60.24,60.24,60.1,60.12,73733.0,58.711,58.711,58.5745,58.594,73733.0
2018-04-09 12:30:00,60.12,60.13,60.03,60.06,57159.0,58.594,58.6038,58.5063,58.5355,57159.0
2018-04-09 12:40:00,60.06,60.25,60.04,60.18,258809.0,58.5355,58.7207,58.5161,58.6525,258809.0
2018-04-09 12:50:00,60.19,60.2,60.08,60.15,75663.0,58.6622,58.672,58.555,58.6233,75663.0
2018-04-09 13:00:00,60.15,60.23,60.14,60.19,83798.0,58.6233,58.7012,58.6135,58.6622,83798.0
2018-04-09 13:10:00,60.19,60.19,60.06,60.08,47211.0,58.6622,58.6622,58.5355,58.555,47211.0
2018-04-09 13:20:00,60.08,60.11,60.06,60.09,48664.0,58.555,58.5843,58.5355,58.5648,48664.0
2018-04-09 13:30:00,60.09,60.24,60.06,60.16,185365.0,58.5648,58.711,58.5355,58.633,185365.0
2018-04-09 13:40:00,60.15,60.19,60.07,60.07,47956.0,58.6233,58.6622,58.5453,58.5453,47956.0
2018-04-09 13:50:00,60.08,60.19,60.04,60.15,92876.0,58.555,58.6622,58.5161,58.6233,92876.0
2018-04-09 14:00:00,60.16,60.17,60.09,60.12,45313.0,58.633,58.6428,58.5648,58.594,45313.0
2018-04-09 14:10:00,60.12,60.12,60.05,60.06,42439.0,58.594,58.594,58.5258,58.5355,42439.0
2018-04-09 14:20:00,60.06,60.06,59.94,59.96,56918.0,58.5355,58.5355,58.4186,58.4381,56918.0
2018-04-09 14:30:00,59.96,60.03,59.94,59.96,124599.0,58.4381,58.5063,58.4186,58.4381,124599.0
2018-04-09 14:40:00,59.95,59.96,59.88,59.96,169997.0,58.4283,58.4381,58.3601,58.4381,169997.0
2018-04-09 14:50:00,59.97,60.01,59.97,59.99,67904.0,58.4478,58.4868,58.4478,58.4673,67904.0
2018-04-09 15:00:00,59.99,60.0,59.89,59.89,74830.0,58.4673,58.4771,58.3699,58.3699,74830.0
2018-04-09 15:10:00,59.9,59.93,59.81,59.85,75231.0,58.3796,58.4088,58.2919,58.3309,75231.0
2018-04-09 15:20:00,59.85,59.9,59.78,59.86,83210.0,58.3309,58.3796,58.2627,58.3406,83210.0
2018-04-09 15:30:00,59.86,59.89,59.8,59.85,75024.0,58.3406,58.3699,58.2821,58.3309,75024.0
2018-04-09 15:40:00,59.84,59.89,59.76,59.76,131082.0,58.3211,58.3699,58.2432,58.2432,131082.0
2018-04-09 15:50:00,59.77,59.83,59.58,59.62,191651.0,58.2529,58.3114,58.0677,58.1067,191651.0
2018-04-10 09:30:00,60.27,61.09,60.1,60.3,454537.0,58.7402,59.5394,58.5745,58.7695,454537.0
2018-04-10 09:40:00,60.27,60.52,60.09,60.49,376566.0,58.7402,58.9839,58.5648,58.9546,376566.0
2018-04-10 09:50:00,60.49,60.56,60.25,60.31,284721.0,58.9546,59.0229,58.7207,58.7792,284721.0
2018-04-10 10:00:00,60.32,60.4,60.16,60.18,571697.0,58.7889,58.8669,58.633,58.6525,571697.0
2018-04-10 10:10:00,60.17,60.37,60.12,60.36,146836.0,58.6428,58.8377,58.594,58.8279,146836.0
2018-04-10 10:20:00,60.36,60.45,60.27,60.42,172377.0,58.8279,58.9156,58.7402,58.8864,172377.0
2018-04-10 10:30:00,60.42,60.66,60.4,60.61,372121.0,58.8864,59.1203,58.8669,59.0716,372121.0
2018-04-10 10:40:00,60.61,60.61,60.19,60.51,2564831.0,59.0716,59.0716,58.6622,58.9741,2564831.0
2018-04-10 10:50:00,60.51,60.84,60.5,60.83,346204.0,58.9741,59.2957,58.9644,59.286,346204.0
2018-04-10 11:00:00,60.84,61.06,60.84,61.0,1219682.0,59.2957,59.5102,59.2957,59.4517,1219682.0
2018-04-10 11:10:00,61.01,61.27,60.99,61.0,231540.0,59.4614,59.7148,59.4419,59.4517,231540.0
2018-04-10 11:20:00,60.99,61.19,60.95,60.99,97356.0,59.4419,59.6369,59.403,59.4419,97356.0
2018-04-10 11:30:00,60.99,61.07,60.93,60.99,127123.0,59.4419,59.5199,59.3835,59.4419,127123.0
2018-04-10 11:40:00,60.99,61.18,60.89,61.18,1272408.0,59.4419,59.6271,59.3445,59.6271,1272408.0
2018-04-10 11:50:00,61.17,61.18,60.99,61.07,148189.0,59.6174,59.6271,59.4419,59.5199,148189.0
2018-04-10 12:00:00,61.07,61.1,60.99,61.03,70074.0,59.5199,59.5492,59.4419,59.4809,70074.0
2018-04-10 12:10:00,61.03,61.04,60.93,61.01,56693.0,59.4809,59.4907,59.3835,59.4614,56693.0
2018-04-10 12:20:00,61.01,61.04,60.84,61.02,114006.0,59.4614,59.4907,59.2957,59.4712,114006.0
2018-04-10 12:30:00,61.02,64.44,60.96,62.53,851917.0,59.4712,62.8044,59.4127,60.9429,851917.0
2018-04-10 12:40:00,62.43,64.03,62.42,63.39,2460519.0,60.8454,62.4048,60.8356,61.781,2460519.0
2018-04-10 12:50:00,63.39,64.08,62.89,63.9,1143563.0,61.781,62.4535,61.2937,62.2781,1143563.0
2018-04-10 13:00:00,63.92,64.04,62.91,63.06,670857.0,62.2976,62.4145,61.3132,61.4594,670857.0
2018-04-10 13:10:00,63.03,63.28,62.93,63.0,409873.0,61.4302,61.6738,61.3327,61.4009,409873.0
2018-04-10 13:20:00,63.0,63.06,62.67,62.75,310135.0,61.4009,61.4594,61.0793,61.1573,310135.0
2018-04-10 13:30:00,62.74,63.11,62.55,63.1,397469.0,61.1475,61.5081,60.9623,61.4984,397469.0
2018-04-10 13:40:00,63.12,63.37,62.96,63.21,319743.0,61.5179,61.7615,61.3619,61.6056,319743.0
2018-04-10 13:50:00,63.22,63.47,63.1,63.13,424360.0,61.6153,61.859,61.4984,61.5276,424360.0
2018-04-10 14:00:00,63.15,63.19,62.98,63.1,228665.0,61.5471,61.5861,61.3814,61.4984,228665.0
2018-04-10 14:10:00,63.11,63.43,63.11,63.42,245617.0,61.5081,61.82,61.5081,61.8103,245617.0
2018-04-10 14:20:00,63.41,63.55,63.37,63.43,201790.0,61.8005,61.937,61.7615,61.82,201790.0
2018-04-10 14:30:00,63.42,63.64,63.21,63.28,201340.0,61.8103,62.0247,61.6056,61.6738,201340.0
2018-04-10 14:40:00,63.29,63.69,63.14,63.64,163789.0,61.6836,62.0734,61.5374,62.0247,163789.0
2018-04-10 14:50:00,63.64,63.97,63.64,63.86,284977.0,62.0247,62.3463,62.0247,62.2391,284977.0
2018-04-10 15:00:00,63.87,63.87,63.67,63.67,316743.0,62.2488,62.2488,62.0539,62.0539,316743.0
2018-04-10 15:10:00,63.69,63.72,63.51,63.62,257710.0,62.0734,62.1026,61.898,62.0052,257710.0
2018-04-10 15:20:00,63.63,63.65,63.43,63.49,225275.0,62.0149,62.0344,61.82,61.8785,225275.0
2018-04-10 15:30:00,63.48,63.48,63.16,63.26,205753.0,61.8687,61.8687,61.5569,61.6543,205753.0
2018-04-10 15:40:00,63.26,63.26,62.84,62.84,380252.0,61.6543,61.6543,61.245,61.245,380252.0
2018-04-10 15:50:00,62.85,63.11,62.77,63.02,556209.0,61.2547,61.5081,61.1768,61.4204,556209.0
2018-04-11 09:30:00,62.61,63.47,62.6,63.33,443392.0,61.0208,61.859,61.0111,61.7225,443392.0
2018-04-11 09:40:00,63.31,63.5,63.11,63.19,321005.0,61.7031,61.8882,61.5081,61.5861,321005.0
2018-04-11 09:50:00,63.19,63.23,62.82,63.11,193234.0,61.5861,61.6251,61.2255,61.5081,193234.0
2018-04-11 10:00:00,63.11,63.43,62.95,63.29,233825.0,61.5081,61.82,61.3522,61.6836,233825.0
2018-04-11 10:10:00,63.28,63.45,63.17,63.44,93257.0,61.6738,61.8395,61.5666,61.8298,93257.0
2018-04-11 10:20:00,63.44,63.46,63.11,63.13,61482.0,61.8298,61.8492,61.5081,61.5276,61482.0
2018-04-11 10:30:00,63.14,63.19,62.93,62.96,66462.0,61.5374,61.5861,61.3327,61.3619,66462.0
2018-04-11 10:40:00,62.95,63.01,62.78,62.88,156973.0,61.3522,61.4107,61.1865,61.284,156973.0
2018-04-11 10:50:00,62.88,63.01,62.84,62.92,89534.0,61.284,61.4107,61.245,61.323,89534.0
2018-04-11 11:00:00,62.91,63.1,62.87,62.97,185737.0,61.3132,61.4984,61.2742,61.3717,185737.0
2018-04-11 11:10:00,62.97,63.2,62.92,62.97,106024.0,61.3717,61.5958,61.323,61.3717,106024.0
2018-04-11 11:20:00,62.98,63.32,62.95,63.29,177770.0,61.3814,61.7128,61.3522,61.6836,177770.0
2018-04-11 11:30:00,63.3,63.4,63.22,63.35,153218.0,61.6933,61.7908,61.6153,61.742,153218.0
2018-04-11 11:40:00,63.36,63.39,63.29,63.29,47494.0,61.7518,61.781,61.6836,61.6836,47494.0
2018-04-11 11:50:00,63.29,63.4,63.26,63.34,76121.0,61.6836,61.7908,61.6543,61.7323,76121.0
2018-04-11 12:00:00,63.35,63.39,63.26,63.28,93641.0,61.742,61.781,61.6543,61.6738,93641.0
2018-04-11 12:10:00,63.28,63.34,63.25,63.26,46837.0,61.6738,61.7323,61.6446,61.6543,46837.0
2018-04-11 12:20:00,63.27,63.36,63.26,63.29,34723.0,61.6641,61.7518,61.6543,61.6836,34723.0
2018-04-11 12:30:00,63.3,63.31,63.24,63.25,28686.0,61.6933,61.7031,61.6348,61.6446,28686.0
2018-04-11 12:40:00,63.26,63.37,63.26,63.26,43238.0,61.6543,61.7615,61.6543,61.6543,43238.0
2018-04-11 12:50:00,63.26,63.3,63.22,63.26,31719.0,61.6543,61.6933,61.6153,61.6543,31719.0
2018-04-11 13:00:00,63.27,63.31,63.22,63.28,42080.0,61.6641,61.7031,61.6153,61.6738,42080.0
2018-04-11 13:10:00,63.28,63.3,63.25,63.27,24417.0,61.6738,61.6933,61.6446,61.6641,24417.0
2018-04-11 13:20:00,63.27,63.28,63.23,63.24,24683.0,61.6641,61.6738,61.6251,61.6348,24683.0
2018-04-11 13:30:00,63.24,63.25,63.08,63.17,58873.0,61.6348,61.6446,61.4789,61.5666,58873.0
2018-04-11 13:40:00,63.18,63.24,63.08,63.23,51910.0,61.5764,61.6348,61.4789,61.6251,51910.0
2018-04-11 13:50:00,63.22,63.23,63.15,63.15,23441.0,61.6153,61.6251,61.5471,61.5471,23441.0
2018-04-11 14:00:00,63.15,63.17,62.98,62.98,42046.0,61.5471,61.5666,61.3814,61.3814,42046.0
2018-04-11 14:10:00,62.99,63.07,62.92,63.0,150877.0,61.3912,61.4691,61.323,61.4009,150877.0
2018-04-11 14:20:00,63.0,63.04,62.93,62.94,52999.0,61.4009,61.4399,61.3327,61.3424,52999.0
2018-04-11 14:30:00,62.93,63.03,62.92,62.99,158722.0,61.3327,61.4302,61.323,61.3912,158722.0
2018-04-11 14:40:00,62.99,63.05,62.83,62.86,93796.0,61.3912,61.4497,61.2352,61.2645,93796.0
2018-04-11 14:50:00,62.85,62.98,62.81,62.86,94598.0,61.2547,61.3814,61.2157,61.2645,94598.0
2018-04-11 15:00:00,62.87,62.91,62.81,62.89,101044.0,61.2742,61.3132,61.2157,61.2937,101044.0
2018-04-11 15:10:00,62.9,63.03,62.86,62.88,115949.0,61.3035,61.4302,61.2645,61.284,115949.0
2018-04-11 15:20:00,62.88,62.95,62.88,62.9,76344.0,61.284,61.3522,61.284,61.3035,76344.0
2018-04-11 15:30:00,62.91,62.95,62.88,62.9,67898.0,61.3132,61.3522,61.284,61.3035,67898.0
2018-04-11 15:40:00,62.9,63.02,62.89,62.98,138112.0,61.3035,61.4204,61.2937,61.3814,138112.0
2018-04-11 15:50:00,62.98,63.0,62.72,62.81,240189.0,61.3814,61.4009,61.128,61.2157,240189.0
2018-04-12 09:30:00,62.98,63.21,62.85,63.01,80333.0,61.3814,61.6056,61.2547,61.4107,80333.0
2018-04-12 09:40:00,63.0,63.23,62.98,63.21,53034.0,61.4009,61.6251,61.3814,61.6056,53034.0
2018-04-12 09:50:00,63.21,63.35,63.14,63.35,137922.0,61.6056,61.742,61.5374,61.742,137922.0
2018-04-12 10:00:00,63.35,63.37,63.15,63.28,60487.0,61.742,61.7615,61.5471,61.6738,60487.0
2018-04-12 10:10:00,63.28,63.36,63.25,63.32,59694.0,61.6738,61.7518,61.6446,61.7128,59694.0
2018-04-12 10:20:00,63.31,63.32,63.24,63.25,53468.0,61.7031,61.7128,61.6348,61.6446,53468.0
2018-04-12 10:30:00,63.26,63.32,63.2,63.3,36049.0,61.6543,61.7128,61.5958,61.6933,36049.0
2018-04-12 10:40:00,63.31,63.31,63.24,63.3,63615.0,61.7031,61.7031,61.6348,61.6933,63615.0
2018-04-12 10:50:00,63.3,63.32,63.09,63.12,77462.0,61.6933,61.7128,61.4886,61.5179,77462.0
2018-04-12 11:00:00,63.11,63.13,63.01,63.02,31193.0,61.5081,61.5276,61.4107,61.4204,31193.0
2018-04-12 11:10:00,63.03,63.04,62.89,62.96,32090.0,61.4302,61.4399,61.2937,61.3619,32090.0
2018-04-12 11:20:00,62.95,62.96,62.88,62.91,42982.0,61.3522,61.3619,61.284,61.3132,42982.0
2018-04-12 11:30:00,62.92,62.94,62.89,62.94,25727.0,61.323,61.3424,61.2937,61.3424,25727.0
2018-04-12 11:40:00,62.95,62.95,62.86,62.9,47669.0,61.3522,61.3522,61.2645,61.3035,47669.0
2018-04-12 11:50:00,62.9,62.91,62.82,62.86,72742.0,61.3035,61.3132,61.2255,61.2645,72742.0
2018-04-12 12:00:00,62.85,62.91,62.84,62.91,26551.0,61.2547,61.3132,61.245,61.3132,26551.0
2018-04-12 12:10:00,62.91,62.91,62.86,62.91,19360.0,61.3132,61.3132,61.2645,61.3132,19360.0
2018-04-12 12:20:00,62.9,62.9,62.85,62.89,16855.0,61.3035,61.3035,61.2547,61.2937,16855.0
2018-04-12 12:30:00,62.88,62.92,62.86,62.9,23296.0,61.284,61.323,61.2645,61.3035,23296.0
2018-04-12 12:40:00,62.9,62.97,62.87,62.97,49494.0,61.3035,61.3717,61.2742,61.3717,49494.0
2018-04-12 12:50:00,62.96,62.97,62.92,62.94,39164.0,61.3619,61.3717,61.323,61.3424,39164.0
2018-04-12 13:00:00,62.94,62.95,62.89,62.92,34532.0,61.3424,61.3522,61.2937,61.323,34532.0
2018-04-12 13:10:00,62.92,62.98,62.9,62.92,24807.0,61.323,61.3814,61.3035,61.323,24807.0
2018-04-12 13:20:00,62.93,62.97,62.88,62.89,59249.0,61.3327,61.3717,61.284,61.2937,59249.0
2018-04-12 13:30:00,62.89,62.93,62.86,62.9,30574.0,61.2937,61.3327,61.2645,61.3035,30574.0
2018-04-12 13:40:00,62.9,62.92,62.86,62.89,91557.0,61.3035,61.323,61.2645,61.2937,91557.0
2018-04-12 13:50:00,62.89,62.93,62.82,62.84,38531.0,61.2937,61.3327,61.2255,61.245,38531.0
2018-04-12 14:00:00,62.84,62.93,62.82,62.9,31996.0,61.245,61.3327,61.2255,61.3035,31996.0
2018-04-12 14:10:00,62.9,62.93,62.88,62.91,27804.0,61.3035,61.3327,61.284,61.3132,27804.0
2018-04-12 14:20:00,62.92,62.94,62.89,62.91,48331.0,61.323,61.3424,61.2937,61.3132,48331.0
2018-04-12 14:30:00,62.91,62.93,62.89,62.92,32611.0,61.3132,61.3327,61.2937,61.323,32611.0
2018-04-12 14:40:00,62.92,62.92,62.88,62.91,28331.0,61.323,61.323,61.284,61.3132,28331.0
2018-04-12 14:50:00,62.91,62.91,62.88,62.9,25138.0,61.3132,61.3132,61.284,61.3035,25138.0
2018-04-12 15:00:00,62.89,62.91,62.89,62.89,29752.0,61.2937,61.3132,61.2937,61.2937,29752.0
2018-04-12 15:10:00,62.89,62.92,62.89,62.91,32560.0,61.2937,61.323,61.2937,61.3132,32560.0
2018-04-12 15:20:00,62.9,62.93,62.9,62.93,94730.0,61.3035,61.3327,61.3035,61.3327,94730.0
2018-04-12 15:30:00,62.92,63.03,62.91,63.03,72035.0,61.323,61.4302,61.3132,61.4302,72035.0
2018-04-12 15:40:00,63.03,63.04,62.94,62.96,142204.0,61.4302,61.4399,61.3424,61.3619,142204.0
2018-04-12 15:50:00,62.96,62.97,62.89,62.91,177305.0,61.3619,61.3717,61.2937,61.3132,177305.0
2018-04-13 09:30:00,63.02,63.09,62.79,62.92,55874.0,61.4204,61.4886,61.1963,61.323,55874.0
2018-04-13 09:40:00,62.9,62.98,62.9,62.91,11678.0,61.3035,61.3814,61.3035,61.3132,11678.0
2018-04-13 09:50:00,62.91,62.94,62.77,62.86,34805.0,61.3132,61.3424,61.1768,61.2645,34805.0
2018-04-13 10:00:00,62.86,62.92,62.49,62.65,65862.0,61.2645,61.323,60.9039,61.0598,65862.0
2018-04-13 10:10:00,62.66,62.67,62.49,62.62,49843.0,61.0696,61.0793,60.9039,61.0306,49843.0
2018-04-13 10:20:00,62.62,62.7,62.38,62.44,77360.0,61.0306,61.1085,60.7967,60.8551,77360.0
2018-04-13 10:30:00,62.44,62.52,62.28,62.3,66610.0,60.8551,60.9331,60.6992,60.7187,66610.0
2018-04-13 10:40:00,62.29,62.45,62.23,62.41,57566.0,60.7089,60.8649,60.6505,60.8259,57566.0
2018-04-13 10:50:00,62.41,62.41,62.27,62.27,25109.0,60.8259,60.8259,60.6895,60.6895,25109.0
2018-04-13 11:00:00,62.26,62.34,62.1,62.32,54222.0,60.6797,60.7577,60.5238,60.7382,54222.0
2018-04-13 11:10:00,62.32,62.37,62.28,62.34,23465.0,60.7382,60.7869,60.6992,60.7577,23465.0
2018-04-13 11:20:00,62.34,62.49,62.3,62.39,52844.0,60.7577,60.9039,60.7187,60.8064,52844.0
2018-04-13 11:30:00,62.39,62.39,62.28,62.28,54623.0,60.8064,60.8064,60.6992,60.6992,54623.0
2018-04-13 11:40:00,62.27,62.37,62.22,62.32,35019.0,60.6895,60.7869,60.6407,60.7382,35019.0
2018-04-13 11:50:00,62.32,62.34,62.18,62.31,51061.0,60.7382,60.7577,60.6017,60.7284,51061.0
2018-04-13 12:00:00,62.32,62.4,62.26,62.29,25444.0,60.7382,60.8162,60.6797,60.7089,25444.0
2018-04-13 12:10:00,62.28,62.41,62.24,62.41,28700.0,60.6992,60.8259,60.6602,60.8259,28700.0
2018-04-13 12:20:00,62.4,62.43,62.28,62.38,53903.0,60.8162,60.8454,60.6992,60.7967,53903.0
2018-04-13 12:30:00,62.39,62.41,62.26,62.26,29445.0,60.8064,60.8259,60.6797,60.6797,29445.0
2018-04-13 12:40:00,62.26,62.31,62.18,62.18,21299.0,60.6797,60.7284,60.6017,60.6017,21299.0
2018-04-13 12:50:00,62.19,62.22,62.11,62.11,22226.0,60.6115,60.6407,60.5335,60.5335,22226.0
2018-04-13 13:00:00,62.12,62.17,62.06,62.15,31017.0,60.5433,60.592,60.4848,60.5725,31017.0
2018-04-13 13:10:00,62.16,62.24,62.16,62.17,17559.0,60.5822,60.6602,60.5822,60.592,17559.0
2018-04-13 13:20:00,62.16,62.22,62.16,62.17,18945.0,60.5822,60.6407,60.5822,60.592,18945.0
2018-04-13 13:30:00,62.17,62.18,62.1,62.11,23831.0,60.592,60.6017,60.5238,60.5335,23831.0
2018-04-13 13:40:00,62.1,62.14,62.1,62.11,19979.0,60.5238,60.5628,60.5238,60.5335,19979.0
2018-04-13 13:50:00,62.11,62.13,62.05,62.06,29533.0,60.5335,60.553,60.475,60.4848,29533.0
2018-04-13 14:00:00,62.06,62.07,61.87,61.94,80281.0,60.4848,60.4945,60.2996,60.3678,80281.0
2018-04-13 14:10:00,61.94,61.96,61.86,61.88,34471.0,60.3678,60.3873,60.2899,60.3094,34471.0
2018-04-13 14:20:00,61.88,61.93,61.86,61.9,38637.0,60.3094,60.3581,60.2899,60.3288,38637.0
2018-04-13 14:30:00,61.89,62.0,61.84,61.97,35598.0,60.3191,60.4263,60.2704,60.3971,35598.0
2018-04-13 14:40:00,61.97,61.98,61.88,61.89,27808.0,60.3971,60.4068,60.3094,60.3191,27808.0
2018-04-13 14:50:00,61.89,61.9,61.77,61.81,41685.0,60.3191,60.3288,60.2021,60.2411,41685.0
2018-04-13 15:00:00,61.8,61.84,61.76,61.81,61699.0,60.2314,60.2704,60.1924,60.2411,61699.0
2018-04-13 15:10:00,61.81,61.85,61.7,61.71,43205.0,60.2411,60.2801,60.1339,60.1437,43205.0
2018-04-13 15:20:00,61.72,61.79,61.72,61.75,92126.0,60.1534,60.2216,60.1534,60.1827,92126.0
2018-04-13 15:30:00,61.74,61.78,61.67,61.78,123507.0,60.1729,60.2119,60.1047,60.2119,123507.0
2018-04-13 15:40:00,61.78,61.99,61.78,61.9,152745.0,60.2119,60.4166,60.2119,60.3288,152745.0
2018-04-13 15:50:00,61.9,61.92,61.8,61.84,187908.0,60.3288,60.3483,60.2314,60.2704,187908.0
2018-04-16 09:30:00,62.24,62.67,62.06,62.16,62863.0,60.6602,61.0793,60.4848,60.5822,62863.0
2018-04-16 09:40:00,62.12,62.12,61.78,61.85,46365.0,60.5433,60.5433,60.2119,60.2801,46365.0
2018-04-16 09:50:00,61.83,61.94,61.7,61.89,61487.0,60.2606,60.3678,60.1339,60.3191,61487.0
2018-04-16 10:00:00,61.91,62.13,61.9,62.04,39371.0,60.3386,60.553,60.3288,60.4653,39371.0
2018-04-16 10:10:00,62.01,62.18,61.98,62.15,31997.0,60.4361,60.6017,60.4068,60.5725,31997.0
2018-04-16 10:20:00,62.16,62.42,62.09,62.41,198956.0,60.5822,60.8356,60.514,60.8259,198956.0
2018-04-16 10:30:00,62.4,62.44,62.33,62.33,21640.0,60.8162,60.8551,60.7479,60.7479,21640.0
2018-04-16 10:40:00,62.32,62.35,62.24,62.29,24603.0,60.7382,60.7674,60.6602,60.7089,24603.0
2018-04-16 10:50:00,62.28,62.39,62.25,62.34,42372.0,60.6992,60.8064,60.67,60.7577,42372.0
2018-04-16 11:00:00,62.34,62.45,62.29,62.44,23486.0,60.7577,60.8649,60.7089,60.8551,23486.0
2018-04-16 11:10:00,62.44,62.45,62.29,62.38,27737.0,60.8551,60.8649,60.7089,60.7967,27737.0
2018-04-16 11:20:00,62.38,62.44,62.36,62.41,21535.0,60.7967,60.8551,60.7772,60.8259,21535.0
2018-04-16 11:30:00,62.41,62.49,62.36,62.46,28974.0,60.8259,60.9039,60.7772,60.8746,28974.0
2018-04-16 11:40:00,62.47,62.47,62.4,62.42,31682.0,60.8844,60.8844,60.8162,60.8356,31682.0
2018-04-16 11:50:00,62.42,62.46,62.33,62.46,27462.0,60.8356,60.8746,60.7479,60.8746,27462.0
2018-04-16 12:00:00,62.46,62.54,62.45,62.45,27863.0,60.8746,60.9526,60.8649,60.8649,27863.0
2018-04-16 12:10:00,62.46,62.48,62.37,62.37,28997.0,60.8746,60.8941,60.7869,60.7869,28997.0
2018-04-16 12:20:00,62.38,62.43,62.36,62.38,20003.0,60.7967,60.8454,60.7772,60.7967,20003.0
2018-04-16 12:30:00,62.39,62.46,62.37,62.44,27411.0,60.8064,60.8746,60.7869,60.8551,27411.0
2018-04-16 12:40:00,62.44,62.55,62.41,62.55,38084.0,60.8551,60.9623,60.8259,60.9623,38084.0
2018-04-16 12:50:00,62.54,62.58,62.51,62.52,21539.0,60.9526,60.9916,60.9234,60.9331,21539.0
2018-04-16 13:00:00,62.5,62.57,62.5,62.54,17888.0,60.9136,60.9818,60.9136,60.9526,17888.0
2018-04-16 13:10:00,62.54,62.6,62.51,62.6,23270.0,60.9526,61.0111,60.9234,61.0111,23270.0
2018-04-16 13:20:00,62.6,62.71,62.6,62.69,61407.0,61.0111,61.1183,61.0111,61.0988,61407.0
2018-04-16 13:30:00,62.69,62.83,62.68,62.81,43906.0,61.0988,61.2352,61.089,61.2157,43906.0
2018-04-16 13:40:00,62.81,62.88,62.78,62.84,36781.0,61.2157,61.284,61.1865,61.245,36781.0
2018-04-16 13:50:00,62.83,62.87,62.78,62.85,25400.0,61.2352,61.2742,61.1865,61.2547,25400.0
2018-04-16 14:00:00,62.85,62.93,62.82,62.88,74479.0,61.2547,61.3327,61.2255,61.284,74479.0
2018-04-16 14:10:00,62.87,62.91,62.71,62.77,31013.0,61.2742,61.3132,61.1183,61.1768,31013.0
2018-04-16 14:20:00,62.77,62.82,62.76,62.78,31468.0,61.1768,61.2255,61.167,61.1865,31468.0
2018-04-16 14:30:00,62.78,62.84,62.76,62.79,15077.0,61.1865,61.245,61.167,61.1963,15077.0
2018-04-16 14:40:00,62.8,62.8,62.72,62.75,18505.0,61.206,61.206,61.128,61.1573,18505.0
2018-04-16 14:50:00,62.74,62.76,62.63,62.69,36647.0,61.1475,61.167,61.0403,61.0988,36647.0
2018-04-16 15:00:00,62.69,62.74,62.69,62.72,14282.0,61.0988,61.1475,61.0988,61.128,14282.0
2018-04-16 15:10:00,62.71,62.72,62.63,62.66,34414.0,61.1183,61.128,61.0403,61.0696,34414.0
2018-04-16 15:20:00,62.66,62.68,62.58,62.66,29074.0,61.0696,61.089,60.9916,61.0696,29074.0
2018-04-16 15:30:00,62.66,62.69,62.64,62.69,34637.0,61.0696,61.0988,61.0501,61.0988,34637.0
2018-04-16 15:40:00,62.69,62.75,62.66,62.7,59078.0,61.0988,61.1573,61.0696,61.1085,59078.0
2018-04-16 15:50:00,62.7,62.79,62.62,62.63,108677.0,61.1085,61.1963,61.0306,61.0403,108677.0
2018-04-17 09:30:00,62.89,63.03,62.46,62.52,53446.0,61.2937,61.4302,60.8746,60.9331,53446.0
2018-04-17 09:40:00,62.55,62.76,62.51,62.55,16465.0,60.9623,61.167,60.9234,60.9623,16465.0
2018-04-17 09:50:00,62.56,62.65,62.49,62.52,38101.0,60.9721,61.0598,60.9039,60.9331,38101.0
2018-04-17 10:00:00,62.53,62.63,62.49,62.6,27236.0,60.9429,61.0403,60.9039,61.0111,27236.0
2018-04-17 10:10:00,62.61,62.69,62.56,62.64,34143.0,61.0208,61.0988,60.9721,61.0501,34143.0
2018-04-17 10:20:00,62.66,62.76,62.66,62.72,45425.0,61.0696,61.167,61.0696,61.128,45425.0
2018-04-17 10:30:00,62.73,62.82,62.67,62.81,41838.0,61.1378,61.2255,61.0793,61.2157,41838.0
2018-04-17 10:40:00,62.82,63.0,62.79,62.98,68900.0,61.2255,61.4009,61.1963,61.3814,68900.0
2018-04-17 10:50:00,62.98,63.1,62.98,63.08,34735.0,61.3814,61.4984,61.3814,61.4789,34735.0
2018-04-17 11:00:00,63.09,63.34,63.09,63.27,71143.0,61.4886,61.7323,61.4886,61.6641,71143.0
2018-04-17 11:10:00,63.27,63.38,63.22,63.23,46297.0,61.6641,61.7713,61.6153,61.6251,46297.0
2018-04-17 11:20:00,63.22,63.44,63.21,63.44,62070.0,61.6153,61.8298,61.6056,61.8298,62070.0
2018-04-17 11:30:00,63.44,63.47,63.38,63.39,36925.0,61.8298,61.859,61.7713,61.781,36925.0
2018-04-17 11:40:00,63.39,63.45,63.29,63.44,39156.0,61.781,61.8395,61.6836,61.8298,39156.0
2018-04-17 11:50:00,63.44,63.52,63.41,63.42,55377.0,61.8298,61.9077,61.8005,61.8103,55377.0
2018-04-17 12:00:00,63.43,63.47,63.4,63.42,25522.0,61.82,61.859,61.7908,61.8103,25522.0
2018-04-17 12:10:00,63.43,63.47,63.42,63.44,30022.0,61.82,61.859,61.8103,61.8298,30022.0
2018-04-17 12:20:00,63.44,63.5,63.42,63.47,30043.0,61.8298,61.8882,61.8103,61.859,30043.0
2018-04-17 12:30:00,63.47,63.47,63.38,63.4,51350.0,61.859,61.859,61.7713,61.7908,51350.0
2018-04-17 12:40:00,63.39,63.4,63.32,63.32,45313.0,61.781,61.7908,61.7128,61.7128,45313.0
2018-04-17 12:50:00,63.32,63.34,63.24,63.29,33346.0,61.7128,61.7323,61.6348,61.6836,33346.0
2018-04-17 13:00:00,63.29,63.3,63.21,63.3,21813.0,61.6836,61.6933,61.6056,61.6933,21813.0
2018-04-17 13:10:00,63.31,63.33,63.25,63.29,30034.0,61.7031,61.7225,61.6446,61.6836,30034.0
2018-04-17 13:20:00,63.29,63.35,63.27,63.34,18940.0,61.6836,61.742,61.6641,61.7323,18940.0
2018-04-17 13:30:00,63.34,63.34,63.27,63.28,18172.0,61.7323,61.7323,61.6641,61.6738,18172.0
2018-04-17 13:40:00,63.26,63.29,63.21,63.25,21228.0,61.6543,61.6836,61.6056,61.6446,21228.0
2018-04-17 13:50:00,63.25,63.29,63.2,63.24,24900.0,61.6446,61.6836,61.5958,61.6348,24900.0
2018-04-17 14:00:00,63.23,63.29,63.22,63.24,20655.0,61.6251,61.6836,61.6153,61.6348,20655.0
2018-04-17 14:10:00,63.24,63.24,63.17,63.19,30403.0,61.6348,61.6348,61.5666,61.5861,30403.0
2018-04-17 14:20:00,63.19,63.19,63.03,63.04,30958.0,61.5861,61.5861,61.4302,61.4399,30958.0
2018-04-17 14:30:00,63.05,63.07,62.98,62.98,38266.0,61.4497,61.4691,61.3814,61.3814,38266.0
2018-04-17 14:40:00,62.99,63.0,62.94,62.97,25971.0,61.3912,61.4009,61.3424,61.3717,25971.0
2018-04-17 14:50:00,62.96,63.0,62.91,62.97,41640.0,61.3619,61.4009,61.3132,61.3717,41640.0
2018-04-17 15:00:00,62.98,63.08,62.97,63.06,26300.0,61.3814,61.4789,61.3717,61.4594,26300.0
2018-04-17 15:10:00,63.07,63.1,62.99,63.03,36804.0,61.4691,61.4984,61.3912,61.4302,36804.0
2018-04-17 15:20:00,63.04,63.06,62.98,63.0,36483.0,61.4399,61.4594,61.3814,61.4009,36483.0
2018-04-17 15:30:00,63.0,63.06,62.95,62.96,67086.0,61.4009,61.4594,61.3522,61.3619,67086.0
2018-04-17 15:40:00,62.97,63.06,62.96,63.05,100362.0,61.3717,61.4594,61.3619,61.4497,100362.0
2018-04-17 15:50:00,63.05,63.15,62.85,62.9,173536.0,61.4497,61.5471,61.2547,61.3035,173536.0
2018-04-18 09:30:00,62.97,62.97,62.59,62.71,61577.0,61.3717,61.3717,61.0013,61.1183,61577.0
2018-04-18 09:40:00,62.67,62.73,62.48,62.69,47937.0,61.0793,61.1378,60.8941,61.0988,47937.0
2018-04-18 09:50:00,62.71,62.74,62.62,62.71,29420.0,61.1183,61.1475,61.0306,61.1183,29420.0
2018-04-18 10:00:00,62.71,62.71,62.5,62.6,34230.0,61.1183,61.1183,60.9136,61.0111,34230.0
2018-04-18 10:10:00,62.6,62.82,62.57,62.82,45247.0,61.0111,61.2255,60.9818,61.2255,45247.0
2018-04-18 10:20:00,62.81,62.87,62.71,62.87,37910.0,61.2157,61.2742,61.1183,61.2742,37910.0
2018-04-18 10:30:00,62.86,62.9,62.74,62.86,72146.0,61.2645,61.3035,61.1475,61.2645,72146.0
2018-04-18 10:40:00,62.86,62.86,62.71,62.75,127882.0,61.2645,61.2645,61.1183,61.1573,127882.0
2018-04-18 10:50:00,62.75,62.82,62.63,62.78,208202.0,61.1573,61.2255,61.0403,61.1865,208202.0
2018-04-18 11:00:00,62.78,63.21,62.78,63.19,270861.0,61.1865,61.6056,61.1865,61.5861,270861.0
2018-04-18 11:10:00,63.19,63.25,63.05,63.07,64518.0,61.5861,61.6446,61.4497,61.4691,64518.0
2018-04-18 11:20:00,63.09,63.09,62.95,62.98,15450.0,61.4886,61.4886,61.3522,61.3814,15450.0
2018-04-18 11:30:00,62.97,62.99,62.89,62.98,22427.0,61.3717,61.3912,61.2937,61.3814,22427.0
2018-04-18 11:40:00,62.97,62.97,62.87,62.92,32148.0,61.3717,61.3717,61.2742,61.323,32148.0
2018-04-18 11:50:00,62.92,62.93,62.84,62.85,17132.0,61.323,61.3327,61.245,61.2547,17132.0
2018-04-18 12:00:00,62.85,62.86,62.75,62.81,23085.0,61.2547,61.2645,61.1573,61.2157,23085.0
2018-04-18 12:10:00,62.81,62.83,62.79,62.81,17102.0,61.2157,61.2352,61.1963,61.2157,17102.0
2018-04-18 12:20:00,62.8,62.85,62.77,62.84,27192.0,61.206,61.2547,61.1768,61.245,27192.0
2018-04-18 12:30:00,62.84,62.85,62.77,62.78,19631.0,61.245,61.2547,61.1768,61.1865,19631.0
2018-04-18 12:40:00,62.78,62.87,62.76,62.85,42383.0,61.1865,61.2742,61.167,61.2547,42383.0
2018-04-18 12:50:00,62.86,62.88,62.83,62.87,19054.0,61.2645,61.284,61.2352,61.2742,19054.0
2018-04-18 13:00:00,62.87,62.98,62.85,62.98,28376.0,61.2742,61.3814,61.2547,61.3814,28376.0
2018-04-18 13:10:00,62.98,63.11,62.98,63.11,26384.0,61.3814,61.5081,61.3814,61.5081,26384.0
2018-04-18 13:20:00,63.12,63.13,63.11,63.13,14172.0,61.5179,61.5276,61.5081,61.5276,14172.0
2018-04-18 13:30:00,63.13,63.14,63.03,63.05,18622.0,61.5276,61.5374,61.4302,61.4497,18622.0
2018-04-18 13:40:00,63.04,63.04,62.89,62.91,28125.0,61.4399,61.4399,61.2937,61.3132,28125.0
2018-04-18 13:50:00,62.92,62.92,62.82,62.84,35830.0,61.323,61.323,61.2255,61.245,35830.0
2018-04-18 14:00:00,62.85,62.9,62.8,62.87,26302.0,61.2547,61.3035,61.206,61.2742,26302.0
2018-04-18 14:10:00,62.88,62.93,62.86,62.91,32588.0,61.284,61.3327,61.2645,61.3132,32588.0
2018-04-18 14:20:00,62.91,62.96,62.87,62.89,18744.0,61.3132,61.3619,61.2742,61.2937,18744.0
2018-04-18 14:30:00,62.89,62.92,62.88,62.89,13347.0,61.2937,61.323,61.284,61.2937,13347.0
2018-04-18 14:40:00,62.88,62.9,62.87,62.88,22941.0,61.284,61.3035,61.2742,61.284,22941.0
2018-04-18 14:50:00,62.88,62.92,62.81,62.82,25194.0,61.284,61.323,61.2157,61.2255,25194.0
2018-04-18 15:00:00,62.81,62.91,62.81,62.88,19929.0,61.2157,61.3132,61.2157,61.284,19929.0
2018-04-18 15:10:00,62.88,62.9,62.85,62.86,22687.0,61.284,61.3035,61.2547,61.2645,22687.0
2018-04-18 15:20:00,62.86,62.87,62.82,62.83,24690.0,61.2645,61.2742,61.2255,61.2352,24690.0
2018-04-18 15:30:00,62.84,62.88,62.84,62.86,44954.0,61.245,61.284,61.245,61.2645,44954.0
2018-04-18 15:40:00,62.86,62.86,62.82,62.84,51334.0,61.2645,61.2645,61.2255,61.245,51334.0
2018-04-18 15:50:00,62.84,62.85,62.74,62.78,145181.0,61.245,61.2547,61.1475,61.1865,145181.0
2018-04-19 09:30:00,62.68,63.16,62.54,63.04,72809.0,61.089,61.5569,60.9526,61.4399,72809.0
2018-04-19 09:40:00,63.0,63.28,62.98,63.13,51794.0,61.4009,61.6738,61.3814,61.5276,51794.0
2018-04-19 09:50:00,63.12,63.15,63.04,63.09,36477.0,61.5179,61.5471,61.4399,61.4886,36477.0
2018-04-19 10:00:00,63.09,63.15,62.99,63.04,41198.0,61.4886,61.5471,61.3912,61.4399,41198.0
2018-04-19 10:10:00,63.05,63.34,63.0,63.31,79950.0,61.4497,61.7323,61.4009,61.7031,79950.0
2018-04-19 10:20:00,63.31,63.31,63.12,63.23,31003.0,61.7031,61.7031,61.5179,61.6251,31003.0
2018-04-19 10:30:00,63.23,63.32,63.21,63.26,43412.0,61.6251,61.7128,61.6056,61.6543,43412.0
2018-04-19 10:40:00,63.26,63.26,63.05,63.09,27691.0,61.6543,61.6543,61.4497,61.4886,27691.0
2018-04-19 10:50:00,63.09,63.18,63.04,63.17,52341.0,61.4886,61.5764,61.4399,61.5666,52341.0
2018-04-19 11:00:00,63.17,63.17,63.09,63.12,44804.0,61.5666,61.5666,61.4886,61.5179,44804.0
2018-04-19 11:10:00,63.13,63.13,63.04,63.09,28942.0,61.5276,61.5276,61.4399,61.4886,28942.0
2018-04-19 11:20:00,63.09,63.11,63.01,63.11,23556.0,61.4886,61.5081,61.4107,61.5081,23556.0
2018-04-19 11:30:00,63.1,63.16,63.0,63.05,45552.0,61.4984,61.5569,61.4009,61.4497,45552.0
2018-04-19 11:40:00,63.05,63.05,62.94,62.99,39601.0,61.4497,61.4497,61.3424,61.3912,39601.0
2018-04-19 11:50:00,63.0,63.0,62.85,62.85,30248.0,61.4009,61.4009,61.2547,61.2547,30248.0
2018-04-19 12:00:00,62.86,63.01,62.85,62.94,46052.0,61.2645,61.4107,61.2547,61.3424,46052.0
2018-04-19 12:10:00,62.93,63.0,62.91,62.97,23217.0,61.3327,61.4009,61.3132,61.3717,23217.0
2018-04-19 12:20:00,62.98,63.0,62.81,62.83,21238.0,61.3814,61.4009,61.2157,61.2352,21238.0
2018-04-19 12:30:00,62.82,62.96,62.8,62.94,38806.0,61.2255,61.3619,61.206,61.3424,38806.0
2018-04-19 12:40:00,62.95,63.0,62.91,62.93,57975.0,61.3522,61.4009,61.3132,61.3327,57975.0
2018-04-19 12:50:00,62.93,62.96,62.9,62.91,53939.0,61.3327,61.3619,61.3035,61.3132,53939.0
2018-04-19 13:00:00,62.91,63.1,62.88,63.09,82190.0,61.3132,61.4984,61.284,61.4886,82190.0
2018-04-19 13:10:00,63.1,63.13,62.97,63.11,66451.0,61.4984,61.5276,61.3717,61.5081,66451.0
2018-04-19 13:20:00,63.11,63.18,63.04,63.11,46841.0,61.5081,61.5764,61.4399,61.5081,46841.0
2018-04-19 13:30:00,63.11,63.4,63.11,63.38,99468.0,61.5081,61.7908,61.5081,61.7713,99468.0
2018-04-19 13:40:00,63.38,63.38,63.27,63.33,31345.0,61.7713,61.7713,61.6641,61.7225,31345.0
2018-04-19 13:50:00,63.34,63.36,63.22,63.23,30489.0,61.7323,61.7518,61.6153,61.6251,30489.0
2018-04-19 14:00:00,63.23,63.31,63.17,63.27,33298.0,61.6251,61.7031,61.5666,61.6641,33298.0
2018-04-19 14:10:00,63.28,63.28,63.19,63.19,33813.0,61.6738,61.6738,61.5861,61.5861,33813.0
2018-04-19 14:20:00,63.18,63.24,63.09,63.22,38587.0,61.5764,61.6348,61.4886,61.6153,38587.0
2018-04-19 14:30:00,63.23,63.24,63.14,63.2,30419.0,61.6251,61.6348,61.5374,61.5958,30419.0
2018-04-19 14:40:00,63.21,63.23,63.18,63.19,39644.0,61.6056,61.6251,61.5764,61.5861,39644.0
2018-04-19 14:50:00,63.18,63.18,63.08,63.14,42881.0,61.5764,61.5764,61.4789,61.5374,42881.0
2018-04-19 15:00:00,63.15,63.23,63.09,63.22,44502.0,61.5471,61.6251,61.4886,61.6153,44502.0
2018-04-19 15:10:00,63.22,63.29,63.21,63.28,58045.0,61.6153,61.6836,61.6056,61.6738,58045.0
2018-04-19 15:20:00,63.28,63.29,63.23,63.29,84513.0,61.6738,61.6836,61.6251,61.6836,84513.0
2018-04-19 15:30:00,63.29,63.5,63.26,63.31,133743.0,61.6836,61.8882,61.6543,61.7031,133743.0
2018-04-19 15:40:00,63.3,63.38,63.17,63.18,123080.0,61.6933,61.7713,61.5666,61.5764,123080.0
2018-04-19 15:50:00,63.19,63.26,63.11,63.15,221037.0,61.5861,61.6543,61.5081,61.5471,221037.0
2018-04-20 09:30:00,63.16,63.28,63.02,63.24,68441.0,61.5569,61.6738,61.4204,61.6348,68441.0
2018-04-20 09:40:00,63.24,63.29,63.13,63.22,19605.0,61.6348,61.6836,61.5276,61.6153,19605.0
2018-04-20 09:50:00,63.24,63.26,63.1,63.22,33201.0,61.6348,61.6543,61.4984,61.6153,33201.0
2018-04-20 10:00:00,63.22,63.26,63.14,63.24,49070.0,61.6153,61.6543,61.5374,61.6348,49070.0
2018-04-20 10:10:00,63.25,63.39,63.25,63.34,48283.0,61.6446,61.781,61.6446,61.7323,48283.0
2018-04-20 10:20:00,63.34,63.36,63.27,63.35,36877.0,61.7323,61.7518,61.6641,61.742,36877.0
2018-04-20 10:30:00,63.34,63.34,63.25,63.3,52121.0,61.7323,61.7323,61.6446,61.6933,52121.0
2018-04-20 10:40:00,63.31,63.38,63.26,63.26,57498.0,61.7031,61.7713,61.6543,61.6543,57498.0
2018-04-20 10:50:00,63.26,63.36,63.2,63.34,80121.0,61.6543,61.7518,61.5958,61.7323,80121.0
2018-04-20 11:00:00,63.34,63.41,63.07,63.07,61079.0,61.7323,61.8005,61.4691,61.4691,61079.0
2018-04-20 11:10:00,63.08,63.18,62.91,63.1,78136.0,61.4789,61.5764,61.3132,61.4984,78136.0
2018-04-20 11:20:00,63.11,63.17,62.97,62.98,37712.0,61.5081,61.5666,61.3717,61.3814,37712.0
2018-04-20 11:30:00,62.97,63.02,62.92,62.94,30237.0,61.3717,61.4204,61.323,61.3424,30237.0
2018-04-20 11:40:00,62.94,63.08,62.93,62.97,24548.0,61.3424,61.4789,61.3327,61.3717,24548.0
2018-04-20 11:50:00,62.96,63.01,62.86,62.97,27296.0,61.3619,61.4107,61.2645,61.3717,27296.0
2018-04-20 12:00:00,62.96,63.02,62.9,63.02,20521.0,61.3619,61.4204,61.3035,61.4204,20521.0
2018-04-20 12:10:00,63.01,63.18,62.99,63.13,46037.0,61.4107,61.5764,61.3912,61.5276,46037.0
2018-04-20 12:20:00,63.14,63.22,63.14,63.19,22784.0,61.5374,61.6153,61.5374,61.5861,22784.0
2018-04-20 12:30:00,63.19,63.23,63.09,63.09,29701.0,61.5861,61.6251,61.4886,61.4886,29701.0
2018-04-20 12:40:00,63.09,63.12,62.93,62.95,26991.0,61.4886,61.5179,61.3327,61.3522,26991.0
2018-04-20 12:50:00,62.96,63.19,62.96,63.19,41151.0,61.3619,61.5861,61.3619,61.5861,41151.0
2018-04-20 13:00:00,63.17,63.25,63.08,63.25,43526.0,61.5666,61.6446,61.4789,61.6446,43526.0
2018-04-20 13:10:00,63.27,63.3,63.21,63.21,26849.0,61.6641,61.6933,61.6056,61.6056,26849.0
2018-04-20 13:20:00,63.21,63.29,63.2,63.25,35199.0,61.6056,61.6836,61.5958,61.6446,35199.0
2018-04-20 13:30:00,63.25,63.39,63.22,63.38,30474.0,61.6446,61.781,61.6153,61.7713,30474.0
2018-04-20 13:40:00,63.38,63.46,63.23,63.29,32015.0,61.7713,61.8492,61.6251,61.6836,32015.0
2018-04-20 13:50:00,63.28,63.36,63.23,63.24,25332.0,61.6738,61.7518,61.6251,61.6348,25332.0
2018-04-20 14:00:00,63.24,63.27,63.18,63.22,25025.0,61.6348,61.6641,61.5764,61.6153,25025.0
2018-04-20 14:10:00,63.21,63.21,63.1,63.11,38060.0,61.6056,61.6056,61.4984,61.5081,38060.0
2018-04-20 14:20:00,63.12,63.25,63.1,63.24,36254.0,61.5179,61.6446,61.4984,61.6348,36254.0
2018-04-20 14:30:00,63.23,63.31,63.18,63.24,37209.0,61.6251,61.7031,61.5764,61.6348,37209.0
2018-04-20 14:40:00,63.23,63.25,63.15,63.18,25477.0,61.6251,61.6446,61.5471,61.5764,25477.0
2018-04-20 14:50:00,63.18,63.22,63.14,63.16,44281.0,61.5764,61.6153,61.5374,61.5569,44281.0
2018-04-20 15:00:00,63.16,63.31,63.08,63.09,66210.0,61.5569,61.7031,61.4789,61.4886,66210.0
2018-04-20 15:10:00,63.09,63.11,63.04,63.08,48952.0,61.4886,61.5081,61.4399,61.4789,48952.0
2018-04-20 15:20:00,63.08,63.18,63.08,63.17,36970.0,61.4789,61.5764,61.4789,61.5666,36970.0
2018-04-20 15:30:00,63.16,63.23,63.0,63.05,95106.0,61.5569,61.6251,61.4009,61.4497,95106.0
2018-04-20 15:40:00,63.06,63.26,62.82,63.14,383479.0,61.4594,61.6543,61.2255,61.5374,383479.0
2018-04-20 15:50:00,63.13,63.13,62.93,62.99,278777.0,61.5276,61.5276,61.3327,61.3912,278777.0
2018-04-23 09:30:00,63.04,63.25,62.56,62.98,48424.0,61.4399,61.6446,60.9721,61.3814,48424.0
2018-04-23 09:40:00,63.06,63.06,62.77,62.89,46831.0,61.4594,61.4594,61.1768,61.2937,46831.0
2018-04-23 09:50:00,62.88,62.92,62.69,62.8,66777.0,61.284,61.323,61.0988,61.206,66777.0
2018-04-23 10:00:00,62.8,62.81,62.49,62.5,58139.0,61.206,61.2157,60.9039,60.9136,58139.0
2018-04-23 10:10:00,62.5,62.51,62.38,62.5,52484.0,60.9136,60.9234,60.7967,60.9136,52484.0
2018-04-23 10:20:00,62.52,62.59,62.47,62.5,33679.0,60.9331,61.0013,60.8844,60.9136,33679.0
2018-04-23 10:30:00,62.51,62.54,62.31,62.38,36325.0,60.9234,60.9526,60.7284,60.7967,36325.0
2018-04-23 10:40:00,62.38,62.47,62.24,62.47,39060.0,60.7967,60.8844,60.6602,60.8844,39060.0
2018-04-23 10:50:00,62.47,62.62,62.43,62.49,30891.0,60.8844,61.0306,60.8454,60.9039,30891.0
2018-04-23 11:00:00,62.48,62.59,62.45,62.57,19856.0,60.8941,61.0013,60.8649,60.9818,19856.0
2018-04-23 11:10:00,62.61,62.68,62.58,62.59,23937.0,61.0208,61.089,60.9916,61.0013,23937.0
2018-04-23 11:20:00,62.6,62.6,62.48,62.58,28215.0,61.0111,61.0111,60.8941,60.9916,28215.0
2018-04-23 11:30:00,62.61,62.64,62.48,62.52,15142.0,61.0208,61.0501,60.8941,60.9331,15142.0
2018-04-23 11:40:00,62.52,62.66,62.5,62.65,21217.0,60.9331,61.0696,60.9136,61.0598,21217.0
2018-04-23 11:50:00,62.65,62.68,62.53,62.58,23185.0,61.0598,61.089,60.9429,60.9916,23185.0
2018-04-23 12:00:00,62.58,62.58,62.44,62.5,17508.0,60.9916,60.9916,60.8551,60.9136,17508.0
2018-04-23 12:10:00,62.52,62.52,62.41,62.41,16405.0,60.9331,60.9331,60.8259,60.8259,16405.0
2018-04-23 12:20:00,62.4,62.51,62.35,62.4,20413.0,60.8162,60.9234,60.7674,60.8162,20413.0
2018-04-23 12:30:00,62.4,62.45,62.36,62.4,17002.0,60.8162,60.8649,60.7772,60.8162,17002.0
2018-04-23 12:40:00,62.4,62.42,62.31,62.31,22019.0,60.8162,60.8356,60.7284,60.7284,22019.0
2018-04-23 12:50:00,62.28,62.39,62.25,62.34,23266.0,60.6992,60.8064,60.67,60.7577,23266.0
2018-04-23 13:00:00,62.32,62.48,62.32,62.42,13894.0,60.7382,60.8941,60.7382,60.8356,13894.0
2018-04-23 13:10:00,62.41,62.45,62.29,62.36,18644.0,60.8259,60.8649,60.7089,60.7772,18644.0
2018-04-23 13:20:00,62.34,62.34,62.28,62.3,12048.0,60.7577,60.7577,60.6992,60.7187,12048.0
2018-04-23 13:30:00,62.28,62.48,62.28,62.45,25479.0,60.6992,60.8941,60.6992,60.8649,25479.0
2018-04-23 13:40:00,62.44,62.45,62.35,62.4,12866.0,60.8551,60.8649,60.7674,60.8162,12866.0
2018-04-23 13:50:00,62.41,62.5,62.38,62.43,29848.0,60.8259,60.9136,60.7967,60.8454,29848.0
2018-04-23 14:00:00,62.43,62.44,62.23,62.26,27095.0,60.8454,60.8551,60.6505,60.6797,27095.0
2018-04-23 14:10:00,62.28,62.32,62.21,62.26,24204.0,60.6992,60.7382,60.631,60.6797,24204.0
2018-04-23 14:20:00,62.28,62.28,62.2,62.23,30642.0,60.6992,60.6992,60.6212,60.6505,30642.0
2018-04-23 14:30:00,62.23,62.25,62.2,62.23,24976.0,60.6505,60.67,60.6212,60.6505,24976.0
2018-04-23 14:40:00,62.24,62.27,62.12,62.15,30953.0,60.6602,60.6895,60.5433,60.5725,30953.0
2018-04-23 14:50:00,62.14,62.16,62.04,62.16,90926.0,60.5628,60.5822,60.4653,60.5822,90926.0
2018-04-23 15:00:00,62.17,62.21,62.1,62.16,32789.0,60.592,60.631,60.5238,60.5822,32789.0
2018-04-23 15:10:00,62.16,62.29,62.16,62.25,34171.0,60.5822,60.7089,60.5822,60.67,34171.0
2018-04-23 15:20:00,62.26,62.27,62.19,62.22,43879.0,60.6797,60.6895,60.6115,60.6407,43879.0
2018-04-23 15:30:00,62.22,62.31,62.19,62.22,94531.0,60.6407,60.7284,60.6115,60.6407,94531.0
2018-04-23 15:40:00,62.23,62.38,62.2,62.24,147688.0,60.6505,60.7967,60.6212,60.6602,147688.0
2018-04-23 15:50:00,62.24,62.27,62.08,62.18,228393.0,60.6602,60.6895,60.5043,60.6017,228393.0
2018-04-24 09:30:00,62.71,62.71,62.28,62.64,97744.0,61.1183,61.1183,60.6992,61.0501,97744.0
2018-04-24 09:40:00,62.64,62.86,62.59,62.85,79456.0,61.0501,61.2645,61.0013,61.2547,79456.0
2018-04-24 09:50:00,62.85,62.86,62.61,62.69,70631.0,61.2547,61.2645,61.0208,61.0988,70631.0
2018-04-24 10:00:00,62.7,62.87,62.61,62.79,32581.0,61.1085,61.2742,61.0208,61.1963,32581.0
2018-04-24 10:10:00,62.8,62.84,62.46,62.47,44812.0,61.206,61.245,60.8746,60.8844,44812.0
2018-04-24 10:20:00,62.46,62.65,62.39,62.63,72980.0,60.8746,61.0598,60.8064,61.0403,72980.0
2018-04-24 10:30:00,62.63,62.7,62.55,62.67,90008.0,61.0403,61.1085,60.9623,61.0793,90008.0
2018-04-24 10:40:00,62.66,62.71,62.62,62.68,100292.0,61.0696,61.1183,61.0306,61.089,100292.0
2018-04-24 10:50:00,62.69,62.7,62.64,62.67,38802.0,61.0988,61.1085,61.0501,61.0793,38802.0
2018-04-24 11:00:00,62.68,62.68,62.57,62.59,35747.0,61.089,61.089,60.9818,61.0013,35747.0
2018-04-24 11:10:00,62.6,62.62,62.3,62.39,46875.0,61.0111,61.0306,60.7187,60.8064,46875.0
2018-04-24 11:20:00,62.41,62.44,62.24,62.37,29273.0,60.8259,60.8551,60.6602,60.7869,29273.0
2018-04-24 11:30:00,62.39,62.43,62.29,62.43,24520.0,60.8064,60.8454,60.7089,60.8454,24520.0
2018-04-24 11:40:00,62.46,62.51,62.4,62.46,26373.0,60.8746,60.9234,60.8162,60.8746,26373.0
2018-04-24 11:50:00,62.46,62.49,62.22,62.34,24546.0,60.8746,60.9039,60.6407,60.7577,24546.0
2018-04-24 12:00:00,62.29,62.53,62.29,62.52,34199.0,60.7089,60.9429,60.7089,60.9331,34199.0
2018-04-24 12:10:00,62.52,62.55,62.45,62.55,41894.0,60.9331,60.9623,60.8649,60.9623,41894.0
2018-04-24 12:20:00,62.55,62.59,62.46,62.52,36525.0,60.9623,61.0013,60.8746,60.9331,36525.0
2018-04-24 12:30:00,62.52,62.56,62.46,62.53,38329.0,60.9331,60.9721,60.8746,60.9429,38329.0
2018-04-24 12:40:00,62.53,62.6,62.44,62.52,35552.0,60.9429,61.0111,60.8551,60.9331,35552.0
2018-04-24 12:50:00,62.53,62.54,62.48,62.49,32397.0,60.9429,60.9526,60.8941,60.9039,32397.0
2018-04-24 13:00:00,62.48,62.65,62.47,62.62,36592.0,60.8941,61.0598,60.8844,61.0306,36592.0
2018-04-24 13:10:00,62.65,62.65,62.49,62.51,24928.0,61.0598,61.0598,60.9039,60.9234,24928.0
2018-04-24 13:20:00,62.52,62.52,62.31,62.43,21440.0,60.9331,60.9331,60.7284,60.8454,21440.0
2018-04-24 13:30:00,62.45,62.5,62.32,62.35,23496.0,60.8649,60.9136,60.7382,60.7674,23496.0
2018-04-24 13:40:00,62.37,62.37,62.23,62.3,30243.0,60.7869,60.7869,60.6505,60.7187,30243.0
2018-04-24 13:50:00,62.33,62.33,62.14,62.18,25690.0,60.7479,60.7479,60.5628,60.6017,25690.0
2018-04-24 14:00:00,62.19,62.19,62.12,62.14,54643.0,60.6115,60.6115,60.5433,60.5628,54643.0
2018-04-24 14:10:00,62.16,62.26,62.12,62.19,43637.0,60.5822,60.6797,60.5433,60.6115,43637.0
2018-04-24 14:20:00,62.18,62.33,62.11,62.16,36015.0,60.6017,60.7479,60.5335,60.5822,36015.0
2018-04-24 14:30:00,62.16,62.21,62.02,62.06,31350.0,60.5822,60.631,60.4458,60.4848,31350.0
2018-04-24 14:40:00,62.07,62.28,62.06,62.12,42635.0,60.4945,60.6992,60.4848,60.5433,42635.0
2018-04-24 14:50:00,62.14,62.18,61.99,62.03,30812.0,60.5628,60.6017,60.4166,60.4555,30812.0
2018-04-24 15:00:00,62.06,62.26,62.03,62.16,40881.0,60.4848,60.6797,60.4555,60.5822,40881.0
2018-04-24 15:10:00,62.15,62.21,62.09,62.19,54209.0,60.5725,60.631,60.514,60.6115,54209.0
2018-04-24 15:20:00,62.2,62.36,62.2,62.34,59784.0,60.6212,60.7772,60.6212,60.7577,59784.0
2018-04-24 15:30:00,62.36,62.36,62.13,62.13,63993.0,60.7772,60.7772,60.553,60.553,63993.0
2018-04-24 15:40:00,62.15,62.4,62.11,62.32,85382.0,60.5725,60.8162,60.5335,60.7382,85382.0
2018-04-24 15:50:00,62.33,62.58,62.24,62.49,329630.0,60.7479,60.9916,60.6602,60.9039,329630.0
2018-04-25 09:30:00,62.37,62.54,62.21,62.52,73999.0,60.7869,60.9526,60.631,60.9331,73999.0
2018-04-25 09:40:00,62.5,62.77,62.27,62.64,197321.0,60.9136,61.1768,60.6895,61.0501,197321.0
2018-04-25 09:50:00,62.64,62.87,62.54,62.6,128785.0,61.0501,61.2742,60.9526,61.0111,128785.0
2018-04-25 10:00:00,62.61,63.48,62.61,63.39,205589.0,61.0208,61.8687,61.0208,61.781,205589.0
2018-04-25 10:10:00,63.39,63.4,63.01,63.12,162767.0,61.781,61.7908,61.4107,61.5179,162767.0
2018-04-25 10:20:00,63.13,63.34,62.98,63.16,105071.0,61.5276,61.7323,61.3814,61.5569,105071.0
2018-04-25 10:30:00,63.14,63.38,63.13,63.36,94296.0,61.5374,61.7713,61.5276,61.7518,94296.0
2018-04-25 10:40:00,63.37,63.87,63.36,63.73,219069.0,61.7615,62.2488,61.7518,62.1124,219069.0
2018-04-25 10:50:00,63.73,63.73,63.42,63.69,94111.0,62.1124,62.1124,61.8103,62.0734,94111.0
2018-04-25 11:00:00,63.68,63.88,63.58,63.7,149083.0,62.0637,62.2586,61.9662,62.0832,149083.0
2018-04-25 11:10:00,63.72,63.72,63.57,63.62,126052.0,62.1026,62.1026,61.9565,62.0052,126052.0
2018-04-25 11:20:00,63.62,63.8,63.59,63.69,158135.0,62.0052,62.1806,61.9759,62.0734,158135.0
2018-04-25 11:30:00,63.69,63.69,63.34,63.44,79691.0,62.0734,62.0734,61.7323,61.8298,79691.0
2018-04-25 11:40:00,63.44,63.65,63.39,63.52,66955.0,61.8298,62.0344,61.781,61.9077,66955.0
2018-04-25 11:50:00,63.53,63.64,63.5,63.63,56592.0,61.9175,62.0247,61.8882,62.0149,56592.0
2018-04-25 12:00:00,63.63,63.69,63.55,63.62,88725.0,62.0149,62.0734,61.937,62.0052,88725.0
2018-04-25 12:10:00,63.64,63.78,63.61,63.78,123862.0,62.0247,62.1611,61.9954,62.1611,123862.0
2018-04-25 12:20:00,63.78,63.84,63.68,63.78,149817.0,62.1611,62.2196,62.0637,62.1611,149817.0
2018-04-25 12:30:00,63.78,64.14,63.72,64.1,162052.0,62.1611,62.512,62.1026,62.473,162052.0
2018-04-25 12:40:00,64.09,64.2,63.96,63.97,110151.0,62.4633,62.5705,62.3366,62.3463,110151.0
2018-04-25 12:50:00,63.99,63.99,63.82,63.92,43626.0,62.3658,62.3658,62.2001,62.2976,43626.0
2018-04-25 13:00:00,63.92,64.05,63.88,64.04,48684.0,62.2976,62.4243,62.2586,62.4145,48684.0
2018-04-25 13:10:00,64.04,64.05,63.94,63.94,65939.0,62.4145,62.4243,62.3171,62.3171,65939.0
2018-04-25 13:20:00,63.93,63.98,63.84,63.9,57588.0,62.3073,62.356,62.2196,62.2781,57588.0
2018-04-25 13:30:00,63.89,63.99,63.83,63.95,63259.0,62.2683,62.3658,62.2099,62.3268,63259.0
2018-04-25 13:40:00,63.95,63.95,63.76,63.83,55664.0,62.3268,62.3268,62.1416,62.2099,55664.0
2018-04-25 13:50:00,63.83,63.83,63.69,63.73,36396.0,62.2099,62.2099,62.0734,62.1124,36396.0
2018-04-25 14:00:00,63.74,63.79,63.71,63.77,49264.0,62.1221,62.1709,62.0929,62.1514,49264.0
2018-04-25 14:10:00,63.77,63.9,63.66,63.9,74911.0,62.1514,62.2781,62.0442,62.2781,74911.0
2018-04-25 14:20:00,63.9,63.94,63.81,63.9,69757.0,62.2781,62.3171,62.1904,62.2781,69757.0
2018-04-25 14:30:00,63.9,63.9,63.76,63.83,50460.0,62.2781,62.2781,62.1416,62.2099,50460.0
2018-04-25 14:40:00,63.83,63.86,63.76,63.81,50104.0,62.2099,62.2391,62.1416,62.1904,50104.0
2018-04-25 14:50:00,63.81,63.86,63.71,63.85,78305.0,62.1904,62.2391,62.0929,62.2293,78305.0
2018-04-25 15:00:00,63.85,63.89,63.83,63.83,78942.0,62.2293,62.2683,62.2099,62.2099,78942.0
2018-04-25 15:10:00,63.84,63.86,63.7,63.7,82372.0,62.2196,62.2391,62.0832,62.0832,82372.0
2018-04-25 15:20:00,63.71,63.75,63.63,63.73,90618.0,62.0929,62.1319,62.0149,62.1124,90618.0
2018-04-25 15:30:00,63.72,63.85,63.66,63.66,106356.0,62.1026,62.2293,62.0442,62.0442,106356.0
2018-04-25 15:40:00,63.67,63.84,63.62,63.82,260491.0,62.0539,62.2196,62.0052,62.2001,260491.0
2018-04-25 15:50:00,63.81,63.89,63.71,63.81,424520.0,62.1904,62.2683,62.0929,62.1904,424520.0
2018-04-26 09:30:00,63.76,64.04,63.64,64.0,83365.0,62.1416,62.4145,62.0247,62.3755,83365.0
2018-04-26 09:40:00,64.0,64.26,63.92,63.94,102322.0,62.3755,62.6289,62.2976,62.3171,102322.0
2018-04-26 09:50:00,63.93,64.01,63.84,63.87,79106.0,62.3073,62.3853,62.2196,62.2488,79106.0
2018-04-26 10:00:00,63.88,63.91,63.82,63.87,68551.0,62.2586,62.2878,62.2001,62.2488,68551.0
2018-04-26 10:10:00,63.86,63.97,63.79,63.79,93010.0,62.2391,62.3463,62.1709,62.1709,93010.0
2018-04-26 10:20:00,63.78,63.89,63.77,63.83,92693.0,62.1611,62.2683,62.1514,62.2099,92693.0
2018-04-26 10:30:00,63.84,63.87,63.8,63.82,41357.0,62.2196,62.2488,62.1806,62.2001,41357.0
2018-04-26 10:40:00,63.81,63.88,63.76,63.79,56583.0,62.1904,62.2586,62.1416,62.1709,56583.0
2018-04-26 10:50:00,63.8,63.97,63.8,63.87,58720.0,62.1806,62.3463,62.1806,62.2488,58720.0
2018-04-26 11:00:00,63.87,63.95,63.81,63.83,51016.0,62.2488,62.3268,62.1904,62.2099,51016.0
2018-04-26 11:10:00,63.83,63.92,63.79,63.79,39270.0,62.2099,62.2976,62.1709,62.1709,39270.0
2018-04-26 11:20:00,63.78,63.86,63.69,63.85,74783.0,62.1611,62.2391,62.0734,62.2293,74783.0
2018-04-26 11:30:00,63.85,63.86,63.72,63.84,85503.0,62.2293,62.2391,62.1026,62.2196,85503.0
2018-04-26 11:40:00,63.84,63.84,63.75,63.82,40110.0,62.2196,62.2196,62.1319,62.2001,40110.0
2018-04-26 11:50:00,63.81,63.82,63.65,63.73,52225.0,62.1904,62.2001,62.0344,62.1124,52225.0
2018-04-26 12:00:00,63.74,63.77,63.59,63.7,47127.0,62.1221,62.1514,61.9759,62.0832,47127.0
2018-04-26 12:10:00,63.72,63.79,63.61,63.77,111357.0,62.1026,62.1709,61.9954,62.1514,111357.0
2018-04-26 12:20:00,63.77,63.84,63.76,63.77,38943.0,62.1514,62.2196,62.1416,62.1514,38943.0
2018-04-26 12:30:00,63.77,63.77,63.65,63.71,40811.0,62.1514,62.1514,62.0344,62.0929,40811.0
2018-04-26 12:40:00,63.7,63.7,63.58,63.68,53678.0,62.0832,62.0832,61.9662,62.0637,53678.0
2018-04-26 12:50:00,63.66,63.71,63.61,63.67,33756.0,62.0442,62.0929,61.9954,62.0539,33756.0
2018-04-26 13:00:00,63.68,63.68,63.52,63.59,49508.0,62.0637,62.0637,61.9077,61.9759,49508.0
2018-04-26 13:10:00,63.6,63.6,63.46,63.51,30499.0,61.9857,61.9857,61.8492,61.898,30499.0
2018-04-26 13:20:00,63.51,63.6,63.41,63.44,53024.0,61.898,61.9857,61.8005,61.8298,53024.0
2018-04-26 13:30:00,63.44,63.57,63.4,63.44,41848.0,61.8298,61.9565,61.7908,61.8298,41848.0
2018-04-26 13:40:00,63.43,63.44,63.37,63.42,34334.0,61.82,61.8298,61.7615,61.8103,34334.0
2018-04-26 13:50:00,63.43,63.49,63.37,63.46,66829.0,61.82,61.8785,61.7615,61.8492,66829.0
2018-04-26 14:00:00,63.46,63.46,63.4,63.41,35123.0,61.8492,61.8492,61.7908,61.8005,35123.0
2018-04-26 14:10:00,63.42,63.45,63.33,63.45,70838.0,61.8103,61.8395,61.7225,61.8395,70838.0
2018-04-26 14:20:00,63.44,63.55,63.41,63.46,41050.0,61.8298,61.937,61.8005,61.8492,41050.0
2018-04-26 14:30:00,63.47,63.71,63.46,63.63,73237.0,61.859,62.0929,61.8492,62.0149,73237.0
2018-04-26 14:40:00,63.63,63.65,63.59,63.59,62422.0,62.0149,62.0344,61.9759,61.9759,62422.0
2018-04-26 14:50:00,63.59,63.74,63.58,63.73,56651.0,61.9759,62.1221,61.9662,62.1124,56651.0
2018-04-26 15:00:00,63.73,63.79,63.71,63.79,98789.0,62.1124,62.1709,62.0929,62.1709,98789.0
2018-04-26 15:10:00,63.78,63.94,63.78,63.94,129506.0,62.1611,62.3171,62.1611,62.3171,129506.0
2018-04-26 15:20:00,63.95,63.96,63.81,63.96,72232.0,62.3268,62.3366,62.1904,62.3366,72232.0
2018-04-26 15:30:00,63.96,63.99,63.91,63.99,76914.0,62.3366,62.3658,62.2878,62.3658,76914.0
2018-04-26 15:40:00,63.99,64.18,63.96,64.15,256507.0,62.3658,62.551,62.3366,62.5217,256507.0
2018-04-26 15:50:00,64.13,64.18,63.95,63.97,388034.0,62.5022,62.551,62.3268,62.3463,388034.0
2018-04-27 09:30:00,64.23,64.88,63.99,64.76,475854.0,62.5997,63.2332,62.3658,63.1163,475854.0
2018-04-27 09:40:00,64.76,65.24,64.48,65.03,396947.0,63.1163,63.5841,62.8434,63.3794,396947.0
2018-04-27 09:50:00,65.04,65.2,64.82,65.18,261573.0,63.3891,63.5451,63.1747,63.5256,261573.0
2018-04-27 10:00:00,65.18,65.2,64.84,64.97,203597.0,63.5256,63.5451,63.1942,63.3209,203597.0
2018-04-27 10:10:00,64.97,65.38,64.91,65.08,131178.0,63.3209,63.7205,63.2624,63.4281,131178.0
2018-04-27 10:20:00,65.07,65.09,64.77,64.92,156849.0,63.4184,63.4379,63.126,63.2722,156849.0
2018-04-27 10:30:00,64.93,65.17,64.91,65.0,206530.0,63.2819,63.5158,63.2624,63.3502,206530.0
2018-04-27 10:40:00,65.0,65.06,64.84,65.02,202933.0,63.3502,63.4086,63.1942,63.3697,202933.0
2018-04-27 10:50:00,65.02,65.03,64.88,65.0,232765.0,63.3697,63.3794,63.2332,63.3502,232765.0
2018-04-27 11:00:00,64.99,65.56,64.99,65.54,445354.0,63.3404,63.8959,63.3404,63.8765,445354.0
2018-04-27 11:10:00,65.54,65.54,65.2,65.23,221817.0,63.8765,63.8765,63.5451,63.5743,221817.0
2018-04-27 11:20:00,65.24,65.31,65.13,65.27,141517.0,63.5841,63.6523,63.4769,63.6133,141517.0
2018-04-27 11:30:00,65.26,65.26,65.0,65.07,101283.0,63.6036,63.6036,63.3502,63.4184,101283.0
2018-04-27 11:40:00,65.07,65.3,64.95,65.06,192398.0,63.4184,63.6425,63.3014,63.4086,192398.0
2018-04-27 11:50:00,65.05,65.27,64.88,65.16,238642.0,63.3989,63.6133,63.2332,63.5061,238642.0
2018-04-27 12:00:00,65.13,65.14,64.87,64.94,473457.0,63.4769,63.4866,63.2235,63.2917,473457.0
2018-04-27 12:10:00,64.95,64.96,64.77,64.83,178005.0,63.3014,63.3112,63.126,63.1845,178005.0
2018-04-27 12:20:00,64.81,64.84,64.69,64.76,137460.0,63.165,63.1942,63.048,63.1163,137460.0
2018-04-27 12:30:00,64.75,64.75,64.27,64.38,125394.0,63.1065,63.1065,62.6387,62.7459,125394.0
2018-04-27 12:40:00,64.39,64.4,64.27,64.28,170392.0,62.7556,62.7654,62.6387,62.6484,170392.0
2018-04-27 12:50:00,64.28,64.38,64.24,64.38,150834.0,62.6484,62.7459,62.6095,62.7459,150834.0
2018-04-27 13:00:00,64.38,64.39,63.87,64.04,251638.0,62.7459,62.7556,62.2488,62.4145,251638.0
2018-04-27 13:10:00,64.05,64.13,63.99,64.01,177166.0,62.4243,62.5022,62.3658,62.3853,177166.0
2018-04-27 13:20:00,64.0,64.29,63.95,64.28,142165.0,62.3755,62.6582,62.3268,62.6484,142165.0
2018-04-27 13:30:00,64.28,64.49,64.15,64.45,136339.0,62.6484,62.8531,62.5217,62.8141,136339.0
2018-04-27 13:40:00,64.45,64.52,64.32,64.38,118258.0,62.8141,62.8823,62.6874,62.7459,118258.0
2018-04-27 13:50:00,64.38,64.64,64.38,64.46,132279.0,62.7459,62.9993,62.7459,62.8239,132279.0
2018-04-27 14:00:00,64.46,64.55,64.4,64.52,102125.0,62.8239,62.9116,62.7654,62.8823,102125.0
2018-04-27 14:10:00,64.53,64.56,64.44,64.47,94690.0,62.8921,62.9213,62.8044,62.8336,94690.0
2018-04-27 14:20:00,64.47,64.62,64.47,64.49,112150.0,62.8336,62.9798,62.8336,62.8531,112150.0
2018-04-27 14:30:00,64.49,64.5,64.36,64.43,117762.0,62.8531,62.8629,62.7264,62.7946,117762.0
2018-04-27 14:40:00,64.43,64.48,64.37,64.41,139009.0,62.7946,62.8434,62.7362,62.7751,139009.0
2018-04-27 14:50:00,64.41,64.48,64.4,64.42,102009.0,62.7751,62.8434,62.7654,62.7849,102009.0
2018-04-27 15:00:00,64.42,64.46,64.38,64.4,129851.0,62.7849,62.8239,62.7459,62.7654,129851.0
2018-04-27 15:10:00,64.41,64.44,64.32,64.33,215319.0,62.7751,62.8044,62.6874,62.6972,215319.0
2018-04-27 15:20:00,64.33,64.41,64.31,64.36,139771.0,62.6972,62.7751,62.6777,62.7264,139771.0
2018-04-27 15:30:00,64.36,64.46,64.34,64.44,128932.0,62.7264,62.8239,62.7069,62.8044,128932.0
2018-04-27 15:40:00,64.44,64.71,64.42,64.64,271209.0,62.8044,63.0675,62.7849,62.9993,271209.0
2018-04-27 15:50:00,64.64,64.65,64.35,64.39,754189.0,62.9993,63.009,62.7167,62.7556,754189.0
2018-04-30 09:30:00,62.68,62.88,60.67,61.01,2358099.0,61.089,61.284,59.1301,59.4614,2358099.0
2018-04-30 09:40:00,60.99,61.45,60.6,60.9,1531994.0,59.4419,59.8903,59.0618,59.3542,1531994.0
2018-04-30 09:50:00,60.92,61.26,60.67,61.19,1106910.0,59.3737,59.7051,59.1301,59.6369,1106910.0
2018-04-30 10:00:00,61.19,61.65,61.07,61.41,713051.0,59.6369,60.0852,59.5199,59.8513,713051.0
2018-04-30 10:10:00,61.39,61.83,61.3,61.69,470101.0,59.8318,60.2606,59.7441,60.1242,470101.0
2018-04-30 10:20:00,61.69,61.82,61.31,61.41,813768.0,60.1242,60.2509,59.7538,59.8513,813768.0
2018-04-30 10:30:00,61.41,61.55,61.15,61.19,536918.0,59.8513,59.9877,59.5979,59.6369,536918.0
2018-04-30 10:40:00,61.19,61.21,60.85,61.01,586547.0,59.6369,59.6564,59.3055,59.4614,586547.0
2018-04-30 10:50:00,61.01,61.09,60.76,61.07,489239.0,59.4614,59.5394,59.2178,59.5199,489239.0
2018-04-30 11:00:00,61.07,61.09,60.91,60.96,374470.0,59.5199,59.5394,59.364,59.4127,374470.0
2018-04-30 11:10:00,60.96,60.99,60.74,60.76,296921.0,59.4127,59.4419,59.1983,59.2178,296921.0
2018-04-30 11:20:00,60.76,60.77,60.44,60.57,700057.0,59.2178,59.2275,58.9059,59.0326,700057.0
2018-04-30 11:30:00,60.58,60.64,60.3,60.33,632052.0,59.0423,59.1008,58.7695,58.7987,632052.0
2018-04-30 11:40:00,60.33,60.39,60.05,60.11,381305.0,58.7987,58.8572,58.5258,58.5843,381305.0
2018-04-30 11:50:00,60.09,60.16,59.71,59.74,641327.0,58.5648,58.633,58.1944,58.2237,641327.0
2018-04-30 12:00:00,59.74,59.97,59.61,59.74,465671.0,58.2237,58.4478,58.097,58.2237,465671.0
2018-04-30 12:10:00,59.74,59.85,59.67,59.78,292875.0,58.2237,58.3309,58.1554,58.2627,292875.0
2018-04-30 12:20:00,59.78,59.92,59.63,59.88,362758.0,58.2627,58.3991,58.1165,58.3601,362758.0
2018-04-30 12:30:00,59.9,60.04,59.61,59.63,340301.0,58.3796,58.5161,58.097,58.1165,340301.0
2018-04-30 12:40:00,59.63,59.67,59.41,59.57,334312.0,58.1165,58.1554,57.902,58.058,334312.0
2018-04-30 12:50:00,59.57,59.65,59.49,59.6,173384.0,58.058,58.136,57.98,58.0872,173384.0
2018-04-30 13:00:00,59.59,59.74,59.51,59.58,424134.0,58.0775,58.2237,57.9995,58.0677,424134.0
2018-04-30 13:10:00,59.58,59.61,59.48,59.5,272987.0,58.0677,58.097,57.9703,57.9898,272987.0
2018-04-30 13:20:00,59.5,59.72,59.49,59.72,357738.0,57.9898,58.2042,57.98,58.2042,357738.0
2018-04-30 13:30:00,59.71,59.97,59.71,59.94,710259.0,58.1944,58.4478,58.1944,58.4186,710259.0
2018-04-30 13:40:00,59.94,59.99,59.72,59.82,459893.0,58.4186,58.4673,58.2042,58.3016,459893.0
2018-04-30 13:50:00,59.81,59.89,59.72,59.72,160784.0,58.2919,58.3699,58.2042,58.2042,160784.0
2018-04-30 14:00:00,59.71,59.73,59.48,59.5,265421.0,58.1944,58.2139,57.9703,57.9898,265421.0
2018-04-30 14:10:00,59.5,59.71,59.18,59.61,567296.0,57.9898,58.1944,57.6779,58.097,567296.0
2018-04-30 14:20:00,59.61,59.99,59.61,59.9,423188.0,58.097,58.4673,58.097,58.3796,423188.0
2018-04-30 14:30:00,59.92,60.04,59.88,59.92,380504.0,58.3991,58.5161,58.3601,58.3991,380504.0
2018-04-30 14:40:00,59.92,60.02,59.88,59.99,448969.0,58.3991,58.4966,58.3601,58.4673,448969.0
2018-04-30 14:50:00,60.0,60.28,59.99,60.22,473281.0,58.4771,58.75,58.4673,58.6915,473281.0
2018-04-30 15:00:00,60.22,60.23,59.95,60.1,337540.0,58.6915,58.7012,58.4283,58.5745,337540.0
2018-04-30 15:10:00,60.1,60.2,60.04,60.14,395195.0,58.5745,58.672,58.5161,58.6135,395195.0
2018-04-30 15:20:00,60.15,60.3,60.07,60.28,333838.0,58.6233,58.7695,58.5453,58.75,333838.0
2018-04-30 15:30:00,60.27,60.92,60.27,60.4,809759.0,58.7402,59.3737,58.7402,58.8669,809759.0
2018-04-30 15:40:00,60.39,60.59,60.38,60.56,621042.0,58.8572,59.0521,58.8474,59.0229,621042.0
2018-04-30 15:50:00,60.56,60.67,60.39,60.4,1322708.0,59.0229,59.1301,58.8572,58.8669,1322708.0
2018-05-01 09:30:00,60.66,61.08,60.31,60.34,496693.0,59.1203,59.5297,58.7792,58.8084,496693.0
2018-05-01 09:40:00,60.34,60.78,60.1,60.4,279834.0,58.8084,59.2373,58.5745,58.8669,279834.0
2018-05-01 09:50:00,60.43,60.46,60.12,60.23,213532.0,58.8962,58.9254,58.594,58.7012,213532.0
2018-05-01 10:00:00,60.22,60.27,59.85,59.87,319922.0,58.6915,58.7402,58.3309,58.3504,319922.0
2018-05-01 10:10:00,59.88,60.07,59.8,59.93,239011.0,58.3601,58.5453,58.2821,58.4088,239011.0
2018-05-01 10:20:00,59.93,60.05,59.87,59.93,286931.0,58.4088,58.5258,58.3504,58.4088,286931.0
2018-05-01 10:30:00,59.93,59.96,59.47,59.53,211776.0,58.4088,58.4381,57.9605,58.019,211776.0
2018-05-01 10:40:00,59.53,59.81,59.46,59.62,299265.0,58.019,58.2919,57.9508,58.1067,299265.0
2018-05-01 10:50:00,59.62,59.77,59.59,59.66,164962.0,58.1067,58.2529,58.0775,58.1457,164962.0
2018-05-01 11:00:00,59.65,59.67,59.35,59.44,243695.0,58.136,58.1554,57.8436,57.9313,243695.0
2018-05-01 11:10:00,59.43,59.69,59.43,59.65,185078.0,57.9215,58.1749,57.9215,58.136,185078.0
2018-05-01 11:20:00,59.65,59.78,59.64,59.65,105530.0,58.136,58.2627,58.1262,58.136,105530.0
2018-05-01 11:30:00,59.66,59.7,59.51,59.52,151006.0,58.1457,58.1847,57.9995,58.0093,151006.0
2018-05-01 11:40:00,59.51,59.52,59.4,59.42,91916.0,57.9995,58.0093,57.8923,57.9118,91916.0
2018-05-01 11:50:00,59.42,59.51,59.16,59.19,186174.0,57.9118,57.9995,57.6584,57.6876,186174.0
2018-05-01 12:00:00,59.19,59.31,59.07,59.19,384672.0,57.6876,57.8046,57.5707,57.6876,384672.0
2018-05-01 12:10:00,59.17,59.2,58.72,58.74,257599.0,57.6681,57.6974,57.2296,57.2491,257599.0
2018-05-01 12:20:00,58.74,58.8,58.61,58.74,391651.0,57.2491,57.3075,57.1224,57.2491,391651.0
2018-05-01 12:30:00,58.74,59.0,58.65,58.94,212330.0,57.2491,57.5025,57.1613,57.444,212330.0
2018-05-01 12:40:00,58.94,59.0,58.74,58.79,205155.0,57.444,57.5025,57.2491,57.2978,205155.0
2018-05-01 12:50:00,58.78,58.92,58.78,58.87,199446.0,57.288,57.4245,57.288,57.3758,199446.0
2018-05-01 13:00:00,58.87,58.87,58.45,58.59,188323.0,57.3758,57.3758,56.9664,57.1029,188323.0
2018-05-01 13:10:00,58.6,58.73,58.49,58.49,209244.0,57.1126,57.2393,57.0054,57.0054,209244.0
2018-05-01 13:20:00,58.49,58.49,58.21,58.31,230557.0,57.0054,57.0054,56.7325,56.83,230557.0
2018-05-01 13:30:00,58.31,58.36,58.07,58.16,245074.0,56.83,56.8787,56.5961,56.6838,245074.0
2018-05-01 13:40:00,58.18,58.64,58.17,58.6,308238.0,56.7033,57.1516,56.6935,57.1126,308238.0
2018-05-01 13:50:00,58.59,58.72,58.48,58.72,203497.0,57.1029,57.2296,56.9957,57.2296,203497.0
2018-05-01 14:00:00,58.73,59.04,58.71,58.9,183037.0,57.2393,57.5414,57.2198,57.405,183037.0
2018-05-01 14:10:00,58.9,58.94,58.79,58.91,121167.0,57.405,57.444,57.2978,57.4147,121167.0
2018-05-01 14:20:00,58.91,58.94,58.75,58.85,262192.0,57.4147,57.444,57.2588,57.3563,262192.0
2018-05-01 14:30:00,58.84,59.03,58.83,58.93,230414.0,57.3465,57.5317,57.3368,57.4342,230414.0
2018-05-01 14:40:00,58.93,59.16,58.93,59.13,369318.0,57.4342,57.6584,57.4342,57.6292,369318.0
2018-05-01 14:50:00,59.13,59.31,59.12,59.14,185954.0,57.6292,57.8046,57.6194,57.6389,185954.0
2018-05-01 15:00:00,59.15,59.15,58.87,58.9,322155.0,57.6486,57.6486,57.3758,57.405,322155.0
2018-05-01 15:10:00,58.9,58.96,58.86,58.9,381162.0,57.405,57.4635,57.366,57.405,381162.0
2018-05-01 15:20:00,58.89,58.93,58.88,58.91,298899.0,57.3952,57.4342,57.3855,57.4147,298899.0
2018-05-01 15:30:00,58.91,58.92,58.8,58.82,285710.0,57.4147,57.4245,57.3075,57.327,285710.0
2018-05-01 15:40:00,58.82,58.91,58.76,58.89,540138.0,57.327,57.4147,57.2685,57.3952,540138.0
2018-05-01 15:50:00,58.89,59.45,58.87,59.37,1246107.0,57.3952,57.941,57.3758,57.8631,1246107.0
2018-05-02 09:30:00,59.7,60.08,59.44,59.84,465671.0,58.1847,58.555,57.9313,58.3211,465671.0
2018-05-02 09:40:00,59.84,60.09,59.33,59.64,543608.0,58.3211,58.5648,57.8241,58.1262,543608.0
2018-05-02 09:50:00,59.64,59.72,59.04,59.18,243914.0,58.1262,58.2042,57.5414,57.6779,243914.0
2018-05-02 10:00:00,59.17,59.27,58.89,59.04,454596.0,57.6681,57.7656,57.3952,57.5414,454596.0
2018-05-02 10:10:00,59.03,59.04,58.07,58.2,458230.0,57.5317,57.5414,56.5961,56.7228,458230.0
2018-05-02 10:20:00,58.18,58.48,58.13,58.42,319069.0,56.7033,56.9957,56.6545,56.9372,319069.0
2018-05-02 10:30:00,58.38,58.73,58.32,58.42,171812.0,56.8982,57.2393,56.8397,56.9372,171812.0
2018-05-02 10:40:00,58.42,58.73,58.38,58.69,241850.0,56.9372,57.2393,56.8982,57.2003,241850.0
2018-05-02 10:50:00,58.68,58.85,58.49,58.63,140426.0,57.1906,57.3563,57.0054,57.1418,140426.0
2018-05-02 11:00:00,58.65,58.66,58.23,58.46,253207.0,57.1613,57.1711,56.752,56.9762,253207.0
2018-05-02 11:10:00,58.44,58.68,58.38,58.42,154872.0,56.9567,57.1906,56.8982,56.9372,154872.0
2018-05-02 11:20:00,58.41,58.47,58.14,58.24,227857.0,56.9274,56.9859,56.6643,56.7617,227857.0
2018-05-02 11:30:00,58.23,58.54,58.14,58.44,163294.0,56.752,57.0541,56.6643,56.9567,163294.0
2018-05-02 11:40:00,58.44,58.48,58.07,58.09,250855.0,56.9567,56.9957,56.5961,56.6156,250855.0
2018-05-02 11:50:00,58.09,58.15,57.82,57.94,261197.0,56.6156,56.674,56.3524,56.4694,261197.0
2018-05-02 12:00:00,57.94,58.01,57.83,57.97,103246.0,56.4694,56.5376,56.3621,56.4986,103246.0
2018-05-02 12:10:00,57.98,58.02,57.9,57.98,66328.0,56.5083,56.5473,56.4304,56.5083,66328.0
2018-05-02 12:20:00,57.97,58.21,57.92,58.18,78991.0,56.4986,56.7325,56.4499,56.7033,78991.0
2018-05-02 12:30:00,58.17,58.21,58.09,58.2,96995.0,56.6935,56.7325,56.6156,56.7228,96995.0
2018-05-02 12:40:00,58.2,58.36,58.12,58.29,459448.0,56.7228,56.8787,56.6448,56.8105,459448.0
2018-05-02 12:50:00,58.31,58.33,57.95,57.95,85758.0,56.83,56.8495,56.4791,56.4791,85758.0
2018-05-02 13:00:00,57.95,58.06,57.89,57.9,239142.0,56.4791,56.5863,56.4206,56.4304,239142.0
2018-05-02 13:10:00,57.91,57.91,57.72,57.85,309739.0,56.4401,56.4401,56.2549,56.3816,309739.0
2018-05-02 13:20:00,57.86,58.03,57.81,57.81,109958.0,56.3914,56.5571,56.3427,56.3427,109958.0
2018-05-02 13:30:00,57.85,57.87,57.74,57.75,86501.0,56.3816,56.4011,56.2744,56.2842,86501.0
2018-05-02 13:40:00,57.75,57.81,57.58,57.63,156174.0,56.2842,56.3427,56.1185,56.1672,156174.0
2018-05-02 13:50:00,57.62,57.62,57.4,57.57,208255.0,56.1575,56.1575,55.9431,56.1087,208255.0
2018-05-02 14:00:00,57.58,57.6,57.44,57.48,267136.0,56.1185,56.138,55.982,56.021,267136.0
2018-05-02 14:10:00,57.46,57.49,57.0,57.04,271226.0,56.0015,56.0308,55.5532,55.5922,271226.0
2018-05-02 14:20:00,57.03,57.07,56.53,56.69,524421.0,55.5825,55.6214,55.0951,55.2511,524421.0
2018-05-02 14:30:00,56.7,56.75,56.51,56.62,411045.0,55.2608,55.3096,55.0757,55.1829,411045.0
2018-05-02 14:40:00,56.61,56.61,56.13,56.26,640671.0,55.1731,55.1731,54.7053,54.832,640671.0
2018-05-02 14:50:00,56.26,56.28,55.45,55.93,912747.0,54.832,54.8515,54.0426,54.5104,912747.0
2018-05-02 15:00:00,55.93,56.22,55.88,56.22,593369.0,54.5104,54.793,54.4616,54.793,593369.0
2018-05-02 15:10:00,56.22,56.58,56.14,56.55,309363.0,54.793,55.1439,54.715,55.1146,309363.0
2018-05-02 15:20:00,56.56,56.65,56.43,56.65,509879.0,55.1244,55.2121,54.9977,55.2121,509879.0
2018-05-02 15:30:00,56.65,56.66,56.34,56.35,452275.0,55.2121,55.2218,54.91,54.9197,452275.0
2018-05-02 15:40:00,56.36,56.83,56.12,56.76,866937.0,54.9295,55.3875,54.6956,55.3193,866937.0
2018-05-02 15:50:00,56.75,57.13,56.63,56.94,1210001.0,55.3096,55.6799,55.1926,55.4947,1210001.0
2018-05-03 09:30:00,56.54,56.98,56.36,56.51,389377.0,55.1049,55.5337,54.9295,55.0757,389377.0
2018-05-03 09:40:00,56.51,56.51,56.28,56.47,384433.0,55.0757,55.0757,54.8515,55.0367,384433.0
2018-05-03 09:50:00,56.47,56.56,56.31,56.39,293055.0,55.0367,55.1244,54.8807,54.9587,293055.0
2018-05-03 10:00:00,56.38,56.63,56.38,56.6,189165.0,54.949,55.1926,54.949,55.1634,189165.0
2018-05-03 10:10:00,56.6,56.6,56.07,56.19,193286.0,55.1634,55.1634,54.6468,54.7638,193286.0
2018-05-03 10:20:00,56.18,56.21,55.65,55.66,266708.0,54.754,54.7833,54.2375,54.2472,266708.0
2018-05-03 10:30:00,55.67,55.75,55.47,55.67,304955.0,54.257,54.3349,54.0621,54.257,304955.0
2018-05-03 10:40:00,55.67,55.67,55.05,55.06,342367.0,54.257,54.257,53.6527,53.6625,342367.0
2018-05-03 10:50:00,55.06,55.21,55.04,55.18,330016.0,53.6625,53.8087,53.643,53.7794,330016.0
2018-05-03 11:00:00,55.18,55.21,54.99,55.09,307148.0,53.7794,53.8087,53.5942,53.6917,307148.0
2018-05-03 11:10:00,55.09,55.25,55.05,55.24,378258.0,53.6917,53.8476,53.6527,53.8379,378258.0
2018-05-03 11:20:00,55.24,55.52,55.13,55.18,344609.0,53.8379,54.1108,53.7307,53.7794,344609.0
2018-05-03 11:30:00,55.18,55.66,55.16,55.5,395105.0,53.7794,54.2472,53.7599,54.0913,395105.0
2018-05-03 11:40:00,55.51,55.8,55.41,55.8,207367.0,54.101,54.3837,54.0036,54.3837,207367.0
2018-05-03 11:50:00,55.8,55.99,55.79,55.88,214016.0,54.3837,54.5689,54.3739,54.4616,214016.0
2018-05-03 12:00:00,55.88,55.89,55.56,55.56,137099.0,54.4616,54.4714,54.1498,54.1498,137099.0
2018-05-03 12:10:00,55.56,55.56,55.26,55.32,157876.0,54.1498,54.1498,53.8574,53.9159,157876.0
2018-05-03 12:20:00,55.33,55.42,55.33,55.41,188735.0,53.9256,54.0133,53.9256,54.0036,188735.0
2018-05-03 12:30:00,55.41,55.62,55.41,55.54,225100.0,54.0036,54.2082,54.0036,54.1303,225100.0
2018-05-03 12:40:00,55.53,55.95,55.5,55.75,319528.0,54.1205,54.5299,54.0913,54.3349,319528.0
2018-05-03 12:50:00,55.77,55.84,55.66,55.76,134434.0,54.3544,54.4227,54.2472,54.3447,134434.0
2018-05-03 13:00:00,55.76,55.84,55.7,55.8,99216.0,54.3447,54.4227,54.2862,54.3837,99216.0
2018-05-03 13:10:00,55.8,55.91,55.77,55.84,154976.0,54.3837,54.4909,54.3544,54.4227,154976.0
2018-05-03 13:20:00,55.83,55.86,55.75,55.81,72495.0,54.4129,54.4422,54.3349,54.3934,72495.0
2018-05-03 13:30:00,55.81,55.98,55.76,55.94,144829.0,54.3934,54.5591,54.3447,54.5201,144829.0
2018-05-03 13:40:00,55.94,56.09,55.85,56.05,246015.0,54.5201,54.6663,54.4324,54.6273,246015.0
2018-05-03 13:50:00,56.02,56.03,55.71,55.76,79782.0,54.5981,54.6078,54.296,54.3447,79782.0
2018-05-03 14:00:00,55.75,55.85,55.68,55.85,106051.0,54.3349,54.4324,54.2667,54.4324,106051.0
2018-05-03 14:10:00,55.85,55.88,55.69,55.7,85100.0,54.4324,54.4616,54.2765,54.2862,85100.0
2018-05-03 14:20:00,55.7,55.71,55.57,55.61,90769.0,54.2862,54.296,54.1595,54.1985,90769.0
2018-05-03 14:30:00,55.62,55.71,55.54,55.6,134180.0,54.2082,54.296,54.1303,54.1888,134180.0
2018-05-03 14:40:00,55.61,55.63,55.48,55.55,86234.0,54.1985,54.218,54.0718,54.14,86234.0
2018-05-03 14:50:00,55.56,55.71,55.53,55.68,113582.0,54.1498,54.296,54.1205,54.2667,113582.0
2018-05-03 15:00:00,55.67,55.78,55.61,55.74,134762.0,54.257,54.3642,54.1985,54.3252,134762.0
2018-05-03 15:10:00,55.74,55.84,55.73,55.77,163291.0,54.3252,54.4227,54.3155,54.3544,163291.0
2018-05-03 15:20:00,55.76,55.86,55.7,55.86,155283.0,54.3447,54.4422,54.2862,54.4422,155283.0
2018-05-03 15:30:00,55.86,55.89,55.7,55.72,207931.0,54.4422,54.4714,54.2862,54.3057,207931.0
2018-05-03 15:40:00,55.7,55.73,55.58,55.69,297692.0,54.2862,54.3155,54.1693,54.2765,297692.0
2018-05-03 15:50:00,55.68,55.9,55.58,55.82,800630.0,54.2667,54.4811,54.1693,54.4032,800630.0
2018-05-04 09:30:00,55.77,56.21,55.73,56.03,181353.0,54.3544,54.7833,54.3155,54.6078,181353.0
2018-05-04 09:40:00,56.04,56.05,55.84,55.94,236059.0,54.6176,54.6273,54.4227,54.5201,236059.0
2018-05-04 09:50:00,55.94,56.28,55.92,56.24,329512.0,54.5201,54.8515,54.5006,54.8125,329512.0
2018-05-04 10:00:00,56.26,56.57,56.24,56.5,293050.0,54.832,55.1341,54.8125,55.0659,293050.0
2018-05-04 10:10:00,56.51,56.58,56.46,56.57,219030.0,55.0757,55.1439,55.0269,55.1341,219030.0
2018-05-04 10:20:00,56.58,56.8,56.56,56.75,132661.0,55.1439,55.3583,55.1244,55.3096,132661.0
2018-05-04 10:30:00,56.75,56.85,56.72,56.8,133755.0,55.3096,55.407,55.2803,55.3583,133755.0
2018-05-04 10:40:00,56.8,56.93,56.74,56.78,109069.0,55.3583,55.485,55.2998,55.3388,109069.0
2018-05-04 10:50:00,56.78,56.78,56.56,56.66,234743.0,55.3388,55.3388,55.1244,55.2218,234743.0
2018-05-04 11:00:00,56.68,56.91,56.66,56.84,179281.0,55.2413,55.4655,55.2218,55.3973,179281.0
2018-05-04 11:10:00,56.84,56.87,56.75,56.75,87689.0,55.3973,55.4265,55.3096,55.3096,87689.0
2018-05-04 11:20:00,56.76,56.77,56.57,56.7,96870.0,55.3193,55.3291,55.1341,55.2608,96870.0
2018-05-04 11:30:00,56.69,56.79,56.67,56.76,146651.0,55.2511,55.3485,55.2316,55.3193,146651.0
2018-05-04 11:40:00,56.74,56.84,56.71,56.8,78740.0,55.2998,55.3973,55.2706,55.3583,78740.0
2018-05-04 11:50:00,56.81,56.85,56.71,56.75,125572.0,55.368,55.407,55.2706,55.3096,125572.0
2018-05-04 12:00:00,56.75,56.79,56.67,56.76,78011.0,55.3096,55.3485,55.2316,55.3193,78011.0
2018-05-04 12:10:00,56.76,56.91,56.7,56.87,148204.0,55.3193,55.4655,55.2608,55.4265,148204.0
2018-05-04 12:20:00,56.87,56.9,56.78,56.86,62775.0,55.4265,55.4558,55.3388,55.4168,62775.0
2018-05-04 12:30:00,56.87,56.95,56.83,56.93,55458.0,55.4265,55.5045,55.3875,55.485,55458.0
2018-05-04 12:40:00,56.93,56.94,56.87,56.88,50799.0,55.485,55.4947,55.4265,55.4363,50799.0
2018-05-04 12:50:00,56.88,56.95,56.88,56.9,35500.0,55.4363,55.5045,55.4363,55.4558,35500.0
2018-05-04 13:00:00,56.9,56.95,56.87,56.91,62796.0,55.4558,55.5045,55.4265,55.4655,62796.0
2018-05-04 13:10:00,56.91,56.98,56.9,56.98,58359.0,55.4655,55.5337,55.4558,55.5337,58359.0
2018-05-04 13:20:00,56.98,57.16,56.97,57.15,83292.0,55.5337,55.7092,55.524,55.6994,83292.0
2018-05-04 13:30:00,57.15,57.17,57.06,57.1,82035.0,55.6994,55.7189,55.6117,55.6507,82035.0
2018-05-04 13:40:00,57.1,57.18,57.07,57.17,72417.0,55.6507,55.7286,55.6214,55.7189,72417.0
2018-05-04 13:50:00,57.17,57.32,57.17,57.32,89491.0,55.7189,55.8651,55.7189,55.8651,89491.0
2018-05-04 14:00:00,57.32,57.41,57.28,57.34,99325.0,55.8651,55.9528,55.8261,55.8846,99325.0
2018-05-04 14:10:00,57.33,57.45,57.32,57.43,96183.0,55.8748,55.9918,55.8651,55.9723,96183.0
2018-05-04 14:20:00,57.43,57.48,57.38,57.44,211392.0,55.9723,56.021,55.9236,55.982,211392.0
2018-05-04 14:30:00,57.44,57.53,57.4,57.52,62264.0,55.982,56.0698,55.9431,56.06,62264.0
2018-05-04 14:40:00,57.53,57.57,57.5,57.54,68352.0,56.0698,56.1087,56.0405,56.0795,68352.0
2018-05-04 14:50:00,57.54,57.64,57.5,57.55,154687.0,56.0795,56.177,56.0405,56.0893,154687.0
2018-05-04 15:00:00,57.54,57.59,57.43,57.43,77535.0,56.0795,56.1282,55.9723,55.9723,77535.0
2018-05-04 15:10:00,57.44,57.44,57.27,57.28,167865.0,55.982,55.982,55.8164,55.8261,167865.0
2018-05-04 15:20:00,57.28,57.32,57.24,57.3,127719.0,55.8261,55.8651,55.7871,55.8456,127719.0
2018-05-04 15:30:00,57.29,57.3,57.13,57.14,107405.0,55.8359,55.8456,55.6799,55.6897,107405.0
2018-05-04 15:40:00,57.15,57.21,57.11,57.17,162030.0,55.6994,55.7579,55.6604,55.7189,162030.0
2018-05-04 15:50:00,57.16,57.21,57.06,57.16,536917.0,55.7092,55.7579,55.6117,55.7092,536917.0
2018-05-07 09:30:00,57.22,57.9,57.21,57.46,150190.0,55.7676,56.4304,55.7579,56.0015,150190.0
2018-05-07 09:40:00,57.45,57.53,57.29,57.3,139292.0,55.9918,56.0698,55.8359,55.8456,139292.0
2018-05-07 09:50:00,57.3,57.34,57.11,57.25,140960.0,55.8456,55.8846,55.6604,55.7969,140960.0
2018-05-07 10:00:00,57.26,57.3,57.08,57.11,184085.0,55.8066,55.8456,55.6312,55.6604,184085.0
2018-05-07 10:10:00,57.11,57.22,57.01,57.01,103083.0,55.6604,55.7676,55.563,55.563,103083.0
2018-05-07 10:20:00,57.02,57.04,56.81,56.88,142228.0,55.5727,55.5922,55.368,55.4363,142228.0
2018-05-07 10:30:00,56.85,56.95,56.81,56.93,93507.0,55.407,55.5045,55.368,55.485,93507.0
2018-05-07 10:40:00,56.94,57.05,56.9,56.96,104605.0,55.4947,55.6019,55.4558,55.5142,104605.0
2018-05-07 10:50:00,56.95,56.98,56.82,56.85,75627.0,55.5045,55.5337,55.3778,55.407,75627.0
2018-05-07 11:00:00,56.85,56.85,56.67,56.75,181170.0,55.407,55.407,55.2316,55.3096,181170.0
2018-05-07 11:10:00,56.75,56.84,56.71,56.71,154009.0,55.3096,55.3973,55.2706,55.2706,154009.0
2018-05-07 11:20:00,56.71,56.72,56.56,56.64,148163.0,55.2706,55.2803,55.1244,55.2024,148163.0
2018-05-07 11:30:00,56.63,56.65,56.36,56.44,99191.0,55.1926,55.2121,54.9295,55.0074,99191.0
2018-05-07 11:40:00,56.44,56.58,56.42,56.51,51439.0,55.0074,55.1439,54.9879,55.0757,51439.0
2018-05-07 11:50:00,56.5,56.52,56.45,56.5,108803.0,55.0659,55.0854,55.0172,55.0659,108803.0
2018-05-07 12:00:00,56.49,56.51,56.38,56.45,83207.0,55.0562,55.0757,54.949,55.0172,83207.0
2018-05-07 12:10:00,56.45,56.5,56.4,56.41,82019.0,55.0172,55.0659,54.9684,54.9782,82019.0
2018-05-07 12:20:00,56.43,56.44,56.24,56.32,144095.0,54.9977,55.0074,54.8125,54.8905,144095.0
2018-05-07 12:30:00,56.32,56.41,56.21,56.28,103285.0,54.8905,54.9782,54.7833,54.8515,103285.0
2018-05-07 12:40:00,56.27,56.28,56.2,56.2,100699.0,54.8417,54.8515,54.7735,54.7735,100699.0
2018-05-07 12:50:00,56.21,56.23,56.07,56.1,170259.0,54.7833,54.8028,54.6468,54.6761,170259.0
2018-05-07 13:00:00,56.1,56.11,56.0,56.01,62691.0,54.6761,54.6858,54.5786,54.5883,62691.0
2018-05-07 13:10:00,56.02,56.04,55.94,55.96,89221.0,54.5981,54.6176,54.5201,54.5396,89221.0
2018-05-07 13:20:00,55.95,56.0,55.93,55.96,70308.0,54.5299,54.5786,54.5104,54.5396,70308.0
2018-05-07 13:30:00,55.97,56.02,55.96,55.99,68587.0,54.5494,54.5981,54.5396,54.5689,68587.0
2018-05-07 13:40:00,55.98,56.13,55.98,56.1,119382.0,54.5591,54.7053,54.5591,54.6761,119382.0
2018-05-07 13:50:00,56.09,56.27,56.04,56.16,99080.0,54.6663,54.8417,54.6176,54.7345,99080.0
2018-05-07 14:00:00,56.16,56.22,56.12,56.2,75257.0,54.7345,54.793,54.6956,54.7735,75257.0
2018-05-07 14:10:00,56.2,56.31,56.19,56.3,129176.0,54.7735,54.8807,54.7638,54.871,129176.0
2018-05-07 14:20:00,56.3,56.52,56.29,56.48,195397.0,54.871,55.0854,54.8612,55.0464,195397.0
2018-05-07 14:30:00,56.47,56.62,56.39,56.55,150440.0,55.0367,55.1829,54.9587,55.1146,150440.0
2018-05-07 14:40:00,56.55,56.62,56.5,56.57,132042.0,55.1146,55.1829,55.0659,55.1341,132042.0
2018-05-07 14:50:00,56.57,56.61,56.47,56.59,108909.0,55.1341,55.1731,55.0367,55.1536,108909.0
2018-05-07 15:00:00,56.59,56.71,56.57,56.65,150940.0,55.1536,55.2706,55.1341,55.2121,150940.0
2018-05-07 15:10:00,56.65,56.68,56.35,56.62,332877.0,55.2121,55.2413,54.9197,55.1829,332877.0
2018-05-07 15:20:00,56.62,56.69,56.56,56.65,141346.0,55.1829,55.2511,55.1244,55.2121,141346.0
2018-05-07 15:30:00,56.63,56.68,56.48,56.48,126252.0,55.1926,55.2413,55.0464,55.0464,126252.0
2018-05-07 15:40:00,56.48,56.49,56.37,56.39,161576.0,55.0464,55.0562,54.9392,54.9587,161576.0
2018-05-07 15:50:00,56.4,56.45,56.29,56.43,341642.0,54.9684,55.0172,54.8612,54.9977,341642.0
2018-05-08 09:30:00,56.6,56.84,56.2,56.45,165730.0,55.1634,55.3973,54.7735,55.0172,165730.0
2018-05-08 09:40:00,56.44,56.62,56.31,56.31,101743.0,55.0074,55.1829,54.8807,54.8807,101743.0
2018-05-08 09:50:00,56.33,56.45,56.06,56.43,134813.0,54.9002,55.0172,54.6371,54.9977,134813.0
2018-05-08 10:00:00,56.41,56.43,56.1,56.1,68836.0,54.9782,54.9977,54.6761,54.6761,68836.0
2018-05-08 10:10:00,56.1,56.16,56.02,56.12,44630.0,54.6761,54.7345,54.5981,54.6956,44630.0
2018-05-08 10:20:00,56.13,56.18,56.03,56.03,58300.0,54.7053,54.754,54.6078,54.6078,58300.0
2018-05-08 10:30:00,56.04,56.15,56.01,56.11,74759.0,54.6176,54.7248,54.5883,54.6858,74759.0
2018-05-08 10:40:00,56.11,56.3,56.08,56.2,129910.0,54.6858,54.871,54.6566,54.7735,129910.0
2018-05-08 10:50:00,56.18,56.18,55.92,55.92,105419.0,54.754,54.754,54.5006,54.5006,105419.0
2018-05-08 11:00:00,55.93,56.08,55.88,56.03,77210.0,54.5104,54.6566,54.4616,54.6078,77210.0
2018-05-08 11:10:00,56.01,56.15,56.0,56.07,44365.0,54.5883,54.7248,54.5786,54.6468,44365.0
2018-05-08 11:20:00,56.07,56.14,56.02,56.06,47359.0,54.6468,54.715,54.5981,54.6371,47359.0
2018-05-08 11:30:00,56.07,56.13,55.98,56.02,48652.0,54.6468,54.7053,54.5591,54.5981,48652.0
2018-05-08 11:40:00,56.02,56.02,55.92,55.98,42940.0,54.5981,54.5981,54.5006,54.5591,42940.0
2018-05-08 11:50:00,55.96,56.09,55.95,55.98,36283.0,54.5396,54.6663,54.5299,54.5591,36283.0
2018-05-08 12:00:00,55.97,56.01,55.9,55.95,56704.0,54.5494,54.5883,54.4811,54.5299,56704.0
2018-05-08 12:10:00,55.94,56.01,55.91,55.93,46927.0,54.5201,54.5883,54.4909,54.5104,46927.0
2018-05-08 12:20:00,55.94,56.01,55.91,55.93,42700.0,54.5201,54.5883,54.4909,54.5104,42700.0
2018-05-08 12:30:00,55.91,56.02,55.91,55.95,35900.0,54.4909,54.5981,54.4909,54.5299,35900.0
2018-05-08 12:40:00,55.97,56.05,55.87,55.87,43143.0,54.5494,54.6273,54.4519,54.4519,43143.0
2018-05-08 12:50:00,55.87,55.88,55.67,55.81,91496.0,54.4519,54.4616,54.257,54.3934,91496.0
2018-05-08 13:00:00,55.81,55.93,55.75,55.76,102714.0,54.3934,54.5104,54.3349,54.3447,102714.0
2018-05-08 13:10:00,55.75,55.8,55.66,55.69,124701.0,54.3349,54.3837,54.2472,54.2765,124701.0
2018-05-08 13:20:00,55.69,55.76,55.64,55.72,97047.0,54.2765,54.3447,54.2277,54.3057,97047.0
2018-05-08 13:30:00,55.72,55.79,55.62,55.68,80883.0,54.3057,54.3739,54.2082,54.2667,80883.0
2018-05-08 13:40:00,55.69,55.74,55.64,55.69,104727.0,54.2765,54.3252,54.2277,54.2765,104727.0
2018-05-08 13:50:00,55.68,55.74,55.6,55.62,42097.0,54.2667,54.3252,54.1888,54.2082,42097.0
2018-05-08 14:00:00,55.62,55.7,55.61,55.65,33179.0,54.2082,54.2862,54.1985,54.2375,33179.0
2018-05-08 14:10:00,55.66,55.74,55.65,55.71,57734.0,54.2472,54.3252,54.2375,54.296,57734.0
2018-05-08 14:20:00,55.71,55.8,55.68,55.74,115094.0,54.296,54.3837,54.2667,54.3252,115094.0
2018-05-08 14:30:00,55.74,55.82,55.66,55.68,36462.0,54.3252,54.4032,54.2472,54.2667,36462.0
2018-05-08 14:40:00,55.68,55.68,55.6,55.66,67878.0,54.2667,54.2667,54.1888,54.2472,67878.0
2018-05-08 14:50:00,55.65,55.75,55.6,55.62,77423.0,54.2375,54.3349,54.1888,54.2082,77423.0
2018-05-08 15:00:00,55.62,55.66,55.57,55.6,72073.0,54.2082,54.2472,54.1595,54.1888,72073.0
2018-05-08 15:10:00,55.6,55.66,55.56,55.59,62206.0,54.1888,54.2472,54.1498,54.179,62206.0
2018-05-08 15:20:00,55.6,55.62,55.48,55.48,107064.0,54.1888,54.2082,54.0718,54.0718,107064.0
2018-05-08 15:30:00,55.49,55.51,55.45,55.47,126036.0,54.0815,54.101,54.0426,54.0621,126036.0
2018-05-08 15:40:00,55.47,55.53,55.38,55.38,175943.0,54.0621,54.1205,53.9743,53.9743,175943.0
2018-05-08 15:50:00,55.39,55.49,55.33,55.48,380702.0,53.9841,54.0815,53.9256,54.0718,380702.0
2018-05-09 09:30:00,55.8,56.06,55.75,55.98,207503.0,54.3837,54.6371,54.3349,54.5591,207503.0
2018-05-09 09:40:00,55.99,55.99,55.77,55.77,85123.0,54.5689,54.5689,54.3544,54.3544,85123.0
2018-05-09 09:50:00,55.78,55.87,55.57,55.67,132102.0,54.3642,54.4519,54.1595,54.257,132102.0
2018-05-09 10:00:00,55.67,55.75,55.57,55.58,97687.0,54.257,54.3349,54.1595,54.1693,97687.0
2018-05-09 10:10:00,55.58,55.74,55.48,55.65,120775.0,54.1693,54.3252,54.0718,54.2375,120775.0
2018-05-09 10:20:00,55.64,55.71,55.59,55.61,108627.0,54.2277,54.296,54.179,54.1985,108627.0
2018-05-09 10:30:00,55.6,55.63,55.47,55.62,113093.0,54.1888,54.218,54.0621,54.2082,113093.0
2018-05-09 10:40:00,55.63,55.76,55.62,55.7,76226.0,54.218,54.3447,54.2082,54.2862,76226.0
2018-05-09 10:50:00,55.71,55.75,55.6,55.69,91594.0,54.296,54.3349,54.1888,54.2765,91594.0
2018-05-09 11:00:00,55.68,55.73,55.55,55.67,112907.0,54.2667,54.3155,54.14,54.257,112907.0
2018-05-09 11:10:00,55.66,55.68,55.54,55.61,105429.0,54.2472,54.2667,54.1303,54.1985,105429.0
2018-05-09 11:20:00,55.6,55.71,55.57,55.71,86389.0,54.1888,54.296,54.1595,54.296,86389.0
2018-05-09 11:30:00,55.7,55.73,55.64,55.68,113958.0,54.2862,54.3155,54.2277,54.2667,113958.0
2018-05-09 11:40:00,55.68,55.73,55.65,55.66,103595.0,54.2667,54.3155,54.2375,54.2472,103595.0
2018-05-09 11:50:00,55.66,55.68,55.6,55.62,92729.0,54.2472,54.2667,54.1888,54.2082,92729.0
2018-05-09 12:00:00,55.62,55.65,55.58,55.62,36466.0,54.2082,54.2375,54.1693,54.2082,36466.0
2018-05-09 12:10:00,55.62,55.66,55.55,55.56,46040.0,54.2082,54.2472,54.14,54.1498,46040.0
2018-05-09 12:20:00,55.56,55.68,55.56,55.66,51926.0,54.1498,54.2667,54.1498,54.2472,51926.0
2018-05-09 12:30:00,55.66,55.7,55.62,55.65,66705.0,54.2472,54.2862,54.2082,54.2375,66705.0
2018-05-09 12:40:00,55.65,55.82,55.63,55.81,95684.0,54.2375,54.4032,54.218,54.3934,95684.0
2018-05-09 12:50:00,55.81,55.86,55.73,55.85,170262.0,54.3934,54.4422,54.3155,54.4324,170262.0
2018-05-09 13:00:00,55.85,55.98,55.84,55.98,65942.0,54.4324,54.5591,54.4227,54.5591,65942.0
2018-05-09 13:10:00,55.98,56.07,55.98,56.0,87173.0,54.5591,54.6468,54.5591,54.5786,87173.0
2018-05-09 13:20:00,55.99,56.08,55.89,56.06,151506.0,54.5689,54.6566,54.4714,54.6371,151506.0
2018-05-09 13:30:00,56.06,56.16,55.96,56.04,101038.0,54.6371,54.7345,54.5396,54.6176,101038.0
2018-05-09 13:40:00,56.03,56.06,55.86,55.89,59784.0,54.6078,54.6371,54.4422,54.4714,59784.0
2018-05-09 13:50:00,55.9,55.98,55.77,55.97,112932.0,54.4811,54.5591,54.3544,54.5494,112932.0
2018-05-09 14:00:00,55.98,56.04,55.95,56.01,43246.0,54.5591,54.6176,54.5299,54.5883,43246.0
2018-05-09 14:10:00,56.02,56.19,56.0,56.03,153537.0,54.5981,54.7638,54.5786,54.6078,153537.0
2018-05-09 14:20:00,56.05,56.13,55.98,56.1,176712.0,54.6273,54.7053,54.5591,54.6761,176712.0
2018-05-09 14:30:00,56.11,56.15,55.97,55.97,172433.0,54.6858,54.7248,54.5494,54.5494,172433.0
2018-05-09 14:40:00,55.97,56.07,55.93,56.06,57282.0,54.5494,54.6468,54.5104,54.6371,57282.0
2018-05-09 14:50:00,56.06,56.22,56.05,56.22,190065.0,54.6371,54.793,54.6273,54.793,190065.0
2018-05-09 15:00:00,56.2,56.3,56.18,56.26,88009.0,54.7735,54.871,54.754,54.832,88009.0
2018-05-09 15:10:00,56.26,56.29,56.19,56.22,77304.0,54.832,54.8612,54.7638,54.793,77304.0
2018-05-09 15:20:00,56.22,56.31,56.21,56.29,63845.0,54.793,54.8807,54.7833,54.8612,63845.0
2018-05-09 15:30:00,56.3,56.33,56.2,56.21,98271.0,54.871,54.9002,54.7735,54.7833,98271.0
2018-05-09 15:40:00,56.21,56.23,56.17,56.19,126801.0,54.7833,54.8028,54.7443,54.7638,126801.0
2018-05-09 15:50:00,56.19,56.27,56.18,56.21,312386.0,54.7638,54.8417,54.754,54.7833,312386.0
2018-05-10 09:30:00,56.07,56.95,56.07,56.71,344994.0,54.6468,55.5045,54.6468,55.2706,344994.0
2018-05-10 09:40:00,56.72,56.73,56.19,56.22,264949.0,55.2803,55.2901,54.7638,54.793,264949.0
2018-05-10 09:50:00,56.23,56.48,56.23,56.47,174375.0,54.8028,55.0464,54.8028,55.0367,174375.0
2018-05-10 10:00:00,56.47,56.52,56.33,56.45,194025.0,55.0367,55.0854,54.9002,55.0172,194025.0
2018-05-10 10:10:00,56.46,56.55,56.4,56.54,161780.0,55.0269,55.1146,54.9684,55.1049,161780.0
2018-05-10 10:20:00,56.54,56.55,56.24,56.27,70328.0,55.1049,55.1146,54.8125,54.8417,70328.0
2018-05-10 10:30:00,56.27,56.46,56.26,56.44,63689.0,54.8417,55.0269,54.832,55.0074,63689.0
2018-05-10 10:40:00,56.44,56.55,56.38,56.41,165061.0,55.0074,55.1146,54.949,54.9782,165061.0
2018-05-10 10:50:00,56.4,56.75,56.4,56.71,129758.0,54.9684,55.3096,54.9684,55.2706,129758.0
2018-05-10 11:00:00,56.71,56.79,56.6,56.63,94958.0,55.2706,55.3485,55.1634,55.1926,94958.0
2018-05-10 11:10:00,56.62,56.77,56.61,56.77,55210.0,55.1829,55.3291,55.1731,55.3291,55210.0
2018-05-10 11:20:00,56.77,56.88,56.74,56.85,108851.0,55.3291,55.4363,55.2998,55.407,108851.0
2018-05-10 11:30:00,56.85,56.89,56.8,56.84,98360.0,55.407,55.446,55.3583,55.3973,98360.0
2018-05-10 11:40:00,56.83,56.88,56.82,56.83,38749.0,55.3875,55.4363,55.3778,55.3875,38749.0
2018-05-10 11:50:00,56.83,56.99,56.8,56.97,125343.0,55.3875,55.5435,55.3583,55.524,125343.0
2018-05-10 12:00:00,56.98,56.98,56.8,56.81,42687.0,55.5337,55.5337,55.3583,55.368,42687.0
2018-05-10 12:10:00,56.81,56.83,56.79,56.81,64898.0,55.368,55.3875,55.3485,55.368,64898.0
2018-05-10 12:20:00,56.81,56.89,56.79,56.87,40587.0,55.368,55.446,55.3485,55.4265,40587.0
2018-05-10 12:30:00,56.86,56.93,56.82,56.92,65288.0,55.4168,55.485,55.3778,55.4752,65288.0
2018-05-10 12:40:00,56.91,57.05,56.9,56.98,113416.0,55.4655,55.6019,55.4558,55.5337,113416.0
2018-05-10 12:50:00,56.98,56.99,56.9,56.92,91477.0,55.5337,55.5435,55.4558,55.4752,91477.0
2018-05-10 13:00:00,56.91,57.06,56.9,57.05,73226.0,55.4655,55.6117,55.4558,55.6019,73226.0
2018-05-10 13:10:00,57.06,57.19,57.05,57.15,110106.0,55.6117,55.7384,55.6019,55.6994,110106.0
2018-05-10 13:20:00,57.14,57.17,56.99,57.05,81532.0,55.6897,55.7189,55.5435,55.6019,81532.0
2018-05-10 13:30:00,57.05,57.07,56.93,57.01,73118.0,55.6019,55.6214,55.485,55.563,73118.0
2018-05-10 13:40:00,57.01,57.03,56.97,56.97,38083.0,55.563,55.5825,55.524,55.524,38083.0
2018-05-10 13:50:00,56.96,57.07,56.96,57.0,58729.0,55.5142,55.6214,55.5142,55.5532,58729.0
2018-05-10 14:00:00,56.99,57.01,56.92,56.92,74731.0,55.5435,55.563,55.4752,55.4752,74731.0
2018-05-10 14:10:00,56.92,56.94,56.89,56.91,53213.0,55.4752,55.4947,55.446,55.4655,53213.0
2018-05-10 14:20:00,56.91,56.92,56.85,56.89,75266.0,55.4655,55.4752,55.407,55.446,75266.0
2018-05-10 14:30:00,56.9,56.97,56.89,56.95,143166.0,55.4558,55.524,55.446,55.5045,143166.0
2018-05-10 14:40:00,56.95,56.95,56.83,56.87,86009.0,55.5045,55.5045,55.3875,55.4265,86009.0
2018-05-10 14:50:00,56.88,56.93,56.85,56.92,61577.0,55.4363,55.485,55.407,55.4752,61577.0
2018-05-10 15:00:00,56.93,56.98,56.87,56.87,71005.0,55.485,55.5337,55.4265,55.4265,71005.0
2018-05-10 15:10:00,56.87,57.0,56.86,56.97,77863.0,55.4265,55.5532,55.4168,55.524,77863.0
2018-05-10 15:20:00,56.96,57.0,56.89,56.92,112703.0,55.5142,55.5532,55.446,55.4752,112703.0
2018-05-10 15:30:00,56.91,56.97,56.43,56.49,357850.0,55.4655,55.524,54.9977,55.0562,357850.0
2018-05-10 15:40:00,56.52,57.06,56.52,56.98,315408.0,55.0854,55.6117,55.0854,55.5337,315408.0
2018-05-10 15:50:00,56.97,56.98,56.69,56.73,490549.0,55.524,55.5337,55.2511,55.2901,490549.0
2018-05-11 09:30:00,56.95,57.24,56.95,57.05,119210.0,55.5045,55.7871,55.5045,55.6019,119210.0
2018-05-11 09:40:00,57.05,57.24,57.0,57.13,40662.0,55.6019,55.7871,55.5532,55.6799,40662.0
2018-05-11 09:50:00,57.14,57.19,56.98,57.02,40412.0,55.6897,55.7384,55.5337,55.5727,40412.0
2018-05-11 10:00:00,56.99,57.11,56.95,56.95,59654.0,55.5435,55.6604,55.5045,55.5045,59654.0
2018-05-11 10:10:00,56.95,56.97,56.58,56.68,57217.0,55.5045,55.524,55.1439,55.2413,57217.0
2018-05-11 10:20:00,56.69,56.74,56.57,56.58,39310.0,55.2511,55.2998,55.1341,55.1439,39310.0
2018-05-11 10:30:00,56.57,56.59,56.42,56.54,45053.0,55.1341,55.1536,54.9879,55.1049,45053.0
2018-05-11 10:40:00,56.53,56.67,56.47,56.53,106819.0,55.0951,55.2316,55.0367,55.0951,106819.0
2018-05-11 10:50:00,56.53,56.6,56.47,56.59,36380.0,55.0951,55.1634,55.0367,55.1536,36380.0
2018-05-11 11:00:00,56.59,56.61,56.51,56.53,37018.0,55.1536,55.1731,55.0757,55.0951,37018.0
2018-05-11 11:10:00,56.53,56.53,56.42,56.42,62613.0,55.0951,55.0951,54.9879,54.9879,62613.0
2018-05-11 11:20:00,56.42,56.48,56.37,56.45,56671.0,54.9879,55.0464,54.9392,55.0172,56671.0
2018-05-11 11:30:00,56.46,56.47,56.36,56.36,39879.0,55.0269,55.0367,54.9295,54.9295,39879.0
2018-05-11 11:40:00,56.37,56.38,56.18,56.19,47926.0,54.9392,54.949,54.754,54.7638,47926.0
2018-05-11 11:50:00,56.19,56.35,56.18,56.34,65023.0,54.7638,54.9197,54.754,54.91,65023.0
2018-05-11 12:00:00,56.35,56.36,56.26,56.28,100387.0,54.9197,54.9295,54.832,54.8515,100387.0
2018-05-11 12:10:00,56.29,56.3,56.22,56.25,30145.0,54.8612,54.871,54.793,54.8223,30145.0
2018-05-11 12:20:00,56.25,56.29,56.14,56.16,95536.0,54.8223,54.8612,54.715,54.7345,95536.0
2018-05-11 12:30:00,56.16,56.21,56.15,56.21,46626.0,54.7345,54.7833,54.7248,54.7833,46626.0
2018-05-11 12:40:00,56.21,56.29,56.21,56.29,22888.0,54.7833,54.8612,54.7833,54.8612,22888.0
2018-05-11 12:50:00,56.28,56.28,56.2,56.25,39568.0,54.8515,54.8515,54.7735,54.8223,39568.0
2018-05-11 13:00:00,56.26,56.27,56.21,56.27,28558.0,54.832,54.8417,54.7833,54.8417,28558.0
2018-05-11 13:10:00,56.27,56.31,56.27,56.29,27166.0,54.8417,54.8807,54.8417,54.8612,27166.0
2018-05-11 13:20:00,56.29,56.31,56.22,56.22,32193.0,54.8612,54.8807,54.793,54.793,32193.0
2018-05-11 13:30:00,56.22,56.34,56.15,56.32,67385.0,54.793,54.91,54.7248,54.8905,67385.0
2018-05-11 13:40:00,56.32,56.43,56.29,56.4,46550.0,54.8905,54.9977,54.8612,54.9684,46550.0
2018-05-11 13:50:00,56.41,56.45,56.33,56.43,38367.0,54.9782,55.0172,54.9002,54.9977,38367.0
2018-05-11 14:00:00,56.44,56.48,56.39,56.39,28339.0,55.0074,55.0464,54.9587,54.9587,28339.0
2018-05-11 14:10:00,56.4,56.42,56.32,56.34,27699.0,54.9684,54.9879,54.8905,54.91,27699.0
2018-05-11 14:20:00,56.34,56.42,56.32,56.36,85064.0,54.91,54.9879,54.8905,54.9295,85064.0
2018-05-11 14:30:00,56.36,56.39,56.32,56.34,34675.0,54.9295,54.9587,54.8905,54.91,34675.0
2018-05-11 14:40:00,56.34,56.35,56.29,56.34,39223.0,54.91,54.9197,54.8612,54.91,39223.0
2018-05-11 14:50:00,56.34,56.39,56.3,56.37,29390.0,54.91,54.9587,54.871,54.9392,29390.0
2018-05-11 15:00:00,56.38,56.47,56.34,56.46,60082.0,54.949,55.0367,54.91,55.0269,60082.0
2018-05-11 15:10:00,56.46,56.48,56.38,56.44,29019.0,55.0269,55.0464,54.949,55.0074,29019.0
2018-05-11 15:20:00,56.43,56.46,56.39,56.4,56284.0,54.9977,55.0269,54.9587,54.9684,56284.0
2018-05-11 15:30:00,56.41,56.47,56.38,56.46,56693.0,54.9782,55.0367,54.949,55.0269,56693.0
2018-05-11 15:40:00,56.47,56.56,56.44,56.55,104646.0,55.0367,55.1244,55.0074,55.1146,104646.0
2018-05-11 15:50:00,56.55,56.55,56.28,56.29,377665.0,55.1146,55.1146,54.8515,54.8612,377665.0
2018-05-14 09:30:00,56.29,56.42,56.16,56.16,68546.0,54.8612,54.9879,54.7345,54.7345,68546.0
2018-05-14 09:40:00,56.19,56.56,56.16,56.33,84041.0,54.7638,55.1244,54.7345,54.9002,84041.0
2018-05-14 09:50:00,56.33,56.54,56.33,56.48,56018.0,54.9002,55.1049,54.9002,55.0464,56018.0
2018-05-14 10:00:00,56.46,56.49,56.33,56.41,49880.0,55.0269,55.0562,54.9002,54.9782,49880.0
2018-05-14 10:10:00,56.42,56.52,56.41,56.45,72767.0,54.9879,55.0854,54.9782,55.0172,72767.0
2018-05-14 10:20:00,56.45,56.53,56.2,56.24,136923.0,55.0172,55.0951,54.7735,54.8125,136923.0
2018-05-14 10:30:00,56.25,56.35,56.15,56.17,142391.0,54.8223,54.9197,54.7248,54.7443,142391.0
2018-05-14 10:40:00,56.17,56.27,56.14,56.25,61439.0,54.7443,54.8417,54.715,54.8223,61439.0
2018-05-14 10:50:00,56.26,56.28,56.2,56.22,46877.0,54.832,54.8515,54.7735,54.793,46877.0
2018-05-14 11:00:00,56.2,56.25,56.12,56.14,61097.0,54.7735,54.8223,54.6956,54.715,61097.0
2018-05-14 11:10:00,56.15,56.21,56.15,56.19,36986.0,54.7248,54.7833,54.7248,54.7638,36986.0
2018-05-14 11:20:00,56.19,56.21,56.05,56.07,51656.0,54.7638,54.7833,54.6273,54.6468,51656.0
2018-05-14 11:30:00,56.06,56.18,56.02,56.15,50895.0,54.6371,54.754,54.5981,54.7248,50895.0
2018-05-14 11:40:00,56.15,56.21,56.13,56.18,30060.0,54.7248,54.7833,54.7053,54.754,30060.0
2018-05-14 11:50:00,56.18,56.19,56.16,56.18,16347.0,54.754,54.7638,54.7345,54.754,16347.0
2018-05-14 12:00:00,56.19,56.21,56.08,56.16,24442.0,54.7638,54.7833,54.6566,54.7345,24442.0
2018-05-14 12:10:00,56.17,56.21,56.16,56.18,24729.0,54.7443,54.7833,54.7345,54.754,24729.0
2018-05-14 12:20:00,56.19,56.24,56.18,56.2,47376.0,54.7638,54.8125,54.754,54.7735,47376.0
2018-05-14 12:30:00,56.19,56.24,56.19,56.23,30028.0,54.7638,54.8125,54.7638,54.8028,30028.0
2018-05-14 12:40:00,56.22,56.24,56.18,56.19,21892.0,54.793,54.8125,54.754,54.7638,21892.0
2018-05-14 12:50:00,56.19,56.21,56.15,56.2,39308.0,54.7638,54.7833,54.7248,54.7735,39308.0
2018-05-14 13:00:00,56.19,56.24,56.16,56.24,33025.0,54.7638,54.8125,54.7345,54.8125,33025.0
2018-05-14 13:10:00,56.25,56.45,56.24,56.45,141374.0,54.8223,55.0172,54.8125,55.0172,141374.0
2018-05-14 13:20:00,56.45,56.54,56.43,56.48,75223.0,55.0172,55.1049,54.9977,55.0464,75223.0
2018-05-14 13:30:00,56.48,56.5,56.42,56.5,114934.0,55.0464,55.0659,54.9879,55.0659,114934.0
2018-05-14 13:40:00,56.5,56.55,56.48,56.51,145621.0,55.0659,55.1146,55.0464,55.0757,145621.0
2018-05-14 13:50:00,56.5,56.52,56.4,56.42,51132.0,55.0659,55.0854,54.9684,54.9879,51132.0
2018-05-14 14:00:00,56.42,56.44,56.37,56.4,86173.0,54.9879,55.0074,54.9392,54.9684,86173.0
2018-05-14 14:10:00,56.4,56.41,56.31,56.34,101089.0,54.9684,54.9782,54.8807,54.91,101089.0
2018-05-14 14:20:00,56.34,56.35,56.27,56.35,71856.0,54.91,54.9197,54.8417,54.9197,71856.0
2018-05-14 14:30:00,56.34,56.34,56.25,56.28,30703.0,54.91,54.91,54.8223,54.8515,30703.0
2018-05-14 14:40:00,56.28,56.34,56.27,56.32,96052.0,54.8515,54.91,54.8417,54.8905,96052.0
2018-05-14 14:50:00,56.31,56.4,56.31,56.35,179560.0,54.8807,54.9684,54.8807,54.9197,179560.0
2018-05-14 15:00:00,56.36,56.41,56.33,56.4,130842.0,54.9295,54.9782,54.9002,54.9684,130842.0
2018-05-14 15:10:00,56.39,56.41,56.34,56.38,112075.0,54.9587,54.9782,54.91,54.949,112075.0
2018-05-14 15:20:00,56.38,56.41,56.32,56.33,116594.0,54.949,54.9782,54.8905,54.9002,116594.0
2018-05-14 15:30:00,56.33,56.35,56.25,56.29,88766.0,54.9002,54.9197,54.8223,54.8612,88766.0
2018-05-14 15:40:00,56.29,56.36,56.28,56.35,91495.0,54.8612,54.9295,54.8515,54.9197,91495.0
2018-05-14 15:50:00,56.35,56.38,56.3,56.37,237029.0,54.9197,54.949,54.871,54.9392,237029.0
2018-05-15 09:30:00,55.96,56.55,55.9,56.22,182783.0,54.5396,55.1146,54.4811,54.793,182783.0
2018-05-15 09:40:00,56.23,56.32,56.14,56.25,113453.0,54.8028,54.8905,54.715,54.8223,113453.0
2018-05-15 09:50:00,56.23,56.5,56.23,56.37,91492.0,54.8028,55.0659,54.8028,54.9392,91492.0
2018-05-15 10:00:00,56.37,56.62,56.34,56.35,104701.0,54.9392,55.1829,54.91,54.9197,104701.0
2018-05-15 10:10:00,56.37,56.55,56.35,56.51,65338.0,54.9392,55.1146,54.9197,55.0757,65338.0
2018-05-15 10:20:00,56.52,56.82,56.51,56.8,151795.0,55.0854,55.3778,55.0757,55.3583,151795.0
2018-05-15 10:30:00,56.79,56.88,56.72,56.74,103799.0,55.3485,55.4363,55.2803,55.2998,103799.0
2018-05-15 10:40:00,56.74,56.87,56.65,56.84,88287.0,55.2998,55.4265,55.2121,55.3973,88287.0
2018-05-15 10:50:00,56.83,56.93,56.73,56.74,92762.0,55.3875,55.485,55.2901,55.2998,92762.0
2018-05-15 11:00:00,56.74,56.85,56.55,56.56,40798.0,55.2998,55.407,55.1146,55.1244,40798.0
2018-05-15 11:10:00,56.55,56.55,56.4,56.54,34297.0,55.1146,55.1146,54.9684,55.1049,34297.0
2018-05-15 11:20:00,56.53,56.64,56.5,56.56,33217.0,55.0951,55.2024,55.0659,55.1244,33217.0
2018-05-15 11:30:00,56.57,56.6,56.41,56.44,42264.0,55.1341,55.1634,54.9782,55.0074,42264.0
2018-05-15 11:40:00,56.45,56.5,56.39,56.49,27707.0,55.0172,55.0659,54.9587,55.0562,27707.0
2018-05-15 11:50:00,56.49,56.51,56.32,56.32,31043.0,55.0562,55.0757,54.8905,54.8905,31043.0
2018-05-15 12:00:00,56.34,56.37,56.27,56.36,31884.0,54.91,54.9392,54.8417,54.9295,31884.0
2018-05-15 12:10:00,56.35,56.4,56.28,56.38,32170.0,54.9197,54.9684,54.8515,54.949,32170.0
2018-05-15 12:20:00,56.38,56.49,56.36,56.48,32932.0,54.949,55.0562,54.9295,55.0464,32932.0
2018-05-15 12:30:00,56.46,56.51,56.44,56.47,28286.0,55.0269,55.0757,55.0074,55.0367,28286.0
2018-05-15 12:40:00,56.46,56.55,56.41,56.51,27993.0,55.0269,55.1146,54.9782,55.0757,27993.0
2018-05-15 12:50:00,56.5,56.5,56.36,56.37,17831.0,55.0659,55.0659,54.9295,54.9392,17831.0
2018-05-15 13:00:00,56.36,56.4,56.29,56.34,25576.0,54.9295,54.9684,54.8612,54.91,25576.0
2018-05-15 13:10:00,56.34,56.4,56.3,56.4,54580.0,54.91,54.9684,54.871,54.9684,54580.0
2018-05-15 13:20:00,56.4,56.43,56.32,56.35,51424.0,54.9684,54.9977,54.8905,54.9197,51424.0
2018-05-15 13:30:00,56.36,56.41,56.34,56.38,33347.0,54.9295,54.9782,54.91,54.949,33347.0
2018-05-15 13:40:00,56.38,56.4,56.36,56.39,22818.0,54.949,54.9684,54.9295,54.9587,22818.0
2018-05-15 13:50:00,56.38,56.43,56.29,56.31,36204.0,54.949,54.9977,54.8612,54.8807,36204.0
2018-05-15 14:00:00,56.31,56.33,56.24,56.26,19660.0,54.8807,54.9002,54.8125,54.832,19660.0
2018-05-15 14:10:00,56.25,56.27,56.22,56.23,24105.0,54.8223,54.8417,54.793,54.8028,24105.0
2018-05-15 14:20:00,56.23,56.3,56.19,56.28,34883.0,54.8028,54.871,54.7638,54.8515,34883.0
2018-05-15 14:30:00,56.29,56.42,56.28,56.34,29228.0,54.8612,54.9879,54.8515,54.91,29228.0
2018-05-15 14:40:00,56.34,56.39,56.28,56.28,19453.0,54.91,54.9587,54.8515,54.8515,19453.0
2018-05-15 14:50:00,56.29,56.38,56.29,56.38,21113.0,54.8612,54.949,54.8612,54.949,21113.0
2018-05-15 15:00:00,56.38,56.39,56.32,56.35,21884.0,54.949,54.9587,54.8905,54.9197,21884.0
2018-05-15 15:10:00,56.37,56.38,56.34,56.35,31013.0,54.9392,54.949,54.91,54.9197,31013.0
2018-05-15 15:20:00,56.36,56.37,56.29,56.35,35655.0,54.9295,54.9392,54.8612,54.9197,35655.0
2018-05-15 15:30:00,56.34,56.4,56.33,56.39,51306.0,54.91,54.9684,54.9002,54.9587,51306.0
2018-05-15 15:40:00,56.39,56.44,56.34,56.38,55918.0,54.9587,55.0074,54.91,54.949,55918.0
2018-05-15 15:50:00,56.38,56.4,56.23,56.26,313924.0,54.949,54.9684,54.8028,54.832,313924.0
2018-05-16 09:30:00,56.78,56.8,56.16,56.36,109773.0,55.3388,55.3583,54.7345,54.9295,109773.0
2018-05-16 09:40:00,56.38,56.5,56.33,56.44,41969.0,54.949,55.0659,54.9002,55.0074,41969.0
2018-05-16 09:50:00,56.43,56.6,56.43,56.56,37909.0,54.9977,55.1634,54.9977,55.1244,37909.0
2018-05-16 10:00:00,56.57,56.57,56.42,56.44,27583.0,55.1341,55.1341,54.9879,55.0074,27583.0
2018-05-16 10:10:00,56.44,56.44,56.29,56.3,81931.0,55.0074,55.0074,54.8612,54.871,81931.0
2018-05-16 10:20:00,56.3,56.34,56.22,56.34,79265.0,54.871,54.91,54.793,54.91,79265.0
2018-05-16 10:30:00,56.33,56.43,56.23,56.39,49959.0,54.9002,54.9977,54.8028,54.9587,49959.0
2018-05-16 10:40:00,56.4,56.4,56.31,56.34,36064.0,54.9684,54.9684,54.8807,54.91,36064.0
2018-05-16 10:50:00,56.37,56.41,56.28,56.35,26818.0,54.9392,54.9782,54.8515,54.9197,26818.0
2018-05-16 11:00:00,56.33,56.35,56.24,56.26,43683.0,54.9002,54.9197,54.8125,54.832,43683.0
2018-05-16 11:10:00,56.25,56.3,56.2,56.29,47188.0,54.8223,54.871,54.7735,54.8612,47188.0
2018-05-16 11:20:00,56.28,56.31,56.22,56.3,53719.0,54.8515,54.8807,54.793,54.871,53719.0
2018-05-16 11:30:00,56.3,56.34,56.26,56.33,19671.0,54.871,54.91,54.832,54.9002,19671.0
2018-05-16 11:40:00,56.34,56.38,56.31,56.38,19905.0,54.91,54.949,54.8807,54.949,19905.0
2018-05-16 11:50:00,56.37,56.44,56.35,56.44,28948.0,54.9392,55.0074,54.9197,55.0074,28948.0
2018-05-16 12:00:00,56.44,56.5,56.41,56.47,27844.0,55.0074,55.0659,54.9782,55.0367,27844.0
2018-05-16 12:10:00,56.48,56.59,56.45,56.59,18029.0,55.0464,55.1536,55.0172,55.1536,18029.0
2018-05-16 12:20:00,56.58,56.59,56.54,56.55,14212.0,55.1439,55.1536,55.1049,55.1146,14212.0
2018-05-16 12:30:00,56.55,56.63,56.55,56.57,16280.0,55.1146,55.1926,55.1146,55.1341,16280.0
2018-05-16 12:40:00,56.56,56.61,56.5,56.52,30892.0,55.1244,55.1731,55.0659,55.0854,30892.0
2018-05-16 12:50:00,56.53,56.54,56.5,56.51,13699.0,55.0951,55.1049,55.0659,55.0757,13699.0
2018-05-16 13:00:00,56.51,56.63,56.5,56.57,26598.0,55.0757,55.1926,55.0659,55.1341,26598.0
2018-05-16 13:10:00,56.56,56.59,56.54,56.56,22651.0,55.1244,55.1536,55.1049,55.1244,22651.0
2018-05-16 13:20:00,56.55,56.65,56.55,56.65,19827.0,55.1146,55.2121,55.1146,55.2121,19827.0
2018-05-16 13:30:00,56.65,56.7,56.65,56.69,23302.0,55.2121,55.2608,55.2121,55.2511,23302.0
2018-05-16 13:40:00,56.68,56.72,56.65,56.69,31214.0,55.2413,55.2803,55.2121,55.2511,31214.0
2018-05-16 13:50:00,56.69,56.74,56.67,56.73,26073.0,55.2511,55.2998,55.2316,55.2901,26073.0
2018-05-16 14:00:00,56.74,56.76,56.69,56.7,27631.0,55.2998,55.3193,55.2511,55.2608,27631.0
2018-05-16 14:10:00,56.71,56.74,56.68,56.69,33723.0,55.2706,55.2998,55.2413,55.2511,33723.0
2018-05-16 14:20:00,56.69,56.71,56.56,56.68,68385.0,55.2511,55.2706,55.1244,55.2413,68385.0
2018-05-16 14:30:00,56.67,56.7,56.52,56.52,47810.0,55.2316,55.2608,55.0854,55.0854,47810.0
2018-05-16 14:40:00,56.52,56.56,56.47,56.5,42438.0,55.0854,55.1244,55.0367,55.0659,42438.0
2018-05-16 14:50:00,56.5,56.53,56.47,56.5,34038.0,55.0659,55.0951,55.0367,55.0659,34038.0
2018-05-16 15:00:00,56.51,56.52,56.45,56.46,56265.0,55.0757,55.0854,55.0172,55.0269,56265.0
2018-05-16 15:10:00,56.46,56.53,56.41,56.42,42324.0,55.0269,55.0951,54.9782,54.9879,42324.0
2018-05-16 15:20:00,56.42,56.47,56.39,56.42,47989.0,54.9879,55.0367,54.9587,54.9879,47989.0
2018-05-16 15:30:00,56.43,56.45,56.35,56.41,42669.0,54.9977,55.0172,54.9197,54.9782,42669.0
2018-05-16 15:40:00,56.4,56.41,56.33,56.35,63379.0,54.9684,54.9782,54.9002,54.9197,63379.0
2018-05-16 15:50:00,56.35,56.47,56.34,56.45,246385.0,54.9197,55.0367,54.91,55.0172,246385.0
2018-05-17 09:30:00,56.42,56.6,56.32,56.55,72895.0,54.9879,55.1634,54.8905,55.1146,72895.0
2018-05-17 09:40:00,56.55,56.57,56.42,56.5,31370.0,55.1146,55.1341,54.9879,55.0659,31370.0
2018-05-17 09:50:00,56.51,56.52,56.34,56.37,16719.0,55.0757,55.0854,54.91,54.9392,16719.0
2018-05-17 10:00:00,56.37,56.41,56.32,56.37,41032.0,54.9392,54.9782,54.8905,54.9392,41032.0
2018-05-17 10:10:00,56.36,56.46,56.35,56.4,28562.0,54.9295,55.0269,54.9197,54.9684,28562.0
2018-05-17 10:20:00,56.41,56.43,56.37,56.39,34692.0,54.9782,54.9977,54.9392,54.9587,34692.0
2018-05-17 10:30:00,56.38,56.4,56.33,56.36,24029.0,54.949,54.9684,54.9002,54.9295,24029.0
2018-05-17 10:40:00,56.36,56.4,56.3,56.4,37087.0,54.9295,54.9684,54.871,54.9684,37087.0
2018-05-17 10:50:00,56.4,56.43,56.36,56.39,57185.0,54.9684,54.9977,54.9295,54.9587,57185.0
2018-05-17 11:00:00,56.39,56.48,56.38,56.44,75484.0,54.9587,55.0464,54.949,55.0074,75484.0
2018-05-17 11:10:00,56.43,56.49,56.4,56.48,35728.0,54.9977,55.0562,54.9684,55.0464,35728.0
2018-05-17 11:20:00,56.47,56.52,56.45,56.45,33097.0,55.0367,55.0854,55.0172,55.0172,33097.0
2018-05-17 11:30:00,56.44,56.55,56.44,56.52,39032.0,55.0074,55.1146,55.0074,55.0854,39032.0
2018-05-17 11:40:00,56.52,56.53,56.45,56.46,28249.0,55.0854,55.0951,55.0172,55.0269,28249.0
2018-05-17 11:50:00,56.45,56.47,56.37,56.37,17485.0,55.0172,55.0367,54.9392,54.9392,17485.0
2018-05-17 12:00:00,56.38,56.44,56.38,56.41,24045.0,54.949,55.0074,54.949,54.9782,24045.0
2018-05-17 12:10:00,56.41,56.48,56.41,56.48,20393.0,54.9782,55.0464,54.9782,55.0464,20393.0
2018-05-17 12:20:00,56.48,56.54,56.47,56.54,19039.0,55.0464,55.1049,55.0367,55.1049,19039.0
2018-05-17 12:30:00,56.54,56.56,56.49,56.5,27577.0,55.1049,55.1244,55.0562,55.0659,27577.0
2018-05-17 12:40:00,56.48,56.49,56.36,56.37,29583.0,55.0464,55.0562,54.9295,54.9392,29583.0
2018-05-17 12:50:00,56.36,56.41,56.35,56.4,23316.0,54.9295,54.9782,54.9197,54.9684,23316.0
2018-05-17 13:00:00,56.38,56.45,56.38,56.45,22382.0,54.949,55.0172,54.949,55.0172,22382.0
2018-05-17 13:10:00,56.45,56.45,56.41,56.44,28300.0,55.0172,55.0172,54.9782,55.0074,28300.0
2018-05-17 13:20:00,56.45,56.58,56.44,56.55,37097.0,55.0172,55.1439,55.0074,55.1146,37097.0
2018-05-17 13:30:00,56.56,56.58,56.55,56.56,14987.0,55.1244,55.1439,55.1146,55.1244,14987.0
2018-05-17 13:40:00,56.57,56.57,56.45,56.47,42722.0,55.1341,55.1341,55.0172,55.0367,42722.0
2018-05-17 13:50:00,56.47,56.51,56.4,56.42,32443.0,55.0367,55.0757,54.9684,54.9879,32443.0
2018-05-17 14:00:00,56.42,56.46,56.38,56.45,51272.0,54.9879,55.0269,54.949,55.0172,51272.0
2018-05-17 14:10:00,56.46,56.52,56.45,56.51,53036.0,55.0269,55.0854,55.0172,55.0757,53036.0
2018-05-17 14:20:00,56.51,56.52,56.42,56.43,43572.0,55.0757,55.0854,54.9879,54.9977,43572.0
2018-05-17 14:30:00,56.44,56.52,56.42,56.5,60388.0,55.0074,55.0854,54.9879,55.0659,60388.0
2018-05-17 14:40:00,56.49,56.54,56.48,56.53,25404.0,55.0562,55.1049,55.0464,55.0951,25404.0
2018-05-17 14:50:00,56.54,56.66,56.49,56.63,66457.0,55.1049,55.2218,55.0562,55.1926,66457.0
2018-05-17 15:00:00,56.64,56.67,56.58,56.61,38678.0,55.2024,55.2316,55.1439,55.1731,38678.0
2018-05-17 15:10:00,56.61,56.61,56.53,56.56,52335.0,55.1731,55.1731,55.0951,55.1244,52335.0
2018-05-17 15:20:00,56.56,56.6,56.54,56.54,32793.0,55.1244,55.1634,55.1049,55.1049,32793.0
2018-05-17 15:30:00,56.53,56.59,56.51,56.59,53826.0,55.0951,55.1536,55.0757,55.1536,53826.0
2018-05-17 15:40:00,56.6,56.63,56.54,56.55,94812.0,55.1634,55.1926,55.1049,55.1146,94812.0
2018-05-17 15:50:00,56.56,56.62,56.54,56.58,190553.0,55.1244,55.1829,55.1049,55.1439,190553.0
2018-05-18 09:30:00,56.65,56.73,56.41,56.61,167915.0,55.2121,55.2901,54.9782,55.1731,167915.0
2018-05-18 09:40:00,56.62,56.72,56.56,56.68,127644.0,55.1829,55.2803,55.1244,55.2413,127644.0
2018-05-18 09:50:00,56.7,56.9,56.66,56.83,120358.0,55.2608,55.4558,55.2218,55.3875,120358.0
2018-05-18 10:00:00,56.82,56.97,56.78,56.9,111974.0,55.3778,55.524,55.3388,55.4558,111974.0
2018-05-18 10:10:00,56.9,57.11,56.89,57.11,104793.0,55.4558,55.6604,55.446,55.6604,104793.0
2018-05-18 10:20:00,57.11,57.4,57.06,57.28,204803.0,55.6604,55.9431,55.6117,55.8261,204803.0
2018-05-18 10:30:00,57.27,57.3,57.21,57.29,176166.0,55.8164,55.8456,55.7579,55.8359,176166.0
2018-05-18 10:40:00,57.29,57.34,57.22,57.25,149166.0,55.8359,55.8846,55.7676,55.7969,149166.0
2018-05-18 10:50:00,57.24,57.3,57.04,57.05,124941.0,55.7871,55.8456,55.5922,55.6019,124941.0
2018-05-18 11:00:00,57.06,57.1,56.95,56.99,97917.0,55.6117,55.6507,55.5045,55.5435,97917.0
2018-05-18 11:10:00,56.99,57.03,56.86,56.9,101930.0,55.5435,55.5825,55.4168,55.4558,101930.0
2018-05-18 11:20:00,56.89,56.94,56.79,56.92,116703.0,55.446,55.4947,55.3485,55.4752,116703.0
2018-05-18 11:30:00,56.93,56.95,56.85,56.92,121254.0,55.485,55.5045,55.407,55.4752,121254.0
2018-05-18 11:40:00,56.92,57.01,56.89,56.95,115483.0,55.4752,55.563,55.446,55.5045,115483.0
2018-05-18 11:50:00,56.95,57.02,56.93,57.01,38668.0,55.5045,55.5727,55.485,55.563,38668.0
2018-05-18 12:00:00,57.02,57.03,56.93,56.93,61089.0,55.5727,55.5825,55.485,55.485,61089.0
2018-05-18 12:10:00,56.92,56.98,56.91,56.97,45811.0,55.4752,55.5337,55.4655,55.524,45811.0
2018-05-18 12:20:00,56.97,57.0,56.94,56.94,41301.0,55.524,55.5532,55.4947,55.4947,41301.0
2018-05-18 12:30:00,56.95,56.96,56.93,56.94,46957.0,55.5045,55.5142,55.485,55.4947,46957.0
2018-05-18 12:40:00,56.94,56.97,56.93,56.97,34387.0,55.4947,55.524,55.485,55.524,34387.0
2018-05-18 12:50:00,56.97,56.97,56.82,56.88,52315.0,55.524,55.524,55.3778,55.4363,52315.0
2018-05-18 13:00:00,56.88,56.91,56.87,56.9,49953.0,55.4363,55.4655,55.4265,55.4558,49953.0
2018-05-18 13:10:00,56.9,56.93,56.89,56.91,36874.0,55.4558,55.485,55.446,55.4655,36874.0
2018-05-18 13:20:00,56.92,56.93,56.86,56.88,26238.0,55.4752,55.485,55.4168,55.4363,26238.0
2018-05-18 13:30:00,56.87,56.9,56.82,56.87,27231.0,55.4265,55.4558,55.3778,55.4265,27231.0
2018-05-18 13:40:00,56.87,56.9,56.86,56.88,28556.0,55.4265,55.4558,55.4168,55.4363,28556.0
2018-05-18 13:50:00,56.88,56.91,56.86,56.88,58642.0,55.4363,55.4655,55.4168,55.4363,58642.0
2018-05-18 14:00:00,56.88,56.89,56.8,56.8,60055.0,55.4363,55.446,55.3583,55.3583,60055.0
2018-05-18 14:10:00,56.81,56.85,56.75,56.82,58576.0,55.368,55.407,55.3096,55.3778,58576.0
2018-05-18 14:20:00,56.81,56.88,56.81,56.84,57650.0,55.368,55.4363,55.368,55.3973,57650.0
2018-05-18 14:30:00,56.86,56.91,56.86,56.9,46136.0,55.4168,55.4655,55.4168,55.4558,46136.0
2018-05-18 14:40:00,56.89,56.92,56.87,56.89,64296.0,55.446,55.4752,55.4265,55.446,64296.0
2018-05-18 14:50:00,56.89,56.94,56.88,56.91,63788.0,55.446,55.4947,55.4363,55.4655,63788.0
2018-05-18 15:00:00,56.91,56.91,56.83,56.84,60723.0,55.4655,55.4655,55.3875,55.3973,60723.0
2018-05-18 15:10:00,56.85,56.86,56.83,56.85,42210.0,55.407,55.4168,55.3875,55.407,42210.0
2018-05-18 15:20:00,56.85,56.86,56.79,56.82,59634.0,55.407,55.4168,55.3485,55.3778,59634.0
2018-05-18 15:30:00,56.82,56.82,56.75,56.8,154356.0,55.3778,55.3778,55.3096,55.3583,154356.0
2018-05-18 15:40:00,56.81,56.88,56.77,56.88,150439.0,55.368,55.4363,55.3291,55.4363,150439.0
2018-05-18 15:50:00,56.88,56.96,56.81,56.83,353090.0,55.4363,55.5142,55.368,55.3875,353090.0
2018-05-21 09:30:00,57.09,57.22,56.86,56.93,61139.0,55.6409,55.7676,55.4168,55.485,61139.0
2018-05-21 09:40:00,56.93,56.93,56.76,56.82,57260.0,55.485,55.485,55.3193,55.3778,57260.0
2018-05-21 09:50:00,56.82,56.82,56.47,56.47,67970.0,55.3778,55.3778,55.0367,55.0367,67970.0
2018-05-21 10:00:00,56.47,56.74,56.46,56.73,36403.0,55.0367,55.2998,55.0269,55.2901,36403.0
2018-05-21 10:10:00,56.73,56.81,56.66,56.81,30696.0,55.2901,55.368,55.2218,55.368,30696.0
2018-05-21 10:20:00,56.79,56.83,56.69,56.8,27923.0,55.3485,55.3875,55.2511,55.3583,27923.0
2018-05-21 10:30:00,56.81,56.89,56.79,56.82,32557.0,55.368,55.446,55.3485,55.3778,32557.0
2018-05-21 10:40:00,56.83,57.01,56.83,56.94,48873.0,55.3875,55.563,55.3875,55.4947,48873.0
2018-05-21 10:50:00,56.95,56.97,56.88,56.94,34576.0,55.5045,55.524,55.4363,55.4947,34576.0
2018-05-21 11:00:00,56.92,56.95,56.82,56.87,24373.0,55.4752,55.5045,55.3778,55.4265,24373.0
2018-05-21 11:10:00,56.87,57.06,56.86,57.06,78383.0,55.4265,55.6117,55.4168,55.6117,78383.0
2018-05-21 11:20:00,57.05,57.09,56.93,56.93,64443.0,55.6019,55.6409,55.485,55.485,64443.0
2018-05-21 11:30:00,56.93,56.94,56.79,56.81,23906.0,55.485,55.4947,55.3485,55.368,23906.0
2018-05-21 11:40:00,56.8,56.82,56.73,56.78,21224.0,55.3583,55.3778,55.2901,55.3388,21224.0
2018-05-21 11:50:00,56.79,56.85,56.76,56.83,23756.0,55.3485,55.407,55.3193,55.3875,23756.0
2018-05-21 12:00:00,56.84,56.97,56.83,56.97,55202.0,55.3973,55.524,55.3875,55.524,55202.0
2018-05-21 12:10:00,56.99,57.1,56.99,57.1,57652.0,55.5435,55.6507,55.5435,55.6507,57652.0
2018-05-21 12:20:00,57.1,57.13,56.99,57.0,22255.0,55.6507,55.6799,55.5435,55.5532,22255.0
2018-05-21 12:30:00,57.0,57.03,56.92,56.97,22933.0,55.5532,55.5825,55.4752,55.524,22933.0
2018-05-21 12:40:00,56.97,57.05,56.96,56.99,32824.0,55.524,55.6019,55.5142,55.5435,32824.0
2018-05-21 12:50:00,56.98,57.03,56.98,57.02,14328.0,55.5337,55.5825,55.5337,55.5727,14328.0
2018-05-21 13:00:00,57.02,57.07,57.01,57.05,20277.0,55.5727,55.6214,55.563,55.6019,20277.0
2018-05-21 13:10:00,57.05,57.09,57.0,57.04,30629.0,55.6019,55.6409,55.5532,55.5922,30629.0
2018-05-21 13:20:00,57.04,57.05,57.02,57.03,15212.0,55.5922,55.6019,55.5727,55.5825,15212.0
2018-05-21 13:30:00,57.03,57.08,57.0,57.06,25070.0,55.5825,55.6312,55.5532,55.6117,25070.0
2018-05-21 13:40:00,57.06,57.08,57.03,57.06,23827.0,55.6117,55.6312,55.5825,55.6117,23827.0
2018-05-21 13:50:00,57.07,57.07,57.04,57.05,17146.0,55.6214,55.6214,55.5922,55.6019,17146.0
2018-05-21 14:00:00,57.06,57.07,57.02,57.06,28988.0,55.6117,55.6214,55.5727,55.6117,28988.0
2018-05-21 14:10:00,57.06,57.1,57.05,57.08,29907.0,55.6117,55.6507,55.6019,55.6312,29907.0
2018-05-21 14:20:00,57.08,57.12,57.07,57.07,29389.0,55.6312,55.6702,55.6214,55.6214,29389.0
2018-05-21 14:30:00,57.06,57.07,57.02,57.04,30105.0,55.6117,55.6214,55.5727,55.5922,30105.0
2018-05-21 14:40:00,57.03,57.06,57.01,57.05,35856.0,55.5825,55.6117,55.563,55.6019,35856.0
2018-05-21 14:50:00,57.06,57.18,57.05,57.11,42138.0,55.6117,55.7286,55.6019,55.6604,42138.0
2018-05-21 15:00:00,57.12,57.13,57.06,57.1,29349.0,55.6702,55.6799,55.6117,55.6507,29349.0
2018-05-21 15:10:00,57.1,57.16,57.1,57.12,38722.0,55.6507,55.7092,55.6507,55.6702,38722.0
2018-05-21 15:20:00,57.12,57.13,57.08,57.1,38589.0,55.6702,55.6799,55.6312,55.6507,38589.0
2018-05-21 15:30:00,57.1,57.1,57.0,57.01,72346.0,55.6507,55.6507,55.5532,55.563,72346.0
2018-05-21 15:40:00,57.01,57.02,56.95,56.97,140076.0,55.563,55.5727,55.5045,55.524,140076.0
2018-05-21 15:50:00,56.97,57.11,56.97,57.11,149672.0,55.524,55.6604,55.524,55.6604,149672.0
2018-05-22 09:30:00,57.26,57.5,56.97,57.33,160680.0,55.8066,56.0405,55.524,55.8748,160680.0
2018-05-22 09:40:00,57.33,57.36,57.09,57.15,80253.0,55.8748,55.9041,55.6409,55.6994,80253.0
2018-05-22 09:50:00,57.13,57.22,57.0,57.06,75761.0,55.6799,55.7676,55.5532,55.6117,75761.0
2018-05-22 10:00:00,57.06,57.23,56.91,57.15,99003.0,55.6117,55.7774,55.4655,55.6994,99003.0
2018-05-22 10:10:00,57.15,57.19,57.05,57.14,115208.0,55.6994,55.7384,55.6019,55.6897,115208.0
2018-05-22 10:20:00,57.15,57.22,57.0,57.01,59468.0,55.6994,55.7676,55.5532,55.563,59468.0
2018-05-22 10:30:00,57.01,57.09,56.92,57.05,59750.0,55.563,55.6409,55.4752,55.6019,59750.0
2018-05-22 10:40:00,57.06,57.14,57.01,57.06,73425.0,55.6117,55.6897,55.563,55.6117,73425.0
2018-05-22 10:50:00,57.07,57.1,56.92,56.94,63100.0,55.6214,55.6507,55.4752,55.4947,63100.0
2018-05-22 11:00:00,56.92,56.98,56.85,56.97,44695.0,55.4752,55.5337,55.407,55.524,44695.0
2018-05-22 11:10:00,56.97,57.25,56.96,57.19,64309.0,55.524,55.7969,55.5142,55.7384,64309.0
2018-05-22 11:20:00,57.18,57.24,57.13,57.18,66982.0,55.7286,55.7871,55.6799,55.7286,66982.0
2018-05-22 11:30:00,57.17,57.18,57.05,57.12,70347.0,55.7189,55.7286,55.6019,55.6702,70347.0
2018-05-22 11:40:00,57.11,57.17,57.06,57.12,26139.0,55.6604,55.7189,55.6117,55.6702,26139.0
2018-05-22 11:50:00,57.12,57.16,57.08,57.12,33581.0,55.6702,55.7092,55.6312,55.6702,33581.0
2018-05-22 12:00:00,57.11,57.15,57.08,57.1,19191.0,55.6604,55.6994,55.6312,55.6507,19191.0
2018-05-22 12:10:00,57.1,57.11,57.02,57.02,17940.0,55.6507,55.6604,55.5727,55.5727,17940.0
2018-05-22 12:20:00,57.03,57.05,56.88,56.92,38194.0,55.5825,55.6019,55.4363,55.4752,38194.0
2018-05-22 12:30:00,56.92,56.92,56.81,56.85,46828.0,55.4752,55.4752,55.368,55.407,46828.0
2018-05-22 12:40:00,56.85,56.92,56.85,56.91,18524.0,55.407,55.4752,55.407,55.4655,18524.0
2018-05-22 12:50:00,56.93,56.94,56.88,56.91,26589.0,55.485,55.4947,55.4363,55.4655,26589.0
2018-05-22 13:00:00,56.91,57.0,56.87,56.97,57408.0,55.4655,55.5532,55.4265,55.524,57408.0
2018-05-22 13:10:00,56.98,56.99,56.91,56.92,142492.0,55.5337,55.5435,55.4655,55.4752,142492.0
2018-05-22 13:20:00,56.93,57.12,56.92,57.05,45259.0,55.485,55.6702,55.4752,55.6019,45259.0
2018-05-22 13:30:00,57.05,57.1,57.03,57.08,25605.0,55.6019,55.6507,55.5825,55.6312,25605.0
2018-05-22 13:40:00,57.07,57.13,57.06,57.09,20208.0,55.6214,55.6799,55.6117,55.6409,20208.0
2018-05-22 13:50:00,57.09,57.09,57.03,57.04,22174.0,55.6409,55.6409,55.5825,55.5922,22174.0
2018-05-22 14:00:00,57.04,57.15,57.04,57.15,26523.0,55.5922,55.6994,55.5922,55.6994,26523.0
2018-05-22 14:10:00,57.15,57.21,57.12,57.17,33014.0,55.6994,55.7579,55.6702,55.7189,33014.0
2018-05-22 14:20:00,57.16,57.17,57.12,57.15,23687.0,55.7092,55.7189,55.6702,55.6994,23687.0
2018-05-22 14:30:00,57.14,57.16,57.06,57.09,19017.0,55.6897,55.7092,55.6117,55.6409,19017.0
2018-05-22 14:40:00,57.1,57.12,57.07,57.11,14603.0,55.6507,55.6702,55.6214,55.6604,14603.0
2018-05-22 14:50:00,57.12,57.15,57.08,57.1,26595.0,55.6702,55.6994,55.6312,55.6507,26595.0
2018-05-22 15:00:00,57.09,57.14,57.09,57.12,18854.0,55.6409,55.6897,55.6409,55.6702,18854.0
2018-05-22 15:10:00,57.12,57.21,57.06,57.19,63759.0,55.6702,55.7579,55.6117,55.7384,63759.0
2018-05-22 15:20:00,57.2,57.29,57.18,57.21,55106.0,55.7481,55.8359,55.7286,55.7579,55106.0
2018-05-22 15:30:00,57.22,57.23,57.14,57.19,130869.0,55.7676,55.7774,55.6897,55.7384,130869.0
2018-05-22 15:40:00,57.19,57.23,57.05,57.13,81492.0,55.7384,55.7774,55.6019,55.6799,81492.0
2018-05-22 15:50:00,57.12,57.14,57.01,57.09,244344.0,55.6702,55.6897,55.563,55.6409,244344.0
2018-05-23 09:30:00,56.84,57.1,56.73,57.05,97095.0,55.3973,55.6507,55.2901,55.6019,97095.0
2018-05-23 09:40:00,57.04,57.18,56.91,56.93,66623.0,55.5922,55.7286,55.4655,55.485,66623.0
2018-05-23 09:50:00,56.95,57.12,56.9,56.99,107094.0,55.5045,55.6702,55.4558,55.5435,107094.0
2018-05-23 10:00:00,56.98,57.01,56.9,56.91,70227.0,55.5337,55.563,55.4558,55.4655,70227.0
2018-05-23 10:10:00,56.9,56.98,56.74,56.82,88840.0,55.4558,55.5337,55.2998,55.3778,88840.0
2018-05-23 10:20:00,56.83,56.89,56.8,56.85,91754.0,55.3875,55.446,55.3583,55.407,91754.0
2018-05-23 10:30:00,56.86,56.89,56.74,56.81,105561.0,55.4168,55.446,55.2998,55.368,105561.0
2018-05-23 10:40:00,56.81,56.85,56.74,56.78,88121.0,55.368,55.407,55.2998,55.3388,88121.0
2018-05-23 10:50:00,56.77,56.83,56.74,56.77,31659.0,55.3291,55.3875,55.2998,55.3291,31659.0
2018-05-23 11:00:00,56.76,56.81,56.74,56.77,49452.0,55.3193,55.368,55.2998,55.3291,49452.0
2018-05-23 11:10:00,56.76,56.77,56.66,56.66,38543.0,55.3193,55.3291,55.2218,55.2218,38543.0
2018-05-23 11:20:00,56.66,56.69,56.65,56.65,31369.0,55.2218,55.2511,55.2121,55.2121,31369.0
2018-05-23 11:30:00,56.66,56.68,56.64,56.66,75035.0,55.2218,55.2413,55.2024,55.2218,75035.0
2018-05-23 11:40:00,56.65,56.67,56.64,56.65,54302.0,55.2121,55.2316,55.2024,55.2121,54302.0
2018-05-23 11:50:00,56.67,56.69,56.5,56.5,57191.0,55.2316,55.2511,55.0659,55.0659,57191.0
2018-05-23 12:00:00,56.5,56.59,56.5,56.54,21744.0,55.0659,55.1536,55.0659,55.1049,21744.0
2018-05-23 12:10:00,56.54,56.57,56.48,56.48,13729.0,55.1049,55.1341,55.0464,55.0464,13729.0
2018-05-23 12:20:00,56.47,56.49,56.4,56.4,23383.0,55.0367,55.0562,54.9684,54.9684,23383.0
2018-05-23 12:30:00,56.41,56.45,56.41,56.44,14704.0,54.9782,55.0172,54.9782,55.0074,14704.0
2018-05-23 12:40:00,56.45,56.5,56.43,56.49,18276.0,55.0172,55.0659,54.9977,55.0562,18276.0
2018-05-23 12:50:00,56.49,56.51,56.43,56.49,23526.0,55.0562,55.0757,54.9977,55.0562,23526.0
2018-05-23 13:00:00,56.48,56.52,56.44,56.45,32932.0,55.0464,55.0854,55.0074,55.0172,32932.0
2018-05-23 13:10:00,56.47,56.49,56.42,56.44,10811.0,55.0367,55.0562,54.9879,55.0074,10811.0
2018-05-23 13:20:00,56.45,56.46,56.43,56.44,17576.0,55.0172,55.0269,54.9977,55.0074,17576.0
2018-05-23 13:30:00,56.44,56.45,56.35,56.41,25543.0,55.0074,55.0172,54.9197,54.9782,25543.0
2018-05-23 13:40:00,56.4,56.53,56.4,56.51,25716.0,54.9684,55.0951,54.9684,55.0757,25716.0
2018-05-23 13:50:00,56.51,56.56,56.48,56.52,36219.0,55.0757,55.1244,55.0464,55.0854,36219.0
2018-05-23 14:00:00,56.54,56.7,56.53,56.68,41123.0,55.1049,55.2608,55.0951,55.2413,41123.0
2018-05-23 14:10:00,56.69,56.74,56.62,56.68,33236.0,55.2511,55.2998,55.1829,55.2413,33236.0
2018-05-23 14:20:00,56.68,56.73,56.6,56.65,30103.0,55.2413,55.2901,55.1634,55.2121,30103.0
2018-05-23 14:30:00,56.63,56.64,56.57,56.58,20303.0,55.1926,55.2024,55.1341,55.1439,20303.0
2018-05-23 14:40:00,56.59,56.61,56.55,56.57,20938.0,55.1536,55.1731,55.1146,55.1341,20938.0
2018-05-23 14:50:00,56.56,56.59,56.52,56.59,57547.0,55.1244,55.1536,55.0854,55.1536,57547.0
2018-05-23 15:00:00,56.59,56.65,56.58,56.63,28665.0,55.1536,55.2121,55.1439,55.1926,28665.0
2018-05-23 15:10:00,56.62,56.65,56.55,56.55,65283.0,55.1829,55.2121,55.1146,55.1146,65283.0
2018-05-23 15:20:00,56.55,56.65,56.54,56.65,60564.0,55.1146,55.2121,55.1049,55.2121,60564.0
2018-05-23 15:30:00,56.65,56.72,56.61,56.72,82455.0,55.2121,55.2803,55.1731,55.2803,82455.0
2018-05-23 15:40:00,56.72,56.77,56.63,56.65,105572.0,55.2803,55.3291,55.1926,55.2121,105572.0
2018-05-23 15:50:00,56.66,56.95,56.66,56.94,313287.0,55.2218,55.5045,55.2218,55.4947,313287.0
2018-05-24 09:30:00,57.06,57.27,56.96,57.16,118603.0,55.6117,55.8164,55.5142,55.7092,118603.0
2018-05-24 09:40:00,57.17,57.21,57.0,57.02,91819.0,55.7189,55.7579,55.5532,55.5727,91819.0
2018-05-24 09:50:00,57.02,57.05,56.76,56.82,104043.0,55.5727,55.6019,55.3193,55.3778,104043.0
2018-05-24 10:00:00,56.82,56.89,56.78,56.85,58983.0,55.3778,55.446,55.3388,55.407,58983.0
2018-05-24 10:10:00,56.85,57.05,56.82,56.88,149325.0,55.407,55.6019,55.3778,55.4363,149325.0
2018-05-24 10:20:00,56.88,57.04,56.88,57.0,65625.0,55.4363,55.5922,55.4363,55.5532,65625.0
2018-05-24 10:30:00,57.0,57.11,56.9,57.1,36558.0,55.5532,55.6604,55.4558,55.6507,36558.0
2018-05-24 10:40:00,57.1,57.11,56.96,57.03,41293.0,55.6507,55.6604,55.5142,55.5825,41293.0
2018-05-24 10:50:00,57.05,57.09,56.89,57.03,64304.0,55.6019,55.6409,55.446,55.5825,64304.0
2018-05-24 11:00:00,57.03,57.05,56.98,57.04,15436.0,55.5825,55.6019,55.5337,55.5922,15436.0
2018-05-24 11:10:00,57.04,57.11,56.99,57.08,38679.0,55.5922,55.6604,55.5435,55.6312,38679.0
2018-05-24 11:20:00,57.09,57.11,57.03,57.07,75446.0,55.6409,55.6604,55.5825,55.6214,75446.0
2018-05-24 11:30:00,57.06,57.08,56.96,57.02,31994.0,55.6117,55.6312,55.5142,55.5727,31994.0
2018-05-24 11:40:00,57.01,57.1,57.01,57.04,76084.0,55.563,55.6507,55.563,55.5922,76084.0
2018-05-24 11:50:00,57.04,57.09,56.98,57.08,27372.0,55.5922,55.6409,55.5337,55.6312,27372.0
2018-05-24 12:00:00,57.07,57.1,56.97,57.0,44771.0,55.6214,55.6507,55.524,55.5532,44771.0
2018-05-24 12:10:00,56.99,57.05,56.98,56.99,31554.0,55.5435,55.6019,55.5337,55.5435,31554.0
2018-05-24 12:20:00,56.99,57.03,56.97,56.99,21336.0,55.5435,55.5825,55.524,55.5435,21336.0
2018-05-24 12:30:00,57.01,57.04,56.99,57.01,16657.0,55.563,55.5922,55.5435,55.563,16657.0
2018-05-24 12:40:00,57.01,57.02,56.97,57.0,18939.0,55.563,55.5727,55.524,55.5532,18939.0
2018-05-24 12:50:00,57.0,57.03,56.97,57.0,17341.0,55.5532,55.5825,55.524,55.5532,17341.0
2018-05-24 13:00:00,56.99,57.06,56.99,57.04,27185.0,55.5435,55.6117,55.5435,55.5922,27185.0
2018-05-24 13:10:00,57.05,57.08,57.05,57.08,23883.0,55.6019,55.6312,55.6019,55.6312,23883.0
2018-05-24 13:20:00,57.09,57.11,57.07,57.07,31374.0,55.6409,55.6604,55.6214,55.6214,31374.0
2018-05-24 13:30:00,57.08,57.1,57.07,57.09,16160.0,55.6312,55.6507,55.6214,55.6409,16160.0
2018-05-24 13:40:00,57.09,57.1,57.05,57.06,21291.0,55.6409,55.6507,55.6019,55.6117,21291.0
2018-05-24 13:50:00,57.07,57.1,57.06,57.1,13852.0,55.6214,55.6507,55.6117,55.6507,13852.0
2018-05-24 14:00:00,57.08,57.1,57.03,57.04,21049.0,55.6312,55.6507,55.5825,55.5922,21049.0
2018-05-24 14:10:00,57.04,57.09,57.04,57.09,21867.0,55.5922,55.6409,55.5922,55.6409,21867.0
2018-05-24 14:20:00,57.09,57.12,57.05,57.06,29468.0,55.6409,55.6702,55.6019,55.6117,29468.0
2018-05-24 14:30:00,57.06,57.08,57.02,57.05,23420.0,55.6117,55.6312,55.5727,55.6019,23420.0
2018-05-24 14:40:00,57.05,57.07,57.03,57.03,16182.0,55.6019,55.6214,55.5825,55.5825,16182.0
2018-05-24 14:50:00,57.04,57.06,57.02,57.04,26859.0,55.5922,55.6117,55.5727,55.5922,26859.0
2018-05-24 15:00:00,57.03,57.03,56.87,56.98,83035.0,55.5825,55.5825,55.4265,55.5337,83035.0
2018-05-24 15:10:00,56.98,57.04,56.76,57.02,163588.0,55.5337,55.5922,55.3193,55.5727,163588.0
2018-05-24 15:20:00,57.02,57.1,57.01,57.03,75247.0,55.5727,55.6507,55.563,55.5825,75247.0
2018-05-24 15:30:00,57.03,57.07,57.02,57.04,62008.0,55.5825,55.6214,55.5727,55.5922,62008.0
2018-05-24 15:40:00,57.04,57.05,56.93,56.97,85689.0,55.5922,55.6019,55.485,55.524,85689.0
2018-05-24 15:50:00,56.97,56.98,56.85,56.87,256489.0,55.524,55.5337,55.407,55.4265,256489.0
2018-05-25 09:30:00,57.0,57.12,56.81,56.89,54812.0,55.5532,55.6702,55.368,55.446,54812.0
2018-05-25 09:40:00,56.89,56.95,56.79,56.85,78923.0,55.446,55.5045,55.3485,55.407,78923.0
2018-05-25 09:50:00,56.83,56.88,56.79,56.83,48140.0,55.3875,55.4363,55.3485,55.3875,48140.0
2018-05-25 10:00:00,56.82,56.82,56.66,56.7,36419.0,55.3778,55.3778,55.2218,55.2608,36419.0
2018-05-25 10:10:00,56.69,56.82,56.69,56.8,39198.0,55.2511,55.3778,55.2511,55.3583,39198.0
2018-05-25 10:20:00,56.79,56.81,56.71,56.76,38316.0,55.3485,55.368,55.2706,55.3193,38316.0
2018-05-25 10:30:00,56.76,56.85,56.73,56.83,38065.0,55.3193,55.407,55.2901,55.3875,38065.0
2018-05-25 10:40:00,56.85,56.88,56.71,56.73,34586.0,55.407,55.4363,55.2706,55.2901,34586.0
2018-05-25 10:50:00,56.73,56.79,56.7,56.74,24590.0,55.2901,55.3485,55.2608,55.2998,24590.0
2018-05-25 11:00:00,56.74,56.74,56.6,56.66,34557.0,55.2998,55.2998,55.1634,55.2218,34557.0
2018-05-25 11:10:00,56.66,56.67,56.59,56.65,24430.0,55.2218,55.2316,55.1536,55.2121,24430.0
2018-05-25 11:20:00,56.63,56.63,56.57,56.6,27842.0,55.1926,55.1926,55.1341,55.1634,27842.0
2018-05-25 11:30:00,56.6,56.66,56.55,56.66,29332.0,55.1634,55.2218,55.1146,55.2218,29332.0
2018-05-25 11:40:00,56.67,56.67,56.6,56.64,17674.0,55.2316,55.2316,55.1634,55.2024,17674.0
2018-05-25 11:50:00,56.64,56.64,56.57,56.59,15455.0,55.2024,55.2024,55.1341,55.1536,15455.0
2018-05-25 12:00:00,56.58,56.6,56.57,56.57,10776.0,55.1439,55.1634,55.1341,55.1341,10776.0
2018-05-25 12:10:00,56.55,56.65,56.5,56.62,31612.0,55.1146,55.2121,55.0659,55.1829,31612.0
2018-05-25 12:20:00,56.62,56.67,56.6,56.67,11266.0,55.1829,55.2316,55.1634,55.2316,11266.0
2018-05-25 12:30:00,56.66,56.69,56.66,56.68,11136.0,55.2218,55.2511,55.2218,55.2413,11136.0
2018-05-25 12:40:00,56.68,56.72,56.65,56.7,16374.0,55.2413,55.2803,55.2121,55.2608,16374.0
2018-05-25 12:50:00,56.7,56.75,56.7,56.74,19153.0,55.2608,55.3096,55.2608,55.2998,19153.0
2018-05-25 13:00:00,56.74,56.75,56.7,56.72,17317.0,55.2998,55.3096,55.2608,55.2803,17317.0
2018-05-25 13:10:00,56.72,56.78,56.72,56.74,25951.0,55.2803,55.3388,55.2803,55.2998,25951.0
2018-05-25 13:20:00,56.74,56.78,56.72,56.77,41891.0,55.2998,55.3388,55.2803,55.3291,41891.0
2018-05-25 13:30:00,56.75,56.77,56.75,56.76,13031.0,55.3096,55.3291,55.3096,55.3193,13031.0
2018-05-25 13:40:00,56.75,56.76,56.68,56.69,17893.0,55.3096,55.3193,55.2413,55.2511,17893.0
2018-05-25 13:50:00,56.69,56.7,56.57,56.61,21986.0,55.2511,55.2608,55.1341,55.1731,21986.0
2018-05-25 14:00:00,56.61,56.66,56.6,56.61,19573.0,55.1731,55.2218,55.1634,55.1731,19573.0
2018-05-25 14:10:00,56.62,56.65,56.6,56.63,19065.0,55.1829,55.2121,55.1634,55.1926,19065.0
2018-05-25 14:20:00,56.63,56.64,56.6,56.63,18750.0,55.1926,55.2024,55.1634,55.1926,18750.0
2018-05-25 14:30:00,56.64,56.9,56.56,56.58,143877.0,55.2024,55.4558,55.1244,55.1439,143877.0
2018-05-25 14:40:00,56.58,56.64,56.58,56.61,24519.0,55.1439,55.2024,55.1439,55.1731,24519.0
2018-05-25 14:50:00,56.61,56.64,56.59,56.63,19849.0,55.1731,55.2024,55.1536,55.1926,19849.0
2018-05-25 15:00:00,56.62,56.65,56.6,56.63,23702.0,55.1829,55.2121,55.1634,55.1926,23702.0
2018-05-25 15:10:00,56.62,56.62,56.56,56.59,71048.0,55.1829,55.1829,55.1244,55.1536,71048.0
2018-05-25 15:20:00,56.59,56.6,56.55,56.6,42604.0,55.1536,55.1634,55.1146,55.1634,42604.0
2018-05-25 15:30:00,56.6,56.6,56.55,56.58,56950.0,55.1634,55.1634,55.1146,55.1439,56950.0
2018-05-25 15:40:00,56.57,56.57,56.49,56.52,214086.0,55.1341,55.1341,55.0562,55.0854,214086.0
2018-05-25 15:50:00,56.52,56.61,56.48,56.48,251348.0,55.0854,55.1731,55.0464,55.0464,251348.0
2018-05-29 09:30:00,56.26,56.43,55.92,55.92,89814.0,54.832,54.9977,54.5006,54.5006,89814.0
2018-05-29 09:40:00,55.93,56.1,55.88,56.05,63612.0,54.5104,54.6761,54.4616,54.6273,63612.0
2018-05-29 09:50:00,56.05,56.4,56.05,56.39,134836.0,54.6273,54.9684,54.6273,54.9587,134836.0
2018-05-29 10:00:00,56.38,56.62,56.35,56.62,78770.0,54.949,55.1829,54.9197,55.1829,78770.0
2018-05-29 10:10:00,56.62,56.71,56.56,56.68,41454.0,55.1829,55.2706,55.1244,55.2413,41454.0
2018-05-29 10:20:00,56.68,56.71,56.62,56.68,34354.0,55.2413,55.2706,55.1829,55.2413,34354.0
2018-05-29 10:30:00,56.69,56.8,56.62,56.79,31395.0,55.2511,55.3583,55.1829,55.3485,31395.0
2018-05-29 10:40:00,56.79,56.83,56.75,56.82,34565.0,55.3485,55.3875,55.3096,55.3778,34565.0
2018-05-29 10:50:00,56.82,56.89,56.81,56.87,36330.0,55.3778,55.446,55.368,55.4265,36330.0
2018-05-29 11:00:00,56.87,56.93,56.8,56.92,82266.0,55.4265,55.485,55.3583,55.4752,82266.0
2018-05-29 11:10:00,56.92,57.05,56.92,56.95,75732.0,55.4752,55.6019,55.4752,55.5045,75732.0
2018-05-29 11:20:00,56.93,56.95,56.79,56.79,57312.0,55.485,55.5045,55.3485,55.3485,57312.0
2018-05-29 11:30:00,56.78,56.78,56.53,56.56,26304.0,55.3388,55.3388,55.0951,55.1244,26304.0
2018-05-29 11:40:00,56.55,56.55,56.4,56.44,25653.0,55.1146,55.1146,54.9684,55.0074,25653.0
2018-05-29 11:50:00,56.43,56.48,56.41,56.41,20873.0,54.9977,55.0464,54.9782,54.9782,20873.0
2018-05-29 12:00:00,56.41,56.42,56.16,56.17,40690.0,54.9782,54.9879,54.7345,54.7443,40690.0
2018-05-29 12:10:00,56.17,56.23,56.13,56.14,30947.0,54.7443,54.8028,54.7053,54.715,30947.0
2018-05-29 12:20:00,56.16,56.23,56.1,56.2,28936.0,54.7345,54.8028,54.6761,54.7735,28936.0
2018-05-29 12:30:00,56.2,56.46,56.2,56.41,35104.0,54.7735,55.0269,54.7735,54.9782,35104.0
2018-05-29 12:40:00,56.43,56.5,56.43,56.49,28241.0,54.9977,55.0659,54.9977,55.0562,28241.0
2018-05-29 12:50:00,56.5,56.58,56.48,56.58,26581.0,55.0659,55.1439,55.0464,55.1439,26581.0
2018-05-29 13:00:00,56.56,56.63,56.5,56.52,36845.0,55.1244,55.1926,55.0659,55.0854,36845.0
2018-05-29 13:10:00,56.51,56.55,56.47,56.53,25568.0,55.0757,55.1146,55.0367,55.0951,25568.0
2018-05-29 13:20:00,56.54,56.57,56.48,56.49,40828.0,55.1049,55.1341,55.0464,55.0562,40828.0
2018-05-29 13:30:00,56.48,56.48,56.41,56.43,25958.0,55.0464,55.0464,54.9782,54.9977,25958.0
2018-05-29 13:40:00,56.43,56.53,56.43,56.53,29430.0,54.9977,55.0951,54.9977,55.0951,29430.0
2018-05-29 13:50:00,56.52,56.55,56.5,56.5,15286.0,55.0854,55.1146,55.0659,55.0659,15286.0
2018-05-29 14:00:00,56.51,56.51,56.4,56.4,24647.0,55.0757,55.0757,54.9684,54.9684,24647.0
2018-05-29 14:10:00,56.4,56.44,56.38,56.4,18581.0,54.9684,55.0074,54.949,54.9684,18581.0
2018-05-29 14:20:00,56.41,56.48,56.38,56.48,27914.0,54.9782,55.0464,54.949,55.0464,27914.0
2018-05-29 14:30:00,56.47,56.49,56.44,56.47,27212.0,55.0367,55.0562,55.0074,55.0367,27212.0
2018-05-29 14:40:00,56.47,56.49,56.36,56.4,41217.0,55.0367,55.0562,54.9295,54.9684,41217.0
2018-05-29 14:50:00,56.4,56.43,56.38,56.42,26397.0,54.9684,54.9977,54.949,54.9879,26397.0
2018-05-29 15:00:00,56.41,56.45,56.39,56.41,33262.0,54.9782,55.0172,54.9587,54.9782,33262.0
2018-05-29 15:10:00,56.4,56.44,56.38,56.42,33555.0,54.9684,55.0074,54.949,54.9879,33555.0
2018-05-29 15:20:00,56.42,56.46,56.4,56.46,67453.0,54.9879,55.0269,54.9684,55.0269,67453.0
2018-05-29 15:30:00,56.46,56.6,56.44,56.6,120903.0,55.0269,55.1634,55.0074,55.1634,120903.0
2018-05-29 15:40:00,56.6,56.69,56.59,56.66,120930.0,55.1634,55.2511,55.1536,55.2218,120930.0
2018-05-29 15:50:00,56.66,56.67,56.5,56.51,357295.0,55.2218,55.2316,55.0659,55.0757,357295.0
2018-05-30 09:30:00,56.56,56.79,56.45,56.65,71457.0,55.1244,55.3485,55.0172,55.2121,71457.0
2018-05-30 09:40:00,56.66,56.73,56.56,56.65,52723.0,55.2218,55.2901,55.1244,55.2121,52723.0
2018-05-30 09:50:00,56.64,56.78,56.64,56.76,72780.0,55.2024,55.3388,55.2024,55.3193,72780.0
2018-05-30 10:00:00,56.76,56.78,56.54,56.54,47935.0,55.3193,55.3388,55.1049,55.1049,47935.0
2018-05-30 10:10:00,56.54,56.56,56.42,56.49,46695.0,55.1049,55.1244,54.9879,55.0562,46695.0
2018-05-30 10:20:00,56.47,56.48,56.37,56.46,29048.0,55.0367,55.0464,54.9392,55.0269,29048.0
2018-05-30 10:30:00,56.46,56.48,56.32,56.35,104691.0,55.0269,55.0464,54.8905,54.9197,104691.0
2018-05-30 10:40:00,56.35,56.47,56.2,56.27,124365.0,54.9197,55.0367,54.7735,54.8417,124365.0
2018-05-30 10:50:00,56.26,56.38,56.23,56.31,50841.0,54.832,54.949,54.8028,54.8807,50841.0
2018-05-30 11:00:00,56.31,56.39,56.14,56.18,117314.0,54.8807,54.9587,54.715,54.754,117314.0
2018-05-30 11:10:00,56.18,56.22,56.1,56.13,60016.0,54.754,54.793,54.6761,54.7053,60016.0
2018-05-30 11:20:00,56.14,56.2,56.12,56.15,51306.0,54.715,54.7735,54.6956,54.7248,51306.0
2018-05-30 11:30:00,56.15,56.39,56.15,56.37,60502.0,54.7248,54.9587,54.7248,54.9392,60502.0
2018-05-30 11:40:00,56.36,56.42,56.29,56.32,47317.0,54.9295,54.9879,54.8612,54.8905,47317.0
2018-05-30 11:50:00,56.32,56.45,56.31,56.39,53339.0,54.8905,55.0172,54.8807,54.9587,53339.0
2018-05-30 12:00:00,56.41,56.46,56.33,56.34,97675.0,54.9782,55.0269,54.9002,54.91,97675.0
2018-05-30 12:10:00,56.34,56.4,56.31,56.33,37244.0,54.91,54.9684,54.8807,54.9002,37244.0
2018-05-30 12:20:00,56.33,56.36,56.28,56.31,30421.0,54.9002,54.9295,54.8515,54.8807,30421.0
2018-05-30 12:30:00,56.32,56.43,56.31,56.43,29051.0,54.8905,54.9977,54.8807,54.9977,29051.0
2018-05-30 12:40:00,56.43,56.44,56.34,56.35,34402.0,54.9977,55.0074,54.91,54.9197,34402.0
2018-05-30 12:50:00,56.37,56.37,56.25,56.28,40490.0,54.9392,54.9392,54.8223,54.8515,40490.0
2018-05-30 13:00:00,56.28,56.3,56.15,56.18,66254.0,54.8515,54.871,54.7248,54.754,66254.0
2018-05-30 13:10:00,56.18,56.27,56.13,56.22,51112.0,54.754,54.8417,54.7053,54.793,51112.0
2018-05-30 13:20:00,56.22,56.29,56.19,56.27,37915.0,54.793,54.8612,54.7638,54.8417,37915.0
2018-05-30 13:30:00,56.28,56.37,56.27,56.34,38422.0,54.8515,54.9392,54.8417,54.91,38422.0
2018-05-30 13:40:00,56.35,56.46,56.31,56.46,43365.0,54.9197,55.0269,54.8807,55.0269,43365.0
2018-05-30 13:50:00,56.46,56.47,56.39,56.44,47185.0,55.0269,55.0367,54.9587,55.0074,47185.0
2018-05-30 14:00:00,56.45,56.49,56.43,56.46,29735.0,55.0172,55.0562,54.9977,55.0269,29735.0
2018-05-30 14:10:00,56.46,56.8,56.46,56.7,169617.0,55.0269,55.3583,55.0269,55.2608,169617.0
2018-05-30 14:20:00,56.69,56.96,56.62,56.89,187784.0,55.2511,55.5142,55.1829,55.446,187784.0
2018-05-30 14:30:00,56.89,56.92,56.72,56.79,70282.0,55.446,55.4752,55.2803,55.3485,70282.0
2018-05-30 14:40:00,56.8,56.82,56.77,56.8,36607.0,55.3583,55.3778,55.3291,55.3583,36607.0
2018-05-30 14:50:00,56.8,56.85,56.69,56.69,57829.0,55.3583,55.407,55.2511,55.2511,57829.0
2018-05-30 15:00:00,56.7,56.78,56.65,56.67,91735.0,55.2608,55.3388,55.2121,55.2316,91735.0
2018-05-30 15:10:00,56.67,56.68,56.54,56.55,65472.0,55.2316,55.2413,55.1049,55.1146,65472.0
2018-05-30 15:20:00,56.55,56.59,56.44,56.45,84939.0,55.1146,55.1536,55.0074,55.0172,84939.0
2018-05-30 15:30:00,56.45,56.48,56.37,56.45,130705.0,55.0172,55.0464,54.9392,55.0172,130705.0
2018-05-30 15:40:00,56.45,56.46,56.39,56.43,219341.0,55.0172,55.0269,54.9587,54.9977,219341.0
2018-05-30 15:50:00,56.42,56.42,56.2,56.23,867901.0,54.9879,54.9879,54.7735,54.8028,867901.0
2018-05-31 09:30:00,56.13,56.16,55.87,55.93,181988.0,54.7053,54.7345,54.4519,54.5104,181988.0
2018-05-31 09:40:00,55.93,55.95,55.69,55.7,97514.0,54.5104,54.5299,54.2765,54.2862,97514.0
2018-05-31 09:50:00,55.7,55.86,55.62,55.7,171982.0,54.2862,54.4422,54.2082,54.2862,171982.0
2018-05-31 10:00:00,55.7,55.7,55.46,55.47,94475.0,54.2862,54.2862,54.0523,54.0621,94475.0
2018-05-31 10:10:00,55.47,55.53,55.36,55.51,82977.0,54.0621,54.1205,53.9548,54.101,82977.0
2018-05-31 10:20:00,55.5,55.58,55.45,55.51,80983.0,54.0913,54.1693,54.0426,54.101,80983.0
2018-05-31 10:30:00,55.51,55.62,55.43,55.43,70909.0,54.101,54.2082,54.0231,54.0231,70909.0
2018-05-31 10:40:00,55.44,55.54,55.4,55.48,58913.0,54.0328,54.1303,53.9938,54.0718,58913.0
2018-05-31 10:50:00,55.48,55.48,55.28,55.28,109308.0,54.0718,54.0718,53.8769,53.8769,109308.0
2018-05-31 11:00:00,55.29,55.4,55.22,55.25,82030.0,53.8866,53.9938,53.8184,53.8476,82030.0
2018-05-31 11:10:00,55.26,55.32,55.18,55.23,87869.0,53.8574,53.9159,53.7794,53.8281,87869.0
2018-05-31 11:20:00,55.24,55.34,55.13,55.34,91439.0,53.8379,53.9354,53.7307,53.9354,91439.0
2018-05-31 11:30:00,55.34,55.47,55.24,55.43,97988.0,53.9354,54.0621,53.8379,54.0231,97988.0
2018-05-31 11:40:00,55.44,55.76,55.44,55.68,97341.0,54.0328,54.3447,54.0328,54.2667,97341.0
2018-05-31 11:50:00,55.67,55.7,55.63,55.65,42792.0,54.257,54.2862,54.218,54.2375,42792.0
2018-05-31 12:00:00,55.65,55.66,55.59,55.6,34840.0,54.2375,54.2472,54.179,54.1888,34840.0
2018-05-31 12:10:00,55.61,55.67,55.59,55.67,24328.0,54.1985,54.257,54.179,54.257,24328.0
2018-05-31 12:20:00,55.67,55.68,55.53,55.56,27264.0,54.257,54.2667,54.1205,54.1498,27264.0
2018-05-31 12:30:00,55.56,55.59,55.51,55.56,51953.0,54.1498,54.179,54.101,54.1498,51953.0
2018-05-31 12:40:00,55.55,55.84,55.55,55.81,58063.0,54.14,54.4227,54.14,54.3934,58063.0
2018-05-31 12:50:00,55.81,55.82,55.69,55.76,54266.0,54.3934,54.4032,54.2765,54.3447,54266.0
2018-05-31 13:00:00,55.76,55.78,55.68,55.72,50654.0,54.3447,54.3642,54.2667,54.3057,50654.0
2018-05-31 13:10:00,55.72,55.73,55.62,55.66,25187.0,54.3057,54.3155,54.2082,54.2472,25187.0
2018-05-31 13:20:00,55.65,55.68,55.6,55.6,28492.0,54.2375,54.2667,54.1888,54.1888,28492.0
2018-05-31 13:30:00,55.6,55.64,55.52,55.54,53212.0,54.1888,54.2277,54.1108,54.1303,53212.0
2018-05-31 13:40:00,55.54,55.67,55.53,55.62,47255.0,54.1303,54.257,54.1205,54.2082,47255.0
2018-05-31 13:50:00,55.61,55.64,55.58,55.61,42249.0,54.1985,54.2277,54.1693,54.1985,42249.0
2018-05-31 14:00:00,55.6,55.61,55.43,55.54,41820.0,54.1888,54.1985,54.0231,54.1303,41820.0
2018-05-31 14:10:00,55.54,55.75,55.54,55.71,59618.0,54.1303,54.3349,54.1303,54.296,59618.0
2018-05-31 14:20:00,55.72,55.74,55.63,55.64,42855.0,54.3057,54.3252,54.218,54.2277,42855.0
2018-05-31 14:30:00,55.63,55.64,55.52,55.54,35965.0,54.218,54.2277,54.1108,54.1303,35965.0
2018-05-31 14:40:00,55.54,55.57,55.49,55.5,32881.0,54.1303,54.1595,54.0815,54.0913,32881.0
2018-05-31 14:50:00,55.5,55.53,55.45,55.51,36461.0,54.0913,54.1205,54.0426,54.101,36461.0
2018-05-31 15:00:00,55.51,55.58,55.44,55.58,58469.0,54.101,54.1693,54.0328,54.1693,58469.0
2018-05-31 15:10:00,55.58,55.61,55.54,55.57,37747.0,54.1693,54.1985,54.1303,54.1595,37747.0
2018-05-31 15:20:00,55.57,55.63,55.55,55.59,53359.0,54.1595,54.218,54.14,54.179,53359.0
2018-05-31 15:30:00,55.59,55.74,55.58,55.7,85574.0,54.179,54.3252,54.1693,54.2862,85574.0
2018-05-31 15:40:00,55.71,55.8,55.68,55.75,92196.0,54.296,54.3837,54.2667,54.3349,92196.0
2018-05-31 15:50:00,55.76,55.76,55.57,55.6,586508.0,54.3447,54.3447,54.1595,54.1888,586508.0
2018-06-01 09:30:00,55.9,56.49,55.8,56.49,261369.0,54.4811,55.0562,54.3837,55.0562,261369.0
2018-06-01 09:40:00,56.49,56.65,56.23,56.54,175548.0,55.0562,55.2121,54.8028,55.1049,175548.0
2018-06-01 09:50:00,56.56,56.72,56.52,56.69,104290.0,55.1244,55.2803,55.0854,55.2511,104290.0
2018-06-01 10:00:00,56.68,56.72,56.46,56.46,58282.0,55.2413,55.2803,55.0269,55.0269,58282.0
2018-06-01 10:10:00,56.47,56.63,56.4,56.62,81511.0,55.0367,55.1926,54.9684,55.1829,81511.0
2018-06-01 10:20:00,56.64,56.7,56.42,56.43,80029.0,55.2024,55.2608,54.9879,54.9977,80029.0
2018-06-01 10:30:00,56.41,56.65,56.41,56.64,35309.0,54.9782,55.2121,54.9782,55.2024,35309.0
2018-06-01 10:40:00,56.64,56.8,56.63,56.8,74598.0,55.2024,55.3583,55.1926,55.3583,74598.0
2018-06-01 10:50:00,56.8,56.89,56.76,56.85,67665.0,55.3583,55.446,55.3193,55.407,67665.0
2018-06-01 11:00:00,56.86,56.88,56.78,56.78,47482.0,55.4168,55.4363,55.3388,55.3388,47482.0
2018-06-01 11:10:00,56.78,56.88,56.73,56.74,35810.0,55.3388,55.4363,55.2901,55.2998,35810.0
2018-06-01 11:20:00,56.74,56.82,56.71,56.73,39344.0,55.2998,55.3778,55.2706,55.2901,39344.0
2018-06-01 11:30:00,56.71,56.78,56.54,56.54,48152.0,55.2706,55.3388,55.1049,55.1049,48152.0
2018-06-01 11:40:00,56.53,56.63,56.52,56.62,39072.0,55.0951,55.1926,55.0854,55.1829,39072.0
2018-06-01 11:50:00,56.63,56.75,56.61,56.64,61828.0,55.1926,55.3096,55.1731,55.2024,61828.0
2018-06-01 12:00:00,56.65,56.7,56.63,56.67,43929.0,55.2121,55.2608,55.1926,55.2316,43929.0
2018-06-01 12:10:00,56.68,56.68,56.57,56.61,47683.0,55.2413,55.2413,55.1341,55.1731,47683.0
2018-06-01 12:20:00,56.62,56.66,56.6,56.62,54538.0,55.1829,55.2218,55.1634,55.1829,54538.0
2018-06-01 12:30:00,56.63,56.67,56.59,56.66,30376.0,55.1926,55.2316,55.1536,55.2218,30376.0
2018-06-01 12:40:00,56.66,56.74,56.64,56.72,25503.0,55.2218,55.2998,55.2024,55.2803,25503.0
2018-06-01 12:50:00,56.72,56.74,56.65,56.71,27616.0,55.2803,55.2998,55.2121,55.2706,27616.0
2018-06-01 13:00:00,56.7,56.76,56.7,56.74,25249.0,55.2608,55.3193,55.2608,55.2998,25249.0
2018-06-01 13:10:00,56.74,56.74,56.67,56.72,29313.0,55.2998,55.2998,55.2316,55.2803,29313.0
2018-06-01 13:20:00,56.72,56.77,56.71,56.75,24161.0,55.2803,55.3291,55.2706,55.3096,24161.0
2018-06-01 13:30:00,56.75,56.82,56.73,56.81,94777.0,55.3096,55.3778,55.2901,55.368,94777.0
2018-06-01 13:40:00,56.81,56.85,56.79,56.83,46014.0,55.368,55.407,55.3485,55.3875,46014.0
2018-06-01 13:50:00,56.83,56.83,56.69,56.73,79434.0,55.3875,55.3875,55.2511,55.2901,79434.0
2018-06-01 14:00:00,56.73,56.78,56.72,56.74,31112.0,55.2901,55.3388,55.2803,55.2998,31112.0
2018-06-01 14:10:00,56.74,56.78,56.71,56.77,33529.0,55.2998,55.3388,55.2706,55.3291,33529.0
2018-06-01 14:20:00,56.77,56.84,56.77,56.84,40111.0,55.3291,55.3973,55.3291,55.3973,40111.0
2018-06-01 14:30:00,56.83,56.93,56.78,56.93,94986.0,55.3875,55.485,55.3388,55.485,94986.0
2018-06-01 14:40:00,56.94,56.95,56.85,56.95,67218.0,55.4947,55.5045,55.407,55.5045,67218.0
2018-06-01 14:50:00,56.94,56.95,56.86,56.88,29820.0,55.4947,55.5045,55.4168,55.4363,29820.0
2018-06-01 15:00:00,56.87,56.91,56.74,56.75,52265.0,55.4265,55.4655,55.2998,55.3096,52265.0
2018-06-01 15:10:00,56.76,56.79,56.65,56.77,57562.0,55.3193,55.3485,55.2121,55.3291,57562.0
2018-06-01 15:20:00,56.76,56.79,56.72,56.74,54644.0,55.3193,55.3485,55.2803,55.2998,54644.0
2018-06-01 15:30:00,56.74,56.8,56.66,56.7,86133.0,55.2998,55.3583,55.2218,55.2608,86133.0
2018-06-01 15:40:00,56.69,56.7,56.64,56.66,113899.0,55.2511,55.2608,55.2024,55.2218,113899.0
2018-06-01 15:50:00,56.65,56.83,56.64,56.79,318165.0,55.2121,55.3875,55.2024,55.3485,318165.0
2018-06-04 09:30:00,56.7,56.93,56.6,56.84,143530.0,55.2608,55.485,55.1634,55.3973,143530.0
2018-06-04 09:40:00,56.83,56.91,56.51,56.6,191522.0,55.3875,55.4655,55.0757,55.1634,191522.0
2018-06-04 09:50:00,56.61,56.66,56.54,56.61,40516.0,55.1731,55.2218,55.1049,55.1731,40516.0
2018-06-04 10:00:00,56.62,56.78,56.62,56.68,26735.0,55.1829,55.3388,55.1829,55.2413,26735.0
2018-06-04 10:10:00,56.68,56.78,56.67,56.76,29204.0,55.2413,55.3388,55.2316,55.3193,29204.0
2018-06-04 10:20:00,56.77,56.83,56.65,56.68,25694.0,55.3291,55.3875,55.2121,55.2413,25694.0
2018-06-04 10:30:00,56.67,56.72,56.64,56.71,18928.0,55.2316,55.2803,55.2024,55.2706,18928.0
2018-06-04 10:40:00,56.71,56.83,56.7,56.74,38002.0,55.2706,55.3875,55.2608,55.2998,38002.0
2018-06-04 10:50:00,56.74,56.8,56.73,56.76,21931.0,55.2998,55.3583,55.2901,55.3193,21931.0
2018-06-04 11:00:00,56.77,56.91,56.76,56.9,26119.0,55.3291,55.4655,55.3193,55.4558,26119.0
2018-06-04 11:10:00,56.89,56.91,56.84,56.9,28030.0,55.446,55.4655,55.3973,55.4558,28030.0
2018-06-04 11:20:00,56.9,57.13,56.89,57.13,47187.0,55.4558,55.6799,55.446,55.6799,47187.0
2018-06-04 11:30:00,57.13,57.15,57.07,57.1,30979.0,55.6799,55.6994,55.6214,55.6507,30979.0
2018-06-04 11:40:00,57.11,57.15,57.05,57.05,20024.0,55.6604,55.6994,55.6019,55.6019,20024.0
2018-06-04 11:50:00,57.04,57.09,56.99,57.07,34399.0,55.5922,55.6409,55.5435,55.6214,34399.0
2018-06-04 12:00:00,57.07,57.15,57.01,57.1,29243.0,55.6214,55.6994,55.563,55.6507,29243.0
2018-06-04 12:10:00,57.1,57.14,57.08,57.12,15741.0,55.6507,55.6897,55.6312,55.6702,15741.0
2018-06-04 12:20:00,57.12,57.17,57.12,57.15,19392.0,55.6702,55.7189,55.6702,55.6994,19392.0
2018-06-04 12:30:00,57.15,57.18,57.11,57.13,35207.0,55.6994,55.7286,55.6604,55.6799,35207.0
2018-06-04 12:40:00,57.13,57.17,57.11,57.15,33450.0,55.6799,55.7189,55.6604,55.6994,33450.0
2018-06-04 12:50:00,57.15,57.19,57.14,57.19,23590.0,55.6994,55.7384,55.6897,55.7384,23590.0
2018-06-04 13:00:00,57.19,57.2,57.14,57.2,32788.0,55.7384,55.7481,55.6897,55.7481,32788.0
2018-06-04 13:10:00,57.19,57.25,57.15,57.25,31084.0,55.7384,55.7969,55.6994,55.7969,31084.0
2018-06-04 13:20:00,57.25,57.33,57.23,57.33,25693.0,55.7969,55.8748,55.7774,55.8748,25693.0
2018-06-04 13:30:00,57.33,57.35,57.26,57.31,60763.0,55.8748,55.8943,55.8066,55.8553,60763.0
2018-06-04 13:40:00,57.31,57.32,57.25,57.27,26283.0,55.8553,55.8651,55.7969,55.8164,26283.0
2018-06-04 13:50:00,57.27,57.28,57.19,57.23,30271.0,55.8164,55.8261,55.7384,55.7774,30271.0
2018-06-04 14:00:00,57.23,57.3,57.23,57.26,31138.0,55.7774,55.8456,55.7774,55.8066,31138.0
2018-06-04 14:10:00,57.27,57.29,57.23,57.25,31443.0,55.8164,55.8359,55.7774,55.7969,31443.0
2018-06-04 14:20:00,57.22,57.25,57.15,57.17,28168.0,55.7676,55.7969,55.6994,55.7189,28168.0
2018-06-04 14:30:00,57.17,57.21,57.16,57.21,20556.0,55.7189,55.7579,55.7092,55.7579,20556.0
2018-06-04 14:40:00,57.2,57.26,57.19,57.24,31320.0,55.7481,55.8066,55.7384,55.7871,31320.0
2018-06-04 14:50:00,57.24,57.3,57.22,57.27,30395.0,55.7871,55.8456,55.7676,55.8164,30395.0
2018-06-04 15:00:00,57.27,57.27,57.07,57.07,39935.0,55.8164,55.8164,55.6214,55.6214,39935.0
2018-06-04 15:10:00,57.08,57.08,56.93,56.95,63188.0,55.6312,55.6312,55.485,55.5045,63188.0
2018-06-04 15:20:00,56.96,56.99,56.88,56.92,59611.0,55.5142,55.5435,55.4363,55.4752,59611.0
2018-06-04 15:30:00,56.91,57.02,56.87,57.02,63517.0,55.4655,55.5727,55.4265,55.5727,63517.0
2018-06-04 15:40:00,57.02,57.09,56.97,57.04,97210.0,55.5727,55.6409,55.524,55.5922,97210.0
2018-06-04 15:50:00,57.05,57.12,56.99,57.01,174452.0,55.6019,55.6702,55.5435,55.563,174452.0
2018-06-05 09:30:00,56.81,57.26,56.78,57.26,56409.0,55.368,55.8066,55.3388,55.8066,56409.0
2018-06-05 09:40:00,57.26,57.35,57.17,57.24,58446.0,55.8066,55.8943,55.7189,55.7871,58446.0
2018-06-05 09:50:00,57.24,57.31,57.19,57.31,28949.0,55.7871,55.8553,55.7384,55.8553,28949.0
2018-06-05 10:00:00,57.31,57.49,57.31,57.48,45367.0,55.8553,56.0308,55.8553,56.021,45367.0
2018-06-05 10:10:00,57.47,57.47,57.38,57.4,39580.0,56.0113,56.0113,55.9236,55.9431,39580.0
2018-06-05 10:20:00,57.39,57.47,57.39,57.41,36632.0,55.9333,56.0113,55.9333,55.9528,36632.0
2018-06-05 10:30:00,57.42,57.47,57.31,57.31,32346.0,55.9626,56.0113,55.8553,55.8553,32346.0
2018-06-05 10:40:00,57.32,57.33,57.09,57.11,69048.0,55.8651,55.8748,55.6409,55.6604,69048.0
2018-06-05 10:50:00,57.1,57.11,56.92,57.06,115121.0,55.6507,55.6604,55.4752,55.6117,115121.0
2018-06-05 11:00:00,57.05,57.11,56.98,56.98,41047.0,55.6019,55.6604,55.5337,55.5337,41047.0
2018-06-05 11:10:00,56.98,57.1,56.98,57.08,36850.0,55.5337,55.6507,55.5337,55.6312,36850.0
2018-06-05 11:20:00,57.08,57.15,57.05,57.06,19946.0,55.6312,55.6994,55.6019,55.6117,19946.0
2018-06-05 11:30:00,57.05,57.05,56.98,57.01,20770.0,55.6019,55.6019,55.5337,55.563,20770.0
2018-06-05 11:40:00,57.02,57.02,56.9,56.93,49676.0,55.5727,55.5727,55.4558,55.485,49676.0
2018-06-05 11:50:00,56.94,56.98,56.92,56.92,28250.0,55.4947,55.5337,55.4752,55.4752,28250.0
2018-06-05 12:00:00,56.91,57.02,56.91,57.02,24129.0,55.4655,55.5727,55.4655,55.5727,24129.0
2018-06-05 12:10:00,57.02,57.04,56.9,56.9,22622.0,55.5727,55.5922,55.4558,55.4558,22622.0
2018-06-05 12:20:00,56.9,57.01,56.9,57.01,22544.0,55.4558,55.563,55.4558,55.563,22544.0
2018-06-05 12:30:00,57.0,57.03,56.97,57.01,23331.0,55.5532,55.5825,55.524,55.563,23331.0
2018-06-05 12:40:00,57.01,57.02,56.99,57.01,20695.0,55.563,55.5727,55.5435,55.563,20695.0
2018-06-05 12:50:00,57.01,57.02,56.97,57.0,53301.0,55.563,55.5727,55.524,55.5532,53301.0
2018-06-05 13:00:00,57.0,57.08,56.98,57.07,17092.0,55.5532,55.6312,55.5337,55.6214,17092.0
2018-06-05 13:10:00,57.07,57.12,57.05,57.09,20043.0,55.6214,55.6702,55.6019,55.6409,20043.0
2018-06-05 13:20:00,57.1,57.16,57.09,57.14,20430.0,55.6507,55.7092,55.6409,55.6897,20430.0
2018-06-05 13:30:00,57.14,57.17,57.13,57.16,19932.0,55.6897,55.7189,55.6799,55.7092,19932.0
2018-06-05 13:40:00,57.15,57.2,57.14,57.2,21677.0,55.6994,55.7481,55.6897,55.7481,21677.0
2018-06-05 13:50:00,57.17,57.18,57.12,57.15,18665.0,55.7189,55.7286,55.6702,55.6994,18665.0
2018-06-05 14:00:00,57.15,57.16,57.09,57.11,20614.0,55.6994,55.7092,55.6409,55.6604,20614.0
2018-06-05 14:10:00,57.11,57.19,57.11,57.16,17878.0,55.6604,55.7384,55.6604,55.7092,17878.0
2018-06-05 14:20:00,57.16,57.19,57.15,57.17,18855.0,55.7092,55.7384,55.6994,55.7189,18855.0
2018-06-05 14:30:00,57.18,57.18,57.12,57.12,21131.0,55.7286,55.7286,55.6702,55.6702,21131.0
2018-06-05 14:40:00,57.12,57.2,57.11,57.18,22168.0,55.6702,55.7481,55.6604,55.7286,22168.0
2018-06-05 14:50:00,57.18,57.21,57.17,57.17,22262.0,55.7286,55.7579,55.7189,55.7189,22262.0
2018-06-05 15:00:00,57.17,57.18,57.1,57.11,22867.0,55.7189,55.7286,55.6507,55.6604,22867.0
2018-06-05 15:10:00,57.1,57.11,57.05,57.1,33901.0,55.6507,55.6604,55.6019,55.6507,33901.0
2018-06-05 15:20:00,57.09,57.1,57.06,57.06,21408.0,55.6409,55.6507,55.6117,55.6117,21408.0
2018-06-05 15:30:00,57.06,57.07,57.02,57.04,43137.0,55.6117,55.6214,55.5727,55.5922,43137.0
2018-06-05 15:40:00,57.03,57.04,56.97,57.01,69845.0,55.5825,55.5922,55.524,55.563,69845.0
2018-06-05 15:50:00,57.01,57.06,56.94,57.06,145074.0,55.563,55.6117,55.4947,55.6117,145074.0
2018-06-06 09:30:00,57.24,57.35,57.07,57.09,41554.0,55.7871,55.8943,55.6214,55.6409,41554.0
2018-06-06 09:40:00,57.11,57.12,56.91,57.08,43754.0,55.6604,55.6702,55.4655,55.6312,43754.0
2018-06-06 09:50:00,57.07,57.1,56.97,57.0,33438.0,55.6214,55.6507,55.524,55.5532,33438.0
2018-06-06 10:00:00,56.99,57.01,56.9,56.9,69068.0,55.5435,55.563,55.4558,55.4558,69068.0
2018-06-06 10:10:00,56.88,56.96,56.84,56.95,122912.0,55.4363,55.5142,55.3973,55.5045,122912.0
2018-06-06 10:20:00,56.96,57.07,56.95,57.03,53414.0,55.5142,55.6214,55.5045,55.5825,53414.0
2018-06-06 10:30:00,57.04,57.09,56.91,56.93,36014.0,55.5922,55.6409,55.4655,55.485,36014.0
2018-06-06 10:40:00,56.92,56.92,56.8,56.82,29948.0,55.4752,55.4752,55.3583,55.3778,29948.0
2018-06-06 10:50:00,56.82,57.0,56.82,56.99,54031.0,55.3778,55.5532,55.3778,55.5435,54031.0
2018-06-06 11:00:00,57.0,57.09,56.98,57.06,49668.0,55.5532,55.6409,55.5337,55.6117,49668.0
2018-06-06 11:10:00,57.06,57.12,57.06,57.09,30460.0,55.6117,55.6702,55.6117,55.6409,30460.0
2018-06-06 11:20:00,57.11,57.2,57.07,57.2,35726.0,55.6604,55.7481,55.6214,55.7481,35726.0
2018-06-06 11:30:00,57.19,57.29,57.17,57.27,27839.0,55.7384,55.8359,55.7189,55.8164,27839.0
2018-06-06 11:40:00,57.27,57.32,57.26,57.31,30813.0,55.8164,55.8651,55.8066,55.8553,30813.0
2018-06-06 11:50:00,57.3,57.34,57.21,57.31,77670.0,55.8456,55.8846,55.7579,55.8553,77670.0
2018-06-06 12:00:00,57.3,57.31,57.19,57.25,66297.0,55.8456,55.8553,55.7384,55.7969,66297.0
2018-06-06 12:10:00,57.25,57.43,57.23,57.39,77192.0,55.7969,55.9723,55.7774,55.9333,77192.0
2018-06-06 12:20:00,57.39,57.4,57.27,57.33,32246.0,55.9333,55.9431,55.8164,55.8748,32246.0
2018-06-06 12:30:00,57.32,57.32,57.18,57.19,47988.0,55.8651,55.8651,55.7286,55.7384,47988.0
2018-06-06 12:40:00,57.2,57.29,57.19,57.25,57938.0,55.7481,55.8359,55.7384,55.7969,57938.0
2018-06-06 12:50:00,57.26,57.27,57.22,57.23,15785.0,55.8066,55.8164,55.7676,55.7774,15785.0
2018-06-06 13:00:00,57.23,57.35,57.22,57.35,115693.0,55.7774,55.8943,55.7676,55.8943,115693.0
2018-06-06 13:10:00,57.35,57.48,57.33,57.46,54044.0,55.8943,56.021,55.8748,56.0015,54044.0
2018-06-06 13:20:00,57.47,57.5,57.39,57.43,83881.0,56.0113,56.0405,55.9333,55.9723,83881.0
2018-06-06 13:30:00,57.43,57.46,57.41,57.42,16277.0,55.9723,56.0015,55.9528,55.9626,16277.0
2018-06-06 13:40:00,57.42,57.45,57.41,57.45,20907.0,55.9626,55.9918,55.9528,55.9918,20907.0
2018-06-06 13:50:00,57.45,57.49,57.44,57.46,25445.0,55.9918,56.0308,55.982,56.0015,25445.0
2018-06-06 14:00:00,57.45,57.48,57.43,57.47,16668.0,55.9918,56.021,55.9723,56.0113,16668.0
2018-06-06 14:10:00,57.47,57.5,57.44,57.45,54700.0,56.0113,56.0405,55.982,55.9918,54700.0
2018-06-06 14:20:00,57.44,57.46,57.37,57.38,47554.0,55.982,56.0015,55.9138,55.9236,47554.0
2018-06-06 14:30:00,57.38,57.39,57.3,57.32,43847.0,55.9236,55.9333,55.8456,55.8651,43847.0
2018-06-06 14:40:00,57.32,57.39,57.31,57.37,42122.0,55.8651,55.9333,55.8553,55.9138,42122.0
2018-06-06 14:50:00,57.37,57.39,57.34,57.35,57521.0,55.9138,55.9333,55.8846,55.8943,57521.0
2018-06-06 15:00:00,57.35,57.35,57.28,57.3,52396.0,55.8943,55.8943,55.8261,55.8456,52396.0
2018-06-06 15:10:00,57.31,57.34,57.3,57.32,43775.0,55.8553,55.8846,55.8456,55.8651,43775.0
2018-06-06 15:20:00,57.32,57.47,57.31,57.46,34986.0,55.8651,56.0113,55.8553,56.0015,34986.0
2018-06-06 15:30:00,57.46,57.49,57.37,57.37,65730.0,56.0015,56.0308,55.9138,55.9138,65730.0
2018-06-06 15:40:00,57.37,57.43,57.35,57.38,62780.0,55.9138,55.9723,55.8943,55.9236,62780.0
2018-06-06 15:50:00,57.38,57.53,57.38,57.53,217803.0,55.9236,56.0698,55.9236,56.0698,217803.0
2018-06-07 09:30:00,57.4,57.89,57.4,57.76,76570.0,55.9431,56.4206,55.9431,56.2939,76570.0
2018-06-07 09:40:00,57.75,57.83,57.65,57.81,49840.0,56.2842,56.3621,56.1867,56.3427,49840.0
2018-06-07 09:50:00,57.82,57.99,57.74,57.74,115132.0,56.3524,56.5181,56.2744,56.2744,115132.0
2018-06-07 10:00:00,57.73,57.73,57.55,57.67,95765.0,56.2647,56.2647,56.0893,56.2062,95765.0
2018-06-07 10:10:00,57.69,57.72,57.5,57.68,90909.0,56.2257,56.2549,56.0405,56.216,90909.0
2018-06-07 10:20:00,57.66,57.91,57.65,57.8,117470.0,56.1965,56.4401,56.1867,56.3329,117470.0
2018-06-07 10:30:00,57.81,57.91,57.8,57.9,72260.0,56.3427,56.4401,56.3329,56.4304,72260.0
2018-06-07 10:40:00,57.91,58.02,57.85,58.02,65281.0,56.4401,56.5473,56.3816,56.5473,65281.0
2018-06-07 10:50:00,58.02,58.1,57.95,58.05,60895.0,56.5473,56.6253,56.4791,56.5766,60895.0
2018-06-07 11:00:00,58.05,58.06,57.83,57.89,41896.0,56.5766,56.5863,56.3621,56.4206,41896.0
2018-06-07 11:10:00,57.9,58.02,57.9,57.97,29376.0,56.4304,56.5473,56.4304,56.4986,29376.0
2018-06-07 11:20:00,57.97,58.02,57.95,57.98,23733.0,56.4986,56.5473,56.4791,56.5083,23733.0
2018-06-07 11:30:00,57.98,58.02,57.93,58.02,19914.0,56.5083,56.5473,56.4596,56.5473,19914.0
2018-06-07 11:40:00,58.02,58.02,57.87,57.88,35789.0,56.5473,56.5473,56.4011,56.4109,35789.0
2018-06-07 11:50:00,57.87,57.95,57.81,57.95,63396.0,56.4011,56.4791,56.3427,56.4791,63396.0
2018-06-07 12:00:00,57.93,58.08,57.91,58.03,105744.0,56.4596,56.6058,56.4401,56.5571,105744.0
2018-06-07 12:10:00,58.03,58.04,57.97,58.02,34143.0,56.5571,56.5668,56.4986,56.5473,34143.0
2018-06-07 12:20:00,58.02,58.06,57.77,57.97,152368.0,56.5473,56.5863,56.3037,56.4986,152368.0
2018-06-07 12:30:00,57.96,57.96,57.81,57.86,36851.0,56.4889,56.4889,56.3427,56.3914,36851.0
2018-06-07 12:40:00,57.87,57.92,57.81,57.91,47028.0,56.4011,56.4499,56.3427,56.4401,47028.0
2018-06-07 12:50:00,57.92,58.01,57.88,57.99,65405.0,56.4499,56.5376,56.4109,56.5181,65405.0
2018-06-07 13:00:00,57.96,57.98,57.88,57.89,31808.0,56.4889,56.5083,56.4109,56.4206,31808.0
2018-06-07 13:10:00,57.89,57.95,57.84,57.9,52316.0,56.4206,56.4791,56.3719,56.4304,52316.0
2018-06-07 13:20:00,57.89,57.89,57.78,57.78,12451.0,56.4206,56.4206,56.3134,56.3134,12451.0
2018-06-07 13:30:00,57.79,57.8,57.72,57.78,26866.0,56.3232,56.3329,56.2549,56.3134,26866.0
2018-06-07 13:40:00,57.79,57.87,57.78,57.85,21035.0,56.3232,56.4011,56.3134,56.3816,21035.0
2018-06-07 13:50:00,57.83,57.88,57.75,57.77,28003.0,56.3621,56.4109,56.2842,56.3037,28003.0
2018-06-07 14:00:00,57.76,57.84,57.73,57.82,19732.0,56.2939,56.3719,56.2647,56.3524,19732.0
2018-06-07 14:10:00,57.82,57.84,57.79,57.81,20206.0,56.3524,56.3719,56.3232,56.3427,20206.0
2018-06-07 14:20:00,57.81,57.81,57.67,57.73,32822.0,56.3427,56.3427,56.2062,56.2647,32822.0
2018-06-07 14:30:00,57.71,57.72,57.59,57.68,26541.0,56.2452,56.2549,56.1282,56.216,26541.0
2018-06-07 14:40:00,57.68,57.72,57.65,57.7,26069.0,56.216,56.2549,56.1867,56.2354,26069.0
2018-06-07 14:50:00,57.7,57.75,57.67,57.67,23120.0,56.2354,56.2842,56.2062,56.2062,23120.0
2018-06-07 15:00:00,57.67,57.68,57.59,57.59,21400.0,56.2062,56.216,56.1282,56.1282,21400.0
2018-06-07 15:10:00,57.6,57.65,57.56,57.57,25192.0,56.138,56.1867,56.099,56.1087,25192.0
2018-06-07 15:20:00,57.57,57.66,57.57,57.65,38512.0,56.1087,56.1965,56.1087,56.1867,38512.0
2018-06-07 15:30:00,57.65,57.74,57.59,57.71,51646.0,56.1867,56.2744,56.1282,56.2452,51646.0
2018-06-07 15:40:00,57.71,57.74,57.58,57.61,69038.0,56.2452,56.2744,56.1185,56.1477,69038.0
2018-06-07 15:50:00,57.61,57.74,57.59,57.72,190926.0,56.1477,56.2744,56.1282,56.2549,190926.0
2018-06-08 09:30:00,57.24,57.56,57.15,57.32,98107.0,55.7871,56.099,55.6994,55.8651,98107.0
2018-06-08 09:40:00,57.3,57.31,57.07,57.12,41910.0,55.8456,55.8553,55.6214,55.6702,41910.0
2018-06-08 09:50:00,57.14,57.2,57.05,57.19,32875.0,55.6897,55.7481,55.6019,55.7384,32875.0
2018-06-08 10:00:00,57.19,57.25,57.01,57.01,51523.0,55.7384,55.7969,55.563,55.563,51523.0
2018-06-08 10:10:00,57.01,57.13,56.97,57.03,64441.0,55.563,55.6799,55.524,55.5825,64441.0
2018-06-08 10:20:00,57.03,57.09,56.93,56.94,36943.0,55.5825,55.6409,55.485,55.4947,36943.0
2018-06-08 10:30:00,56.93,57.09,56.88,57.01,43032.0,55.485,55.6409,55.4363,55.563,43032.0
2018-06-08 10:40:00,56.98,57.01,56.9,56.91,49926.0,55.5337,55.563,55.4558,55.4655,49926.0
2018-06-08 10:50:00,56.9,57.07,56.9,56.99,34183.0,55.4558,55.6214,55.4558,55.5435,34183.0
2018-06-08 11:00:00,56.99,57.0,56.92,56.99,31223.0,55.5435,55.5532,55.4752,55.5435,31223.0
2018-06-08 11:10:00,56.99,57.42,56.98,57.2,95431.0,55.5435,55.9626,55.5337,55.7481,95431.0
2018-06-08 11:20:00,57.17,57.18,57.04,57.1,61428.0,55.7189,55.7286,55.5922,55.6507,61428.0
2018-06-08 11:30:00,57.1,57.24,57.06,57.16,48446.0,55.6507,55.7871,55.6117,55.7092,48446.0
2018-06-08 11:40:00,57.14,57.16,57.08,57.13,28126.0,55.6897,55.7092,55.6312,55.6799,28126.0
2018-06-08 11:50:00,57.13,57.19,57.13,57.14,30534.0,55.6799,55.7384,55.6799,55.6897,30534.0
2018-06-08 12:00:00,57.15,57.18,57.15,57.17,28287.0,55.6994,55.7286,55.6994,55.7189,28287.0
2018-06-08 12:10:00,57.17,57.24,57.16,57.22,28318.0,55.7189,55.7871,55.7092,55.7676,28318.0
2018-06-08 12:20:00,57.22,57.28,57.22,57.27,16748.0,55.7676,55.8261,55.7676,55.8164,16748.0
2018-06-08 12:30:00,57.28,57.31,57.25,57.25,17012.0,55.8261,55.8553,55.7969,55.7969,17012.0
2018-06-08 12:40:00,57.25,57.27,57.24,57.26,13173.0,55.7969,55.8164,55.7871,55.8066,13173.0
2018-06-08 12:50:00,57.25,57.3,57.24,57.29,24589.0,55.7969,55.8456,55.7871,55.8359,24589.0
2018-06-08 13:00:00,57.28,57.29,57.24,57.28,26345.0,55.8261,55.8359,55.7871,55.8261,26345.0
2018-06-08 13:10:00,57.28,57.34,57.26,57.29,47902.0,55.8261,55.8846,55.8066,55.8359,47902.0
2018-06-08 13:20:00,57.29,57.34,57.28,57.3,23493.0,55.8359,55.8846,55.8261,55.8456,23493.0
2018-06-08 13:30:00,57.3,57.33,57.28,57.3,16428.0,55.8456,55.8748,55.8261,55.8456,16428.0
2018-06-08 13:40:00,57.3,57.33,57.28,57.3,45873.0,55.8456,55.8748,55.8261,55.8456,45873.0
2018-06-08 13:50:00,57.3,57.5,57.28,57.48,78809.0,55.8456,56.0405,55.8261,56.021,78809.0
2018-06-08 14:00:00,57.48,57.48,57.4,57.41,29401.0,56.021,56.021,55.9431,55.9528,29401.0
2018-06-08 14:10:00,57.41,57.53,57.4,57.5,40549.0,55.9528,56.0698,55.9431,56.0405,40549.0
2018-06-08 14:20:00,57.5,57.5,57.46,57.46,14003.0,56.0405,56.0405,56.0015,56.0015,14003.0
2018-06-08 14:30:00,57.46,57.56,57.43,57.55,35415.0,56.0015,56.099,55.9723,56.0893,35415.0
2018-06-08 14:40:00,57.55,57.61,57.52,57.55,34241.0,56.0893,56.1477,56.06,56.0893,34241.0
2018-06-08 14:50:00,57.56,57.57,57.53,57.53,24640.0,56.099,56.1087,56.0698,56.0698,24640.0
2018-06-08 15:00:00,57.54,57.65,57.53,57.64,46823.0,56.0795,56.1867,56.0698,56.177,46823.0
2018-06-08 15:10:00,57.64,57.7,57.64,57.64,52885.0,56.177,56.2354,56.177,56.177,52885.0
2018-06-08 15:20:00,57.65,57.77,57.65,57.77,78797.0,56.1867,56.3037,56.1867,56.3037,78797.0
2018-06-08 15:30:00,57.78,57.82,57.76,57.82,92959.0,56.3134,56.3524,56.2939,56.3524,92959.0
2018-06-08 15:40:00,57.82,57.87,57.79,57.85,135667.0,56.3524,56.4011,56.3232,56.3816,135667.0
2018-06-08 15:50:00,57.85,57.85,57.69,57.7,348453.0,56.3816,56.3816,56.2257,56.2354,348453.0
2018-06-11 09:30:00,57.5,57.54,57.31,57.46,204340.0,56.0405,56.0795,55.8553,56.0015,204340.0
2018-06-11 09:40:00,57.46,57.74,57.46,57.73,87135.0,56.0015,56.2744,56.0015,56.2647,87135.0
2018-06-11 09:50:00,57.72,57.72,57.6,57.7,38498.0,56.2549,56.2549,56.138,56.2354,38498.0
2018-06-11 10:00:00,57.71,57.74,57.61,57.63,80811.0,56.2452,56.2744,56.1477,56.1672,80811.0
2018-06-11 10:10:00,57.64,57.85,57.62,57.83,47045.0,56.177,56.3816,56.1575,56.3621,47045.0
2018-06-11 10:20:00,57.84,57.9,57.73,57.75,46439.0,56.3719,56.4304,56.2647,56.2842,46439.0
2018-06-11 10:30:00,57.75,57.97,57.74,57.86,49858.0,56.2842,56.4986,56.2744,56.3914,49858.0
2018-06-11 10:40:00,57.83,57.89,57.74,57.79,65596.0,56.3621,56.4206,56.2744,56.3232,65596.0
2018-06-11 10:50:00,57.78,57.83,57.67,57.7,59085.0,56.3134,56.3621,56.2062,56.2354,59085.0
2018-06-11 11:00:00,57.71,57.77,57.65,57.69,36805.0,56.2452,56.3037,56.1867,56.2257,36805.0
2018-06-11 11:10:00,57.69,57.71,57.57,57.57,47646.0,56.2257,56.2452,56.1087,56.1087,47646.0
2018-06-11 11:20:00,57.58,57.75,57.57,57.74,39305.0,56.1185,56.2842,56.1087,56.2744,39305.0
2018-06-11 11:30:00,57.73,57.86,57.67,57.67,55707.0,56.2647,56.3914,56.2062,56.2062,55707.0
2018-06-11 11:40:00,57.69,57.8,57.67,57.75,53079.0,56.2257,56.3329,56.2062,56.2842,53079.0
2018-06-11 11:50:00,57.76,57.9,57.75,57.88,51924.0,56.2939,56.4304,56.2842,56.4109,51924.0
2018-06-11 12:00:00,57.89,57.9,57.83,57.87,34364.0,56.4206,56.4304,56.3621,56.4011,34364.0
2018-06-11 12:10:00,57.86,57.88,57.82,57.85,25908.0,56.3914,56.4109,56.3524,56.3816,25908.0
2018-06-11 12:20:00,57.85,57.86,57.78,57.8,24711.0,56.3816,56.3914,56.3134,56.3329,24711.0
2018-06-11 12:30:00,57.8,57.82,57.71,57.74,37203.0,56.3329,56.3524,56.2452,56.2744,37203.0
2018-06-11 12:40:00,57.75,57.83,57.74,57.83,22428.0,56.2842,56.3621,56.2744,56.3621,22428.0
2018-06-11 12:50:00,57.83,57.88,57.81,57.88,30073.0,56.3621,56.4109,56.3427,56.4109,30073.0
2018-06-11 13:00:00,57.89,57.91,57.87,57.89,40954.0,56.4206,56.4401,56.4011,56.4206,40954.0
2018-06-11 13:10:00,57.89,57.92,57.88,57.92,11251.0,56.4206,56.4499,56.4109,56.4499,11251.0
2018-06-11 13:20:00,57.92,57.96,57.9,57.93,10826.0,56.4499,56.4889,56.4304,56.4596,10826.0
2018-06-11 13:30:00,57.93,57.93,57.86,57.88,7987.0,56.4596,56.4596,56.3914,56.4109,7987.0
2018-06-11 13:40:00,57.88,57.89,57.82,57.84,11538.0,56.4109,56.4206,56.3524,56.3719,11538.0
2018-06-11 13:50:00,57.85,57.85,57.81,57.84,20502.0,56.3816,56.3816,56.3427,56.3719,20502.0
2018-06-11 14:00:00,57.84,57.84,57.79,57.79,16942.0,56.3719,56.3719,56.3232,56.3232,16942.0
2018-06-11 14:10:00,57.79,57.83,57.78,57.83,34705.0,56.3232,56.3621,56.3134,56.3621,34705.0
2018-06-11 14:20:00,57.82,57.85,57.8,57.8,21839.0,56.3524,56.3816,56.3329,56.3329,21839.0
2018-06-11 14:30:00,57.81,57.9,57.78,57.88,79259.0,56.3427,56.4304,56.3134,56.4109,79259.0
2018-06-11 14:40:00,57.88,57.96,57.84,57.85,63205.0,56.4109,56.4889,56.3719,56.3816,63205.0
2018-06-11 14:50:00,57.86,57.91,57.85,57.9,45175.0,56.3914,56.4401,56.3816,56.4304,45175.0
2018-06-11 15:00:00,57.9,57.91,57.88,57.89,56554.0,56.4304,56.4401,56.4109,56.4206,56554.0
2018-06-11 15:10:00,57.9,57.91,57.89,57.9,33412.0,56.4304,56.4401,56.4206,56.4304,33412.0
2018-06-11 15:20:00,57.9,58.04,57.89,58.0,53050.0,56.4304,56.5668,56.4206,56.5278,53050.0
2018-06-11 15:30:00,58.01,58.07,58.0,58.06,52747.0,56.5376,56.5961,56.5278,56.5863,52747.0
2018-06-11 15:40:00,58.06,58.08,57.96,57.98,71928.0,56.5863,56.6058,56.4889,56.5083,71928.0
2018-06-11 15:50:00,57.97,58.0,57.87,57.88,218315.0,56.4986,56.5278,56.4011,56.4109,218315.0
2018-06-12 09:30:00,57.81,58.13,57.72,58.04,105286.0,56.3427,56.6545,56.2549,56.5668,105286.0
2018-06-12 09:40:00,57.99,58.05,57.75,57.84,33437.0,56.5181,56.5766,56.2842,56.3719,33437.0
2018-06-12 09:50:00,57.85,57.97,57.84,57.84,10474.0,56.3816,56.4986,56.3719,56.3719,10474.0
2018-06-12 10:00:00,57.9,57.93,57.82,57.88,18414.0,56.4304,56.4596,56.3524,56.4109,18414.0
2018-06-12 10:10:00,57.87,57.95,57.79,57.81,18090.0,56.4011,56.4791,56.3232,56.3427,18090.0
2018-06-12 10:20:00,57.79,57.99,57.79,57.99,29906.0,56.3232,56.5181,56.3232,56.5181,29906.0
2018-06-12 10:30:00,58.0,58.12,57.98,57.99,29685.0,56.5278,56.6448,56.5083,56.5181,29685.0
2018-06-12 10:40:00,57.99,58.09,57.99,58.01,29530.0,56.5181,56.6156,56.5181,56.5376,29530.0
2018-06-12 10:50:00,58.02,58.05,57.91,57.92,70520.0,56.5473,56.5766,56.4401,56.4499,70520.0
2018-06-12 11:00:00,57.92,57.95,57.9,57.92,22142.0,56.4499,56.4791,56.4304,56.4499,22142.0
2018-06-12 11:10:00,57.92,57.95,57.89,57.91,50552.0,56.4499,56.4791,56.4206,56.4401,50552.0
2018-06-12 11:20:00,57.9,57.94,57.86,57.86,29752.0,56.4304,56.4694,56.3914,56.3914,29752.0
2018-06-12 11:30:00,57.87,57.97,57.87,57.97,15052.0,56.4011,56.4986,56.4011,56.4986,15052.0
2018-06-12 11:40:00,57.97,57.99,57.84,57.9,63367.0,56.4986,56.5181,56.3719,56.4304,63367.0
2018-06-12 11:50:00,57.88,57.94,57.88,57.89,54796.0,56.4109,56.4694,56.4109,56.4206,54796.0
2018-06-12 12:00:00,57.88,58.01,57.86,57.99,84424.0,56.4109,56.5376,56.3914,56.5181,84424.0
2018-06-12 12:10:00,57.99,58.1,57.99,58.08,45789.0,56.5181,56.6253,56.5181,56.6058,45789.0
2018-06-12 12:20:00,58.08,58.09,58.01,58.06,19351.0,56.6058,56.6156,56.5376,56.5863,19351.0
2018-06-12 12:30:00,58.05,58.07,58.0,58.0,26151.0,56.5766,56.5961,56.5278,56.5278,26151.0
2018-06-12 12:40:00,58.01,58.03,57.97,58.02,12940.0,56.5376,56.5571,56.4986,56.5473,12940.0
2018-06-12 12:50:00,58.01,58.09,58.0,58.05,36733.0,56.5376,56.6156,56.5278,56.5766,36733.0
2018-06-12 13:00:00,58.04,58.04,57.91,57.92,30166.0,56.5668,56.5668,56.4401,56.4499,30166.0
2018-06-12 13:10:00,57.91,57.99,57.87,57.96,43025.0,56.4401,56.5181,56.4011,56.4889,43025.0
2018-06-12 13:20:00,57.96,57.99,57.93,57.99,16680.0,56.4889,56.5181,56.4596,56.5181,16680.0
2018-06-12 13:30:00,57.98,58.0,57.95,57.95,15877.0,56.5083,56.5278,56.4791,56.4791,15877.0
2018-06-12 13:40:00,57.95,57.97,57.91,57.96,20616.0,56.4791,56.4986,56.4401,56.4889,20616.0
2018-06-12 13:50:00,57.96,58.03,57.96,58.02,57309.0,56.4889,56.5571,56.4889,56.5473,57309.0
2018-06-12 14:00:00,58.02,58.02,57.93,57.93,14076.0,56.5473,56.5473,56.4596,56.4596,14076.0
2018-06-12 14:10:00,57.93,57.93,57.88,57.88,13318.0,56.4596,56.4596,56.4109,56.4109,13318.0
2018-06-12 14:20:00,57.88,57.88,57.75,57.77,45770.0,56.4109,56.4109,56.2842,56.3037,45770.0
2018-06-12 14:30:00,57.78,57.78,57.7,57.7,35125.0,56.3134,56.3134,56.2354,56.2354,35125.0
2018-06-12 14:40:00,57.7,57.75,57.66,57.74,23156.0,56.2354,56.2842,56.1965,56.2744,23156.0
2018-06-12 14:50:00,57.74,57.9,57.73,57.85,25453.0,56.2744,56.4304,56.2647,56.3816,25453.0
2018-06-12 15:00:00,57.86,57.91,57.85,57.88,18615.0,56.3914,56.4401,56.3816,56.4109,18615.0
2018-06-12 15:10:00,57.88,57.88,57.8,57.84,28463.0,56.4109,56.4109,56.3329,56.3719,28463.0
2018-06-12 15:20:00,57.84,57.93,57.84,57.9,19070.0,56.3719,56.4596,56.3719,56.4304,19070.0
2018-06-12 15:30:00,57.9,57.91,57.84,57.88,36833.0,56.4304,56.4401,56.3719,56.4109,36833.0
2018-06-12 15:40:00,57.88,57.93,57.87,57.92,84073.0,56.4109,56.4596,56.4011,56.4499,84073.0
2018-06-12 15:50:00,57.93,58.03,57.92,58.0,148966.0,56.4596,56.5571,56.4499,56.5278,148966.0
2018-06-13 09:30:00,58.89,58.98,58.37,58.59,381004.0,57.3952,57.483,56.8884,57.1029,381004.0
2018-06-13 09:40:00,58.58,58.92,58.51,58.57,296164.0,57.0931,57.4245,57.0249,57.0834,296164.0
2018-06-13 09:50:00,58.56,58.75,58.56,58.67,220711.0,57.0736,57.2588,57.0736,57.1808,220711.0
2018-06-13 10:00:00,58.66,58.66,58.27,58.57,283750.0,57.1711,57.1711,56.791,57.0834,283750.0
2018-06-13 10:10:00,58.56,58.69,58.48,58.69,123199.0,57.0736,57.2003,56.9957,57.2003,123199.0
2018-06-13 10:20:00,58.69,58.87,58.65,58.84,83064.0,57.2003,57.3758,57.1613,57.3465,83064.0
2018-06-13 10:30:00,58.85,58.89,58.61,58.7,82644.0,57.3563,57.3952,57.1224,57.2101,82644.0
2018-06-13 10:40:00,58.69,58.74,58.62,58.71,59168.0,57.2003,57.2491,57.1321,57.2198,59168.0
2018-06-13 10:50:00,58.73,58.73,58.61,58.67,52854.0,57.2393,57.2393,57.1224,57.1808,52854.0
2018-06-13 11:00:00,58.66,58.74,58.58,58.64,51770.0,57.1711,57.2491,57.0931,57.1516,51770.0
2018-06-13 11:10:00,58.64,58.89,58.64,58.88,82556.0,57.1516,57.3952,57.1516,57.3855,82556.0
2018-06-13 11:20:00,58.88,58.89,58.85,58.86,115973.0,57.3855,57.3952,57.3563,57.366,115973.0
2018-06-13 11:30:00,58.87,58.95,58.8,58.85,148454.0,57.3758,57.4537,57.3075,57.3563,148454.0
2018-06-13 11:40:00,58.86,58.9,58.85,58.87,91407.0,57.366,57.405,57.3563,57.3758,91407.0
2018-06-13 11:50:00,58.86,58.89,58.8,58.84,30833.0,57.366,57.3952,57.3075,57.3465,30833.0
2018-06-13 12:00:00,58.84,58.9,58.82,58.87,53673.0,57.3465,57.405,57.327,57.3758,53673.0
2018-06-13 12:10:00,58.87,58.92,58.87,58.89,70169.0,57.3758,57.4245,57.3758,57.3952,70169.0
2018-06-13 12:20:00,58.89,58.89,58.87,58.89,45423.0,57.3952,57.3952,57.3758,57.3952,45423.0
2018-06-13 12:30:00,58.89,58.9,58.87,58.88,52760.0,57.3952,57.405,57.3758,57.3855,52760.0
2018-06-13 12:40:00,58.88,58.9,58.87,58.9,32014.0,57.3855,57.405,57.3758,57.405,32014.0
2018-06-13 12:50:00,58.9,58.92,58.86,58.87,24498.0,57.405,57.4245,57.366,57.3758,24498.0
2018-06-13 13:00:00,58.85,58.85,58.77,58.78,18927.0,57.3563,57.3563,57.2783,57.288,18927.0
2018-06-13 13:10:00,58.77,58.81,58.69,58.81,26248.0,57.2783,57.3173,57.2003,57.3173,26248.0
2018-06-13 13:20:00,58.8,58.82,58.79,58.8,45031.0,57.3075,57.327,57.2978,57.3075,45031.0
2018-06-13 13:30:00,58.81,58.86,58.81,58.86,33804.0,57.3173,57.366,57.3173,57.366,33804.0
2018-06-13 13:40:00,58.86,58.9,58.84,58.86,88381.0,57.366,57.405,57.3465,57.366,88381.0
2018-06-13 13:50:00,58.86,58.87,58.82,58.84,78265.0,57.366,57.3758,57.327,57.3465,78265.0
2018-06-13 14:00:00,58.84,58.85,58.65,58.68,131348.0,57.3465,57.3563,57.1613,57.1906,131348.0
2018-06-13 14:10:00,58.68,58.71,58.56,58.64,62623.0,57.1906,57.2198,57.0736,57.1516,62623.0
2018-06-13 14:20:00,58.64,58.72,58.63,58.65,141434.0,57.1516,57.2296,57.1418,57.1613,141434.0
2018-06-13 14:30:00,58.64,58.67,58.57,58.61,70425.0,57.1516,57.1808,57.0834,57.1224,70425.0
2018-06-13 14:40:00,58.62,58.67,58.37,58.38,45897.0,57.1321,57.1808,56.8884,56.8982,45897.0
2018-06-13 14:50:00,58.37,58.53,58.36,58.53,57874.0,56.8884,57.0444,56.8787,57.0444,57874.0
2018-06-13 15:00:00,58.54,58.8,58.54,58.73,47411.0,57.0541,57.3075,57.0541,57.2393,47411.0
2018-06-13 15:10:00,58.73,58.78,58.66,58.76,76075.0,57.2393,57.288,57.1711,57.2685,76075.0
2018-06-13 15:20:00,58.74,58.74,58.5,58.54,63250.0,57.2491,57.2491,57.0151,57.0541,63250.0
2018-06-13 15:30:00,58.54,58.58,58.49,58.56,81207.0,57.0541,57.0931,57.0054,57.0736,81207.0
2018-06-13 15:40:00,58.56,58.64,58.55,58.6,151462.0,57.0736,57.1516,57.0639,57.1126,151462.0
2018-06-13 15:50:00,58.59,58.65,58.49,58.58,435660.0,57.1029,57.1613,57.0054,57.0931,435660.0
2018-06-14 09:30:00,58.7,58.75,58.49,58.7,69939.0,57.2101,57.2588,57.0054,57.2101,69939.0
2018-06-14 09:40:00,58.7,58.89,58.7,58.8,67489.0,57.2101,57.3952,57.2101,57.3075,67489.0
2018-06-14 09:50:00,58.79,58.9,58.72,58.87,101083.0,57.2978,57.405,57.2296,57.3758,101083.0
2018-06-14 10:00:00,58.85,59.1,58.85,58.93,87841.0,57.3563,57.5999,57.3563,57.4342,87841.0
2018-06-14 10:10:00,58.93,58.96,58.8,58.91,59873.0,57.4342,57.4635,57.3075,57.4147,59873.0
2018-06-14 10:20:00,58.89,58.96,58.8,58.89,53169.0,57.3952,57.4635,57.3075,57.3952,53169.0
2018-06-14 10:30:00,58.88,59.09,58.88,59.06,65947.0,57.3855,57.5902,57.3855,57.5609,65947.0
2018-06-14 10:40:00,59.06,59.08,58.93,58.94,56177.0,57.5609,57.5804,57.4342,57.444,56177.0
2018-06-14 10:50:00,58.94,59.01,58.91,58.98,76383.0,57.444,57.5122,57.4147,57.483,76383.0
2018-06-14 11:00:00,58.98,58.99,58.84,58.92,64094.0,57.483,57.4927,57.3465,57.4245,64094.0
2018-06-14 11:10:00,58.92,58.96,58.86,58.91,31360.0,57.4245,57.4635,57.366,57.4147,31360.0
2018-06-14 11:20:00,58.92,59.03,58.92,59.03,28960.0,57.4245,57.5317,57.4245,57.5317,28960.0
2018-06-14 11:30:00,59.03,59.26,59.03,59.23,54658.0,57.5317,57.7559,57.5317,57.7266,54658.0
2018-06-14 11:40:00,59.23,59.28,59.18,59.21,36239.0,57.7266,57.7753,57.6779,57.7071,36239.0
2018-06-14 11:50:00,59.21,59.42,59.21,59.38,43282.0,57.7071,57.9118,57.7071,57.8728,43282.0
2018-06-14 12:00:00,59.38,59.59,59.38,59.56,68250.0,57.8728,58.0775,57.8728,58.0482,68250.0
2018-06-14 12:10:00,59.56,59.58,59.41,59.42,69730.0,58.0482,58.0677,57.902,57.9118,69730.0
2018-06-14 12:20:00,59.42,59.46,59.37,59.45,38074.0,57.9118,57.9508,57.8631,57.941,38074.0
2018-06-14 12:30:00,59.46,59.46,59.39,59.4,19365.0,57.9508,57.9508,57.8826,57.8923,19365.0
2018-06-14 12:40:00,59.4,59.44,59.33,59.38,36120.0,57.8923,57.9313,57.8241,57.8728,36120.0
2018-06-14 12:50:00,59.38,59.39,59.24,59.29,34657.0,57.8728,57.8826,57.7364,57.7851,34657.0
2018-06-14 13:00:00,59.3,59.33,59.24,59.3,14831.0,57.7948,57.8241,57.7364,57.7948,14831.0
2018-06-14 13:10:00,59.31,59.32,59.23,59.28,25155.0,57.8046,57.8143,57.7266,57.7753,25155.0
2018-06-14 13:20:00,59.28,59.44,59.27,59.43,54892.0,57.7753,57.9313,57.7656,57.9215,54892.0
2018-06-14 13:30:00,59.44,59.48,59.42,59.45,38649.0,57.9313,57.9703,57.9118,57.941,38649.0
2018-06-14 13:40:00,59.45,59.47,59.37,59.38,79311.0,57.941,57.9605,57.8631,57.8728,79311.0
2018-06-14 13:50:00,59.39,59.44,59.34,59.42,37057.0,57.8826,57.9313,57.8338,57.9118,37057.0
2018-06-14 14:00:00,59.43,59.47,59.36,59.39,46087.0,57.9215,57.9605,57.8533,57.8826,46087.0
2018-06-14 14:10:00,59.39,59.42,59.35,59.38,45758.0,57.8826,57.9118,57.8436,57.8728,45758.0
2018-06-14 14:20:00,59.37,59.41,59.35,59.38,35079.0,57.8631,57.902,57.8436,57.8728,35079.0
2018-06-14 14:30:00,59.38,59.42,59.36,59.41,39746.0,57.8728,57.9118,57.8533,57.902,39746.0
2018-06-14 14:40:00,59.41,59.43,59.36,59.37,36022.0,57.902,57.9215,57.8533,57.8631,36022.0
2018-06-14 14:50:00,59.36,59.36,59.25,59.26,35204.0,57.8533,57.8533,57.7461,57.7559,35204.0
2018-06-14 15:00:00,59.27,59.33,59.27,59.33,29449.0,57.7656,57.8241,57.7656,57.8241,29449.0
2018-06-14 15:10:00,59.33,59.39,59.32,59.34,43319.0,57.8241,57.8826,57.8143,57.8338,43319.0
2018-06-14 15:20:00,59.35,59.39,59.35,59.38,50121.0,57.8436,57.8826,57.8436,57.8728,50121.0
2018-06-14 15:30:00,59.38,59.45,59.38,59.45,75111.0,57.8728,57.941,57.8728,57.941,75111.0
2018-06-14 15:40:00,59.45,59.48,59.44,59.45,89316.0,57.941,57.9703,57.9313,57.941,89316.0
2018-06-14 15:50:00,59.44,59.5,59.36,59.42,423552.0,57.9313,57.9898,57.8533,57.9118,423552.0
2018-06-15 09:30:00,59.52,59.59,59.29,59.46,668269.0,58.0093,58.0775,57.7851,57.9508,668269.0
2018-06-15 09:40:00,59.46,59.46,59.26,59.32,118757.0,57.9508,57.9508,57.7559,57.8143,118757.0
2018-06-15 09:50:00,59.31,59.4,59.26,59.35,71841.0,57.8046,57.8923,57.7559,57.8436,71841.0
2018-06-15 10:00:00,59.37,59.48,59.33,59.44,34303.0,57.8631,57.9703,57.8241,57.9313,34303.0
2018-06-15 10:10:00,59.46,59.48,59.29,59.36,48790.0,57.9508,57.9703,57.7851,57.8533,48790.0
2018-06-15 10:20:00,59.37,59.43,59.34,59.38,42370.0,57.8631,57.9215,57.8338,57.8728,42370.0
2018-06-15 10:30:00,59.37,59.41,59.3,59.39,70941.0,57.8631,57.902,57.7948,57.8826,70941.0
2018-06-15 10:40:00,59.39,59.46,59.36,59.46,27613.0,57.8826,57.9508,57.8533,57.9508,27613.0
2018-06-15 10:50:00,59.47,59.5,59.42,59.43,27632.0,57.9605,57.9898,57.9118,57.9215,27632.0
2018-06-15 11:00:00,59.43,59.52,59.39,59.48,27786.0,57.9215,58.0093,57.8826,57.9703,27786.0
2018-06-15 11:10:00,59.48,59.51,59.46,59.49,19020.0,57.9703,57.9995,57.9508,57.98,19020.0
2018-06-15 11:20:00,59.47,59.53,59.41,59.47,30123.0,57.9605,58.019,57.902,57.9605,30123.0
2018-06-15 11:30:00,59.48,59.58,59.47,59.58,40390.0,57.9703,58.0677,57.9605,58.0677,40390.0
2018-06-15 11:40:00,59.58,59.61,59.45,59.47,39770.0,58.0677,58.097,57.941,57.9605,39770.0
2018-06-15 11:50:00,59.46,59.59,59.44,59.57,35784.0,57.9508,58.0775,57.9313,58.058,35784.0
2018-06-15 12:00:00,59.56,59.58,59.49,59.5,22611.0,58.0482,58.0677,57.98,57.9898,22611.0
2018-06-15 12:10:00,59.5,59.54,59.47,59.51,17552.0,57.9898,58.0287,57.9605,57.9995,17552.0
2018-06-15 12:20:00,59.51,59.54,59.5,59.53,17073.0,57.9995,58.0287,57.9898,58.019,17073.0
2018-06-15 12:30:00,59.53,59.55,59.52,59.54,15100.0,58.019,58.0385,58.0093,58.0287,15100.0
2018-06-15 12:40:00,59.55,59.63,59.54,59.62,25883.0,58.0385,58.1165,58.0287,58.1067,25883.0
2018-06-15 12:50:00,59.62,59.73,59.61,59.72,37853.0,58.1067,58.2139,58.097,58.2042,37853.0
2018-06-15 13:00:00,59.72,59.74,59.67,59.68,23755.0,58.2042,58.2237,58.1554,58.1652,23755.0
2018-06-15 13:10:00,59.69,59.8,59.69,59.8,31010.0,58.1749,58.2821,58.1749,58.2821,31010.0
2018-06-15 13:20:00,59.8,59.84,59.78,59.83,22984.0,58.2821,58.3211,58.2627,58.3114,22984.0
2018-06-15 13:30:00,59.81,59.82,59.72,59.74,16680.0,58.2919,58.3016,58.2042,58.2237,16680.0
2018-06-15 13:40:00,59.75,59.75,59.67,59.7,18525.0,58.2334,58.2334,58.1554,58.1847,18525.0
2018-06-15 13:50:00,59.69,59.71,59.66,59.66,22596.0,58.1749,58.1944,58.1457,58.1457,22596.0
2018-06-15 14:00:00,59.66,59.72,59.66,59.72,17420.0,58.1457,58.2042,58.1457,58.2042,17420.0
2018-06-15 14:10:00,59.74,59.8,59.71,59.8,27505.0,58.2237,58.2821,58.1944,58.2821,27505.0
2018-06-15 14:20:00,59.81,59.92,59.79,59.81,91703.0,58.2919,58.3991,58.2724,58.2919,91703.0
2018-06-15 14:30:00,59.8,59.85,59.77,59.85,27860.0,58.2821,58.3309,58.2529,58.3309,27860.0
2018-06-15 14:40:00,59.84,59.85,59.79,59.79,15275.0,58.3211,58.3309,58.2724,58.2724,15275.0
2018-06-15 14:50:00,59.79,59.83,59.76,59.79,29085.0,58.2724,58.3114,58.2432,58.2724,29085.0
2018-06-15 15:00:00,59.79,59.79,59.74,59.79,21182.0,58.2724,58.2724,58.2237,58.2724,21182.0
2018-06-15 15:10:00,59.79,59.82,59.74,59.75,29265.0,58.2724,58.3016,58.2237,58.2334,29265.0
2018-06-15 15:20:00,59.75,59.76,59.71,59.75,43424.0,58.2334,58.2432,58.1944,58.2334,43424.0
2018-06-15 15:30:00,59.75,59.76,59.71,59.76,52241.0,58.2334,58.2432,58.1944,58.2432,52241.0
2018-06-15 15:40:00,59.75,59.83,59.71,59.82,81465.0,58.2334,58.3114,58.1944,58.3016,81465.0
2018-06-15 15:50:00,59.83,59.97,59.83,59.89,591536.0,58.3114,58.4478,58.3114,58.3699,591536.0
2018-06-18 09:30:00,59.48,59.76,59.35,59.36,162594.0,57.9703,58.2432,57.8436,57.8533,162594.0
2018-06-18 09:40:00,59.37,59.43,59.12,59.38,117146.0,57.8631,57.9215,57.6194,57.8728,117146.0
2018-06-18 09:50:00,59.39,59.56,59.36,59.43,154689.0,57.8826,58.0482,57.8533,57.9215,154689.0
2018-06-18 10:00:00,59.43,59.53,59.4,59.51,31317.0,57.9215,58.019,57.8923,57.9995,31317.0
2018-06-18 10:10:00,59.48,59.5,59.4,59.48,29369.0,57.9703,57.9898,57.8923,57.9703,29369.0
2018-06-18 10:20:00,59.49,59.57,59.44,59.5,44131.0,57.98,58.058,57.9313,57.9898,44131.0
2018-06-18 10:30:00,59.49,59.59,59.46,59.56,26440.0,57.98,58.0775,57.9508,58.0482,26440.0
2018-06-18 10:40:00,59.56,59.7,59.5,59.64,38201.0,58.0482,58.1847,57.9898,58.1262,38201.0
2018-06-18 10:50:00,59.65,59.67,59.54,59.64,112045.0,58.136,58.1554,58.0287,58.1262,112045.0
2018-06-18 11:00:00,59.64,59.82,59.64,59.82,66063.0,58.1262,58.3016,58.1262,58.3016,66063.0
2018-06-18 11:10:00,59.79,59.85,59.75,59.82,88097.0,58.2724,58.3309,58.2334,58.3016,88097.0
2018-06-18 11:20:00,59.81,59.87,59.77,59.79,33728.0,58.2919,58.3504,58.2529,58.2724,33728.0
2018-06-18 11:30:00,59.79,59.83,59.76,59.77,36604.0,58.2724,58.3114,58.2432,58.2529,36604.0
2018-06-18 11:40:00,59.76,59.89,59.75,59.87,54858.0,58.2432,58.3699,58.2334,58.3504,54858.0
2018-06-18 11:50:00,59.86,59.87,59.77,59.86,38102.0,58.3406,58.3504,58.2529,58.3406,38102.0
2018-06-18 12:00:00,59.86,59.9,59.84,59.89,49963.0,58.3406,58.3796,58.3211,58.3699,49963.0
2018-06-18 12:10:00,59.89,59.9,59.76,59.83,141743.0,58.3699,58.3796,58.2432,58.3114,141743.0
2018-06-18 12:20:00,59.82,59.84,59.71,59.75,67126.0,58.3016,58.3211,58.1944,58.2334,67126.0
2018-06-18 12:30:00,59.75,59.82,59.71,59.8,53564.0,58.2334,58.3016,58.1944,58.2821,53564.0
2018-06-18 12:40:00,59.78,59.85,59.77,59.82,22945.0,58.2627,58.3309,58.2529,58.3016,22945.0
2018-06-18 12:50:00,59.81,59.87,59.78,59.87,78676.0,58.2919,58.3504,58.2627,58.3504,78676.0
2018-06-18 13:00:00,59.87,59.87,59.84,59.86,80906.0,58.3504,58.3504,58.3211,58.3406,80906.0
2018-06-18 13:10:00,59.86,59.95,59.85,59.92,52281.0,58.3406,58.4283,58.3309,58.3991,52281.0
2018-06-18 13:20:00,59.92,59.98,59.89,59.95,58264.0,58.3991,58.4576,58.3699,58.4283,58264.0
2018-06-18 13:30:00,59.95,60.05,59.93,60.04,49650.0,58.4283,58.5258,58.4088,58.5161,49650.0
2018-06-18 13:40:00,60.04,60.06,60.03,60.04,28931.0,58.5161,58.5355,58.5063,58.5161,28931.0
2018-06-18 13:50:00,60.05,60.11,60.04,60.04,45202.0,58.5258,58.5843,58.5161,58.5161,45202.0
2018-06-18 14:00:00,60.05,60.08,60.01,60.04,84858.0,58.5258,58.555,58.4868,58.5161,84858.0
2018-06-18 14:10:00,60.04,60.04,59.96,59.99,53343.0,58.5161,58.5161,58.4381,58.4673,53343.0
2018-06-18 14:20:00,59.99,60.06,59.97,60.03,46110.0,58.4673,58.5355,58.4478,58.5063,46110.0
2018-06-18 14:30:00,60.03,60.05,60.01,60.05,34592.0,58.5063,58.5258,58.4868,58.5258,34592.0
2018-06-18 14:40:00,60.05,60.07,60.04,60.05,39248.0,58.5258,58.5453,58.5161,58.5258,39248.0
2018-06-18 14:50:00,60.05,60.09,60.04,60.05,64478.0,58.5258,58.5648,58.5161,58.5258,64478.0
2018-06-18 15:00:00,60.04,60.07,60.03,60.06,51675.0,58.5161,58.5453,58.5063,58.5355,51675.0
2018-06-18 15:10:00,60.06,60.2,60.05,60.19,239558.0,58.5355,58.672,58.5258,58.6622,239558.0
2018-06-18 15:20:00,60.19,60.27,60.16,60.19,63031.0,58.6622,58.7402,58.633,58.6622,63031.0
2018-06-18 15:30:00,60.19,60.26,60.18,60.21,89346.0,58.6622,58.7305,58.6525,58.6817,89346.0
2018-06-18 15:40:00,60.21,60.31,60.13,60.26,160746.0,58.6817,58.7792,58.6038,58.7305,160746.0
2018-06-18 15:50:00,60.25,60.36,60.15,60.24,619506.0,58.7207,58.8279,58.6233,58.711,619506.0
2018-06-19 09:30:00,59.68,59.88,59.32,59.47,391143.0,58.1652,58.3601,57.8143,57.9605,391143.0
2018-06-19 09:40:00,59.46,59.99,59.46,59.87,152383.0,57.9508,58.4673,57.9508,58.3504,152383.0
2018-06-19 09:50:00,59.87,59.89,59.68,59.74,140781.0,58.3504,58.3699,58.1652,58.2237,140781.0
2018-06-19 10:00:00,59.74,59.78,59.63,59.71,99123.0,58.2237,58.2627,58.1165,58.1944,99123.0
2018-06-19 10:10:00,59.71,59.9,59.63,59.87,103014.0,58.1944,58.3796,58.1165,58.3504,103014.0
2018-06-19 10:20:00,59.87,59.89,59.71,59.82,61690.0,58.3504,58.3699,58.1944,58.3016,61690.0
2018-06-19 10:30:00,59.82,59.89,59.77,59.8,62463.0,58.3016,58.3699,58.2529,58.2821,62463.0
2018-06-19 10:40:00,59.8,60.02,59.77,59.94,183935.0,58.2821,58.4966,58.2529,58.4186,183935.0
2018-06-19 10:50:00,59.93,60.1,59.92,60.1,57161.0,58.4088,58.5745,58.3991,58.5745,57161.0
2018-06-19 11:00:00,60.11,60.16,60.0,60.11,37927.0,58.5843,58.633,58.4771,58.5843,37927.0
2018-06-19 11:10:00,60.12,60.23,60.07,60.18,48400.0,58.594,58.7012,58.5453,58.6525,48400.0
2018-06-19 11:20:00,60.17,60.23,60.12,60.16,24389.0,58.6428,58.7012,58.594,58.633,24389.0
2018-06-19 11:30:00,60.17,60.33,60.16,60.33,43426.0,58.6428,58.7987,58.633,58.7987,43426.0
2018-06-19 11:40:00,60.33,60.46,60.3,60.41,54353.0,58.7987,58.9254,58.7695,58.8767,54353.0
2018-06-19 11:50:00,60.42,60.49,60.4,60.44,30618.0,58.8864,58.9546,58.8669,58.9059,30618.0
2018-06-19 12:00:00,60.44,60.47,60.39,60.46,31942.0,58.9059,58.9351,58.8572,58.9254,31942.0
2018-06-19 12:10:00,60.45,60.48,60.4,60.47,36077.0,58.9156,58.9449,58.8669,58.9351,36077.0
2018-06-19 12:20:00,60.47,60.55,60.46,60.51,41770.0,58.9351,59.0131,58.9254,58.9741,41770.0
2018-06-19 12:30:00,60.51,60.57,60.5,60.56,32623.0,58.9741,59.0326,58.9644,59.0229,32623.0
2018-06-19 12:40:00,60.55,60.65,60.52,60.65,53215.0,59.0131,59.1106,58.9839,59.1106,53215.0
2018-06-19 12:50:00,60.64,60.68,60.62,60.66,69959.0,59.1008,59.1398,59.0813,59.1203,69959.0
2018-06-19 13:00:00,60.67,60.7,60.62,60.69,63032.0,59.1301,59.1593,59.0813,59.1496,63032.0
2018-06-19 13:10:00,60.68,60.77,60.66,60.69,51167.0,59.1398,59.2275,59.1203,59.1496,51167.0
2018-06-19 13:20:00,60.7,60.7,60.62,60.64,43879.0,59.1593,59.1593,59.0813,59.1008,43879.0
2018-06-19 13:30:00,60.63,60.64,60.49,60.53,19424.0,59.0911,59.1008,58.9546,58.9936,19424.0
2018-06-19 13:40:00,60.53,60.61,60.53,60.58,15161.0,58.9936,59.0716,58.9936,59.0423,15161.0
2018-06-19 13:50:00,60.59,60.59,60.5,60.56,24932.0,59.0521,59.0521,58.9644,59.0229,24932.0
2018-06-19 14:00:00,60.56,60.63,60.55,60.6,24314.0,59.0229,59.0911,59.0131,59.0618,24314.0
2018-06-19 14:10:00,60.59,60.67,60.58,60.66,52529.0,59.0521,59.1301,59.0423,59.1203,52529.0
2018-06-19 14:20:00,60.65,60.67,60.63,60.65,34236.0,59.1106,59.1301,59.0911,59.1106,34236.0
2018-06-19 14:30:00,60.65,60.72,60.64,60.66,39739.0,59.1106,59.1788,59.1008,59.1203,39739.0
2018-06-19 14:40:00,60.65,60.65,60.53,60.54,27596.0,59.1106,59.1106,58.9936,59.0034,27596.0
2018-06-19 14:50:00,60.54,60.58,60.53,60.54,61022.0,59.0034,59.0423,58.9936,59.0034,61022.0
2018-06-19 15:00:00,60.54,60.54,60.47,60.54,27680.0,59.0034,59.0034,58.9351,59.0034,27680.0
2018-06-19 15:10:00,60.54,60.55,60.5,60.5,27966.0,59.0034,59.0131,58.9644,58.9644,27966.0
2018-06-19 15:20:00,60.5,60.57,60.49,60.57,44011.0,58.9644,59.0326,58.9546,59.0326,44011.0
2018-06-19 15:30:00,60.56,60.61,60.5,60.52,52783.0,59.0229,59.0716,58.9644,58.9839,52783.0
2018-06-19 15:40:00,60.51,60.51,60.34,60.37,83708.0,58.9741,58.9741,58.8084,58.8377,83708.0
2018-06-19 15:50:00,60.37,60.46,60.37,60.43,210527.0,58.8377,58.9254,58.8377,58.8962,210527.0
2018-06-20 09:30:00,60.54,60.58,60.39,60.57,101116.0,59.0034,59.0423,58.8572,59.0326,101116.0
2018-06-20 09:40:00,60.56,60.62,60.12,60.14,101612.0,59.0229,59.0813,58.594,58.6135,101612.0
2018-06-20 09:50:00,60.16,60.37,60.16,60.25,134032.0,58.633,58.8377,58.633,58.7207,134032.0
2018-06-20 10:00:00,60.24,60.28,59.96,60.05,120066.0,58.711,58.75,58.4381,58.5258,120066.0
2018-06-20 10:10:00,60.06,60.28,60.02,60.21,90363.0,58.5355,58.75,58.4966,58.6817,90363.0
2018-06-20 10:20:00,60.19,60.26,60.08,60.26,40477.0,58.6622,58.7305,58.555,58.7305,40477.0
2018-06-20 10:30:00,60.29,60.29,60.11,60.26,33454.0,58.7597,58.7597,58.5843,58.7305,33454.0
2018-06-20 10:40:00,60.27,60.34,60.25,60.3,73789.0,58.7402,58.8084,58.7207,58.7695,73789.0
2018-06-20 10:50:00,60.3,60.37,60.3,60.34,51107.0,58.7695,58.8377,58.7695,58.8084,51107.0
2018-06-20 11:00:00,60.34,60.35,60.23,60.34,58782.0,58.8084,58.8182,58.7012,58.8084,58782.0
2018-06-20 11:10:00,60.34,60.34,60.26,60.31,63878.0,58.8084,58.8084,58.7305,58.7792,63878.0
2018-06-20 11:20:00,60.32,60.38,60.25,60.25,42328.0,58.7889,58.8474,58.7207,58.7207,42328.0
2018-06-20 11:30:00,60.25,60.26,60.05,60.08,36169.0,58.7207,58.7305,58.5258,58.555,36169.0
2018-06-20 11:40:00,60.08,60.11,60.01,60.05,38699.0,58.555,58.5843,58.4868,58.5258,38699.0
2018-06-20 11:50:00,60.05,60.14,60.05,60.14,26760.0,58.5258,58.6135,58.5258,58.6135,26760.0
2018-06-20 12:00:00,60.14,60.24,60.13,60.21,34951.0,58.6135,58.711,58.6038,58.6817,34951.0
2018-06-20 12:10:00,60.21,60.22,60.15,60.19,22254.0,58.6817,58.6915,58.6233,58.6622,22254.0
2018-06-20 12:20:00,60.19,60.2,60.09,60.1,27463.0,58.6622,58.672,58.5648,58.5745,27463.0
2018-06-20 12:30:00,60.1,60.2,60.09,60.19,20070.0,58.5745,58.672,58.5648,58.6622,20070.0
2018-06-20 12:40:00,60.19,60.33,60.18,60.33,32357.0,58.6622,58.7987,58.6525,58.7987,32357.0
2018-06-20 12:50:00,60.32,60.33,60.22,60.22,30452.0,58.7889,58.7987,58.6915,58.6915,30452.0
2018-06-20 13:00:00,60.21,60.26,60.2,60.25,17306.0,58.6817,58.7305,58.672,58.7207,17306.0
2018-06-20 13:10:00,60.25,60.3,60.25,60.27,17505.0,58.7207,58.7695,58.7207,58.7402,17505.0
2018-06-20 13:20:00,60.26,60.27,60.2,60.22,16929.0,58.7305,58.7402,58.672,58.6915,16929.0
2018-06-20 13:30:00,60.23,60.23,60.11,60.12,116628.0,58.7012,58.7012,58.5843,58.594,116628.0
2018-06-20 13:40:00,60.12,60.25,60.1,60.19,23230.0,58.594,58.7207,58.5745,58.6622,23230.0
2018-06-20 13:50:00,60.19,60.24,60.16,60.19,22147.0,58.6622,58.711,58.633,58.6622,22147.0
2018-06-20 14:00:00,60.19,60.4,60.19,60.39,58718.0,58.6622,58.8669,58.6622,58.8572,58718.0
2018-06-20 14:10:00,60.39,60.48,60.38,60.42,32364.0,58.8572,58.9449,58.8474,58.8864,32364.0
2018-06-20 14:20:00,60.41,60.45,60.35,60.43,31676.0,58.8767,58.9156,58.8182,58.8962,31676.0
2018-06-20 14:30:00,60.43,60.45,60.34,60.37,28415.0,58.8962,58.9156,58.8084,58.8377,28415.0
2018-06-20 14:40:00,60.37,60.37,60.28,60.29,60461.0,58.8377,58.8377,58.75,58.7597,60461.0
2018-06-20 14:50:00,60.29,60.35,60.24,60.34,54581.0,58.7597,58.8182,58.711,58.8084,54581.0
2018-06-20 15:00:00,60.34,60.34,60.27,60.32,57025.0,58.8084,58.8084,58.7402,58.7889,57025.0
2018-06-20 15:10:00,60.32,60.34,60.25,60.29,58221.0,58.7889,58.8084,58.7207,58.7597,58221.0
2018-06-20 15:20:00,60.29,60.31,60.26,60.3,56873.0,58.7597,58.7792,58.7305,58.7695,56873.0
2018-06-20 15:30:00,60.29,60.3,60.2,60.21,65442.0,58.7597,58.7695,58.672,58.6817,65442.0
2018-06-20 15:40:00,60.22,60.22,60.07,60.12,102159.0,58.6915,58.6915,58.5453,58.594,102159.0
2018-06-20 15:50:00,60.13,60.25,60.13,60.22,268959.0,58.6038,58.7207,58.6038,58.6915,268959.0
2018-06-21 09:30:00,60.13,60.47,60.02,60.4,78949.0,58.6038,58.9351,58.4966,58.8669,78949.0
2018-06-21 09:40:00,60.41,60.59,60.35,60.49,36235.0,58.8767,59.0521,58.8182,58.9546,36235.0
2018-06-21 09:50:00,60.49,60.52,60.37,60.42,47130.0,58.9546,58.9839,58.8377,58.8864,47130.0
2018-06-21 10:00:00,60.43,60.43,60.23,60.27,49455.0,58.8962,58.8962,58.7012,58.7402,49455.0
2018-06-21 10:10:00,60.28,60.32,60.01,60.03,44655.0,58.75,58.7889,58.4868,58.5063,44655.0
2018-06-21 10:20:00,60.02,60.06,59.9,59.95,44211.0,58.4966,58.5355,58.3796,58.4283,44211.0
2018-06-21 10:30:00,59.98,60.04,59.89,60.02,58270.0,58.4576,58.5161,58.3699,58.4966,58270.0
2018-06-21 10:40:00,60.05,60.07,59.92,59.96,35120.0,58.5258,58.5453,58.3991,58.4381,35120.0
2018-06-21 10:50:00,59.94,59.98,59.84,59.9,37669.0,58.4186,58.4576,58.3211,58.3796,37669.0
2018-06-21 11:00:00,59.89,59.97,59.83,59.84,26741.0,58.3699,58.4478,58.3114,58.3211,26741.0
2018-06-21 11:10:00,59.83,59.91,59.8,59.88,126584.0,58.3114,58.3894,58.2821,58.3601,126584.0
2018-06-21 11:20:00,59.88,59.9,59.76,59.82,43032.0,58.3601,58.3796,58.2432,58.3016,43032.0
2018-06-21 11:30:00,59.82,59.85,59.73,59.74,27524.0,58.3016,58.3309,58.2139,58.2237,27524.0
2018-06-21 11:40:00,59.73,59.76,59.67,59.69,28213.0,58.2139,58.2432,58.1554,58.1749,28213.0
2018-06-21 11:50:00,59.69,59.84,59.69,59.79,26282.0,58.1749,58.3211,58.1749,58.2724,26282.0
2018-06-21 12:00:00,59.8,59.84,59.74,59.78,35224.0,58.2821,58.3211,58.2237,58.2627,35224.0
2018-06-21 12:10:00,59.78,59.83,59.65,59.65,67390.0,58.2627,58.3114,58.136,58.136,67390.0
2018-06-21 12:20:00,59.65,59.65,59.43,59.5,45805.0,58.136,58.136,57.9215,57.9898,45805.0
2018-06-21 12:30:00,59.48,59.51,59.36,59.38,40355.0,57.9703,57.9995,57.8533,57.8728,40355.0
2018-06-21 12:40:00,59.36,59.43,59.36,59.43,31430.0,57.8533,57.9215,57.8533,57.9215,31430.0
2018-06-21 12:50:00,59.43,59.43,59.35,59.38,30258.0,57.9215,57.9215,57.8436,57.8728,30258.0
2018-06-21 13:00:00,59.37,59.39,59.35,59.39,17432.0,57.8631,57.8826,57.8436,57.8826,17432.0
2018-06-21 13:10:00,59.39,59.5,59.37,59.49,35831.0,57.8826,57.9898,57.8631,57.98,35831.0
2018-06-21 13:20:00,59.49,59.59,59.49,59.57,19784.0,57.98,58.0775,57.98,58.058,19784.0
2018-06-21 13:30:00,59.57,59.66,59.56,59.57,20821.0,58.058,58.1457,58.0482,58.058,20821.0
2018-06-21 13:40:00,59.58,59.69,59.57,59.69,22744.0,58.0677,58.1749,58.058,58.1749,22744.0
2018-06-21 13:50:00,59.69,59.73,59.67,59.68,17575.0,58.1749,58.2139,58.1554,58.1652,17575.0
2018-06-21 14:00:00,59.67,59.7,59.63,59.65,22858.0,58.1554,58.1847,58.1165,58.136,22858.0
2018-06-21 14:10:00,59.65,59.69,59.63,59.65,24560.0,58.136,58.1749,58.1165,58.136,24560.0
2018-06-21 14:20:00,59.65,59.7,59.63,59.67,47621.0,58.136,58.1847,58.1165,58.1554,47621.0
2018-06-21 14:30:00,59.68,59.71,59.66,59.67,29636.0,58.1652,58.1944,58.1457,58.1554,29636.0
2018-06-21 14:40:00,59.67,59.73,59.66,59.71,23916.0,58.1554,58.2139,58.1457,58.1944,23916.0
2018-06-21 14:50:00,59.7,59.7,59.61,59.67,44206.0,58.1847,58.1847,58.097,58.1554,44206.0
2018-06-21 15:00:00,59.66,59.76,59.58,59.75,53410.0,58.1457,58.2432,58.0677,58.2334,53410.0
2018-06-21 15:10:00,59.75,59.75,59.65,59.66,53540.0,58.2334,58.2334,58.136,58.1457,53540.0
2018-06-21 15:20:00,59.66,59.85,59.6,59.76,77280.0,58.1457,58.3309,58.0872,58.2432,77280.0
2018-06-21 15:30:00,59.76,59.79,59.7,59.78,51877.0,58.2432,58.2724,58.1847,58.2627,51877.0
2018-06-21 15:40:00,59.77,59.81,59.73,59.81,72025.0,58.2529,58.2919,58.2139,58.2919,72025.0
2018-06-21 15:50:00,59.82,59.93,59.82,59.93,307492.0,58.3016,58.4088,58.3016,58.4088,307492.0
2018-06-22 09:30:00,60.21,60.4,59.96,60.33,121109.0,58.6817,58.8669,58.4381,58.7987,121109.0
2018-06-22 09:40:00,60.35,60.48,60.32,60.41,92594.0,58.8182,58.9449,58.7889,58.8767,92594.0
2018-06-22 09:50:00,60.42,60.44,60.29,60.31,85538.0,58.8864,58.9059,58.7597,58.7792,85538.0
2018-06-22 10:00:00,60.3,60.5,60.29,60.49,78987.0,58.7695,58.9644,58.7597,58.9546,78987.0
2018-06-22 10:10:00,60.5,60.57,60.42,60.43,64516.0,58.9644,59.0326,58.8864,58.8962,64516.0
2018-06-22 10:20:00,60.42,60.43,60.25,60.32,57105.0,58.8864,58.8962,58.7207,58.7889,57105.0
2018-06-22 10:30:00,60.32,60.36,60.24,60.29,63847.0,58.7889,58.8279,58.711,58.7597,63847.0
2018-06-22 10:40:00,60.29,60.4,60.27,60.34,73476.0,58.7597,58.8669,58.7402,58.8084,73476.0
2018-06-22 10:50:00,60.35,60.48,60.34,60.47,50398.0,58.8182,58.9449,58.8084,58.9351,50398.0
2018-06-22 11:00:00,60.48,60.56,60.45,60.49,49321.0,58.9449,59.0229,58.9156,58.9546,49321.0
2018-06-22 11:10:00,60.48,60.6,60.47,60.58,53072.0,58.9449,59.0618,58.9351,59.0423,53072.0
2018-06-22 11:20:00,60.59,60.64,60.58,60.62,47867.0,59.0521,59.1008,59.0423,59.0813,47867.0
2018-06-22 11:30:00,60.6,60.62,60.56,60.6,31031.0,59.0618,59.0813,59.0229,59.0618,31031.0
2018-06-22 11:40:00,60.59,60.6,60.52,60.52,25784.0,59.0521,59.0618,58.9839,58.9839,25784.0
2018-06-22 11:50:00,60.52,60.54,60.48,60.48,21002.0,58.9839,59.0034,58.9449,58.9449,21002.0
2018-06-22 12:00:00,60.48,60.63,60.48,60.57,40312.0,58.9449,59.0911,58.9449,59.0326,40312.0
2018-06-22 12:10:00,60.57,60.62,60.57,60.61,30512.0,59.0326,59.0813,59.0326,59.0716,30512.0
2018-06-22 12:20:00,60.61,60.61,60.55,60.6,19924.0,59.0716,59.0716,59.0131,59.0618,19924.0
2018-06-22 12:30:00,60.6,60.6,60.55,60.56,23753.0,59.0618,59.0618,59.0131,59.0229,23753.0
2018-06-22 12:40:00,60.55,60.6,60.54,60.56,15624.0,59.0131,59.0618,59.0034,59.0229,15624.0
2018-06-22 12:50:00,60.56,60.61,60.55,60.6,24150.0,59.0229,59.0716,59.0131,59.0618,24150.0
2018-06-22 13:00:00,60.6,60.62,60.57,60.6,41138.0,59.0618,59.0813,59.0326,59.0618,41138.0
2018-06-22 13:10:00,60.6,60.63,60.6,60.62,23058.0,59.0618,59.0911,59.0618,59.0813,23058.0
2018-06-22 13:20:00,60.62,60.63,60.5,60.51,45855.0,59.0813,59.0911,58.9644,58.9741,45855.0
2018-06-22 13:30:00,60.5,60.62,60.5,60.62,31137.0,58.9644,59.0813,58.9644,59.0813,31137.0
2018-06-22 13:40:00,60.61,60.64,60.58,60.63,28463.0,59.0716,59.1008,59.0423,59.0911,28463.0
2018-06-22 13:50:00,60.63,60.75,60.58,60.72,63202.0,59.0911,59.208,59.0423,59.1788,63202.0
2018-06-22 14:00:00,60.72,60.78,60.69,60.71,57449.0,59.1788,59.2373,59.1496,59.169,57449.0
2018-06-22 14:10:00,60.72,60.78,60.69,60.74,40774.0,59.1788,59.2373,59.1496,59.1983,40774.0
2018-06-22 14:20:00,60.73,60.73,60.59,60.69,74765.0,59.1885,59.1885,59.0521,59.1496,74765.0
2018-06-22 14:30:00,60.69,60.87,60.65,60.84,67605.0,59.1496,59.325,59.1106,59.2957,67605.0
2018-06-22 14:40:00,60.84,61.02,60.83,60.92,99972.0,59.2957,59.4712,59.286,59.3737,99972.0
2018-06-22 14:50:00,60.92,61.05,60.85,61.01,104151.0,59.3737,59.5004,59.3055,59.4614,104151.0
2018-06-22 15:00:00,61.02,61.02,60.83,60.83,151196.0,59.4712,59.4712,59.286,59.286,151196.0
2018-06-22 15:10:00,60.81,60.88,60.81,60.81,21638.0,59.2665,59.3347,59.2665,59.2665,21638.0
2018-06-22 15:20:00,60.82,60.86,60.8,60.85,29795.0,59.2763,59.3152,59.2568,59.3055,29795.0
2018-06-22 15:30:00,60.84,60.85,60.76,60.77,35882.0,59.2957,59.3055,59.2178,59.2275,35882.0
2018-06-22 15:40:00,60.77,60.82,60.74,60.77,54535.0,59.2275,59.2763,59.1983,59.2275,54535.0
2018-06-22 15:50:00,60.77,60.85,60.64,60.67,258037.0,59.2275,59.3055,59.1008,59.1301,258037.0
2018-06-25 09:30:00,60.42,60.79,60.36,60.4,115035.0,58.8864,59.247,58.8279,58.8669,115035.0
2018-06-25 09:40:00,60.4,60.54,60.4,60.48,75983.0,58.8669,59.0034,58.8669,58.9449,75983.0
2018-06-25 09:50:00,60.47,60.53,60.21,60.24,58856.0,58.9351,58.9936,58.6817,58.711,58856.0
2018-06-25 10:00:00,60.24,60.4,60.15,60.29,67168.0,58.711,58.8669,58.6233,58.7597,67168.0
2018-06-25 10:10:00,60.29,60.33,60.11,60.16,69743.0,58.7597,58.7987,58.5843,58.633,69743.0
2018-06-25 10:20:00,60.15,60.27,60.12,60.19,46396.0,58.6233,58.7402,58.594,58.6622,46396.0
2018-06-25 10:30:00,60.18,60.25,60.12,60.21,33055.0,58.6525,58.7207,58.594,58.6817,33055.0
2018-06-25 10:40:00,60.2,60.46,60.16,60.43,33693.0,58.672,58.9254,58.633,58.8962,33693.0
2018-06-25 10:50:00,60.43,60.52,60.37,60.41,32877.0,58.8962,58.9839,58.8377,58.8767,32877.0
2018-06-25 11:00:00,60.41,60.42,60.35,60.4,21387.0,58.8767,58.8864,58.8182,58.8669,21387.0
2018-06-25 11:10:00,60.39,60.45,60.08,60.11,50803.0,58.8572,58.9156,58.555,58.5843,50803.0
2018-06-25 11:20:00,60.12,60.17,60.0,60.07,43789.0,58.594,58.6428,58.4771,58.5453,43789.0
2018-06-25 11:30:00,60.07,60.16,60.07,60.11,34395.0,58.5453,58.633,58.5453,58.5843,34395.0
2018-06-25 11:40:00,60.1,60.16,60.05,60.05,50572.0,58.5745,58.633,58.5258,58.5258,50572.0
2018-06-25 11:50:00,60.06,60.06,59.8,59.8,56346.0,58.5355,58.5355,58.2821,58.2821,56346.0
2018-06-25 12:00:00,59.8,59.87,59.69,59.8,76079.0,58.2821,58.3504,58.1749,58.2821,76079.0
2018-06-25 12:10:00,59.8,59.95,59.77,59.84,47455.0,58.2821,58.4283,58.2529,58.3211,47455.0
2018-06-25 12:20:00,59.84,59.85,59.74,59.79,71060.0,58.3211,58.3309,58.2237,58.2724,71060.0
2018-06-25 12:30:00,59.79,59.92,59.73,59.81,125678.0,58.2724,58.3991,58.2139,58.2919,125678.0
2018-06-25 12:40:00,59.82,59.82,59.69,59.69,115492.0,58.3016,58.3016,58.1749,58.1749,115492.0
2018-06-25 12:50:00,59.69,59.77,59.6,59.76,72909.0,58.1749,58.2529,58.0872,58.2432,72909.0
2018-06-25 13:00:00,59.75,59.8,59.7,59.79,47619.0,58.2334,58.2821,58.1847,58.2724,47619.0
2018-06-25 13:10:00,59.79,59.79,59.7,59.75,57918.0,58.2724,58.2724,58.1847,58.2334,57918.0
2018-06-25 13:20:00,59.76,59.78,59.66,59.68,33589.0,58.2432,58.2627,58.1457,58.1652,33589.0
2018-06-25 13:30:00,59.66,59.69,59.61,59.63,32918.0,58.1457,58.1749,58.097,58.1165,32918.0
2018-06-25 13:40:00,59.63,59.66,59.6,59.6,42098.0,58.1165,58.1457,58.0872,58.0872,42098.0
2018-06-25 13:50:00,59.6,59.6,59.36,59.48,69180.0,58.0872,58.0872,57.8533,57.9703,69180.0
2018-06-25 14:00:00,59.47,59.53,59.46,59.48,49472.0,57.9605,58.019,57.9508,57.9703,49472.0
2018-06-25 14:10:00,59.47,59.52,59.43,59.44,33937.0,57.9605,58.0093,57.9215,57.9313,33937.0
2018-06-25 14:20:00,59.44,59.51,59.44,59.5,25599.0,57.9313,57.9995,57.9313,57.9898,25599.0
2018-06-25 14:30:00,59.51,59.51,59.39,59.44,32346.0,57.9995,57.9995,57.8826,57.9313,32346.0
2018-06-25 14:40:00,59.43,59.46,59.41,59.46,28829.0,57.9215,57.9508,57.902,57.9508,28829.0
2018-06-25 14:50:00,59.45,59.52,59.41,59.51,40827.0,57.941,58.0093,57.902,57.9995,40827.0
2018-06-25 15:00:00,59.5,59.51,59.4,59.43,45084.0,57.9898,57.9995,57.8923,57.9215,45084.0
2018-06-25 15:10:00,59.43,59.49,59.38,59.49,49662.0,57.9215,57.98,57.8728,57.98,49662.0
2018-06-25 15:20:00,59.48,59.49,59.38,59.42,55433.0,57.9703,57.98,57.8728,57.9118,55433.0
2018-06-25 15:30:00,59.43,59.5,59.42,59.44,263071.0,57.9215,57.9898,57.9118,57.9313,263071.0
2018-06-25 15:40:00,59.44,59.6,59.43,59.5,239398.0,57.9313,58.0872,57.9215,57.9898,239398.0
2018-06-25 15:50:00,59.5,59.66,59.49,59.61,522323.0,57.9898,58.1457,57.98,58.097,522323.0
2018-06-26 09:30:00,59.6,59.6,59.08,59.08,65234.0,58.0872,58.0872,57.5804,57.5804,65234.0
2018-06-26 09:40:00,59.11,59.33,59.1,59.19,91482.0,57.6097,57.8241,57.5999,57.6876,91482.0
2018-06-26 09:50:00,59.17,59.17,58.93,58.94,43068.0,57.6681,57.6681,57.4342,57.444,43068.0
2018-06-26 10:00:00,58.94,59.17,58.91,59.14,61533.0,57.444,57.6681,57.4147,57.6389,61533.0
2018-06-26 10:10:00,59.11,59.21,58.99,59.12,54548.0,57.6097,57.7071,57.4927,57.6194,54548.0
2018-06-26 10:20:00,59.12,59.13,58.98,59.03,43907.0,57.6194,57.6292,57.483,57.5317,43907.0
2018-06-26 10:30:00,59.03,59.07,58.91,59.0,31960.0,57.5317,57.5707,57.4147,57.5025,31960.0
2018-06-26 10:40:00,58.99,59.08,58.91,58.93,29802.0,57.4927,57.5804,57.4147,57.4342,29802.0
2018-06-26 10:50:00,58.95,58.96,58.83,58.85,48602.0,57.4537,57.4635,57.3368,57.3563,48602.0
2018-06-26 11:00:00,58.83,58.88,58.77,58.85,35805.0,57.3368,57.3855,57.2783,57.3563,35805.0
2018-06-26 11:10:00,58.86,58.87,58.8,58.86,47396.0,57.366,57.3758,57.3075,57.366,47396.0
2018-06-26 11:20:00,58.85,58.88,58.79,58.8,57111.0,57.3563,57.3855,57.2978,57.3075,57111.0
2018-06-26 11:30:00,58.8,58.89,58.75,58.89,46964.0,57.3075,57.3952,57.2588,57.3952,46964.0
2018-06-26 11:40:00,58.88,58.89,58.78,58.82,50831.0,57.3855,57.3952,57.288,57.327,50831.0
2018-06-26 11:50:00,58.82,58.87,58.74,58.86,42013.0,57.327,57.3758,57.2491,57.366,42013.0
2018-06-26 12:00:00,58.87,58.89,58.79,58.82,34469.0,57.3758,57.3952,57.2978,57.327,34469.0
2018-06-26 12:10:00,58.83,58.91,58.81,58.83,46934.0,57.3368,57.4147,57.3173,57.3368,46934.0
2018-06-26 12:20:00,58.83,58.91,58.82,58.88,58699.0,57.3368,57.4147,57.327,57.3855,58699.0
2018-06-26 12:30:00,58.87,58.9,58.77,58.78,33628.0,57.3758,57.405,57.2783,57.288,33628.0
2018-06-26 12:40:00,58.76,58.83,58.71,58.75,16622.0,57.2685,57.3368,57.2198,57.2588,16622.0
2018-06-26 12:50:00,58.75,58.9,58.75,58.83,33846.0,57.2588,57.405,57.2588,57.3368,33846.0
2018-06-26 13:00:00,58.84,59.09,58.84,59.09,91177.0,57.3465,57.5902,57.3465,57.5902,91177.0
2018-06-26 13:10:00,59.08,59.09,58.96,59.07,31823.0,57.5804,57.5902,57.4635,57.5707,31823.0
2018-06-26 13:20:00,59.07,59.19,59.07,59.19,28518.0,57.5707,57.6876,57.5707,57.6876,28518.0
2018-06-26 13:30:00,59.18,59.43,59.18,59.34,73587.0,57.6779,57.9215,57.6779,57.8338,73587.0
2018-06-26 13:40:00,59.32,59.4,59.28,59.36,22875.0,57.8143,57.8923,57.7753,57.8533,22875.0
2018-06-26 13:50:00,59.36,59.41,59.34,59.41,26284.0,57.8533,57.902,57.8338,57.902,26284.0
2018-06-26 14:00:00,59.41,59.45,59.39,59.44,23355.0,57.902,57.941,57.8826,57.9313,23355.0
2018-06-26 14:10:00,59.43,59.49,59.37,59.39,24125.0,57.9215,57.98,57.8631,57.8826,24125.0
2018-06-26 14:20:00,59.39,59.47,59.38,59.41,36823.0,57.8826,57.9605,57.8728,57.902,36823.0
2018-06-26 14:30:00,59.4,59.65,59.39,59.59,58240.0,57.8923,58.136,57.8826,58.0775,58240.0
2018-06-26 14:40:00,59.6,59.6,59.4,59.42,23080.0,58.0872,58.0872,57.8923,57.9118,23080.0
2018-06-26 14:50:00,59.43,59.45,59.41,59.43,15158.0,57.9215,57.941,57.902,57.9215,15158.0
2018-06-26 15:00:00,59.42,59.47,59.38,59.43,97563.0,57.9118,57.9605,57.8728,57.9215,97563.0
2018-06-26 15:10:00,59.43,59.48,59.4,59.44,34168.0,57.9215,57.9703,57.8923,57.9313,34168.0
2018-06-26 15:20:00,59.44,59.5,59.43,59.48,27051.0,57.9313,57.9898,57.9215,57.9703,27051.0
2018-06-26 15:30:00,59.48,59.6,59.48,59.6,58728.0,57.9703,58.0872,57.9703,58.0872,58728.0
2018-06-26 15:40:00,59.59,59.59,59.46,59.5,78720.0,58.0775,58.0775,57.9508,57.9898,78720.0
2018-06-26 15:50:00,59.49,59.63,59.47,59.6,193989.0,57.98,58.1165,57.9605,58.0872,193989.0
2018-06-27 09:30:00,59.47,59.58,59.09,59.43,123173.0,57.9605,58.0677,57.5902,57.9215,123173.0
2018-06-27 09:40:00,59.42,59.48,59.32,59.41,50559.0,57.9118,57.9703,57.8143,57.902,50559.0
2018-06-27 09:50:00,59.44,59.63,59.44,59.55,22757.0,57.9313,58.1165,57.9313,58.0385,22757.0
2018-06-27 10:00:00,59.59,59.88,59.57,59.87,34348.0,58.0775,58.3601,58.058,58.3504,34348.0
2018-06-27 10:10:00,59.88,59.97,59.82,59.82,23728.0,58.3601,58.4478,58.3016,58.3016,23728.0
2018-06-27 10:20:00,59.81,59.83,59.71,59.8,22411.0,58.2919,58.3114,58.1944,58.2821,22411.0
2018-06-27 10:30:00,59.79,59.91,59.71,59.9,42872.0,58.2724,58.3894,58.1944,58.3796,42872.0
2018-06-27 10:40:00,59.9,60.0,59.85,59.97,37619.0,58.3796,58.4771,58.3309,58.4478,37619.0
2018-06-27 10:50:00,59.97,60.0,59.87,59.88,27169.0,58.4478,58.4771,58.3504,58.3601,27169.0
2018-06-27 11:00:00,59.85,60.11,59.84,60.09,60526.0,58.3309,58.5843,58.3211,58.5648,60526.0
2018-06-27 11:10:00,60.09,60.19,60.05,60.13,39604.0,58.5648,58.6622,58.5258,58.6038,39604.0
2018-06-27 11:20:00,60.12,60.12,60.04,60.06,34945.0,58.594,58.594,58.5161,58.5355,34945.0
2018-06-27 11:30:00,60.06,60.17,60.01,60.17,38235.0,58.5355,58.6428,58.4868,58.6428,38235.0
2018-06-27 11:40:00,60.17,60.28,60.09,60.26,31959.0,58.6428,58.75,58.5648,58.7305,31959.0
2018-06-27 11:50:00,60.26,60.36,60.23,60.33,33334.0,58.7305,58.8279,58.7012,58.7987,33334.0
2018-06-27 12:00:00,60.32,60.32,60.27,60.3,22590.0,58.7889,58.7889,58.7402,58.7695,22590.0
2018-06-27 12:10:00,60.3,60.3,60.19,60.29,33103.0,58.7695,58.7695,58.6622,58.7597,33103.0
2018-06-27 12:20:00,60.29,60.29,60.22,60.22,21702.0,58.7597,58.7597,58.6915,58.6915,21702.0
2018-06-27 12:30:00,60.22,60.23,60.11,60.14,27529.0,58.6915,58.7012,58.5843,58.6135,27529.0
2018-06-27 12:40:00,60.15,60.18,60.07,60.1,30561.0,58.6233,58.6525,58.5453,58.5745,30561.0
2018-06-27 12:50:00,60.1,60.13,60.03,60.04,30464.0,58.5745,58.6038,58.5063,58.5161,30464.0
2018-06-27 13:00:00,60.03,60.08,59.96,59.97,23354.0,58.5063,58.555,58.4381,58.4478,23354.0
2018-06-27 13:10:00,59.99,59.99,59.73,59.73,28314.0,58.4673,58.4673,58.2139,58.2139,28314.0
2018-06-27 13:20:00,59.73,59.78,59.69,59.71,28757.0,58.2139,58.2627,58.1749,58.1944,28757.0
2018-06-27 13:30:00,59.71,59.73,59.6,59.62,39535.0,58.1944,58.2139,58.0872,58.1067,39535.0
2018-06-27 13:40:00,59.62,59.75,59.62,59.67,71847.0,58.1067,58.2334,58.1067,58.1554,71847.0
2018-06-27 13:50:00,59.63,59.68,59.45,59.62,51952.0,58.1165,58.1652,57.941,58.1067,51952.0
2018-06-27 14:00:00,59.61,59.64,59.56,59.58,16217.0,58.097,58.1262,58.0482,58.0677,16217.0
2018-06-27 14:10:00,59.57,59.64,59.56,59.6,23931.0,58.058,58.1262,58.0482,58.0872,23931.0
2018-06-27 14:20:00,59.6,59.65,59.6,59.6,17866.0,58.0872,58.136,58.0872,58.0872,17866.0
2018-06-27 14:30:00,59.61,59.7,59.59,59.65,29820.0,58.097,58.1847,58.0775,58.136,29820.0
2018-06-27 14:40:00,59.64,59.64,59.49,59.5,25367.0,58.1262,58.1262,57.98,57.9898,25367.0
2018-06-27 14:50:00,59.5,59.5,59.36,59.41,38183.0,57.9898,57.9898,57.8533,57.902,38183.0
2018-06-27 15:00:00,59.41,59.41,59.3,59.31,57262.0,57.902,57.902,57.7948,57.8046,57262.0
2018-06-27 15:10:00,59.3,59.3,59.12,59.16,93969.0,57.7948,57.7948,57.6194,57.6584,93969.0
2018-06-27 15:20:00,59.16,59.47,59.07,59.36,147756.0,57.6584,57.9605,57.5707,57.8533,147756.0
2018-06-27 15:30:00,59.36,59.48,59.29,59.41,126176.0,57.8533,57.9703,57.7851,57.902,126176.0
2018-06-27 15:40:00,59.4,59.45,59.27,59.29,101377.0,57.8923,57.941,57.7656,57.7851,101377.0
2018-06-27 15:50:00,59.28,59.38,59.2,59.25,288857.0,57.7753,57.8728,57.6974,57.7461,288857.0
2018-06-28 09:30:00,59.83,60.09,59.58,59.58,166596.0,58.3114,58.5648,58.0677,58.0677,166596.0
2018-06-28 09:40:00,59.58,59.79,59.31,59.35,102380.0,58.0677,58.2724,57.8046,57.8436,102380.0
2018-06-28 09:50:00,59.32,59.46,59.19,59.31,93622.0,57.8143,57.9508,57.6876,57.8046,93622.0
2018-06-28 10:00:00,59.32,59.37,59.13,59.13,111879.0,57.8143,57.8631,57.6292,57.6292,111879.0
2018-06-28 10:10:00,59.13,59.4,59.03,59.05,136775.0,57.6292,57.8923,57.5317,57.5512,136775.0
2018-06-28 10:20:00,59.05,59.08,58.85,59.02,99560.0,57.5512,57.5804,57.3563,57.5219,99560.0
2018-06-28 10:30:00,59.03,59.03,58.57,58.73,77946.0,57.5317,57.5317,57.0834,57.2393,77946.0
2018-06-28 10:40:00,58.74,58.77,58.59,58.68,87557.0,57.2491,57.2783,57.1029,57.1906,87557.0
2018-06-28 10:50:00,58.69,58.96,58.65,58.96,80197.0,57.2003,57.4635,57.1613,57.4635,80197.0
2018-06-28 11:00:00,58.96,59.23,58.96,59.17,186022.0,57.4635,57.7266,57.4635,57.6681,186022.0
2018-06-28 11:10:00,59.18,59.24,59.11,59.24,94690.0,57.6779,57.7364,57.6097,57.7364,94690.0
2018-06-28 11:20:00,59.24,59.31,59.19,59.25,94564.0,57.7364,57.8046,57.6876,57.7461,94564.0
2018-06-28 11:30:00,59.27,59.31,59.15,59.28,63466.0,57.7656,57.8046,57.6486,57.7753,63466.0
2018-06-28 11:40:00,59.26,59.26,59.15,59.23,56132.0,57.7559,57.7559,57.6486,57.7266,56132.0
2018-06-28 11:50:00,59.23,59.25,59.18,59.21,58267.0,57.7266,57.7461,57.6779,57.7071,58267.0
2018-06-28 12:00:00,59.21,59.3,59.19,59.19,36724.0,57.7071,57.7948,57.6876,57.6876,36724.0
2018-06-28 12:10:00,59.2,59.23,59.16,59.19,42959.0,57.6974,57.7266,57.6584,57.6876,42959.0
2018-06-28 12:20:00,59.19,59.28,59.19,59.25,38969.0,57.6876,57.7753,57.6876,57.7461,38969.0
2018-06-28 12:30:00,59.25,59.33,59.23,59.29,48961.0,57.7461,57.8241,57.7266,57.7851,48961.0
2018-06-28 12:40:00,59.3,59.36,59.27,59.36,44389.0,57.7948,57.8533,57.7656,57.8533,44389.0
2018-06-28 12:50:00,59.37,59.44,59.36,59.42,48143.0,57.8631,57.9313,57.8533,57.9118,48143.0
2018-06-28 13:00:00,59.43,59.47,59.28,59.33,68881.0,57.9215,57.9605,57.7753,57.8241,68881.0
2018-06-28 13:10:00,59.34,59.34,59.27,59.31,44995.0,57.8338,57.8338,57.7656,57.8046,44995.0
2018-06-28 13:20:00,59.32,59.38,59.3,59.37,49719.0,57.8143,57.8728,57.7948,57.8631,49719.0
2018-06-28 13:30:00,59.38,59.39,59.29,59.3,67634.0,57.8728,57.8826,57.7851,57.7948,67634.0
2018-06-28 13:40:00,59.31,59.37,59.27,59.3,47465.0,57.8046,57.8631,57.7656,57.7948,47465.0
2018-06-28 13:50:00,59.31,59.35,59.29,59.3,39947.0,57.8046,57.8436,57.7851,57.7948,39947.0
2018-06-28 14:00:00,59.3,59.31,59.26,59.29,54795.0,57.7948,57.8046,57.7559,57.7851,54795.0
2018-06-28 14:10:00,59.29,59.42,59.28,59.42,69132.0,57.7851,57.9118,57.7753,57.9118,69132.0
2018-06-28 14:20:00,59.42,59.55,59.41,59.5,59131.0,57.9118,58.0385,57.902,57.9898,59131.0
2018-06-28 14:30:00,59.51,59.57,59.41,59.57,85613.0,57.9995,58.058,57.902,58.058,85613.0
2018-06-28 14:40:00,59.57,59.66,59.56,59.62,94478.0,58.058,58.1457,58.0482,58.1067,94478.0
2018-06-28 14:50:00,59.62,59.67,59.59,59.65,84190.0,58.1067,58.1554,58.0775,58.136,84190.0
2018-06-28 15:00:00,59.65,59.77,59.64,59.73,96741.0,58.136,58.2529,58.1262,58.2139,96741.0
2018-06-28 15:10:00,59.74,59.87,59.67,59.87,198602.0,58.2237,58.3504,58.1554,58.3504,198602.0
2018-06-28 15:20:00,59.87,59.96,59.79,59.8,134954.0,58.3504,58.4381,58.2724,58.2821,134954.0
2018-06-28 15:30:00,59.81,59.82,59.73,59.76,153349.0,58.2919,58.3016,58.2139,58.2432,153349.0
2018-06-28 15:40:00,59.76,59.79,59.68,59.7,155499.0,58.2432,58.2724,58.1652,58.1847,155499.0
2018-06-28 15:50:00,59.7,59.77,59.67,59.75,263086.0,58.1847,58.2529,58.1554,58.2334,263086.0
2018-06-29 09:30:00,59.77,59.86,59.51,59.7,50795.0,58.2529,58.3406,57.9995,58.1847,50795.0
2018-06-29 09:40:00,59.72,59.88,59.71,59.78,26182.0,58.2042,58.3601,58.1944,58.2627,26182.0
2018-06-29 09:50:00,59.77,59.8,59.64,59.77,29393.0,58.2529,58.2821,58.1262,58.2529,29393.0
2018-06-29 10:00:00,59.77,59.83,59.66,59.71,23847.0,58.2529,58.3114,58.1457,58.1944,23847.0
2018-06-29 10:10:00,59.72,59.83,59.7,59.73,37422.0,58.2042,58.3114,58.1847,58.2139,37422.0
2018-06-29 10:20:00,59.73,59.85,59.73,59.83,26761.0,58.2139,58.3309,58.2139,58.3114,26761.0
2018-06-29 10:30:00,59.83,59.83,59.71,59.83,39216.0,58.3114,58.3114,58.1944,58.3114,39216.0
2018-06-29 10:40:00,59.84,59.93,59.82,59.83,34949.0,58.3211,58.4088,58.3016,58.3114,34949.0
2018-06-29 10:50:00,59.83,59.87,59.68,59.69,40128.0,58.3114,58.3504,58.1652,58.1749,40128.0
2018-06-29 11:00:00,59.69,59.75,59.57,59.66,31969.0,58.1749,58.2334,58.058,58.1457,31969.0
2018-06-29 11:10:00,59.65,59.65,59.45,59.48,36823.0,58.136,58.136,57.941,57.9703,36823.0
2018-06-29 11:20:00,59.47,59.49,59.36,59.44,43933.0,57.9605,57.98,57.8533,57.9313,43933.0
2018-06-29 11:30:00,59.44,59.49,59.36,59.43,66342.0,57.9313,57.98,57.8533,57.9215,66342.0
2018-06-29 11:40:00,59.44,59.66,59.44,59.66,22616.0,57.9313,58.1457,57.9313,58.1457,22616.0
2018-06-29 11:50:00,59.68,59.71,59.56,59.65,20773.0,58.1652,58.1944,58.0482,58.136,20773.0
2018-06-29 12:00:00,59.65,59.76,59.65,59.72,16765.0,58.136,58.2432,58.136,58.2042,16765.0
2018-06-29 12:10:00,59.71,59.75,59.67,59.75,21973.0,58.1944,58.2334,58.1554,58.2334,21973.0
2018-06-29 12:20:00,59.75,59.77,59.63,59.63,21820.0,58.2334,58.2529,58.1165,58.1165,21820.0
2018-06-29 12:30:00,59.63,59.63,59.56,59.62,18631.0,58.1165,58.1165,58.0482,58.1067,18631.0
2018-06-29 12:40:00,59.61,59.63,59.59,59.62,16922.0,58.097,58.1165,58.0775,58.1067,16922.0
2018-06-29 12:50:00,59.61,59.66,59.56,59.66,21935.0,58.097,58.1457,58.0482,58.1457,21935.0
2018-06-29 13:00:00,59.68,59.86,59.66,59.81,24840.0,58.1652,58.3406,58.1457,58.2919,24840.0
2018-06-29 13:10:00,59.79,59.89,59.78,59.87,12781.0,58.2724,58.3699,58.2627,58.3504,12781.0
2018-06-29 13:20:00,59.89,59.9,59.82,59.84,13785.0,58.3699,58.3796,58.3016,58.3211,13785.0
2018-06-29 13:30:00,59.84,59.87,59.82,59.85,15218.0,58.3211,58.3504,58.3016,58.3309,15218.0
2018-06-29 13:40:00,59.85,59.9,59.82,59.85,58666.0,58.3309,58.3796,58.3016,58.3309,58666.0
2018-06-29 13:50:00,59.84,59.87,59.79,59.79,30176.0,58.3211,58.3504,58.2724,58.2724,30176.0
2018-06-29 14:00:00,59.78,59.82,59.72,59.76,56395.0,58.2627,58.3016,58.2042,58.2432,56395.0
2018-06-29 14:10:00,59.77,59.8,59.73,59.75,21183.0,58.2529,58.2821,58.2139,58.2334,21183.0
2018-06-29 14:20:00,59.76,59.83,59.76,59.83,19474.0,58.2432,58.3114,58.2432,58.3114,19474.0
2018-06-29 14:30:00,59.83,59.83,59.77,59.81,30134.0,58.3114,58.3114,58.2529,58.2919,30134.0
2018-06-29 14:40:00,59.81,59.85,59.78,59.82,26013.0,58.2919,58.3309,58.2627,58.3016,26013.0
2018-06-29 14:50:00,59.81,59.85,59.79,59.85,31545.0,58.2919,58.3309,58.2724,58.3309,31545.0
2018-06-29 15:00:00,59.85,59.9,59.8,59.81,85452.0,58.3309,58.3796,58.2821,58.2919,85452.0
2018-06-29 15:10:00,59.82,59.83,59.65,59.73,70630.0,58.3016,58.3114,58.136,58.2139,70630.0
2018-06-29 15:20:00,59.73,59.8,59.72,59.75,101486.0,58.2139,58.2821,58.2042,58.2334,101486.0
2018-06-29 15:30:00,59.75,59.83,59.74,59.79,95594.0,58.2334,58.3114,58.2237,58.2724,95594.0
2018-06-29 15:40:00,59.79,59.84,59.77,59.78,90415.0,58.2724,58.3211,58.2529,58.2627,90415.0
2018-06-29 15:50:00,59.77,59.85,59.62,59.64,462814.0,58.2529,58.3309,58.1067,58.1262,462814.0
2018-07-02 09:30:00,59.35,59.85,59.29,59.63,63915.0,57.8436,58.3309,57.7851,58.1165,63915.0
2018-07-02 09:40:00,59.62,59.64,59.42,59.5,24463.0,58.1067,58.1262,57.9118,57.9898,24463.0
2018-07-02 09:50:00,59.49,59.5,59.35,59.39,30204.0,57.98,57.9898,57.8436,57.8826,30204.0
2018-07-02 10:00:00,59.44,59.52,59.32,59.36,21717.0,57.9313,58.0093,57.8143,57.8533,21717.0
2018-07-02 10:10:00,59.38,59.39,59.21,59.35,19802.0,57.8728,57.8826,57.7071,57.8436,19802.0
2018-07-02 10:20:00,59.33,59.35,59.28,59.31,28017.0,57.8241,57.8436,57.7753,57.8046,28017.0
2018-07-02 10:30:00,59.31,59.32,59.22,59.31,17906.0,57.8046,57.8143,57.7169,57.8046,17906.0
2018-07-02 10:40:00,59.31,59.37,59.11,59.12,61821.0,57.8046,57.8631,57.6097,57.6194,61821.0
2018-07-02 10:50:00,59.12,59.12,59.0,59.01,38796.0,57.6194,57.6194,57.5025,57.5122,38796.0
2018-07-02 11:00:00,59.03,59.17,59.01,59.16,76735.0,57.5317,57.6681,57.5122,57.6584,76735.0
2018-07-02 11:10:00,59.16,59.24,59.13,59.19,20941.0,57.6584,57.7364,57.6292,57.6876,20941.0
2018-07-02 11:20:00,59.17,59.29,59.13,59.27,61078.0,57.6681,57.7851,57.6292,57.7656,61078.0
2018-07-02 11:30:00,59.28,59.29,59.18,59.27,62777.0,57.7753,57.7851,57.6779,57.7656,62777.0
2018-07-02 11:40:00,59.26,59.29,59.22,59.23,47291.0,57.7559,57.7851,57.7169,57.7266,47291.0
2018-07-02 11:50:00,59.24,59.31,59.23,59.23,89208.0,57.7364,57.8046,57.7266,57.7266,89208.0
2018-07-02 12:00:00,59.23,59.23,59.17,59.21,11675.0,57.7266,57.7266,57.6681,57.7071,11675.0
2018-07-02 12:10:00,59.21,59.21,59.14,59.17,12115.0,57.7071,57.7071,57.6389,57.6681,12115.0
2018-07-02 12:20:00,59.18,59.22,59.16,59.17,13284.0,57.6779,57.7169,57.6584,57.6681,13284.0
2018-07-02 12:30:00,59.18,59.28,59.13,59.27,40334.0,57.6779,57.7753,57.6292,57.7656,40334.0
2018-07-02 12:40:00,59.26,59.26,59.15,59.23,25797.0,57.7559,57.7559,57.6486,57.7266,25797.0
2018-07-02 12:50:00,59.23,59.23,59.17,59.17,65973.0,57.7266,57.7266,57.6681,57.6681,65973.0
2018-07-02 13:00:00,59.18,59.18,59.03,59.06,18671.0,57.6779,57.6779,57.5317,57.5609,18671.0
2018-07-02 13:10:00,59.05,59.05,58.96,58.99,49847.0,57.5512,57.5512,57.4635,57.4927,49847.0
2018-07-02 13:20:00,58.99,59.06,58.97,59.0,51038.0,57.4927,57.5609,57.4732,57.5025,51038.0
2018-07-02 13:30:00,59.0,59.0,58.93,59.0,15856.0,57.5025,57.5025,57.4342,57.5025,15856.0
2018-07-02 13:40:00,59.0,59.25,59.0,59.25,25352.0,57.5025,57.7461,57.5025,57.7461,25352.0
2018-07-02 13:50:00,59.24,59.34,59.24,59.29,35857.0,57.7364,57.8338,57.7364,57.7851,35857.0
2018-07-02 14:00:00,59.3,59.43,59.26,59.35,37523.0,57.7948,57.9215,57.7559,57.8436,37523.0
2018-07-02 14:10:00,59.36,59.39,59.33,59.38,24788.0,57.8533,57.8826,57.8241,57.8728,24788.0
2018-07-02 14:20:00,59.37,59.41,59.32,59.4,30266.0,57.8631,57.902,57.8143,57.8923,30266.0
2018-07-02 14:30:00,59.4,59.43,59.38,59.41,14976.0,57.8923,57.9215,57.8728,57.902,14976.0
2018-07-02 14:40:00,59.41,59.44,59.39,59.43,15516.0,57.902,57.9313,57.8826,57.9215,15516.0
2018-07-02 14:50:00,59.44,59.47,59.43,59.47,20689.0,57.9313,57.9605,57.9215,57.9605,20689.0
2018-07-02 15:00:00,59.49,59.52,59.46,59.51,67919.0,57.98,58.0093,57.9508,57.9995,67919.0
2018-07-02 15:10:00,59.51,59.62,59.51,59.6,35702.0,57.9995,58.1067,57.9995,58.0872,35702.0
2018-07-02 15:20:00,59.62,59.69,59.6,59.68,33800.0,58.1067,58.1749,58.0872,58.1652,33800.0
2018-07-02 15:30:00,59.68,59.68,59.56,59.61,46972.0,58.1652,58.1652,58.0482,58.097,46972.0
2018-07-02 15:40:00,59.61,59.62,59.52,59.56,57103.0,58.097,58.1067,58.0093,58.0482,57103.0
2018-07-02 15:50:00,59.57,59.8,59.57,59.79,256260.0,58.058,58.2821,58.058,58.2724,256260.0
2018-07-03 09:30:00,59.57,59.75,59.09,59.3,274104.0,58.058,58.2334,57.5902,57.7948,274104.0
2018-07-03 09:40:00,59.3,59.32,58.8,59.04,249584.0,57.7948,57.8143,57.3075,57.5414,249584.0
2018-07-03 09:50:00,59.03,59.16,58.89,59.14,162480.0,57.5317,57.6584,57.3952,57.6389,162480.0
2018-07-03 10:00:00,59.14,59.41,59.11,59.41,152700.0,57.6389,57.902,57.6097,57.902,152700.0
2018-07-03 10:10:00,59.41,59.63,59.39,59.53,134522.0,57.902,58.1165,57.8826,58.019,134522.0
2018-07-03 10:20:00,59.53,59.59,59.47,59.49,65295.0,58.019,58.0775,57.9605,57.98,65295.0
2018-07-03 10:30:00,59.48,59.52,59.46,59.48,45323.0,57.9703,58.0093,57.9508,57.9703,45323.0
2018-07-03 10:40:00,59.47,59.48,59.21,59.35,81187.0,57.9605,57.9703,57.7071,57.8436,81187.0
2018-07-03 10:50:00,59.35,59.38,58.88,59.25,142949.0,57.8436,57.8728,57.3855,57.7461,142949.0
2018-07-03 11:00:00,59.25,59.41,59.21,59.4,58930.0,57.7461,57.902,57.7071,57.8923,58930.0
2018-07-03 11:10:00,59.4,59.47,59.3,59.43,109345.0,57.8923,57.9605,57.7948,57.9215,109345.0
2018-07-03 11:20:00,59.44,59.5,59.35,59.38,51209.0,57.9313,57.9898,57.8436,57.8728,51209.0
2018-07-03 11:30:00,59.39,59.47,59.22,59.26,122148.0,57.8826,57.9605,57.7169,57.7559,122148.0
2018-07-03 11:40:00,59.25,59.3,59.1,59.17,93846.0,57.7461,57.7948,57.5999,57.6681,93846.0
2018-07-03 11:50:00,59.17,59.27,59.12,59.21,86029.0,57.6681,57.7656,57.6194,57.7071,86029.0
2018-07-03 12:00:00,59.22,59.3,59.13,59.15,87326.0,57.7169,57.7948,57.6292,57.6486,87326.0
2018-07-03 12:10:00,59.17,59.35,59.17,59.29,85361.0,57.6681,57.8436,57.6681,57.7851,85361.0
2018-07-03 12:20:00,59.28,59.41,59.26,59.41,86503.0,57.7753,57.902,57.7559,57.902,86503.0
2018-07-03 12:30:00,59.4,59.42,59.31,59.36,93664.0,57.8923,57.9118,57.8046,57.8533,93664.0
2018-07-03 12:40:00,59.37,59.4,59.21,59.21,88860.0,57.8631,57.8923,57.7071,57.7071,88860.0
2018-07-03 12:50:00,59.2,59.22,58.91,59.03,273190.0,57.6974,57.7169,57.4147,57.5317,273190.0
2018-07-05 09:30:00,59.34,59.45,59.12,59.39,135737.0,57.8338,57.941,57.6194,57.8826,135737.0
2018-07-05 09:40:00,59.39,59.51,59.27,59.43,101899.0,57.8826,57.9995,57.7656,57.9215,101899.0
2018-07-05 09:50:00,59.44,59.52,59.2,59.47,149482.0,57.9313,58.0093,57.6974,57.9605,149482.0
2018-07-05 10:00:00,59.49,59.55,59.39,59.44,87784.0,57.98,58.0385,57.8826,57.9313,87784.0
2018-07-05 10:10:00,59.43,59.51,59.31,59.45,49544.0,57.9215,57.9995,57.8046,57.941,49544.0
2018-07-05 10:20:00,59.45,59.46,59.26,59.39,65349.0,57.941,57.9508,57.7559,57.8826,65349.0
2018-07-05 10:30:00,59.4,59.47,59.33,59.44,62255.0,57.8923,57.9605,57.8241,57.9313,62255.0
2018-07-05 10:40:00,59.44,59.47,59.39,59.47,49444.0,57.9313,57.9605,57.8826,57.9605,49444.0
2018-07-05 10:50:00,59.46,59.47,59.28,59.38,47317.0,57.9508,57.9605,57.7753,57.8728,47317.0
2018-07-05 11:00:00,59.39,59.61,59.34,59.6,67471.0,57.8826,58.097,57.8338,58.0872,67471.0
2018-07-05 11:10:00,59.59,59.64,59.49,59.62,77232.0,58.0775,58.1262,57.98,58.1067,77232.0
2018-07-05 11:20:00,59.62,59.64,59.53,59.54,60241.0,58.1067,58.1262,58.019,58.0287,60241.0
2018-07-05 11:30:00,59.55,59.59,59.5,59.56,44240.0,58.0385,58.0775,57.9898,58.0482,44240.0
2018-07-05 11:40:00,59.56,59.56,59.44,59.47,42134.0,58.0482,58.0482,57.9313,57.9605,42134.0
2018-07-05 11:50:00,59.47,59.53,59.45,59.45,38284.0,57.9605,58.019,57.941,57.941,38284.0
2018-07-05 12:00:00,59.45,59.58,59.42,59.58,110361.0,57.941,58.0677,57.9118,58.0677,110361.0
2018-07-05 12:10:00,59.58,59.6,59.54,59.59,81068.0,58.0677,58.0872,58.0287,58.0775,81068.0
2018-07-05 12:20:00,59.59,59.63,59.57,59.6,32628.0,58.0775,58.1165,58.058,58.0872,32628.0
2018-07-05 12:30:00,59.6,59.67,59.56,59.59,42992.0,58.0872,58.1554,58.0482,58.0775,42992.0
2018-07-05 12:40:00,59.58,59.65,59.55,59.58,31597.0,58.0677,58.136,58.0385,58.0677,31597.0
2018-07-05 12:50:00,59.58,59.66,59.55,59.66,25758.0,58.0677,58.1457,58.0385,58.1457,25758.0
2018-07-05 13:00:00,59.66,59.77,59.65,59.71,46273.0,58.1457,58.2529,58.136,58.1944,46273.0
2018-07-05 13:10:00,59.7,59.74,59.68,59.73,35682.0,58.1847,58.2237,58.1652,58.2139,35682.0
2018-07-05 13:20:00,59.74,59.75,59.7,59.7,38546.0,58.2237,58.2334,58.1847,58.1847,38546.0
2018-07-05 13:30:00,59.71,59.72,59.69,59.71,30415.0,58.1944,58.2042,58.1749,58.1944,30415.0
2018-07-05 13:40:00,59.71,59.87,59.71,59.79,38509.0,58.1944,58.3504,58.1944,58.2724,38509.0
2018-07-05 13:50:00,59.79,59.8,59.75,59.79,27608.0,58.2724,58.2821,58.2334,58.2724,27608.0
2018-07-05 14:00:00,59.85,59.93,59.72,59.73,51920.0,58.3309,58.4088,58.2042,58.2139,51920.0
2018-07-05 14:10:00,59.73,59.74,59.58,59.73,47673.0,58.2139,58.2237,58.0677,58.2139,47673.0
2018-07-05 14:20:00,59.73,59.8,59.62,59.63,57437.0,58.2139,58.2821,58.1067,58.1165,57437.0
2018-07-05 14:30:00,59.64,59.66,59.6,59.63,69864.0,58.1262,58.1457,58.0872,58.1165,69864.0
2018-07-05 14:40:00,59.64,59.68,59.61,59.66,34730.0,58.1262,58.1652,58.097,58.1457,34730.0
2018-07-05 14:50:00,59.66,59.68,59.58,59.66,58918.0,58.1457,58.1652,58.0677,58.1457,58918.0
2018-07-05 15:00:00,59.66,59.84,59.61,59.84,69880.0,58.1457,58.3211,58.097,58.3211,69880.0
2018-07-05 15:10:00,59.83,59.91,59.81,59.89,80670.0,58.3114,58.3894,58.2919,58.3699,80670.0
2018-07-05 15:20:00,59.89,59.9,59.79,59.87,73296.0,58.3699,58.3796,58.2724,58.3504,73296.0
2018-07-05 15:30:00,59.86,59.88,59.81,59.83,126925.0,58.3406,58.3601,58.2919,58.3114,126925.0
2018-07-05 15:40:00,59.83,59.91,59.76,59.89,130792.0,58.3114,58.3894,58.2432,58.3699,130792.0
2018-07-05 15:50:00,59.88,60.01,59.87,59.96,360502.0,58.3601,58.4868,58.3504,58.4381,360502.0
2018-07-06 09:30:00,59.96,60.05,59.79,59.96,51425.0,58.4381,58.5258,58.2724,58.4381,51425.0
2018-07-06 09:40:00,59.99,60.35,59.97,60.13,118918.0,58.4673,58.8182,58.4478,58.6038,118918.0
2018-07-06 09:50:00,60.14,60.34,60.11,60.33,102420.0,58.6135,58.8084,58.5843,58.7987,102420.0
2018-07-06 10:00:00,60.35,60.43,60.28,60.34,80078.0,58.8182,58.8962,58.75,58.8084,80078.0
2018-07-06 10:10:00,60.33,60.42,60.32,60.42,49462.0,58.7987,58.8864,58.7889,58.8864,49462.0
2018-07-06 10:20:00,60.42,60.43,60.32,60.43,31790.0,58.8864,58.8962,58.7889,58.8962,31790.0
2018-07-06 10:30:00,60.43,60.43,60.3,60.39,45832.0,58.8962,58.8962,58.7695,58.8572,45832.0
2018-07-06 10:40:00,60.4,60.73,60.38,60.7,98088.0,58.8669,59.1885,58.8474,59.1593,98088.0
2018-07-06 10:50:00,60.71,60.71,60.57,60.66,36735.0,59.169,59.169,59.0326,59.1203,36735.0
2018-07-06 11:00:00,60.66,60.73,60.65,60.72,29835.0,59.1203,59.1885,59.1106,59.1788,29835.0
2018-07-06 11:10:00,60.71,60.74,60.65,60.72,20935.0,59.169,59.1983,59.1106,59.1788,20935.0
2018-07-06 11:20:00,60.72,60.81,60.72,60.78,22984.0,59.1788,59.2665,59.1788,59.2373,22984.0
2018-07-06 11:30:00,60.77,60.83,60.74,60.83,34026.0,59.2275,59.286,59.1983,59.286,34026.0
2018-07-06 11:40:00,60.85,60.87,60.79,60.86,26721.0,59.3055,59.325,59.247,59.3152,26721.0
2018-07-06 11:50:00,60.85,60.91,60.81,60.86,147254.0,59.3055,59.364,59.2665,59.3152,147254.0
2018-07-06 12:00:00,60.87,60.89,60.85,60.87,20905.0,59.325,59.3445,59.3055,59.325,20905.0
2018-07-06 12:10:00,60.88,61.03,60.86,60.87,63810.0,59.3347,59.4809,59.3152,59.325,63810.0
2018-07-06 12:20:00,60.88,61.05,60.87,60.91,61214.0,59.3347,59.5004,59.325,59.364,61214.0
2018-07-06 12:30:00,60.9,60.91,60.84,60.87,23503.0,59.3542,59.364,59.2957,59.325,23503.0
2018-07-06 12:40:00,60.87,60.9,60.83,60.85,25194.0,59.325,59.3542,59.286,59.3055,25194.0
2018-07-06 12:50:00,60.85,60.88,60.81,60.84,40002.0,59.3055,59.3347,59.2665,59.2957,40002.0
2018-07-06 13:00:00,60.85,60.91,60.83,60.9,33790.0,59.3055,59.364,59.286,59.3542,33790.0
2018-07-06 13:10:00,60.9,60.9,60.84,60.88,15837.0,59.3542,59.3542,59.2957,59.3347,15837.0
2018-07-06 13:20:00,60.88,60.98,60.88,60.96,23348.0,59.3347,59.4322,59.3347,59.4127,23348.0
2018-07-06 13:30:00,60.96,60.99,60.96,60.98,17772.0,59.4127,59.4419,59.4127,59.4322,17772.0
2018-07-06 13:40:00,60.97,61.03,60.97,61.02,16658.0,59.4224,59.4809,59.4224,59.4712,16658.0
2018-07-06 13:50:00,61.01,61.1,61.0,61.07,34480.0,59.4614,59.5492,59.4517,59.5199,34480.0
2018-07-06 14:00:00,61.08,61.18,60.88,60.97,72075.0,59.5297,59.6271,59.3347,59.4224,72075.0
2018-07-06 14:10:00,60.99,61.0,60.9,60.9,61575.0,59.4419,59.4517,59.3542,59.3542,61575.0
2018-07-06 14:20:00,60.9,60.98,60.86,60.93,39937.0,59.3542,59.4322,59.3152,59.3835,39937.0
2018-07-06 14:30:00,60.92,61.01,60.9,60.99,21766.0,59.3737,59.4614,59.3542,59.4419,21766.0
2018-07-06 14:40:00,60.98,61.05,60.98,61.03,20604.0,59.4322,59.5004,59.4322,59.4809,20604.0
2018-07-06 14:50:00,61.04,61.1,61.03,61.07,21069.0,59.4907,59.5492,59.4809,59.5199,21069.0
2018-07-06 15:00:00,61.05,61.12,61.04,61.12,27709.0,59.5004,59.5686,59.4907,59.5686,27709.0
2018-07-06 15:10:00,61.12,61.17,61.11,61.12,32686.0,59.5686,59.6174,59.5589,59.5686,32686.0
2018-07-06 15:20:00,61.12,61.21,61.1,61.2,74362.0,59.5686,59.6564,59.5492,59.6466,74362.0
2018-07-06 15:30:00,61.19,61.26,61.07,61.08,106702.0,59.6369,59.7051,59.5199,59.5297,106702.0
2018-07-06 15:40:00,61.08,61.18,61.07,61.18,112900.0,59.5297,59.6271,59.5199,59.6271,112900.0
2018-07-06 15:50:00,61.17,61.17,61.0,61.04,364304.0,59.6174,59.6174,59.4517,59.4907,364304.0
2018-07-09 09:30:00,60.89,61.46,60.54,61.41,96218.0,59.3445,59.9,59.0034,59.8513,96218.0
2018-07-09 09:40:00,61.45,61.5,61.32,61.33,30668.0,59.8903,59.939,59.7636,59.7733,30668.0
2018-07-09 09:50:00,61.35,61.36,61.22,61.25,40923.0,59.7928,59.8026,59.6661,59.6953,40923.0
2018-07-09 10:00:00,61.26,61.36,61.2,61.31,79113.0,59.7051,59.8026,59.6466,59.7538,79113.0
2018-07-09 10:10:00,61.33,61.43,61.29,61.37,32411.0,59.7733,59.8708,59.7343,59.8123,32411.0
2018-07-09 10:20:00,61.38,61.41,61.29,61.33,38117.0,59.822,59.8513,59.7343,59.7733,38117.0
2018-07-09 10:30:00,61.34,61.39,61.31,61.32,30437.0,59.7831,59.8318,59.7538,59.7636,30437.0
2018-07-09 10:40:00,61.32,61.43,61.23,61.37,34824.0,59.7636,59.8708,59.6759,59.8123,34824.0
2018-07-09 10:50:00,61.39,61.39,61.09,61.2,66377.0,59.8318,59.8318,59.5394,59.6466,66377.0
2018-07-09 11:00:00,61.2,61.29,61.16,61.28,24711.0,59.6466,59.7343,59.6076,59.7246,24711.0
2018-07-09 11:10:00,61.29,61.36,61.27,61.28,28026.0,59.7343,59.8026,59.7148,59.7246,28026.0
2018-07-09 11:20:00,61.29,61.36,61.25,61.29,28654.0,59.7343,59.8026,59.6953,59.7343,28654.0
2018-07-09 11:30:00,61.29,61.31,61.22,61.29,28835.0,59.7343,59.7538,59.6661,59.7343,28835.0
2018-07-09 11:40:00,61.29,61.43,61.28,61.36,34481.0,59.7343,59.8708,59.7246,59.8026,34481.0
2018-07-09 11:50:00,61.38,61.42,61.31,61.34,30094.0,59.822,59.861,59.7538,59.7831,30094.0
2018-07-09 12:00:00,61.34,61.34,61.25,61.28,21256.0,59.7831,59.7831,59.6953,59.7246,21256.0
2018-07-09 12:10:00,61.28,61.3,61.21,61.23,21543.0,59.7246,59.7441,59.6564,59.6759,21543.0
2018-07-09 12:20:00,61.23,61.26,61.15,61.24,50368.0,59.6759,59.7051,59.5979,59.6856,50368.0
2018-07-09 12:30:00,61.25,61.25,61.11,61.18,35797.0,59.6953,59.6953,59.5589,59.6271,35797.0
2018-07-09 12:40:00,61.18,61.33,61.17,61.29,24158.0,59.6271,59.7733,59.6174,59.7343,24158.0
2018-07-09 12:50:00,61.3,61.34,61.28,61.29,18420.0,59.7441,59.7831,59.7246,59.7343,18420.0
2018-07-09 13:00:00,61.29,61.31,61.23,61.23,17895.0,59.7343,59.7538,59.6759,59.6759,17895.0
2018-07-09 13:10:00,61.23,61.31,61.18,61.27,34232.0,59.6759,59.7538,59.6271,59.7148,34232.0
2018-07-09 13:20:00,61.28,61.28,61.11,61.12,44010.0,59.7246,59.7246,59.5589,59.5686,44010.0
2018-07-09 13:30:00,61.12,61.16,61.06,61.15,29816.0,59.5686,59.6076,59.5102,59.5979,29816.0
2018-07-09 13:40:00,61.13,61.14,61.08,61.1,20012.0,59.5784,59.5881,59.5297,59.5492,20012.0
2018-07-09 13:50:00,61.1,61.2,61.1,61.19,18748.0,59.5492,59.6466,59.5492,59.6369,18748.0
2018-07-09 14:00:00,61.18,61.25,61.15,61.23,60314.0,59.6271,59.6953,59.5979,59.6759,60314.0
2018-07-09 14:10:00,61.24,61.27,61.21,61.25,20202.0,59.6856,59.7148,59.6564,59.6953,20202.0
2018-07-09 14:20:00,61.24,61.25,61.21,61.22,11545.0,59.6856,59.6953,59.6564,59.6661,11545.0
2018-07-09 14:30:00,61.21,61.24,61.12,61.21,61043.0,59.6564,59.6856,59.5686,59.6564,61043.0
2018-07-09 14:40:00,61.21,61.23,61.18,61.18,32105.0,59.6564,59.6759,59.6271,59.6271,32105.0
2018-07-09 14:50:00,61.18,61.21,61.12,61.2,32506.0,59.6271,59.6564,59.5686,59.6466,32506.0
2018-07-09 15:00:00,61.19,61.21,61.14,61.19,31400.0,59.6369,59.6564,59.5881,59.6369,31400.0
2018-07-09 15:10:00,61.19,61.2,61.12,61.14,17482.0,59.6369,59.6466,59.5686,59.5881,17482.0
2018-07-09 15:20:00,61.14,61.16,61.12,61.14,69531.0,59.5881,59.6076,59.5686,59.5881,69531.0
2018-07-09 15:30:00,61.14,61.16,61.1,61.15,71602.0,59.5881,59.6076,59.5492,59.5979,71602.0
2018-07-09 15:40:00,61.15,61.22,61.14,61.17,76250.0,59.5979,59.6661,59.5881,59.6174,76250.0
2018-07-09 15:50:00,61.16,61.26,61.15,61.23,163038.0,59.6076,59.7051,59.5979,59.6759,163038.0
2018-07-10 09:30:00,61.3,61.4,61.05,61.1,46765.0,59.7441,59.8415,59.5004,59.5492,46765.0
2018-07-10 09:40:00,61.08,61.1,60.95,61.0,32846.0,59.5297,59.5492,59.403,59.4517,32846.0
2018-07-10 09:50:00,60.99,61.18,60.91,61.12,43999.0,59.4419,59.6271,59.364,59.5686,43999.0
2018-07-10 10:00:00,61.11,61.21,60.99,61.11,32009.0,59.5589,59.6564,59.4419,59.5589,32009.0
2018-07-10 10:10:00,61.12,61.13,60.89,60.9,47731.0,59.5686,59.5784,59.3445,59.3542,47731.0
2018-07-10 10:20:00,60.91,61.04,60.87,60.92,27577.0,59.364,59.4907,59.325,59.3737,27577.0
2018-07-10 10:30:00,60.92,61.07,60.91,61.07,18803.0,59.3737,59.5199,59.364,59.5199,18803.0
2018-07-10 10:40:00,61.07,61.21,61.06,61.17,15949.0,59.5199,59.6564,59.5102,59.6174,15949.0
2018-07-10 10:50:00,61.17,61.19,61.1,61.17,15620.0,59.6174,59.6369,59.5492,59.6174,15620.0
2018-07-10 11:00:00,61.17,61.22,61.15,61.18,17877.0,59.6174,59.6661,59.5979,59.6271,17877.0
2018-07-10 11:10:00,61.18,61.18,61.06,61.11,20865.0,59.6271,59.6271,59.5102,59.5589,20865.0
2018-07-10 11:20:00,61.11,61.11,60.96,61.02,30127.0,59.5589,59.5589,59.4127,59.4712,30127.0
2018-07-10 11:30:00,61.02,61.08,61.0,61.02,29327.0,59.4712,59.5297,59.4517,59.4712,29327.0
2018-07-10 11:40:00,61.03,61.11,60.98,60.98,28772.0,59.4809,59.5589,59.4322,59.4322,28772.0
2018-07-10 11:50:00,60.97,60.99,60.96,60.99,14583.0,59.4224,59.4419,59.4127,59.4419,14583.0
2018-07-10 12:00:00,61.0,61.02,60.97,60.98,22821.0,59.4517,59.4712,59.4224,59.4322,22821.0
2018-07-10 12:10:00,60.98,60.98,60.89,60.92,39118.0,59.4322,59.4322,59.3445,59.3737,39118.0
2018-07-10 12:20:00,60.93,60.99,60.92,60.98,68030.0,59.3835,59.4419,59.3737,59.4322,68030.0
2018-07-10 12:30:00,60.99,60.99,60.94,60.95,16150.0,59.4419,59.4419,59.3932,59.403,16150.0
2018-07-10 12:40:00,60.94,60.96,60.93,60.94,17984.0,59.3932,59.4127,59.3835,59.3932,17984.0
2018-07-10 12:50:00,60.93,60.94,60.89,60.94,18652.0,59.3835,59.3932,59.3445,59.3932,18652.0
2018-07-10 13:00:00,60.96,61.03,60.96,60.99,17300.0,59.4127,59.4809,59.4127,59.4419,17300.0
2018-07-10 13:10:00,60.99,61.03,60.98,61.01,11976.0,59.4419,59.4809,59.4322,59.4614,11976.0
2018-07-10 13:20:00,61.01,61.02,60.99,61.0,9518.0,59.4614,59.4712,59.4419,59.4517,9518.0
2018-07-10 13:30:00,61.0,61.0,60.96,60.99,18208.0,59.4517,59.4517,59.4127,59.4419,18208.0
2018-07-10 13:40:00,60.99,61.04,60.97,61.04,13958.0,59.4419,59.4907,59.4224,59.4907,13958.0
2018-07-10 13:50:00,61.04,61.14,61.04,61.05,21162.0,59.4907,59.5881,59.4907,59.5004,21162.0
2018-07-10 14:00:00,61.05,61.08,61.02,61.03,17204.0,59.5004,59.5297,59.4712,59.4809,17204.0
2018-07-10 14:10:00,61.04,61.06,60.98,60.99,25977.0,59.4907,59.5102,59.4322,59.4419,25977.0
2018-07-10 14:20:00,60.98,61.0,60.96,60.96,31843.0,59.4322,59.4517,59.4127,59.4127,31843.0
2018-07-10 14:30:00,60.97,60.98,60.93,60.95,33754.0,59.4224,59.4322,59.3835,59.403,33754.0
2018-07-10 14:40:00,60.96,60.98,60.93,60.95,31968.0,59.4127,59.4322,59.3835,59.403,31968.0
2018-07-10 14:50:00,60.95,61.0,60.95,60.99,18476.0,59.403,59.4517,59.403,59.4419,18476.0
2018-07-10 15:00:00,60.98,61.07,60.98,61.07,26783.0,59.4322,59.5199,59.4322,59.5199,26783.0
2018-07-10 15:10:00,61.06,61.08,61.03,61.06,17850.0,59.5102,59.5297,59.4809,59.5102,17850.0
2018-07-10 15:20:00,61.05,61.09,61.03,61.04,32349.0,59.5004,59.5394,59.4809,59.4907,32349.0
2018-07-10 15:30:00,61.05,61.15,61.05,61.15,47675.0,59.5004,59.5979,59.5004,59.5979,47675.0
2018-07-10 15:40:00,61.15,61.15,61.04,61.07,64260.0,59.5979,59.5979,59.4907,59.5199,64260.0
2018-07-10 15:50:00,61.07,61.14,61.06,61.06,113774.0,59.5199,59.5881,59.5102,59.5102,113774.0
2018-07-11 09:30:00,60.18,60.82,60.13,60.68,60907.0,58.6525,59.2763,58.6038,59.1398,60907.0
2018-07-11 09:40:00,60.66,60.8,60.63,60.72,43798.0,59.1203,59.2568,59.0911,59.1788,43798.0
2018-07-11 09:50:00,60.69,60.75,60.64,60.64,31723.0,59.1496,59.208,59.1008,59.1008,31723.0
2018-07-11 10:00:00,60.63,60.82,60.59,60.81,31176.0,59.0911,59.2763,59.0521,59.2665,31176.0
2018-07-11 10:10:00,60.78,60.81,60.7,60.77,64266.0,59.2373,59.2665,59.1593,59.2275,64266.0
2018-07-11 10:20:00,60.77,60.85,60.59,60.61,37984.0,59.2275,59.3055,59.0521,59.0716,37984.0
2018-07-11 10:30:00,60.6,60.66,60.49,60.52,45874.0,59.0618,59.1203,58.9546,58.9839,45874.0
2018-07-11 10:40:00,60.52,60.52,60.39,60.41,23580.0,58.9839,58.9839,58.8572,58.8767,23580.0
2018-07-11 10:50:00,60.4,60.43,60.3,60.37,22846.0,58.8669,58.8962,58.7695,58.8377,22846.0
2018-07-11 11:00:00,60.37,60.45,60.36,60.4,40988.0,58.8377,58.9156,58.8279,58.8669,40988.0
2018-07-11 11:10:00,60.41,60.41,60.2,60.27,34866.0,58.8767,58.8767,58.672,58.7402,34866.0
2018-07-11 11:20:00,60.26,60.29,60.17,60.17,67021.0,58.7305,58.7597,58.6428,58.6428,67021.0
2018-07-11 11:30:00,60.16,60.16,59.96,60.06,153452.0,58.633,58.633,58.4381,58.5355,153452.0
2018-07-11 11:40:00,60.06,60.06,59.9,59.93,66840.0,58.5355,58.5355,58.3796,58.4088,66840.0
2018-07-11 11:50:00,59.92,59.97,59.8,59.8,29880.0,58.3991,58.4478,58.2821,58.2821,29880.0
2018-07-11 12:00:00,59.79,59.85,59.72,59.83,41320.0,58.2724,58.3309,58.2042,58.3114,41320.0
2018-07-11 12:10:00,59.81,59.85,59.76,59.82,22685.0,58.2919,58.3309,58.2432,58.3016,22685.0
2018-07-11 12:20:00,59.81,59.88,59.79,59.81,18890.0,58.2919,58.3601,58.2724,58.2919,18890.0
2018-07-11 12:30:00,59.82,59.89,59.8,59.87,17091.0,58.3016,58.3699,58.2821,58.3504,17091.0
2018-07-11 12:40:00,59.87,59.92,59.86,59.87,24909.0,58.3504,58.3991,58.3406,58.3504,24909.0
2018-07-11 12:50:00,59.88,59.9,59.83,59.87,36961.0,58.3601,58.3796,58.3114,58.3504,36961.0
2018-07-11 13:00:00,59.87,59.98,59.87,59.89,25606.0,58.3504,58.4576,58.3504,58.3699,25606.0
2018-07-11 13:10:00,59.89,59.9,59.76,59.78,32766.0,58.3699,58.3796,58.2432,58.2627,32766.0
2018-07-11 13:20:00,59.78,59.87,59.76,59.81,41525.0,58.2627,58.3504,58.2432,58.2919,41525.0
2018-07-11 13:30:00,59.8,59.84,59.77,59.8,37936.0,58.2821,58.3211,58.2529,58.2821,37936.0
2018-07-11 13:40:00,59.8,59.89,59.79,59.85,27159.0,58.2821,58.3699,58.2724,58.3309,27159.0
2018-07-11 13:50:00,59.83,59.84,59.76,59.8,33350.0,58.3114,58.3211,58.2432,58.2821,33350.0
2018-07-11 14:00:00,59.8,59.88,59.79,59.82,52633.0,58.2821,58.3601,58.2724,58.3016,52633.0
2018-07-11 14:10:00,59.82,59.82,59.69,59.8,74509.0,58.3016,58.3016,58.1749,58.2821,74509.0
2018-07-11 14:20:00,59.81,60.02,59.81,60.0,74972.0,58.2919,58.4966,58.2919,58.4771,74972.0
2018-07-11 14:30:00,60.01,60.08,59.99,60.05,50970.0,58.4868,58.555,58.4673,58.5258,50970.0
2018-07-11 14:40:00,60.05,60.09,59.99,60.0,49910.0,58.5258,58.5648,58.4673,58.4771,49910.0
2018-07-11 14:50:00,60.01,60.09,60.0,60.09,33395.0,58.4868,58.5648,58.4771,58.5648,33395.0
2018-07-11 15:00:00,60.09,60.15,60.09,60.15,64464.0,58.5648,58.6233,58.5648,58.6233,64464.0
2018-07-11 15:10:00,60.15,60.16,60.07,60.12,42849.0,58.6233,58.633,58.5453,58.594,42849.0
2018-07-11 15:20:00,60.12,60.12,60.07,60.09,35550.0,58.594,58.594,58.5453,58.5648,35550.0
2018-07-11 15:30:00,60.1,60.14,60.08,60.11,67558.0,58.5745,58.6135,58.555,58.5843,67558.0
2018-07-11 15:40:00,60.11,60.11,60.07,60.07,78950.0,58.5843,58.5843,58.5453,58.5453,78950.0
2018-07-11 15:50:00,60.07,60.13,59.97,60.08,246363.0,58.5453,58.6038,58.4478,58.555,246363.0
2018-07-12 09:30:00,60.17,60.39,59.9,60.15,46162.0,58.6428,58.8572,58.3796,58.6233,46162.0
2018-07-12 09:40:00,60.14,60.27,60.09,60.21,24728.0,58.6135,58.7402,58.5648,58.6817,24728.0
2018-07-12 09:50:00,60.19,60.36,60.12,60.36,39901.0,58.6622,58.8279,58.594,58.8279,39901.0
2018-07-12 10:00:00,60.33,60.68,60.33,60.65,80755.0,58.7987,59.1398,58.7987,59.1106,80755.0
2018-07-12 10:10:00,60.64,60.87,60.59,60.84,63796.0,59.1008,59.325,59.0521,59.2957,63796.0
2018-07-12 10:20:00,60.85,60.97,60.78,60.96,135002.0,59.3055,59.4224,59.2373,59.4127,135002.0
2018-07-12 10:30:00,60.96,61.07,60.95,60.98,68638.0,59.4127,59.5199,59.403,59.4322,68638.0
2018-07-12 10:40:00,60.98,61.04,60.92,60.96,83225.0,59.4322,59.4907,59.3737,59.4127,83225.0
2018-07-12 10:50:00,60.97,61.07,60.96,61.04,57415.0,59.4224,59.5199,59.4127,59.4907,57415.0
2018-07-12 11:00:00,61.05,61.09,61.01,61.03,49187.0,59.5004,59.5394,59.4614,59.4809,49187.0
2018-07-12 11:10:00,61.04,61.19,61.03,61.08,90548.0,59.4907,59.6369,59.4809,59.5297,90548.0
2018-07-12 11:20:00,61.09,61.12,60.97,61.1,77422.0,59.5394,59.5686,59.4224,59.5492,77422.0
2018-07-12 11:30:00,61.1,61.1,61.04,61.07,61583.0,59.5492,59.5492,59.4907,59.5199,61583.0
2018-07-12 11:40:00,61.05,61.09,60.99,61.07,36663.0,59.5004,59.5394,59.4419,59.5199,36663.0
2018-07-12 11:50:00,61.07,61.1,60.99,61.07,29230.0,59.5199,59.5492,59.4419,59.5199,29230.0
2018-07-12 12:00:00,61.08,61.08,60.98,61.0,22458.0,59.5297,59.5297,59.4322,59.4517,22458.0
2018-07-12 12:10:00,61.0,61.08,60.99,61.06,30084.0,59.4517,59.5297,59.4419,59.5102,30084.0
2018-07-12 12:20:00,61.06,61.15,61.03,61.04,55410.0,59.5102,59.5979,59.4809,59.4907,55410.0
2018-07-12 12:30:00,61.04,61.07,60.96,61.04,31172.0,59.4907,59.5199,59.4127,59.4907,31172.0
2018-07-12 12:40:00,61.04,61.12,60.99,61.04,64651.0,59.4907,59.5686,59.4419,59.4907,64651.0
2018-07-12 12:50:00,61.04,61.1,61.02,61.02,22939.0,59.4907,59.5492,59.4712,59.4712,22939.0
2018-07-12 13:00:00,61.03,61.08,61.01,61.02,27203.0,59.4809,59.5297,59.4614,59.4712,27203.0
2018-07-12 13:10:00,61.02,61.06,61.02,61.05,35893.0,59.4712,59.5102,59.4712,59.5004,35893.0
2018-07-12 13:20:00,61.05,61.1,61.03,61.08,50376.0,59.5004,59.5492,59.4809,59.5297,50376.0
2018-07-12 13:30:00,61.08,61.09,60.87,60.88,41961.0,59.5297,59.5394,59.325,59.3347,41961.0
2018-07-12 13:40:00,60.88,60.99,60.86,60.98,27410.0,59.3347,59.4419,59.3152,59.4322,27410.0
2018-07-12 13:50:00,60.99,61.07,60.94,60.99,79427.0,59.4419,59.5199,59.3932,59.4419,79427.0
2018-07-12 14:00:00,61.0,61.1,60.99,61.07,267338.0,59.4517,59.5492,59.4419,59.5199,267338.0
2018-07-12 14:10:00,61.08,61.2,61.05,61.19,64164.0,59.5297,59.6466,59.5004,59.6369,64164.0
2018-07-12 14:20:00,61.19,61.2,61.07,61.07,70516.0,59.6369,59.6466,59.5199,59.5199,70516.0
2018-07-12 14:30:00,61.06,61.09,61.04,61.07,37870.0,59.5102,59.5394,59.4907,59.5199,37870.0
2018-07-12 14:40:00,61.07,61.08,61.04,61.05,31569.0,59.5199,59.5297,59.4907,59.5004,31569.0
2018-07-12 14:50:00,61.05,61.08,61.02,61.03,107557.0,59.5004,59.5297,59.4712,59.4809,107557.0
2018-07-12 15:00:00,61.03,61.08,61.02,61.04,34932.0,59.4809,59.5297,59.4712,59.4907,34932.0
2018-07-12 15:10:00,61.04,61.08,60.97,61.04,79948.0,59.4907,59.5297,59.4224,59.4907,79948.0
2018-07-12 15:20:00,61.03,61.21,61.02,61.21,65810.0,59.4809,59.6564,59.4712,59.6564,65810.0
2018-07-12 15:30:00,61.2,61.42,61.2,61.39,266834.0,59.6466,59.861,59.6466,59.8318,266834.0
2018-07-12 15:40:00,61.39,61.47,61.29,61.39,202379.0,59.8318,59.9098,59.7343,59.8318,202379.0
2018-07-12 15:50:00,61.4,61.51,61.38,61.48,394492.0,59.8415,59.9487,59.822,59.9195,394492.0
2018-07-13 09:30:00,61.13,61.44,61.06,61.24,47554.0,59.5784,59.8805,59.5102,59.6856,47554.0
2018-07-13 09:40:00,61.24,61.31,60.86,61.27,63127.0,59.6856,59.7538,59.3152,59.7148,63127.0
2018-07-13 09:50:00,61.26,61.33,60.94,60.97,76605.0,59.7051,59.7733,59.3932,59.4224,76605.0
2018-07-13 10:00:00,60.96,61.06,60.86,61.0,47001.0,59.4127,59.5102,59.3152,59.4517,47001.0
2018-07-13 10:10:00,61.0,61.15,60.99,61.09,40100.0,59.4517,59.5979,59.4419,59.5394,40100.0
2018-07-13 10:20:00,61.08,61.15,61.08,61.14,32587.0,59.5297,59.5979,59.5297,59.5881,32587.0
2018-07-13 10:30:00,61.14,61.14,61.09,61.1,24080.0,59.5881,59.5881,59.5394,59.5492,24080.0
2018-07-13 10:40:00,61.09,61.14,61.07,61.12,40719.0,59.5394,59.5881,59.5199,59.5686,40719.0
2018-07-13 10:50:00,61.12,61.13,61.08,61.12,63193.0,59.5686,59.5784,59.5297,59.5686,63193.0
2018-07-13 11:00:00,61.1,61.12,61.07,61.08,32265.0,59.5492,59.5686,59.5199,59.5297,32265.0
2018-07-13 11:10:00,61.09,61.12,61.02,61.03,47682.0,59.5394,59.5686,59.4712,59.4809,47682.0
2018-07-13 11:20:00,61.03,61.12,60.98,61.12,54907.0,59.4809,59.5686,59.4322,59.5686,54907.0
2018-07-13 11:30:00,61.12,61.14,61.04,61.05,62454.0,59.5686,59.5881,59.4907,59.5004,62454.0
2018-07-13 11:40:00,61.05,61.12,61.04,61.08,83039.0,59.5004,59.5686,59.4907,59.5297,83039.0
2018-07-13 11:50:00,61.08,61.13,61.07,61.11,49252.0,59.5297,59.5784,59.5199,59.5589,49252.0
2018-07-13 12:00:00,61.11,61.12,61.05,61.08,40923.0,59.5589,59.5686,59.5004,59.5297,40923.0
2018-07-13 12:10:00,61.1,61.13,61.07,61.09,31465.0,59.5492,59.5784,59.5199,59.5394,31465.0
2018-07-13 12:20:00,61.09,61.09,61.02,61.08,39216.0,59.5394,59.5394,59.4712,59.5297,39216.0
2018-07-13 12:30:00,61.08,61.12,61.07,61.1,29643.0,59.5297,59.5686,59.5199,59.5492,29643.0
2018-07-13 12:40:00,61.09,61.14,61.07,61.1,48310.0,59.5394,59.5881,59.5199,59.5492,48310.0
2018-07-13 12:50:00,61.11,61.14,61.08,61.09,81594.0,59.5589,59.5881,59.5297,59.5394,81594.0
2018-07-13 13:00:00,61.09,61.12,61.06,61.07,47235.0,59.5394,59.5686,59.5102,59.5199,47235.0
2018-07-13 13:10:00,61.07,61.16,61.06,61.11,86484.0,59.5199,59.6076,59.5102,59.5589,86484.0
2018-07-13 13:20:00,61.11,61.43,61.1,61.38,123041.0,59.5589,59.8708,59.5492,59.822,123041.0
2018-07-13 13:30:00,61.38,61.45,61.24,61.25,63933.0,59.822,59.8903,59.6856,59.6953,63933.0
2018-07-13 13:40:00,61.25,61.36,61.24,61.33,20197.0,59.6953,59.8026,59.6856,59.7733,20197.0
2018-07-13 13:50:00,61.33,61.35,61.31,61.33,22454.0,59.7733,59.7928,59.7538,59.7733,22454.0
2018-07-13 14:00:00,61.33,61.36,61.2,61.36,51766.0,59.7733,59.8026,59.6466,59.8026,51766.0
2018-07-13 14:10:00,61.36,61.46,61.36,61.43,25885.0,59.8026,59.9,59.8026,59.8708,25885.0
2018-07-13 14:20:00,61.43,61.52,61.41,61.51,34412.0,59.8708,59.9585,59.8513,59.9487,34412.0
2018-07-13 14:30:00,61.5,61.53,61.47,61.52,25629.0,59.939,59.9682,59.9098,59.9585,25629.0
2018-07-13 14:40:00,61.51,61.55,61.5,61.54,29207.0,59.9487,59.9877,59.939,59.978,29207.0
2018-07-13 14:50:00,61.54,61.58,61.53,61.55,28418.0,59.978,60.017,59.9682,59.9877,28418.0
2018-07-13 15:00:00,61.54,61.59,61.54,61.58,26423.0,59.978,60.0267,59.978,60.017,26423.0
2018-07-13 15:10:00,61.57,61.7,61.57,61.65,65848.0,60.0072,60.1339,60.0072,60.0852,65848.0
2018-07-13 15:20:00,61.66,61.67,61.56,61.56,68502.0,60.0949,60.1047,59.9975,59.9975,68502.0
2018-07-13 15:30:00,61.56,61.63,61.53,61.54,60391.0,59.9975,60.0657,59.9682,59.978,60391.0
2018-07-13 15:40:00,61.54,61.54,61.49,61.5,88883.0,59.978,59.978,59.9293,59.939,88883.0
2018-07-13 15:50:00,61.5,61.62,61.49,61.57,221092.0,59.939,60.056,59.9293,60.0072,221092.0
2018-07-16 09:30:00,61.4,61.79,61.4,61.73,39940.0,59.8415,60.2216,59.8415,60.1632,39940.0
2018-07-16 09:40:00,61.72,61.79,61.58,61.79,19139.0,60.1534,60.2216,60.017,60.2216,19139.0
2018-07-16 09:50:00,61.78,61.86,61.74,61.75,27501.0,60.2119,60.2899,60.1729,60.1827,27501.0
2018-07-16 10:00:00,61.74,61.77,61.67,61.69,65329.0,60.1729,60.2021,60.1047,60.1242,65329.0
2018-07-16 10:10:00,61.69,61.86,61.69,61.86,41850.0,60.1242,60.2899,60.1242,60.2899,41850.0
2018-07-16 10:20:00,61.86,61.93,61.61,61.74,43992.0,60.2899,60.3581,60.0462,60.1729,43992.0
2018-07-16 10:30:00,61.75,61.93,61.74,61.93,58914.0,60.1827,60.3581,60.1729,60.3581,58914.0
2018-07-16 10:40:00,61.93,61.98,61.79,61.87,54040.0,60.3581,60.4068,60.2216,60.2996,54040.0
2018-07-16 10:50:00,61.87,61.93,61.66,61.66,83133.0,60.2996,60.3581,60.0949,60.0949,83133.0
2018-07-16 11:00:00,61.66,61.81,61.64,61.72,78436.0,60.0949,60.2411,60.0754,60.1534,78436.0
2018-07-16 11:10:00,61.72,61.8,61.68,61.68,47627.0,60.1534,60.2314,60.1144,60.1144,47627.0
2018-07-16 11:20:00,61.65,61.65,61.47,61.57,46576.0,60.0852,60.0852,59.9098,60.0072,46576.0
2018-07-16 11:30:00,61.58,61.62,61.5,61.6,28528.0,60.017,60.056,59.939,60.0365,28528.0
2018-07-16 11:40:00,61.6,61.63,61.47,61.48,21404.0,60.0365,60.0657,59.9098,59.9195,21404.0
2018-07-16 11:50:00,61.48,61.59,61.48,61.59,15894.0,59.9195,60.0267,59.9195,60.0267,15894.0
2018-07-16 12:00:00,61.59,61.59,61.43,61.51,23655.0,60.0267,60.0267,59.8708,59.9487,23655.0
2018-07-16 12:10:00,61.52,61.6,61.52,61.59,16407.0,59.9585,60.0365,59.9585,60.0267,16407.0
2018-07-16 12:20:00,61.6,61.71,61.58,61.63,21745.0,60.0365,60.1437,60.017,60.0657,21745.0
2018-07-16 12:30:00,61.65,61.67,61.6,61.61,13652.0,60.0852,60.1047,60.0365,60.0462,13652.0
2018-07-16 12:40:00,61.61,61.64,61.58,61.6,12048.0,60.0462,60.0754,60.017,60.0365,12048.0
2018-07-16 12:50:00,61.6,61.63,61.6,61.61,13068.0,60.0365,60.0657,60.0365,60.0462,13068.0
2018-07-16 13:00:00,61.61,61.63,61.58,61.63,16508.0,60.0462,60.0657,60.017,60.0657,16508.0
2018-07-16 13:10:00,61.63,61.66,61.57,61.66,13310.0,60.0657,60.0949,60.0072,60.0949,13310.0
2018-07-16 13:20:00,61.65,61.66,61.61,61.64,12401.0,60.0852,60.0949,60.0462,60.0754,12401.0
2018-07-16 13:30:00,61.63,61.69,61.62,61.65,17162.0,60.0657,60.1242,60.056,60.0852,17162.0
2018-07-16 13:40:00,61.65,61.67,61.61,61.65,11274.0,60.0852,60.1047,60.0462,60.0852,11274.0
2018-07-16 13:50:00,61.65,61.67,61.61,61.63,14745.0,60.0852,60.1047,60.0462,60.0657,14745.0
2018-07-16 14:00:00,61.64,61.67,61.62,61.64,13805.0,60.0754,60.1047,60.056,60.0754,13805.0
2018-07-16 14:10:00,61.65,61.66,61.62,61.64,12460.0,60.0852,60.0949,60.056,60.0754,12460.0
2018-07-16 14:20:00,61.65,61.68,61.64,61.64,14185.0,60.0852,60.1144,60.0754,60.0754,14185.0
2018-07-16 14:30:00,61.64,61.65,61.61,61.63,14366.0,60.0754,60.0852,60.0462,60.0657,14366.0
2018-07-16 14:40:00,61.63,61.63,61.54,61.58,17279.0,60.0657,60.0657,59.978,60.017,17279.0
2018-07-16 14:50:00,61.58,61.58,61.54,61.54,23956.0,60.017,60.017,59.978,59.978,23956.0
2018-07-16 15:00:00,61.54,61.64,61.54,61.63,18306.0,59.978,60.0754,59.978,60.0657,18306.0
2018-07-16 15:10:00,61.63,61.66,61.61,61.65,18766.0,60.0657,60.0949,60.0462,60.0852,18766.0
2018-07-16 15:20:00,61.65,61.66,61.63,61.66,16749.0,60.0852,60.0949,60.0657,60.0949,16749.0
2018-07-16 15:30:00,61.66,61.66,61.57,61.59,37964.0,60.0949,60.0949,60.0072,60.0267,37964.0
2018-07-16 15:40:00,61.6,61.62,61.55,61.58,64319.0,60.0365,60.056,59.9877,60.017,64319.0
2018-07-16 15:50:00,61.57,61.58,61.5,61.51,204073.0,60.0072,60.017,59.939,59.9487,204073.0
2018-07-17 09:30:00,61.33,61.77,61.01,61.7,44839.0,59.7733,60.2021,59.4614,60.1339,44839.0
2018-07-17 09:40:00,61.75,61.88,61.41,61.66,31917.0,60.1827,60.3094,59.8513,60.0949,31917.0
2018-07-17 09:50:00,61.66,61.81,61.53,61.58,28608.0,60.0949,60.2411,59.9682,60.017,28608.0
2018-07-17 10:00:00,61.6,61.64,61.53,61.56,24598.0,60.0365,60.0754,59.9682,59.9975,24598.0
2018-07-17 10:10:00,61.57,61.68,61.49,61.59,24780.0,60.0072,60.1144,59.9293,60.0267,24780.0
2018-07-17 10:20:00,61.59,61.79,61.55,61.79,16817.0,60.0267,60.2216,59.9877,60.2216,16817.0
2018-07-17 10:30:00,61.77,61.81,61.72,61.72,15029.0,60.2021,60.2411,60.1534,60.1534,15029.0
2018-07-17 10:40:00,61.7,61.7,61.63,61.67,23091.0,60.1339,60.1339,60.0657,60.1047,23091.0
2018-07-17 10:50:00,61.67,61.73,61.65,61.73,41457.0,60.1047,60.1632,60.0852,60.1632,41457.0
2018-07-17 11:00:00,61.73,61.74,61.66,61.74,14119.0,60.1632,60.1729,60.0949,60.1729,14119.0
2018-07-17 11:10:00,61.74,61.76,61.7,61.73,11578.0,60.1729,60.1924,60.1339,60.1632,11578.0
2018-07-17 11:20:00,61.72,61.73,61.66,61.68,44001.0,60.1534,60.1632,60.0949,60.1144,44001.0
2018-07-17 11:30:00,61.68,61.71,61.62,61.62,7150.0,60.1144,60.1437,60.056,60.056,7150.0
2018-07-17 11:40:00,61.62,61.66,61.57,61.65,17294.0,60.056,60.0949,60.0072,60.0852,17294.0
2018-07-17 11:50:00,61.66,61.66,61.59,61.61,13079.0,60.0949,60.0949,60.0267,60.0462,13079.0
2018-07-17 12:00:00,61.62,61.63,61.54,61.56,11269.0,60.056,60.0657,59.978,59.9975,11269.0
2018-07-17 12:10:00,61.57,61.63,61.54,61.62,13119.0,60.0072,60.0657,59.978,60.056,13119.0
2018-07-17 12:20:00,61.61,61.68,61.56,61.67,22495.0,60.0462,60.1144,59.9975,60.1047,22495.0
2018-07-17 12:30:00,61.67,61.68,61.62,61.62,11413.0,60.1047,60.1144,60.056,60.056,11413.0
2018-07-17 12:40:00,61.62,61.64,61.62,61.64,4954.0,60.056,60.0754,60.056,60.0754,4954.0
2018-07-17 12:50:00,61.65,61.65,61.61,61.64,10753.0,60.0852,60.0852,60.0462,60.0754,10753.0
2018-07-17 13:00:00,61.64,61.68,61.6,61.61,111674.0,60.0754,60.1144,60.0365,60.0462,111674.0
2018-07-17 13:10:00,61.6,61.67,61.44,61.45,44729.0,60.0365,60.1047,59.8805,59.8903,44729.0
2018-07-17 13:20:00,61.45,61.46,61.38,61.43,21786.0,59.8903,59.9,59.822,59.8708,21786.0
2018-07-17 13:30:00,61.44,61.48,61.28,61.28,26501.0,59.8805,59.9195,59.7246,59.7246,26501.0
2018-07-17 13:40:00,61.28,61.32,61.25,61.27,18922.0,59.7246,59.7636,59.6953,59.7148,18922.0
2018-07-17 13:50:00,61.27,61.33,61.25,61.33,15686.0,59.7148,59.7733,59.6953,59.7733,15686.0
2018-07-17 14:00:00,61.34,61.35,61.27,61.27,11502.0,59.7831,59.7928,59.7148,59.7148,11502.0
2018-07-17 14:10:00,61.26,61.26,61.2,61.23,12855.0,59.7051,59.7051,59.6466,59.6759,12855.0
2018-07-17 14:20:00,61.25,61.26,61.22,61.22,9655.0,59.6953,59.7051,59.6661,59.6661,9655.0
2018-07-17 14:30:00,61.22,61.25,61.16,61.18,20915.0,59.6661,59.6953,59.6076,59.6271,20915.0
2018-07-17 14:40:00,61.18,61.23,61.17,61.23,12475.0,59.6271,59.6759,59.6174,59.6759,12475.0
2018-07-17 14:50:00,61.22,61.24,61.18,61.21,13450.0,59.6661,59.6856,59.6271,59.6564,13450.0
2018-07-17 15:00:00,61.2,61.22,61.18,61.21,11357.0,59.6466,59.6661,59.6271,59.6564,11357.0
2018-07-17 15:10:00,61.21,61.21,61.07,61.08,28461.0,59.6564,59.6564,59.5199,59.5297,28461.0
2018-07-17 15:20:00,61.07,61.07,60.99,61.03,62802.0,59.5199,59.5199,59.4419,59.4809,62802.0
2018-07-17 15:30:00,61.04,61.07,61.02,61.05,21594.0,59.4907,59.5199,59.4712,59.5004,21594.0
2018-07-17 15:40:00,61.05,61.11,61.0,61.05,53004.0,59.5004,59.5589,59.4517,59.5004,53004.0
2018-07-17 15:50:00,61.05,61.13,61.04,61.1,149144.0,59.5004,59.5784,59.4907,59.5492,149144.0
2018-07-18 09:30:00,61.31,61.38,60.92,60.97,56463.0,59.7538,59.822,59.3737,59.4224,56463.0
2018-07-18 09:40:00,60.97,61.16,60.93,60.93,30206.0,59.4224,59.6076,59.3835,59.3835,30206.0
2018-07-18 09:50:00,60.94,60.94,60.73,60.79,73192.0,59.3932,59.3932,59.1885,59.247,73192.0
2018-07-18 10:00:00,60.78,60.81,60.74,60.78,23842.0,59.2373,59.2665,59.1983,59.2373,23842.0
2018-07-18 10:10:00,60.79,60.94,60.78,60.87,22908.0,59.247,59.3932,59.2373,59.325,22908.0
2018-07-18 10:20:00,60.87,60.89,60.74,60.76,27018.0,59.325,59.3445,59.1983,59.2178,27018.0
2018-07-18 10:30:00,60.77,60.77,60.61,60.64,22651.0,59.2275,59.2275,59.0716,59.1008,22651.0
2018-07-18 10:40:00,60.66,60.68,60.63,60.66,12464.0,59.1203,59.1398,59.0911,59.1203,12464.0
2018-07-18 10:50:00,60.65,60.66,60.62,60.62,21940.0,59.1106,59.1203,59.0813,59.0813,21940.0
2018-07-18 11:00:00,60.62,60.63,60.5,60.62,25868.0,59.0813,59.0911,58.9644,59.0813,25868.0
2018-07-18 11:10:00,60.61,60.62,60.55,60.56,16462.0,59.0716,59.0813,59.0131,59.0229,16462.0
2018-07-18 11:20:00,60.56,60.57,60.5,60.54,19708.0,59.0229,59.0326,58.9644,59.0034,19708.0
2018-07-18 11:30:00,60.55,60.55,60.46,60.47,23107.0,59.0131,59.0131,58.9254,58.9351,23107.0
2018-07-18 11:40:00,60.47,60.47,60.38,60.44,27931.0,58.9351,58.9351,58.8474,58.9059,27931.0
2018-07-18 11:50:00,60.43,60.55,60.41,60.53,17481.0,58.8962,59.0131,58.8767,58.9936,17481.0
2018-07-18 12:00:00,60.52,60.63,60.52,60.59,19853.0,58.9839,59.0911,58.9839,59.0521,19853.0
2018-07-18 12:10:00,60.59,60.59,60.47,60.52,19782.0,59.0521,59.0521,58.9351,58.9839,19782.0
2018-07-18 12:20:00,60.53,60.57,60.49,60.57,16806.0,58.9936,59.0326,58.9546,59.0326,16806.0
2018-07-18 12:30:00,60.57,60.59,60.57,60.57,12477.0,59.0326,59.0521,59.0326,59.0326,12477.0
2018-07-18 12:40:00,60.57,60.59,60.57,60.59,13029.0,59.0326,59.0521,59.0326,59.0521,13029.0
2018-07-18 12:50:00,60.59,60.6,60.57,60.57,13087.0,59.0521,59.0618,59.0326,59.0326,13087.0
2018-07-18 13:00:00,60.57,60.66,60.54,60.66,27513.0,59.0326,59.1203,59.0034,59.1203,27513.0
2018-07-18 13:10:00,60.66,60.69,60.63,60.67,8715.0,59.1203,59.1496,59.0911,59.1301,8715.0
2018-07-18 13:20:00,60.68,60.72,60.65,60.71,14429.0,59.1398,59.1788,59.1106,59.169,14429.0
2018-07-18 13:30:00,60.71,60.85,60.7,60.85,17096.0,59.169,59.3055,59.1593,59.3055,17096.0
2018-07-18 13:40:00,60.85,60.9,60.79,60.81,26075.0,59.3055,59.3542,59.247,59.2665,26075.0
2018-07-18 13:50:00,60.81,60.81,60.72,60.81,21248.0,59.2665,59.2665,59.1788,59.2665,21248.0
2018-07-18 14:00:00,60.82,60.82,60.68,60.68,26313.0,59.2763,59.2763,59.1398,59.1398,26313.0
2018-07-18 14:10:00,60.68,60.74,60.61,60.63,20574.0,59.1398,59.1983,59.0716,59.0911,20574.0
2018-07-18 14:20:00,60.62,60.67,60.59,60.63,15673.0,59.0813,59.1301,59.0521,59.0911,15673.0
2018-07-18 14:30:00,60.63,60.66,60.63,60.66,17531.0,59.0911,59.1203,59.0911,59.1203,17531.0
2018-07-18 14:40:00,60.66,60.68,60.64,60.64,25916.0,59.1203,59.1398,59.1008,59.1008,25916.0
2018-07-18 14:50:00,60.63,60.64,60.6,60.61,18405.0,59.0911,59.1008,59.0618,59.0716,18405.0
2018-07-18 15:00:00,60.61,60.69,60.59,60.62,159575.0,59.0716,59.1496,59.0521,59.0813,159575.0
2018-07-18 15:10:00,60.62,60.65,60.6,60.61,22756.0,59.0813,59.1106,59.0618,59.0716,22756.0
2018-07-18 15:20:00,60.61,60.63,60.57,60.59,22463.0,59.0716,59.0911,59.0326,59.0521,22463.0
2018-07-18 15:30:00,60.6,60.61,60.54,60.56,32362.0,59.0618,59.0716,59.0034,59.0229,32362.0
2018-07-18 15:40:00,60.56,60.6,60.54,60.59,33796.0,59.0229,59.0618,59.0034,59.0521,33796.0
2018-07-18 15:50:00,60.58,60.59,60.39,60.4,279729.0,59.0423,59.0521,58.8572,58.8669,279729.0
2018-07-19 09:30:00,60.15,60.28,59.77,59.82,92476.0,58.6233,58.75,58.2529,58.3016,92476.0
2018-07-19 09:40:00,59.79,59.93,59.7,59.71,44547.0,58.2724,58.4088,58.1847,58.1944,44547.0
2018-07-19 09:50:00,59.72,59.91,59.65,59.78,62182.0,58.2042,58.3894,58.136,58.2627,62182.0
2018-07-19 10:00:00,59.79,59.9,59.77,59.83,20977.0,58.2724,58.3796,58.2529,58.3114,20977.0
2018-07-19 10:10:00,59.82,59.91,59.8,59.86,70061.0,58.3016,58.3894,58.2821,58.3406,70061.0
2018-07-19 10:20:00,59.86,59.87,59.58,59.79,59262.0,58.3406,58.3504,58.0677,58.2724,59262.0
2018-07-19 10:30:00,59.81,59.85,59.7,59.75,35253.0,58.2919,58.3309,58.1847,58.2334,35253.0
2018-07-19 10:40:00,59.76,59.82,59.74,59.76,36148.0,58.2432,58.3016,58.2237,58.2432,36148.0
2018-07-19 10:50:00,59.76,59.83,59.75,59.83,26686.0,58.2432,58.3114,58.2334,58.3114,26686.0
2018-07-19 11:00:00,59.83,59.92,59.83,59.9,14416.0,58.3114,58.3991,58.3114,58.3796,14416.0
2018-07-19 11:10:00,59.91,59.97,59.86,59.86,32447.0,58.3894,58.4478,58.3406,58.3406,32447.0
2018-07-19 11:20:00,59.86,59.86,59.8,59.85,18099.0,58.3406,58.3406,58.2821,58.3309,18099.0
2018-07-19 11:30:00,59.85,59.86,59.7,59.72,42154.0,58.3309,58.3406,58.1847,58.2042,42154.0
2018-07-19 11:40:00,59.72,59.72,59.6,59.61,42992.0,58.2042,58.2042,58.0872,58.097,42992.0
2018-07-19 11:50:00,59.61,59.67,59.58,59.66,25477.0,58.097,58.1554,58.0677,58.1457,25477.0
2018-07-19 12:00:00,59.66,59.71,59.65,59.7,12091.0,58.1457,58.1944,58.136,58.1847,12091.0
2018-07-19 12:10:00,59.71,59.71,59.31,59.44,82215.0,58.1944,58.1944,57.8046,57.9313,82215.0
2018-07-19 12:20:00,59.44,59.55,59.42,59.55,20920.0,57.9313,58.0385,57.9118,58.0385,20920.0
2018-07-19 12:30:00,59.55,59.55,59.48,59.51,20605.0,58.0385,58.0385,57.9703,57.9995,20605.0
2018-07-19 12:40:00,59.52,59.55,59.45,59.46,19099.0,58.0093,58.0385,57.941,57.9508,19099.0
2018-07-19 12:50:00,59.46,59.46,59.3,59.3,60904.0,57.9508,57.9508,57.7948,57.7948,60904.0
2018-07-19 13:00:00,59.28,59.3,59.17,59.25,67215.0,57.7753,57.7948,57.6681,57.7461,67215.0
2018-07-19 13:10:00,59.26,59.29,59.12,59.22,47545.0,57.7559,57.7851,57.6194,57.7169,47545.0
2018-07-19 13:20:00,59.21,59.36,59.19,59.21,43227.0,57.7071,57.8533,57.6876,57.7071,43227.0
2018-07-19 13:30:00,59.2,59.35,59.19,59.34,68156.0,57.6974,57.8436,57.6876,57.8338,68156.0
2018-07-19 13:40:00,59.34,59.43,59.26,59.26,74113.0,57.8338,57.9215,57.7559,57.7559,74113.0
2018-07-19 13:50:00,59.25,59.31,59.2,59.3,42912.0,57.7461,57.8046,57.6974,57.7948,42912.0
2018-07-19 14:00:00,59.28,59.31,59.21,59.22,43226.0,57.7753,57.8046,57.7071,57.7169,43226.0
2018-07-19 14:10:00,59.22,59.24,59.16,59.19,32649.0,57.7169,57.7364,57.6584,57.6876,32649.0
2018-07-19 14:20:00,59.19,59.23,59.17,59.22,51110.0,57.6876,57.7266,57.6681,57.7169,51110.0
2018-07-19 14:30:00,59.22,59.33,59.19,59.33,50420.0,57.7169,57.8241,57.6876,57.8241,50420.0
2018-07-19 14:40:00,59.33,59.43,59.33,59.37,41956.0,57.8241,57.9215,57.8241,57.8631,41956.0
2018-07-19 14:50:00,59.37,59.52,59.36,59.47,26343.0,57.8631,58.0093,57.8533,57.9605,26343.0
2018-07-19 15:00:00,59.48,59.5,59.42,59.43,91965.0,57.9703,57.9898,57.9118,57.9215,91965.0
2018-07-19 15:10:00,59.43,59.44,59.39,59.43,40742.0,57.9215,57.9313,57.8826,57.9215,40742.0
2018-07-19 15:20:00,59.43,59.44,59.35,59.37,38083.0,57.9215,57.9313,57.8436,57.8631,38083.0
2018-07-19 15:30:00,59.36,59.37,59.32,59.33,76173.0,57.8533,57.8631,57.8143,57.8241,76173.0
2018-07-19 15:40:00,59.32,59.33,59.26,59.27,122446.0,57.8143,57.8241,57.7559,57.7656,122446.0
2018-07-19 15:50:00,59.28,59.37,59.2,59.31,401078.0,57.7753,57.8631,57.6974,57.8046,401078.0
2018-07-20 09:30:00,59.29,59.5,59.07,59.27,133604.0,57.7851,57.9898,57.5707,57.7656,133604.0
2018-07-20 09:40:00,59.25,59.28,59.0,59.2,39196.0,57.7461,57.7753,57.5025,57.6974,39196.0
2018-07-20 09:50:00,59.18,59.25,59.06,59.13,19027.0,57.6779,57.7461,57.5609,57.6292,19027.0
2018-07-20 10:00:00,59.13,59.21,59.05,59.13,22226.0,57.6292,57.7071,57.5512,57.6292,22226.0
2018-07-20 10:10:00,59.13,59.16,58.97,58.98,29243.0,57.6292,57.6584,57.4732,57.483,29243.0
2018-07-20 10:20:00,58.97,59.11,58.96,59.02,182795.0,57.4732,57.6097,57.4635,57.5219,182795.0
2018-07-20 10:30:00,59.02,59.25,59.0,59.24,84180.0,57.5219,57.7461,57.5025,57.7364,84180.0
2018-07-20 10:40:00,59.23,59.32,59.15,59.28,38772.0,57.7266,57.8143,57.6486,57.7753,38772.0
2018-07-20 10:50:00,59.27,59.28,59.14,59.25,112551.0,57.7656,57.7753,57.6389,57.7461,112551.0
2018-07-20 11:00:00,59.24,59.27,59.16,59.19,33766.0,57.7364,57.7656,57.6584,57.6876,33766.0
2018-07-20 11:10:00,59.19,59.32,59.18,59.32,22120.0,57.6876,57.8143,57.6779,57.8143,22120.0
2018-07-20 11:20:00,59.33,59.42,59.29,59.41,28782.0,57.8241,57.9118,57.7851,57.902,28782.0
2018-07-20 11:30:00,59.42,59.43,59.26,59.28,37564.0,57.9118,57.9215,57.7559,57.7753,37564.0
2018-07-20 11:40:00,59.28,59.29,59.18,59.22,40647.0,57.7753,57.7851,57.6779,57.7169,40647.0
2018-07-20 11:50:00,59.22,59.23,59.04,59.04,28306.0,57.7169,57.7266,57.5414,57.5414,28306.0
2018-07-20 12:00:00,59.03,59.13,59.03,59.11,31632.0,57.5317,57.6292,57.5317,57.6097,31632.0
2018-07-20 12:10:00,59.11,59.13,59.02,59.06,33501.0,57.6097,57.6292,57.5219,57.5609,33501.0
2018-07-20 12:20:00,59.06,59.17,59.04,59.17,17525.0,57.5609,57.6681,57.5414,57.6681,17525.0
2018-07-20 12:30:00,59.15,59.15,59.04,59.12,17427.0,57.6486,57.6486,57.5414,57.6194,17427.0
2018-07-20 12:40:00,59.12,59.19,59.12,59.18,13735.0,57.6194,57.6876,57.6194,57.6779,13735.0
2018-07-20 12:50:00,59.17,59.19,59.16,59.18,9995.0,57.6681,57.6876,57.6584,57.6779,9995.0
2018-07-20 13:00:00,59.17,59.19,59.15,59.16,13205.0,57.6681,57.6876,57.6486,57.6584,13205.0
2018-07-20 13:10:00,59.16,59.17,59.13,59.15,12700.0,57.6584,57.6681,57.6292,57.6486,12700.0
2018-07-20 13:20:00,59.14,59.16,59.12,59.12,11019.0,57.6389,57.6584,57.6194,57.6194,11019.0
2018-07-20 13:30:00,59.13,59.23,59.12,59.19,22531.0,57.6292,57.7266,57.6194,57.6876,22531.0
2018-07-20 13:40:00,59.19,59.2,59.16,59.16,17058.0,57.6876,57.6974,57.6584,57.6584,17058.0
2018-07-20 13:50:00,59.16,59.2,59.12,59.12,30016.0,57.6584,57.6974,57.6194,57.6194,30016.0
2018-07-20 14:00:00,59.12,59.2,59.11,59.18,16000.0,57.6194,57.6974,57.6097,57.6779,16000.0
2018-07-20 14:10:00,59.17,59.18,59.12,59.12,12205.0,57.6681,57.6779,57.6194,57.6194,12205.0
2018-07-20 14:20:00,59.13,59.14,59.08,59.09,17353.0,57.6292,57.6389,57.5804,57.5902,17353.0
2018-07-20 14:30:00,59.1,59.1,58.97,59.01,25130.0,57.5999,57.5999,57.4732,57.5122,25130.0
2018-07-20 14:40:00,59.01,59.08,58.98,59.06,14631.0,57.5122,57.5804,57.483,57.5609,14631.0
2018-07-20 14:50:00,59.07,59.11,59.02,59.05,25132.0,57.5707,57.6097,57.5219,57.5512,25132.0
2018-07-20 15:00:00,59.04,59.09,59.04,59.09,18925.0,57.5414,57.5902,57.5414,57.5902,18925.0
2018-07-20 15:10:00,59.09,59.12,59.06,59.12,29156.0,57.5902,57.6194,57.5609,57.6194,29156.0
2018-07-20 15:20:00,59.11,59.16,59.1,59.16,20028.0,57.6097,57.6584,57.5999,57.6584,20028.0
2018-07-20 15:30:00,59.16,59.18,59.02,59.05,48004.0,57.6584,57.6779,57.5219,57.5512,48004.0
2018-07-20 15:40:00,59.05,59.16,59.04,59.13,56457.0,57.5512,57.6584,57.5414,57.6292,56457.0
2018-07-20 15:50:00,59.12,59.19,59.08,59.14,155894.0,57.6194,57.6876,57.5804,57.6389,155894.0
2018-07-23 09:30:00,59.02,59.11,58.58,58.92,71355.0,57.5219,57.6097,57.0931,57.4245,71355.0
2018-07-23 09:40:00,58.91,59.12,58.76,58.93,140967.0,57.4147,57.6194,57.2685,57.4342,140967.0
2018-07-23 09:50:00,58.94,59.04,58.58,59.04,112650.0,57.444,57.5414,57.0931,57.5414,112650.0
2018-07-23 10:00:00,59.03,59.03,58.77,58.77,57943.0,57.5317,57.5317,57.2783,57.2783,57943.0
2018-07-23 10:10:00,58.8,58.86,58.66,58.67,25280.0,57.3075,57.366,57.1711,57.1808,25280.0
2018-07-23 10:20:00,58.67,58.69,58.39,58.42,67195.0,57.1808,57.2003,56.9079,56.9372,67195.0
2018-07-23 10:30:00,58.41,58.5,58.28,58.4,51168.0,56.9274,57.0151,56.8007,56.9177,51168.0
2018-07-23 10:40:00,58.42,58.5,58.37,58.46,37125.0,56.9372,57.0151,56.8884,56.9762,37125.0
2018-07-23 10:50:00,58.44,58.46,58.35,58.42,89015.0,56.9567,56.9762,56.869,56.9372,89015.0
2018-07-23 11:00:00,58.42,58.59,58.42,58.47,39347.0,56.9372,57.1029,56.9372,56.9859,39347.0
2018-07-23 11:10:00,58.47,58.55,58.46,58.53,26275.0,56.9859,57.0639,56.9762,57.0444,26275.0
2018-07-23 11:20:00,58.54,58.54,58.42,58.42,44952.0,57.0541,57.0541,56.9372,56.9372,44952.0
2018-07-23 11:30:00,58.42,58.56,58.42,58.56,40813.0,56.9372,57.0736,56.9372,57.0736,40813.0
2018-07-23 11:40:00,58.57,58.57,58.42,58.44,24329.0,57.0834,57.0834,56.9372,56.9567,24329.0
2018-07-23 11:50:00,58.46,58.52,58.45,58.48,68464.0,56.9762,57.0346,56.9664,56.9957,68464.0
2018-07-23 12:00:00,58.49,58.52,58.43,58.44,21551.0,57.0054,57.0346,56.9469,56.9567,21551.0
2018-07-23 12:10:00,58.44,58.45,58.35,58.35,13536.0,56.9567,56.9664,56.869,56.869,13536.0
2018-07-23 12:20:00,58.36,58.42,58.36,58.41,20452.0,56.8787,56.9372,56.8787,56.9274,20452.0
2018-07-23 12:30:00,58.42,58.42,58.35,58.41,37795.0,56.9372,56.9372,56.869,56.9274,37795.0
2018-07-23 12:40:00,58.4,58.46,58.37,58.46,29859.0,56.9177,56.9762,56.8884,56.9762,29859.0
2018-07-23 12:50:00,58.46,58.52,58.41,58.46,31215.0,56.9762,57.0346,56.9274,56.9762,31215.0
2018-07-23 13:00:00,58.45,58.5,58.44,58.46,17612.0,56.9664,57.0151,56.9567,56.9762,17612.0
2018-07-23 13:10:00,58.47,58.47,58.4,58.42,22681.0,56.9859,56.9859,56.9177,56.9372,22681.0
2018-07-23 13:20:00,58.42,58.57,58.4,58.5,60851.0,56.9372,57.0834,56.9177,57.0151,60851.0
2018-07-23 13:30:00,58.5,58.51,58.43,58.46,22535.0,57.0151,57.0249,56.9469,56.9762,22535.0
2018-07-23 13:40:00,58.46,58.5,58.44,58.49,19184.0,56.9762,57.0151,56.9567,57.0054,19184.0
2018-07-23 13:50:00,58.49,58.5,58.41,58.44,32730.0,57.0054,57.0151,56.9274,56.9567,32730.0
2018-07-23 14:00:00,58.45,58.5,58.41,58.42,29589.0,56.9664,57.0151,56.9274,56.9372,29589.0
2018-07-23 14:10:00,58.42,58.44,58.29,58.3,59942.0,56.9372,56.9567,56.8105,56.8202,59942.0
2018-07-23 14:20:00,58.3,58.38,58.26,58.27,48226.0,56.8202,56.8982,56.7812,56.791,48226.0
2018-07-23 14:30:00,58.28,58.47,58.27,58.41,34148.0,56.8007,56.9859,56.791,56.9274,34148.0
2018-07-23 14:40:00,58.41,58.5,58.41,58.48,26326.0,56.9274,57.0151,56.9274,56.9957,26326.0
2018-07-23 14:50:00,58.48,58.55,58.44,58.44,47539.0,56.9957,57.0639,56.9567,56.9567,47539.0
2018-07-23 15:00:00,58.44,58.45,58.38,58.43,47122.0,56.9567,56.9664,56.8982,56.9469,47122.0
2018-07-23 15:10:00,58.44,58.44,58.35,58.44,61033.0,56.9567,56.9567,56.869,56.9567,61033.0
2018-07-23 15:20:00,58.44,58.44,58.38,58.44,39350.0,56.9567,56.9567,56.8982,56.9567,39350.0
2018-07-23 15:30:00,58.44,58.44,58.37,58.39,107395.0,56.9567,56.9567,56.8884,56.9079,107395.0
2018-07-23 15:40:00,58.39,58.4,58.36,58.38,141556.0,56.9079,56.9177,56.8787,56.8982,141556.0
2018-07-23 15:50:00,58.37,58.39,58.22,58.25,210766.0,56.8884,56.9079,56.7423,56.7715,210766.0
2018-07-24 09:30:00,58.37,58.68,58.02,58.12,132364.0,56.8884,57.1906,56.5473,56.6448,132364.0
2018-07-24 09:40:00,58.11,58.21,57.98,57.99,66392.0,56.635,56.7325,56.5083,56.5181,66392.0
2018-07-24 09:50:00,57.98,58.08,57.79,58.0,111086.0,56.5083,56.6058,56.3232,56.5278,111086.0
2018-07-24 10:00:00,58.03,58.1,57.86,58.02,74031.0,56.5571,56.6253,56.3914,56.5473,74031.0
2018-07-24 10:10:00,58.01,58.12,57.84,58.07,56384.0,56.5376,56.6448,56.3719,56.5961,56384.0
2018-07-24 10:20:00,58.07,58.18,58.05,58.15,32281.0,56.5961,56.7033,56.5766,56.674,32281.0
2018-07-24 10:30:00,58.14,58.35,58.1,58.33,53065.0,56.6643,56.869,56.6253,56.8495,53065.0
2018-07-24 10:40:00,58.32,58.43,58.27,58.37,154964.0,56.8397,56.9469,56.791,56.8884,154964.0
2018-07-24 10:50:00,58.37,58.45,58.35,58.44,19024.0,56.8884,56.9664,56.869,56.9567,19024.0
2018-07-24 11:00:00,58.45,58.46,58.22,58.29,35863.0,56.9664,56.9762,56.7423,56.8105,35863.0
2018-07-24 11:10:00,58.28,58.29,58.2,58.28,28755.0,56.8007,56.8105,56.7228,56.8007,28755.0
2018-07-24 11:20:00,58.29,58.34,58.25,58.3,22242.0,56.8105,56.8592,56.7715,56.8202,22242.0
2018-07-24 11:30:00,58.3,58.34,58.27,58.32,26843.0,56.8202,56.8592,56.791,56.8397,26843.0
2018-07-24 11:40:00,58.33,58.34,58.21,58.23,42400.0,56.8495,56.8592,56.7325,56.752,42400.0
2018-07-24 11:50:00,58.23,58.37,58.23,58.33,36125.0,56.752,56.8884,56.752,56.8495,36125.0
2018-07-24 12:00:00,58.33,58.37,58.31,58.33,29733.0,56.8495,56.8884,56.83,56.8495,29733.0
2018-07-24 12:10:00,58.33,58.53,58.33,58.46,52118.0,56.8495,57.0444,56.8495,56.9762,52118.0
2018-07-24 12:20:00,58.46,58.53,58.46,58.48,58161.0,56.9762,57.0444,56.9762,56.9957,58161.0
2018-07-24 12:30:00,58.48,58.52,58.45,58.48,21481.0,56.9957,57.0346,56.9664,56.9957,21481.0
2018-07-24 12:40:00,58.49,58.52,58.42,58.48,28344.0,57.0054,57.0346,56.9372,56.9957,28344.0
2018-07-24 12:50:00,58.48,58.56,58.45,58.53,29538.0,56.9957,57.0736,56.9664,57.0444,29538.0
2018-07-24 13:00:00,58.54,58.56,58.5,58.55,18699.0,57.0541,57.0736,57.0151,57.0639,18699.0
2018-07-24 13:10:00,58.55,58.55,58.46,58.49,53653.0,57.0639,57.0639,56.9762,57.0054,53653.0
2018-07-24 13:20:00,58.49,58.52,58.45,58.52,93237.0,57.0054,57.0346,56.9664,57.0346,93237.0
2018-07-24 13:30:00,58.53,58.56,58.52,58.54,43752.0,57.0444,57.0736,57.0346,57.0541,43752.0
2018-07-24 13:40:00,58.54,58.69,58.54,58.67,75291.0,57.0541,57.2003,57.0541,57.1808,75291.0
2018-07-24 13:50:00,58.68,58.77,58.63,58.71,43860.0,57.1906,57.2783,57.1418,57.2198,43860.0
2018-07-24 14:00:00,58.7,58.76,58.69,58.76,55312.0,57.2101,57.2685,57.2003,57.2685,55312.0
2018-07-24 14:10:00,58.76,58.96,58.75,58.95,55642.0,57.2685,57.4635,57.2588,57.4537,55642.0
2018-07-24 14:20:00,58.95,58.99,58.82,58.87,122530.0,57.4537,57.4927,57.327,57.3758,122530.0
2018-07-24 14:30:00,58.87,58.91,58.79,58.8,39759.0,57.3758,57.4147,57.2978,57.3075,39759.0
2018-07-24 14:40:00,58.8,58.81,58.65,58.68,50367.0,57.3075,57.3173,57.1613,57.1906,50367.0
2018-07-24 14:50:00,58.69,58.74,58.67,58.68,21543.0,57.2003,57.2491,57.1808,57.1906,21543.0
2018-07-24 15:00:00,58.68,58.72,58.63,58.71,16960.0,57.1906,57.2296,57.1418,57.2198,16960.0
2018-07-24 15:10:00,58.72,58.76,58.68,58.71,28111.0,57.2296,57.2685,57.1906,57.2198,28111.0
2018-07-24 15:20:00,58.71,58.72,58.66,58.7,29563.0,57.2198,57.2296,57.1711,57.2101,29563.0
2018-07-24 15:30:00,58.7,58.71,58.63,58.7,37543.0,57.2101,57.2198,57.1418,57.2101,37543.0
2018-07-24 15:40:00,58.69,58.71,58.58,58.62,77638.0,57.2003,57.2198,57.0931,57.1321,77638.0
2018-07-24 15:50:00,58.63,58.73,58.61,58.68,177604.0,57.1418,57.2393,57.1224,57.1906,177604.0
2018-07-25 09:30:00,58.67,58.85,58.49,58.67,29424.0,57.1808,57.3563,57.0054,57.1808,29424.0
2018-07-25 09:40:00,58.67,58.7,58.4,58.6,41535.0,57.1808,57.2101,56.9177,57.1126,41535.0
2018-07-25 09:50:00,58.57,58.7,58.48,58.55,33294.0,57.0834,57.2101,56.9957,57.0639,33294.0
2018-07-25 10:00:00,58.55,58.61,58.51,58.59,45007.0,57.0639,57.1224,57.0249,57.1029,45007.0
2018-07-25 10:10:00,58.57,58.74,58.5,58.72,27039.0,57.0834,57.2491,57.0151,57.2296,27039.0
2018-07-25 10:20:00,58.72,58.79,58.68,58.71,26107.0,57.2296,57.2978,57.1906,57.2198,26107.0
2018-07-25 10:30:00,58.71,58.76,58.69,58.76,15741.0,57.2198,57.2685,57.2003,57.2685,15741.0
2018-07-25 10:40:00,58.77,58.91,58.7,58.89,58200.0,57.2783,57.4147,57.2101,57.3952,58200.0
2018-07-25 10:50:00,58.88,58.92,58.83,58.9,73846.0,57.3855,57.4245,57.3368,57.405,73846.0
2018-07-25 11:00:00,58.91,59.06,58.91,59.02,56039.0,57.4147,57.5609,57.4147,57.5219,56039.0
2018-07-25 11:10:00,59.02,59.13,59.01,59.11,41874.0,57.5219,57.6292,57.5122,57.6097,41874.0
2018-07-25 11:20:00,59.1,59.16,59.06,59.11,40111.0,57.5999,57.6584,57.5609,57.6097,40111.0
2018-07-25 11:30:00,59.13,59.21,58.9,58.93,71671.0,57.6292,57.7071,57.405,57.4342,71671.0
2018-07-25 11:40:00,58.92,59.03,58.9,59.0,25653.0,57.4245,57.5317,57.405,57.5025,25653.0
2018-07-25 11:50:00,59.01,59.01,58.87,58.87,15883.0,57.5122,57.5122,57.3758,57.3758,15883.0
2018-07-25 12:00:00,58.87,58.9,58.86,58.87,22409.0,57.3758,57.405,57.366,57.3758,22409.0
2018-07-25 12:10:00,58.87,58.87,58.77,58.78,17365.0,57.3758,57.3758,57.2783,57.288,17365.0
2018-07-25 12:20:00,58.79,58.81,58.78,58.79,10423.0,57.2978,57.3173,57.288,57.2978,10423.0
2018-07-25 12:30:00,58.78,58.79,58.65,58.67,18468.0,57.288,57.2978,57.1613,57.1808,18468.0
2018-07-25 12:40:00,58.67,58.78,58.65,58.76,21243.0,57.1808,57.288,57.1613,57.2685,21243.0
2018-07-25 12:50:00,58.77,58.8,58.7,58.7,12418.0,57.2783,57.3075,57.2101,57.2101,12418.0
2018-07-25 13:00:00,58.7,58.72,58.63,58.68,18649.0,57.2101,57.2296,57.1418,57.1906,18649.0
2018-07-25 13:10:00,58.69,58.73,58.65,58.67,21120.0,57.2003,57.2393,57.1613,57.1808,21120.0
2018-07-25 13:20:00,58.67,58.76,58.67,58.69,12613.0,57.1808,57.2685,57.1808,57.2003,12613.0
2018-07-25 13:30:00,58.69,58.74,58.69,58.72,16841.0,57.2003,57.2491,57.2003,57.2296,16841.0
2018-07-25 13:40:00,58.73,58.82,58.73,58.8,21814.0,57.2393,57.327,57.2393,57.3075,21814.0
2018-07-25 13:50:00,58.79,58.83,58.79,58.81,14186.0,57.2978,57.3368,57.2978,57.3173,14186.0
2018-07-25 14:00:00,58.8,58.94,58.79,58.94,34603.0,57.3075,57.444,57.2978,57.444,34603.0
2018-07-25 14:10:00,58.92,58.99,58.92,58.99,15502.0,57.4245,57.4927,57.4245,57.4927,15502.0
2018-07-25 14:20:00,58.99,59.0,58.72,58.73,90277.0,57.4927,57.5025,57.2296,57.2393,90277.0
2018-07-25 14:30:00,58.72,58.76,58.69,58.7,27910.0,57.2296,57.2685,57.2003,57.2101,27910.0
2018-07-25 14:40:00,58.69,58.71,58.63,58.71,21978.0,57.2003,57.2198,57.1418,57.2198,21978.0
2018-07-25 14:50:00,58.7,58.71,58.67,58.69,21230.0,57.2101,57.2198,57.1808,57.2003,21230.0
2018-07-25 15:00:00,58.69,58.7,58.62,58.63,19301.0,57.2003,57.2101,57.1321,57.1418,19301.0
2018-07-25 15:10:00,58.63,58.64,58.56,58.57,31078.0,57.1418,57.1516,57.0736,57.0834,31078.0
2018-07-25 15:20:00,58.57,58.61,58.51,58.53,46669.0,57.0834,57.1224,57.0249,57.0444,46669.0
2018-07-25 15:30:00,58.53,58.73,58.48,58.63,83083.0,57.0444,57.2393,56.9957,57.1418,83083.0
2018-07-25 15:40:00,58.64,58.82,58.61,58.82,111700.0,57.1516,57.327,57.1224,57.327,111700.0
2018-07-25 15:50:00,58.83,58.89,58.65,58.72,196323.0,57.3368,57.3952,57.1613,57.2296,196323.0
2018-07-26 09:30:00,58.99,58.99,58.78,58.89,121120.0,57.4927,57.4927,57.288,57.3952,121120.0
2018-07-26 09:40:00,58.89,59.22,58.83,59.15,143926.0,57.3952,57.7169,57.3368,57.6486,143926.0
2018-07-26 09:50:00,59.17,59.3,59.08,59.2,30491.0,57.6681,57.7948,57.5804,57.6974,30491.0
2018-07-26 10:00:00,59.17,59.2,59.04,59.12,93720.0,57.6681,57.6974,57.5414,57.6194,93720.0
2018-07-26 10:10:00,59.12,59.38,59.12,59.38,194113.0,57.6194,57.8728,57.6194,57.8728,194113.0
2018-07-26 10:20:00,59.38,59.43,59.31,59.37,52905.0,57.8728,57.9215,57.8046,57.8631,52905.0
2018-07-26 10:30:00,59.38,59.39,59.24,59.39,34910.0,57.8728,57.8826,57.7364,57.8826,34910.0
2018-07-26 10:40:00,59.37,59.39,59.23,59.35,40716.0,57.8631,57.8826,57.7266,57.8436,40716.0
2018-07-26 10:50:00,59.34,59.61,59.34,59.59,38453.0,57.8338,58.097,57.8338,58.0775,38453.0
2018-07-26 11:00:00,59.61,59.62,59.52,59.62,14711.0,58.097,58.1067,58.0093,58.1067,14711.0
2018-07-26 11:10:00,59.6,59.63,59.52,59.62,17675.0,58.0872,58.1165,58.0093,58.1067,17675.0
2018-07-26 11:20:00,59.62,59.64,59.54,59.64,126932.0,58.1067,58.1262,58.0287,58.1262,126932.0
2018-07-26 11:30:00,59.64,59.69,59.59,59.6,23324.0,58.1262,58.1749,58.0775,58.0872,23324.0
2018-07-26 11:40:00,59.59,59.6,59.5,59.51,32984.0,58.0775,58.0872,57.9898,57.9995,32984.0
2018-07-26 11:50:00,59.51,59.51,59.41,59.45,29338.0,57.9995,57.9995,57.902,57.941,29338.0
2018-07-26 12:00:00,59.43,59.46,59.39,59.39,11092.0,57.9215,57.9508,57.8826,57.8826,11092.0
2018-07-26 12:10:00,59.38,59.4,59.32,59.33,22805.0,57.8728,57.8923,57.8143,57.8241,22805.0
2018-07-26 12:20:00,59.34,59.41,59.31,59.36,38589.0,57.8338,57.902,57.8046,57.8533,38589.0
2018-07-26 12:30:00,59.36,59.39,59.31,59.32,25484.0,57.8533,57.8826,57.8046,57.8143,25484.0
2018-07-26 12:40:00,59.31,59.33,59.21,59.25,31931.0,57.8046,57.8241,57.7071,57.7461,31931.0
2018-07-26 12:50:00,59.29,59.29,59.19,59.26,13324.0,57.7851,57.7851,57.6876,57.7559,13324.0
2018-07-26 13:00:00,59.26,59.29,59.22,59.26,21474.0,57.7559,57.7851,57.7169,57.7559,21474.0
2018-07-26 13:10:00,59.26,59.31,59.24,59.3,9338.0,57.7559,57.8046,57.7364,57.7948,9338.0
2018-07-26 13:20:00,59.29,59.31,59.28,59.3,5033.0,57.7851,57.8046,57.7753,57.7948,5033.0
2018-07-26 13:30:00,59.3,59.3,59.2,59.2,16889.0,57.7948,57.7948,57.6974,57.6974,16889.0
2018-07-26 13:40:00,59.2,59.26,59.19,59.26,65712.0,57.6974,57.7559,57.6876,57.7559,65712.0
2018-07-26 13:50:00,59.26,59.34,59.26,59.32,12582.0,57.7559,57.8338,57.7559,57.8143,12582.0
2018-07-26 14:00:00,59.32,59.43,59.31,59.42,77230.0,57.8143,57.9215,57.8046,57.9118,77230.0
2018-07-26 14:10:00,59.42,59.49,59.41,59.46,9855.0,57.9118,57.98,57.902,57.9508,9855.0
2018-07-26 14:20:00,59.45,59.55,59.45,59.55,20414.0,57.941,58.0385,57.941,58.0385,20414.0
2018-07-26 14:30:00,59.55,59.55,59.48,59.49,46368.0,58.0385,58.0385,57.9703,57.98,46368.0
2018-07-26 14:40:00,59.5,59.5,59.47,59.47,13275.0,57.9898,57.9898,57.9605,57.9605,13275.0
2018-07-26 14:50:00,59.47,59.48,59.38,59.38,77655.0,57.9605,57.9703,57.8728,57.8728,77655.0
2018-07-26 15:00:00,59.38,59.39,59.32,59.34,23872.0,57.8728,57.8826,57.8143,57.8338,23872.0
2018-07-26 15:10:00,59.35,59.43,59.34,59.34,56430.0,57.8436,57.9215,57.8338,57.8338,56430.0
2018-07-26 15:20:00,59.35,59.4,59.33,59.38,41722.0,57.8436,57.8923,57.8241,57.8728,41722.0
2018-07-26 15:30:00,59.38,59.42,59.33,59.42,61250.0,57.8728,57.9118,57.8241,57.9118,61250.0
2018-07-26 15:40:00,59.41,59.47,59.38,59.41,75462.0,57.902,57.9605,57.8728,57.902,75462.0
2018-07-26 15:50:00,59.4,59.41,59.25,59.25,215633.0,57.8923,57.902,57.7461,57.7461,215633.0
2018-07-27 09:30:00,59.36,60.26,59.36,60.26,104085.0,57.8533,58.7305,57.8533,58.7305,104085.0
2018-07-27 09:40:00,60.28,60.44,60.22,60.43,34199.0,58.75,58.9059,58.6915,58.8962,34199.0
2018-07-27 09:50:00,60.42,60.46,60.25,60.25,31007.0,58.8864,58.9254,58.7207,58.7207,31007.0
2018-07-27 10:00:00,60.24,60.37,60.13,60.3,44122.0,58.711,58.8377,58.6038,58.7695,44122.0
2018-07-27 10:10:00,60.32,60.36,60.06,60.2,77914.0,58.7889,58.8279,58.5355,58.672,77914.0
2018-07-27 10:20:00,60.19,60.56,60.17,60.44,140711.0,58.6622,59.0229,58.6428,58.9059,140711.0
2018-07-27 10:30:00,60.47,60.48,60.3,60.33,78324.0,58.9351,58.9449,58.7695,58.7987,78324.0
2018-07-27 10:40:00,60.34,60.34,60.03,60.13,68402.0,58.8084,58.8084,58.5063,58.6038,68402.0
2018-07-27 10:50:00,60.14,60.27,60.09,60.12,66472.0,58.6135,58.7402,58.5648,58.594,66472.0
2018-07-27 11:00:00,60.12,60.12,59.9,59.92,31337.0,58.594,58.594,58.3796,58.3991,31337.0
2018-07-27 11:10:00,59.92,59.97,59.83,59.87,39988.0,58.3991,58.4478,58.3114,58.3504,39988.0
2018-07-27 11:20:00,59.88,59.96,59.87,59.89,32229.0,58.3601,58.4381,58.3504,58.3699,32229.0
2018-07-27 11:30:00,59.89,60.02,59.87,60.01,39331.0,58.3699,58.4966,58.3504,58.4868,39331.0
2018-07-27 11:40:00,60.01,60.1,59.97,59.97,46647.0,58.4868,58.5745,58.4478,58.4478,46647.0
2018-07-27 11:50:00,59.98,60.11,59.98,60.01,36424.0,58.4576,58.5843,58.4576,58.4868,36424.0
2018-07-27 12:00:00,60.0,60.0,59.63,59.65,87403.0,58.4771,58.4771,58.1165,58.136,87403.0
2018-07-27 12:10:00,59.65,59.83,59.64,59.82,32266.0,58.136,58.3114,58.1262,58.3016,32266.0
2018-07-27 12:20:00,59.81,59.92,59.72,59.74,34979.0,58.2919,58.3991,58.2042,58.2237,34979.0
2018-07-27 12:30:00,59.74,59.76,59.52,59.52,41301.0,58.2237,58.2432,58.0093,58.0093,41301.0
2018-07-27 12:40:00,59.51,59.58,59.47,59.5,34224.0,57.9995,58.0677,57.9605,57.9898,34224.0
2018-07-27 12:50:00,59.49,59.56,59.42,59.43,50561.0,57.98,58.0482,57.9118,57.9215,50561.0
2018-07-27 13:00:00,59.42,59.42,59.18,59.26,47223.0,57.9118,57.9118,57.6779,57.7559,47223.0
2018-07-27 13:10:00,59.25,59.32,59.19,59.31,21414.0,57.7461,57.8143,57.6876,57.8046,21414.0
2018-07-27 13:20:00,59.32,59.33,59.26,59.29,12970.0,57.8143,57.8241,57.7559,57.7851,12970.0
2018-07-27 13:30:00,59.28,59.37,59.21,59.37,38731.0,57.7753,57.8631,57.7071,57.8631,38731.0
2018-07-27 13:40:00,59.38,59.38,59.3,59.38,21118.0,57.8728,57.8728,57.7948,57.8728,21118.0
2018-07-27 13:50:00,59.38,59.39,59.31,59.38,20757.0,57.8728,57.8826,57.8046,57.8728,20757.0
2018-07-27 14:00:00,59.37,59.4,59.34,59.36,17918.0,57.8631,57.8923,57.8338,57.8533,17918.0
2018-07-27 14:10:00,59.36,59.4,59.3,59.3,13311.0,57.8533,57.8923,57.7948,57.7948,13311.0
2018-07-27 14:20:00,59.31,59.34,59.3,59.33,21179.0,57.8046,57.8338,57.7948,57.8241,21179.0
2018-07-27 14:30:00,59.32,59.39,59.3,59.3,22102.0,57.8143,57.8826,57.7948,57.7948,22102.0
2018-07-27 14:40:00,59.31,59.37,59.29,59.3,16132.0,57.8046,57.8631,57.7851,57.7948,16132.0
2018-07-27 14:50:00,59.31,59.46,59.31,59.44,25687.0,57.8046,57.9508,57.8046,57.9313,25687.0
2018-07-27 15:00:00,59.46,59.6,59.46,59.55,26848.0,57.9508,58.0872,57.9508,58.0385,26848.0
2018-07-27 15:10:00,59.55,59.71,59.52,59.7,37040.0,58.0385,58.1944,58.0093,58.1847,37040.0
2018-07-27 15:20:00,59.7,59.74,59.63,59.64,69266.0,58.1847,58.2237,58.1165,58.1262,69266.0
2018-07-27 15:30:00,59.63,59.69,59.63,59.66,38931.0,58.1165,58.1749,58.1165,58.1457,38931.0
2018-07-27 15:40:00,59.65,59.71,59.61,59.65,62138.0,58.136,58.1944,58.097,58.136,62138.0
2018-07-27 15:50:00,59.64,59.65,59.48,59.48,162599.0,58.1262,58.136,57.9703,57.9703,162599.0
2018-07-30 09:30:00,59.39,60.63,59.39,60.16,148531.0,57.8826,59.0911,57.8826,58.633,148531.0
2018-07-30 09:40:00,60.11,60.39,59.63,59.67,108385.0,58.5843,58.8572,58.1165,58.1554,108385.0
2018-07-30 09:50:00,59.68,60.17,59.68,60.17,39943.0,58.1652,58.6428,58.1652,58.6428,39943.0
2018-07-30 10:00:00,60.09,60.13,59.78,59.96,69624.0,58.5648,58.6038,58.2627,58.4381,69624.0
2018-07-30 10:10:00,59.95,60.0,59.8,59.9,93993.0,58.4283,58.4771,58.2821,58.3796,93993.0
2018-07-30 10:20:00,59.91,60.09,59.77,60.07,55635.0,58.3894,58.5648,58.2529,58.5453,55635.0
2018-07-30 10:30:00,60.05,60.13,59.83,59.93,57764.0,58.5258,58.6038,58.3114,58.4088,57764.0
2018-07-30 10:40:00,59.94,60.04,59.89,59.89,54430.0,58.4186,58.5161,58.3699,58.3699,54430.0
2018-07-30 10:50:00,59.9,59.91,59.63,59.65,36144.0,58.3796,58.3894,58.1165,58.136,36144.0
2018-07-30 11:00:00,59.66,59.99,59.64,59.98,26426.0,58.1457,58.4673,58.1262,58.4576,26426.0
2018-07-30 11:10:00,59.98,60.03,59.9,59.92,33293.0,58.4576,58.5063,58.3796,58.3991,33293.0
2018-07-30 11:20:00,59.92,60.02,59.89,59.94,18783.0,58.3991,58.4966,58.3699,58.4186,18783.0
2018-07-30 11:30:00,59.94,60.0,59.87,59.88,19228.0,58.4186,58.4771,58.3504,58.3601,19228.0
2018-07-30 11:40:00,59.86,59.91,59.82,59.85,15525.0,58.3406,58.3894,58.3016,58.3309,15525.0
2018-07-30 11:50:00,59.85,60.01,59.84,59.94,19294.0,58.3309,58.4868,58.3211,58.4186,19294.0
2018-07-30 12:00:00,59.93,59.93,59.79,59.81,12767.0,58.4088,58.4088,58.2724,58.2919,12767.0
2018-07-30 12:10:00,59.81,59.81,59.72,59.73,28249.0,58.2919,58.2919,58.2042,58.2139,28249.0
2018-07-30 12:20:00,59.73,59.76,59.68,59.74,13288.0,58.2139,58.2432,58.1652,58.2237,13288.0
2018-07-30 12:30:00,59.75,59.76,59.69,59.74,20854.0,58.2334,58.2432,58.1749,58.2237,20854.0
2018-07-30 12:40:00,59.74,59.75,59.68,59.68,20059.0,58.2237,58.2334,58.1652,58.1652,20059.0
2018-07-30 12:50:00,59.68,59.78,59.65,59.77,12966.0,58.1652,58.2627,58.136,58.2529,12966.0
2018-07-30 13:00:00,59.78,59.78,59.67,59.7,15985.0,58.2627,58.2627,58.1554,58.1847,15985.0
2018-07-30 13:10:00,59.7,59.73,59.63,59.64,19895.0,58.1847,58.2139,58.1165,58.1262,19895.0
2018-07-30 13:20:00,59.64,59.69,59.55,59.57,26259.0,58.1262,58.1749,58.0385,58.058,26259.0
2018-07-30 13:30:00,59.57,59.58,59.43,59.53,36071.0,58.058,58.0677,57.9215,58.019,36071.0
2018-07-30 13:40:00,59.53,59.56,59.49,59.51,28807.0,58.019,58.0482,57.98,57.9995,28807.0
2018-07-30 13:50:00,59.51,59.62,59.51,59.62,28190.0,57.9995,58.1067,57.9995,58.1067,28190.0
2018-07-30 14:00:00,59.62,59.62,59.54,59.56,19482.0,58.1067,58.1067,58.0287,58.0482,19482.0
2018-07-30 14:10:00,59.56,59.71,59.55,59.69,71405.0,58.0482,58.1944,58.0385,58.1749,71405.0
2018-07-30 14:20:00,59.69,59.7,59.6,59.6,35526.0,58.1749,58.1847,58.0872,58.0872,35526.0
2018-07-30 14:30:00,59.6,59.66,59.55,59.55,30898.0,58.0872,58.1457,58.0385,58.0385,30898.0
2018-07-30 14:40:00,59.55,59.56,59.49,59.51,20464.0,58.0385,58.0482,57.98,57.9995,20464.0
2018-07-30 14:50:00,59.52,59.59,59.51,59.59,23366.0,58.0093,58.0775,57.9995,58.0775,23366.0
2018-07-30 15:00:00,59.59,59.59,59.52,59.53,20940.0,58.0775,58.0775,58.0093,58.019,20940.0
2018-07-30 15:10:00,59.53,59.56,59.5,59.53,28024.0,58.019,58.0482,57.9898,58.019,28024.0
2018-07-30 15:20:00,59.51,59.54,59.46,59.48,29722.0,57.9995,58.0287,57.9508,57.9703,29722.0
2018-07-30 15:30:00,59.47,59.58,59.46,59.53,47683.0,57.9605,58.0677,57.9508,58.019,47683.0
2018-07-30 15:40:00,59.52,59.53,59.48,59.52,84575.0,58.0093,58.019,57.9703,58.0093,84575.0
2018-07-30 15:50:00,59.52,59.78,59.51,59.72,242237.0,58.0093,58.2627,57.9995,58.2042,242237.0
2018-07-31 09:30:00,59.76,60.01,59.62,59.92,76557.0,58.2432,58.4868,58.1067,58.3991,76557.0
2018-07-31 09:40:00,59.92,60.0,59.66,59.69,49155.0,58.3991,58.4771,58.1457,58.1749,49155.0
2018-07-31 09:50:00,59.69,59.72,59.46,59.46,41618.0,58.1749,58.2042,57.9508,57.9508,41618.0
2018-07-31 10:00:00,59.47,59.55,59.45,59.55,41623.0,57.9605,58.0385,57.941,58.0385,41623.0
2018-07-31 10:10:00,59.56,59.67,59.55,59.56,18444.0,58.0482,58.1554,58.0385,58.0482,18444.0
2018-07-31 10:20:00,59.57,59.63,59.53,59.56,30029.0,58.058,58.1165,58.019,58.0482,30029.0
2018-07-31 10:30:00,59.57,59.58,59.41,59.41,15136.0,58.058,58.0677,57.902,57.902,15136.0
2018-07-31 10:40:00,59.4,59.49,59.37,59.48,32739.0,57.8923,57.98,57.8631,57.9703,32739.0
2018-07-31 10:50:00,59.49,59.62,59.47,59.53,40433.0,57.98,58.1067,57.9605,58.019,40433.0
2018-07-31 11:00:00,59.52,59.56,59.42,59.46,29422.0,58.0093,58.0482,57.9118,57.9508,29422.0
2018-07-31 11:10:00,59.47,59.52,59.44,59.51,20841.0,57.9605,58.0093,57.9313,57.9995,20841.0
2018-07-31 11:20:00,59.51,59.52,59.48,59.52,24461.0,57.9995,58.0093,57.9703,58.0093,24461.0
2018-07-31 11:30:00,59.52,59.68,59.47,59.68,27408.0,58.0093,58.1652,57.9605,58.1652,27408.0
2018-07-31 11:40:00,59.68,59.76,59.63,59.71,47470.0,58.1652,58.2432,58.1165,58.1944,47470.0
2018-07-31 11:50:00,59.71,59.78,59.68,59.77,22239.0,58.1944,58.2627,58.1652,58.2529,22239.0
2018-07-31 12:00:00,59.77,59.85,59.74,59.83,32354.0,58.2529,58.3309,58.2237,58.3114,32354.0
2018-07-31 12:10:00,59.82,59.84,59.78,59.84,43215.0,58.3016,58.3211,58.2627,58.3211,43215.0
2018-07-31 12:20:00,59.85,60.0,59.83,60.0,39075.0,58.3309,58.4771,58.3114,58.4771,39075.0
2018-07-31 12:30:00,59.99,60.09,59.99,60.0,36714.0,58.4673,58.5648,58.4673,58.4771,36714.0
2018-07-31 12:40:00,60.0,60.06,59.99,60.06,116067.0,58.4771,58.5355,58.4673,58.5355,116067.0
2018-07-31 12:50:00,60.07,60.08,59.92,59.97,26603.0,58.5453,58.555,58.3991,58.4478,26603.0
2018-07-31 13:00:00,59.96,60.08,59.93,60.07,36980.0,58.4381,58.555,58.4088,58.5453,36980.0
2018-07-31 13:10:00,60.07,60.07,59.98,59.98,25954.0,58.5453,58.5453,58.4576,58.4576,25954.0
2018-07-31 13:20:00,59.97,59.98,59.88,59.88,21699.0,58.4478,58.4576,58.3601,58.3601,21699.0
2018-07-31 13:30:00,59.87,59.88,59.8,59.82,32714.0,58.3504,58.3601,58.2821,58.3016,32714.0
2018-07-31 13:40:00,59.81,59.82,59.69,59.7,20075.0,58.2919,58.3016,58.1749,58.1847,20075.0
2018-07-31 13:50:00,59.7,59.73,59.7,59.73,9738.0,58.1847,58.2139,58.1847,58.2139,9738.0
2018-07-31 14:00:00,59.73,59.75,59.65,59.69,22767.0,58.2139,58.2334,58.136,58.1749,22767.0
2018-07-31 14:10:00,59.69,59.7,59.66,59.66,12356.0,58.1749,58.1847,58.1457,58.1457,12356.0
2018-07-31 14:20:00,59.67,59.7,59.65,59.69,20853.0,58.1554,58.1847,58.136,58.1749,20853.0
2018-07-31 14:30:00,59.68,59.74,59.68,59.68,19275.0,58.1652,58.2237,58.1652,58.1652,19275.0
2018-07-31 14:40:00,59.68,59.72,59.66,59.69,35559.0,58.1652,58.2042,58.1457,58.1749,35559.0
2018-07-31 14:50:00,59.69,59.74,59.69,59.7,30863.0,58.1749,58.2237,58.1749,58.1847,30863.0
2018-07-31 15:00:00,59.69,59.7,59.66,59.69,35906.0,58.1749,58.1847,58.1457,58.1749,35906.0
2018-07-31 15:10:00,59.68,59.72,59.68,59.71,29224.0,58.1652,58.2042,58.1652,58.1944,29224.0
2018-07-31 15:20:00,59.72,59.77,59.7,59.72,45801.0,58.2042,58.2529,58.1847,58.2042,45801.0
2018-07-31 15:30:00,59.72,59.83,59.68,59.82,122110.0,58.2042,58.3114,58.1652,58.3016,122110.0
2018-07-31 15:40:00,59.82,59.93,59.8,59.88,174789.0,58.3016,58.4088,58.2821,58.3601,174789.0
2018-07-31 15:50:00,59.87,59.95,59.83,59.9,254495.0,58.3504,58.4283,58.3114,58.3796,254495.0
2018-08-01 09:30:00,59.84,60.03,59.4,59.55,96314.0,58.3211,58.5063,57.8923,58.0385,96314.0
2018-08-01 09:40:00,59.53,59.95,59.51,59.85,287811.0,58.019,58.4283,57.9995,58.3309,287811.0
2018-08-01 09:50:00,59.89,59.94,59.49,59.91,78843.0,58.3699,58.4186,57.98,58.3894,78843.0
2018-08-01 10:00:00,59.92,59.99,59.75,59.84,35322.0,58.3991,58.4673,58.2334,58.3211,35322.0
2018-08-01 10:10:00,59.84,60.06,59.8,60.0,112785.0,58.3211,58.5355,58.2821,58.4771,112785.0
2018-08-01 10:20:00,60.01,60.04,59.76,59.76,81774.0,58.4868,58.5161,58.2432,58.2432,81774.0
2018-08-01 10:30:00,59.74,59.8,59.52,59.55,99318.0,58.2237,58.2821,58.0093,58.0385,99318.0
2018-08-01 10:40:00,59.56,59.7,59.47,59.52,190357.0,58.0482,58.1847,57.9605,58.0093,190357.0
2018-08-01 10:50:00,59.52,59.53,59.35,59.41,49279.0,58.0093,58.019,57.8436,57.902,49279.0
2018-08-01 11:00:00,59.4,59.6,59.33,59.58,46677.0,57.8923,58.0872,57.8241,58.0677,46677.0
2018-08-01 11:10:00,59.6,59.6,59.37,59.39,26590.0,58.0872,58.0872,57.8631,57.8826,26590.0
2018-08-01 11:20:00,59.37,59.66,59.37,59.56,51260.0,57.8631,58.1457,57.8631,58.0482,51260.0
2018-08-01 11:30:00,59.56,59.84,59.48,59.69,45327.0,58.0482,58.3211,57.9703,58.1749,45327.0
2018-08-01 11:40:00,59.69,59.74,59.57,59.67,40577.0,58.1749,58.2237,58.058,58.1554,40577.0
2018-08-01 11:50:00,59.66,59.67,59.46,59.47,44871.0,58.1457,58.1554,57.9508,57.9605,44871.0
2018-08-01 12:00:00,59.48,59.62,59.39,59.59,71688.0,57.9703,58.1067,57.8826,58.0775,71688.0
2018-08-01 12:10:00,59.59,59.62,59.54,59.55,66769.0,58.0775,58.1067,58.0287,58.0385,66769.0
2018-08-01 12:20:00,59.54,59.58,59.46,59.49,139011.0,58.0287,58.0677,57.9508,57.98,139011.0
2018-08-01 12:30:00,59.48,59.49,59.34,59.36,32848.0,57.9703,57.98,57.8338,57.8533,32848.0
2018-08-01 12:40:00,59.35,59.55,59.33,59.52,50475.0,57.8436,58.0385,57.8241,58.0093,50475.0
2018-08-01 12:50:00,59.52,59.64,59.52,59.58,52004.0,58.0093,58.1262,58.0093,58.0677,52004.0
2018-08-01 13:00:00,59.58,59.64,59.54,59.56,44297.0,58.0677,58.1262,58.0287,58.0482,44297.0
2018-08-01 13:10:00,59.56,59.62,59.55,59.55,31860.0,58.0482,58.1067,58.0385,58.0385,31860.0
2018-08-01 13:20:00,59.55,59.58,59.46,59.49,48912.0,58.0385,58.0677,57.9508,57.98,48912.0
2018-08-01 13:30:00,59.49,59.6,59.48,59.58,42665.0,57.98,58.0872,57.9703,58.0677,42665.0
2018-08-01 13:40:00,59.58,59.69,59.54,59.68,39489.0,58.0677,58.1749,58.0287,58.1652,39489.0
2018-08-01 13:50:00,59.66,59.9,59.66,59.82,78179.0,58.1457,58.3796,58.1457,58.3016,78179.0
2018-08-01 14:00:00,59.8,60.05,59.74,59.76,211085.0,58.2821,58.5258,58.2237,58.2432,211085.0
2018-08-01 14:10:00,59.73,59.81,59.66,59.77,47405.0,58.2139,58.2919,58.1457,58.2529,47405.0
2018-08-01 14:20:00,59.77,59.83,59.71,59.77,41717.0,58.2529,58.3114,58.1944,58.2529,41717.0
2018-08-01 14:30:00,59.75,59.77,59.63,59.65,46134.0,58.2334,58.2529,58.1165,58.136,46134.0
2018-08-01 14:40:00,59.63,59.64,59.42,59.43,77251.0,58.1165,58.1262,57.9118,57.9215,77251.0
2018-08-01 14:50:00,59.42,59.52,59.42,59.49,38518.0,57.9118,58.0093,57.9118,57.98,38518.0
2018-08-01 15:00:00,59.49,59.51,59.44,59.47,35387.0,57.98,57.9995,57.9313,57.9605,35387.0
2018-08-01 15:10:00,59.47,59.49,59.33,59.37,42347.0,57.9605,57.98,57.8241,57.8631,42347.0
2018-08-01 15:20:00,59.37,59.41,59.3,59.32,69546.0,57.8631,57.902,57.7948,57.8143,69546.0
2018-08-01 15:30:00,59.32,59.37,59.23,59.3,127640.0,57.8143,57.8631,57.7266,57.7948,127640.0
2018-08-01 15:40:00,59.29,59.38,59.21,59.21,154774.0,57.7851,57.8728,57.7071,57.7071,154774.0
2018-08-01 15:50:00,59.21,59.38,59.03,59.23,450103.0,57.7071,57.8728,57.5317,57.7266,450103.0
2018-08-02 09:30:00,61.0,61.34,59.89,61.03,636347.0,59.4517,59.7831,58.3699,59.4809,636347.0
2018-08-02 09:40:00,61.03,61.65,60.84,61.19,303639.0,59.4809,60.0852,59.2957,59.6369,303639.0
2018-08-02 09:50:00,61.18,61.39,60.86,61.22,233237.0,59.6271,59.8318,59.3152,59.6661,233237.0
2018-08-02 10:00:00,61.28,61.39,60.8,60.83,204866.0,59.7246,59.8318,59.2568,59.286,204866.0
2018-08-02 10:10:00,60.81,61.01,60.59,60.92,175580.0,59.2665,59.4614,59.0521,59.3737,175580.0
2018-08-02 10:20:00,60.9,60.99,60.81,60.87,179406.0,59.3542,59.4419,59.2665,59.325,179406.0
2018-08-02 10:30:00,60.87,61.27,60.83,61.2,220548.0,59.325,59.7148,59.286,59.6466,220548.0
2018-08-02 10:40:00,61.19,61.2,60.85,60.95,195575.0,59.6369,59.6466,59.3055,59.403,195575.0
2018-08-02 10:50:00,60.96,60.98,60.88,60.96,127169.0,59.4127,59.4322,59.3347,59.4127,127169.0
2018-08-02 11:00:00,60.95,61.03,60.86,60.92,77561.0,59.403,59.4809,59.3152,59.3737,77561.0
2018-08-02 11:10:00,60.94,61.03,60.92,61.01,63412.0,59.3932,59.4809,59.3737,59.4614,63412.0
2018-08-02 11:20:00,61.0,61.19,60.95,61.14,78110.0,59.4517,59.6369,59.403,59.5881,78110.0
2018-08-02 11:30:00,61.15,61.39,61.1,61.38,118473.0,59.5979,59.8318,59.5492,59.822,118473.0
2018-08-02 11:40:00,61.38,61.62,61.35,61.44,235011.0,59.822,60.056,59.7928,59.8805,235011.0
2018-08-02 11:50:00,61.43,61.46,61.29,61.33,67213.0,59.8708,59.9,59.7343,59.7733,67213.0
2018-08-02 12:00:00,61.34,61.36,61.17,61.31,84175.0,59.7831,59.8026,59.6174,59.7538,84175.0
2018-08-02 12:10:00,61.31,61.43,61.11,61.15,101848.0,59.7538,59.8708,59.5589,59.5979,101848.0
2018-08-02 12:20:00,61.15,61.52,61.1,61.52,167495.0,59.5979,59.9585,59.5492,59.9585,167495.0
2018-08-02 12:30:00,61.51,61.88,61.51,61.8,72457.0,59.9487,60.3094,59.9487,60.2314,72457.0
2018-08-02 12:40:00,61.8,61.87,61.69,61.85,59271.0,60.2314,60.2996,60.1242,60.2801,59271.0
2018-08-02 12:50:00,61.87,62.06,61.84,61.96,84226.0,60.2996,60.4848,60.2704,60.3873,84226.0
2018-08-02 13:00:00,61.95,61.96,61.83,61.84,51829.0,60.3776,60.3873,60.2606,60.2704,51829.0
2018-08-02 13:10:00,61.81,61.91,61.77,61.88,54139.0,60.2411,60.3386,60.2021,60.3094,54139.0
2018-08-02 13:20:00,61.89,61.93,61.69,61.81,43256.0,60.3191,60.3581,60.1242,60.2411,43256.0
2018-08-02 13:30:00,61.82,61.85,61.74,61.82,38340.0,60.2509,60.2801,60.1729,60.2509,38340.0
2018-08-02 13:40:00,61.82,61.85,61.74,61.78,43513.0,60.2509,60.2801,60.1729,60.2119,43513.0
2018-08-02 13:50:00,61.79,61.97,61.78,61.84,130758.0,60.2216,60.3971,60.2119,60.2704,130758.0
2018-08-02 14:00:00,61.86,61.99,61.84,61.98,52785.0,60.2899,60.4166,60.2704,60.4068,52785.0
2018-08-02 14:10:00,61.97,61.98,61.92,61.95,39699.0,60.3971,60.4068,60.3483,60.3776,39699.0
2018-08-02 14:20:00,61.95,61.96,61.76,61.8,61815.0,60.3776,60.3873,60.1924,60.2314,61815.0
2018-08-02 14:30:00,61.8,61.81,61.5,61.51,117897.0,60.2314,60.2411,59.939,59.9487,117897.0
2018-08-02 14:40:00,61.51,61.58,61.31,61.51,97520.0,59.9487,60.017,59.7538,59.9487,97520.0
2018-08-02 14:50:00,61.48,61.53,61.46,61.53,70556.0,59.9195,59.9682,59.9,59.9682,70556.0
2018-08-02 15:00:00,61.52,61.68,61.44,61.61,108800.0,59.9585,60.1144,59.8805,60.0462,108800.0
2018-08-02 15:10:00,61.61,61.79,61.55,61.79,128011.0,60.0462,60.2216,59.9877,60.2216,128011.0
2018-08-02 15:20:00,61.79,61.79,61.68,61.77,73416.0,60.2216,60.2216,60.1144,60.2021,73416.0
2018-08-02 15:30:00,61.77,61.97,61.76,61.97,131747.0,60.2021,60.3971,60.1924,60.3971,131747.0
2018-08-02 15:40:00,61.97,62.05,61.86,61.97,193336.0,60.3971,60.475,60.2899,60.3971,193336.0
2018-08-02 15:50:00,61.97,62.13,61.92,62.07,394796.0,60.3971,60.553,60.3483,60.4945,394796.0
2018-08-03 09:30:00,62.05,62.05,61.38,61.9,102265.0,60.475,60.475,59.822,60.3288,102265.0
2018-08-03 09:40:00,61.85,62.1,61.84,61.99,81373.0,60.2801,60.5238,60.2704,60.4166,81373.0
2018-08-03 09:50:00,61.96,62.15,61.88,61.91,89605.0,60.3873,60.5725,60.3094,60.3386,89605.0
2018-08-03 10:00:00,61.9,61.94,61.67,61.67,94673.0,60.3288,60.3678,60.1047,60.1047,94673.0
2018-08-03 10:10:00,61.7,61.77,61.64,61.66,80281.0,60.1339,60.2021,60.0754,60.0949,80281.0
2018-08-03 10:20:00,61.66,61.69,61.5,61.66,59941.0,60.0949,60.1242,59.939,60.0949,59941.0
2018-08-03 10:30:00,61.66,61.67,61.55,61.62,93968.0,60.0949,60.1047,59.9877,60.056,93968.0
2018-08-03 10:40:00,61.61,61.68,61.44,61.54,68101.0,60.0462,60.1144,59.8805,59.978,68101.0
2018-08-03 10:50:00,61.55,61.58,61.47,61.48,50459.0,59.9877,60.017,59.9098,59.9195,50459.0
2018-08-03 11:00:00,61.49,61.51,61.36,61.44,37643.0,59.9293,59.9487,59.8026,59.8805,37643.0
2018-08-03 11:10:00,61.44,61.52,61.41,61.44,33374.0,59.8805,59.9585,59.8513,59.8805,33374.0
2018-08-03 11:20:00,61.43,61.52,61.36,61.39,40792.0,59.8708,59.9585,59.8026,59.8318,40792.0
2018-08-03 11:30:00,61.4,61.41,61.27,61.27,53054.0,59.8415,59.8513,59.7148,59.7148,53054.0
2018-08-03 11:40:00,61.27,61.33,61.13,61.3,63850.0,59.7148,59.7733,59.5784,59.7441,63850.0
2018-08-03 11:50:00,61.29,61.33,61.24,61.25,24238.0,59.7343,59.7733,59.6856,59.6953,24238.0
2018-08-03 12:00:00,61.24,61.31,61.24,61.27,70665.0,59.6856,59.7538,59.6856,59.7148,70665.0
2018-08-03 12:10:00,61.29,61.73,61.28,61.66,85693.0,59.7343,60.1632,59.7246,60.0949,85693.0
2018-08-03 12:20:00,61.66,61.67,61.45,61.48,66543.0,60.0949,60.1047,59.8903,59.9195,66543.0
2018-08-03 12:30:00,61.49,61.52,61.44,61.47,16640.0,59.9293,59.9585,59.8805,59.9098,16640.0
2018-08-03 12:40:00,61.48,61.49,61.44,61.46,31902.0,59.9195,59.9293,59.8805,59.9,31902.0
2018-08-03 12:50:00,61.46,61.52,61.44,61.44,44043.0,59.9,59.9585,59.8805,59.8805,44043.0
2018-08-03 13:00:00,61.44,61.48,61.35,61.36,40268.0,59.8805,59.9195,59.7928,59.8026,40268.0
2018-08-03 13:10:00,61.35,61.43,61.32,61.38,54694.0,59.7928,59.8708,59.7636,59.822,54694.0
2018-08-03 13:20:00,61.38,61.4,61.33,61.38,26623.0,59.822,59.8415,59.7733,59.822,26623.0
2018-08-03 13:30:00,61.38,61.4,61.34,61.4,21850.0,59.822,59.8415,59.7831,59.8415,21850.0
2018-08-03 13:40:00,61.4,61.43,61.35,61.41,22109.0,59.8415,59.8708,59.7928,59.8513,22109.0
2018-08-03 13:50:00,61.4,61.46,61.34,61.35,49028.0,59.8415,59.9,59.7831,59.7928,49028.0
2018-08-03 14:00:00,61.35,61.36,61.25,61.29,29577.0,59.7928,59.8026,59.6953,59.7343,29577.0
2018-08-03 14:10:00,61.29,61.29,61.19,61.28,36436.0,59.7343,59.7343,59.6369,59.7246,36436.0
2018-08-03 14:20:00,61.28,61.36,61.27,61.35,28274.0,59.7246,59.8026,59.7148,59.7928,28274.0
2018-08-03 14:30:00,61.35,61.41,61.34,61.38,29707.0,59.7928,59.8513,59.7831,59.822,29707.0
2018-08-03 14:40:00,61.38,61.4,61.33,61.33,60769.0,59.822,59.8415,59.7733,59.7733,60769.0
2018-08-03 14:50:00,61.34,61.34,61.25,61.29,41441.0,59.7831,59.7831,59.6953,59.7343,41441.0
2018-08-03 15:00:00,61.29,61.37,61.28,61.33,59353.0,59.7343,59.8123,59.7246,59.7733,59353.0
2018-08-03 15:10:00,61.35,61.4,61.34,61.39,36173.0,59.7928,59.8415,59.7831,59.8318,36173.0
2018-08-03 15:20:00,61.4,61.46,61.38,61.45,37595.0,59.8415,59.9,59.822,59.8903,37595.0
2018-08-03 15:30:00,61.44,61.46,61.37,61.42,64800.0,59.8805,59.9,59.8123,59.861,64800.0
2018-08-03 15:40:00,61.42,61.44,61.38,61.4,85566.0,59.861,59.8805,59.822,59.8415,85566.0
2018-08-03 15:50:00,61.41,61.47,61.37,61.44,212024.0,59.8513,59.9098,59.8123,59.8805,212024.0
2018-08-06 09:30:00,61.48,62.89,61.47,62.77,284831.0,59.9195,61.2937,59.9098,61.1768,284831.0
2018-08-06 09:40:00,62.74,63.23,62.69,63.02,300563.0,61.1475,61.6251,61.0988,61.4204,300563.0
2018-08-06 09:50:00,63.06,63.57,62.9,63.38,393093.0,61.4594,61.9565,61.3035,61.7713,393093.0
2018-08-06 10:00:00,63.39,63.77,63.08,63.77,411989.0,61.781,62.1514,61.4789,62.1514,411989.0
2018-08-06 10:10:00,63.77,64.08,63.76,64.01,644203.0,62.1514,62.4535,62.1416,62.3853,644203.0
2018-08-06 10:20:00,64.0,64.28,63.86,64.24,504553.0,62.3755,62.6484,62.2391,62.6095,504553.0
2018-08-06 10:30:00,64.23,64.51,64.04,64.45,346852.0,62.5997,62.8726,62.4145,62.8141,346852.0
2018-08-06 10:40:00,64.45,64.52,64.03,64.09,363963.0,62.8141,62.8823,62.4048,62.4633,363963.0
2018-08-06 10:50:00,64.09,64.27,63.98,64.04,178646.0,62.4633,62.6387,62.356,62.4145,178646.0
2018-08-06 11:00:00,64.03,64.16,63.86,64.16,146750.0,62.4048,62.5315,62.2391,62.5315,146750.0
2018-08-06 11:10:00,64.16,64.27,64.08,64.09,187586.0,62.5315,62.6387,62.4535,62.4633,187586.0
2018-08-06 11:20:00,64.09,64.12,63.81,63.9,146310.0,62.4633,62.4925,62.1904,62.2781,146310.0
2018-08-06 11:30:00,63.91,64.12,63.83,64.12,134685.0,62.2878,62.4925,62.2099,62.4925,134685.0
2018-08-06 11:40:00,64.11,64.42,64.07,64.32,250953.0,62.4827,62.7849,62.4438,62.6874,250953.0
2018-08-06 11:50:00,64.33,64.5,64.33,64.43,111912.0,62.6972,62.8629,62.6972,62.7946,111912.0
2018-08-06 12:00:00,64.43,64.56,64.23,64.44,131359.0,62.7946,62.9213,62.5997,62.8044,131359.0
2018-08-06 12:10:00,64.44,65.05,64.39,65.02,391615.0,62.8044,63.3989,62.7556,63.3697,391615.0
2018-08-06 12:20:00,65.04,65.1,64.79,64.84,203638.0,63.3891,63.4476,63.1455,63.1942,203638.0
2018-08-06 12:30:00,64.84,65.01,64.8,64.89,89623.0,63.1942,63.3599,63.1552,63.243,89623.0
2018-08-06 12:40:00,64.89,65.18,64.88,65.05,167448.0,63.243,63.5256,63.2332,63.3989,167448.0
2018-08-06 12:50:00,65.03,65.28,64.92,65.27,248607.0,63.3794,63.6231,63.2722,63.6133,248607.0
2018-08-06 13:00:00,65.27,65.47,65.26,65.46,201154.0,63.6133,63.8082,63.6036,63.7985,201154.0
2018-08-06 13:10:00,65.47,65.52,65.43,65.49,145408.0,63.8082,63.857,63.7692,63.8277,145408.0
2018-08-06 13:20:00,65.49,65.71,65.36,65.71,318514.0,63.8277,64.0421,63.701,64.0421,318514.0
2018-08-06 13:30:00,65.71,65.73,65.48,65.5,287312.0,64.0421,64.0616,63.818,63.8375,287312.0
2018-08-06 13:40:00,65.5,65.51,65.11,65.25,218699.0,63.8375,63.8472,63.4574,63.5938,218699.0
2018-08-06 13:50:00,65.24,65.35,65.23,65.31,121222.0,63.5841,63.6913,63.5743,63.6523,121222.0
2018-08-06 14:00:00,65.31,65.48,65.3,65.47,110387.0,63.6523,63.818,63.6425,63.8082,110387.0
2018-08-06 14:10:00,65.48,65.69,65.46,65.54,140153.0,63.818,64.0226,63.7985,63.8765,140153.0
2018-08-06 14:20:00,65.52,65.68,65.44,65.65,84149.0,63.857,64.0129,63.779,63.9837,84149.0
2018-08-06 14:30:00,65.64,65.73,65.61,65.66,110869.0,63.9739,64.0616,63.9447,63.9934,110869.0
2018-08-06 14:40:00,65.66,65.88,65.66,65.84,164739.0,63.9934,64.2078,63.9934,64.1688,164739.0
2018-08-06 14:50:00,65.85,66.11,65.12,65.27,768189.0,64.1786,64.432,63.4671,63.6133,768189.0
2018-08-06 15:00:00,65.24,65.48,63.94,64.88,1658922.0,63.5841,63.818,62.3171,63.2332,1658922.0
2018-08-06 15:10:00,64.86,65.67,64.8,65.56,602045.0,63.2137,64.0032,63.1552,63.8959,602045.0
2018-08-06 15:20:00,65.56,65.79,65.39,65.56,416653.0,63.8959,64.1201,63.7303,63.8959,416653.0
2018-08-06 15:30:00,65.57,65.72,65.38,65.63,279202.0,63.9057,64.0519,63.7205,63.9642,279202.0
2018-08-06 15:40:00,65.64,65.96,65.62,65.88,493659.0,63.9739,64.2858,63.9544,64.2078,493659.0
2018-08-06 15:50:00,65.89,66.28,65.88,66.27,1204135.0,64.2176,64.5977,64.2078,64.5879,1204135.0
2018-08-07 09:30:00,66.19,66.22,65.3,65.75,279958.0,64.51,64.5392,63.6425,64.0811,279958.0
2018-08-07 09:40:00,65.78,66.07,65.52,65.54,159872.0,64.1104,64.393,63.857,63.8765,159872.0
2018-08-07 09:50:00,65.51,65.71,65.35,65.39,140224.0,63.8472,64.0421,63.6913,63.7303,140224.0
2018-08-07 10:00:00,65.39,65.59,65.2,65.56,132533.0,63.7303,63.9252,63.5451,63.8959,132533.0
2018-08-07 10:10:00,65.55,65.69,65.48,65.51,125047.0,63.8862,64.0226,63.818,63.8472,125047.0
2018-08-07 10:20:00,65.51,65.54,65.07,65.11,120135.0,63.8472,63.8765,63.4184,63.4574,120135.0
2018-08-07 10:30:00,65.12,65.37,65.01,65.36,150775.0,63.4671,63.7108,63.3599,63.701,150775.0
2018-08-07 10:40:00,65.35,65.42,65.27,65.31,198330.0,63.6913,63.7595,63.6133,63.6523,198330.0
2018-08-07 10:50:00,65.32,65.53,65.32,65.42,115758.0,63.662,63.8667,63.662,63.7595,115758.0
2018-08-07 11:00:00,65.43,65.7,65.42,65.62,82591.0,63.7692,64.0324,63.7595,63.9544,82591.0
2018-08-07 11:10:00,65.62,65.68,65.51,65.56,73657.0,63.9544,64.0129,63.8472,63.8959,73657.0
2018-08-07 11:20:00,65.56,65.59,65.41,65.47,66331.0,63.8959,63.9252,63.7498,63.8082,66331.0
2018-08-07 11:30:00,65.47,65.51,65.35,65.42,81938.0,63.8082,63.8472,63.6913,63.7595,81938.0
2018-08-07 11:40:00,65.42,65.47,65.38,65.39,34362.0,63.7595,63.8082,63.7205,63.7303,34362.0
2018-08-07 11:50:00,65.39,65.44,65.36,65.39,65381.0,63.7303,63.779,63.701,63.7303,65381.0
2018-08-07 12:00:00,65.37,65.4,65.27,65.3,77520.0,63.7108,63.74,63.6133,63.6425,77520.0
2018-08-07 12:10:00,65.31,65.39,65.25,65.31,62378.0,63.6523,63.7303,63.5938,63.6523,62378.0
2018-08-07 12:20:00,65.31,65.42,65.28,65.41,66920.0,63.6523,63.7595,63.6231,63.7498,66920.0
2018-08-07 12:30:00,65.41,65.59,65.41,65.54,50447.0,63.7498,63.9252,63.7498,63.8765,50447.0
2018-08-07 12:40:00,65.55,65.63,65.49,65.57,67849.0,63.8862,63.9642,63.8277,63.9057,67849.0
2018-08-07 12:50:00,65.58,65.67,65.48,65.61,52358.0,63.9154,64.0032,63.818,63.9447,52358.0
2018-08-07 13:00:00,65.63,65.72,65.58,65.7,82348.0,63.9642,64.0519,63.9154,64.0324,82348.0
2018-08-07 13:10:00,65.7,65.73,65.54,65.54,58863.0,64.0324,64.0616,63.8765,63.8765,58863.0
2018-08-07 13:20:00,65.55,65.59,65.39,65.4,81902.0,63.8862,63.9252,63.7303,63.74,81902.0
2018-08-07 13:30:00,65.41,65.57,65.41,65.52,34243.0,63.7498,63.9057,63.7498,63.857,34243.0
2018-08-07 13:40:00,65.52,65.73,65.49,65.66,61013.0,63.857,64.0616,63.8277,63.9934,61013.0
2018-08-07 13:50:00,65.66,65.77,65.62,65.74,57518.0,63.9934,64.1006,63.9544,64.0714,57518.0
2018-08-07 14:00:00,65.75,65.75,65.63,65.65,51189.0,64.0811,64.0811,63.9642,63.9837,51189.0
2018-08-07 14:10:00,65.64,65.66,65.62,65.65,39373.0,63.9739,63.9934,63.9544,63.9837,39373.0
2018-08-07 14:20:00,65.65,65.66,65.62,65.65,36565.0,63.9837,63.9934,63.9544,63.9837,36565.0
2018-08-07 14:30:00,65.66,65.75,65.65,65.75,70898.0,63.9934,64.0811,63.9837,64.0811,70898.0
2018-08-07 14:40:00,65.75,65.77,65.6,65.61,55221.0,64.0811,64.1006,63.9349,63.9447,55221.0
2018-08-07 14:50:00,65.6,65.61,65.48,65.55,76235.0,63.9349,63.9447,63.818,63.8862,76235.0
2018-08-07 15:00:00,65.55,65.56,65.43,65.45,67892.0,63.8862,63.8959,63.7692,63.7887,67892.0
2018-08-07 15:10:00,65.45,65.61,65.43,65.59,117504.0,63.7887,63.9447,63.7692,63.9252,117504.0
2018-08-07 15:20:00,65.58,65.59,65.41,65.5,74859.0,63.9154,63.9252,63.7498,63.8375,74859.0
2018-08-07 15:30:00,65.49,65.52,65.33,65.41,205955.0,63.8277,63.857,63.6718,63.7498,205955.0
2018-08-07 15:40:00,65.41,65.5,65.35,65.4,146777.0,63.7498,63.8375,63.6913,63.74,146777.0
2018-08-07 15:50:00,65.39,65.39,65.17,65.19,309631.0,63.7303,63.7303,63.5158,63.5353,309631.0
2018-08-08 09:30:00,65.19,65.34,64.8,64.97,54885.0,63.5353,63.6815,63.1552,63.3209,54885.0
2018-08-08 09:40:00,64.95,65.03,64.48,64.74,60328.0,63.3014,63.3794,62.8434,63.0968,60328.0
2018-08-08 09:50:00,64.76,64.82,64.54,64.61,71846.0,63.1163,63.1747,62.9018,62.9701,71846.0
2018-08-08 10:00:00,64.61,64.8,64.58,64.65,61653.0,62.9701,63.1552,62.9408,63.009,61653.0
2018-08-08 10:10:00,64.67,64.93,64.64,64.87,98411.0,63.0285,63.2819,62.9993,63.2235,98411.0
2018-08-08 10:20:00,64.88,64.95,64.76,64.91,94428.0,63.2332,63.3014,63.1163,63.2624,94428.0
2018-08-08 10:30:00,64.91,65.0,64.34,64.65,146928.0,63.2624,63.3502,62.7069,63.009,146928.0
2018-08-08 10:40:00,64.67,64.99,64.66,64.98,59903.0,63.0285,63.3404,63.0188,63.3307,59903.0
2018-08-08 10:50:00,64.99,65.33,64.93,65.1,66493.0,63.3404,63.6718,63.2819,63.4476,66493.0
2018-08-08 11:00:00,65.1,65.3,65.02,65.22,65945.0,63.4476,63.6425,63.3697,63.5646,65945.0
2018-08-08 11:10:00,65.2,65.53,65.19,65.37,58410.0,63.5451,63.8667,63.5353,63.7108,58410.0
2018-08-08 11:20:00,65.39,65.48,65.37,65.4,47107.0,63.7303,63.818,63.7108,63.74,47107.0
2018-08-08 11:30:00,65.41,65.41,64.99,65.0,214315.0,63.7498,63.7498,63.3404,63.3502,214315.0
2018-08-08 11:40:00,64.99,65.31,64.97,65.25,39685.0,63.3404,63.6523,63.3209,63.5938,39685.0
2018-08-08 11:50:00,65.25,65.25,65.11,65.14,36502.0,63.5938,63.5938,63.4574,63.4866,36502.0
2018-08-08 12:00:00,65.15,65.2,65.1,65.15,28845.0,63.4964,63.5451,63.4476,63.4964,28845.0
2018-08-08 12:10:00,65.16,65.27,65.16,65.25,34931.0,63.5061,63.6133,63.5061,63.5938,34931.0
2018-08-08 12:20:00,65.27,65.36,65.23,65.23,63542.0,63.6133,63.701,63.5743,63.5743,63542.0
2018-08-08 12:30:00,65.23,65.31,65.14,65.18,39342.0,63.5743,63.6523,63.4866,63.5256,39342.0
2018-08-08 12:40:00,65.18,65.2,65.06,65.1,41575.0,63.5256,63.5451,63.4086,63.4476,41575.0
2018-08-08 12:50:00,65.12,65.3,65.08,65.3,35257.0,63.4671,63.6425,63.4281,63.6425,35257.0
2018-08-08 13:00:00,65.29,65.29,65.22,65.29,32128.0,63.6328,63.6328,63.5646,63.6328,32128.0
2018-08-08 13:10:00,65.3,65.36,65.27,65.33,31744.0,63.6425,63.701,63.6133,63.6718,31744.0
2018-08-08 13:20:00,65.32,65.36,65.32,65.34,29617.0,63.662,63.701,63.662,63.6815,29617.0
2018-08-08 13:30:00,65.35,65.36,65.2,65.24,27616.0,63.6913,63.701,63.5451,63.5841,27616.0
2018-08-08 13:40:00,65.25,65.34,65.25,65.32,24527.0,63.5938,63.6815,63.5938,63.662,24527.0
2018-08-08 13:50:00,65.32,65.35,65.26,65.29,24835.0,63.662,63.6913,63.6036,63.6328,24835.0
2018-08-08 14:00:00,65.28,65.29,65.17,65.19,22154.0,63.6231,63.6328,63.5158,63.5353,22154.0
2018-08-08 14:10:00,65.19,65.27,65.19,65.27,31157.0,63.5353,63.6133,63.5353,63.6133,31157.0
2018-08-08 14:20:00,65.28,65.35,65.27,65.33,43974.0,63.6231,63.6913,63.6133,63.6718,43974.0
2018-08-08 14:30:00,65.33,65.34,65.27,65.31,39117.0,63.6718,63.6815,63.6133,63.6523,39117.0
2018-08-08 14:40:00,65.3,65.31,65.2,65.21,41549.0,63.6425,63.6523,63.5451,63.5548,41549.0
2018-08-08 14:50:00,65.2,65.2,65.14,65.18,24955.0,63.5451,63.5451,63.4866,63.5256,24955.0
2018-08-08 15:00:00,65.18,65.27,65.17,65.26,41054.0,63.5256,63.6133,63.5158,63.6036,41054.0
2018-08-08 15:10:00,65.27,65.32,65.26,65.31,72075.0,63.6133,63.662,63.6036,63.6523,72075.0
2018-08-08 15:20:00,65.3,65.33,65.29,65.32,49383.0,63.6425,63.6718,63.6328,63.662,49383.0
2018-08-08 15:30:00,65.32,65.42,65.31,65.38,65994.0,63.662,63.7595,63.6523,63.7205,65994.0
2018-08-08 15:40:00,65.38,65.41,65.35,65.36,85842.0,63.7205,63.7498,63.6913,63.701,85842.0
2018-08-08 15:50:00,65.37,65.43,65.33,65.39,286394.0,63.7108,63.7692,63.6718,63.7303,286394.0
2018-08-09 09:30:00,65.4,65.57,65.26,65.43,48917.0,63.74,63.9057,63.6036,63.7692,48917.0
2018-08-09 09:40:00,65.49,65.56,65.38,65.49,23683.0,63.8277,63.8959,63.7205,63.8277,23683.0
2018-08-09 09:50:00,65.5,65.62,65.4,65.45,22694.0,63.8375,63.9544,63.74,63.7887,22694.0
2018-08-09 10:00:00,65.46,65.46,65.27,65.35,26100.0,63.7985,63.7985,63.6133,63.6913,26100.0
2018-08-09 10:10:00,65.35,65.56,65.35,65.45,31783.0,63.6913,63.8959,63.6913,63.7887,31783.0
2018-08-09 10:20:00,65.48,65.53,65.39,65.39,40186.0,63.818,63.8667,63.7303,63.7303,40186.0
2018-08-09 10:30:00,65.38,65.46,65.3,65.46,24920.0,63.7205,63.7985,63.6425,63.7985,24920.0
2018-08-09 10:40:00,65.46,65.48,65.38,65.47,21003.0,63.7985,63.818,63.7205,63.8082,21003.0
2018-08-09 10:50:00,65.47,65.48,65.26,65.26,56327.0,63.8082,63.818,63.6036,63.6036,56327.0
2018-08-09 11:00:00,65.24,65.34,65.16,65.19,35698.0,63.5841,63.6815,63.5061,63.5353,35698.0
2018-08-09 11:10:00,65.18,65.23,65.09,65.2,22715.0,63.5256,63.5743,63.4379,63.5451,22715.0
2018-08-09 11:20:00,65.21,65.27,65.14,65.27,26249.0,63.5548,63.6133,63.4866,63.6133,26249.0
2018-08-09 11:30:00,65.27,65.3,65.26,65.29,23757.0,63.6133,63.6425,63.6036,63.6328,23757.0
2018-08-09 11:40:00,65.3,65.3,65.19,65.2,32419.0,63.6425,63.6425,63.5353,63.5451,32419.0
2018-08-09 11:50:00,65.19,65.24,65.17,65.2,26642.0,63.5353,63.5841,63.5158,63.5451,26642.0
2018-08-09 12:00:00,65.2,65.24,65.2,65.22,14996.0,63.5451,63.5841,63.5451,63.5646,14996.0
2018-08-09 12:10:00,65.22,65.24,65.18,65.2,28771.0,63.5646,63.5841,63.5256,63.5451,28771.0
2018-08-09 12:20:00,65.21,65.23,65.07,65.1,108350.0,63.5548,63.5743,63.4184,63.4476,108350.0
2018-08-09 12:30:00,65.1,65.39,65.08,65.37,130757.0,63.4476,63.7303,63.4281,63.7108,130757.0
2018-08-09 12:40:00,65.37,65.44,65.28,65.29,35701.0,63.7108,63.779,63.6231,63.6328,35701.0
2018-08-09 12:50:00,65.3,65.31,65.21,65.25,20408.0,63.6425,63.6523,63.5548,63.5938,20408.0
2018-08-09 13:00:00,65.24,65.26,65.1,65.1,21362.0,63.5841,63.6036,63.4476,63.4476,21362.0
2018-08-09 13:10:00,65.09,65.13,65.06,65.1,21261.0,63.4379,63.4769,63.4086,63.4476,21261.0
2018-08-09 13:20:00,65.12,65.17,64.96,65.0,34710.0,63.4671,63.5158,63.3112,63.3502,34710.0
2018-08-09 13:30:00,64.99,65.1,64.98,65.08,20701.0,63.3404,63.4476,63.3307,63.4281,20701.0
2018-08-09 13:40:00,65.09,65.18,65.09,65.11,25842.0,63.4379,63.5256,63.4379,63.4574,25842.0
2018-08-09 13:50:00,65.12,65.14,65.06,65.08,24445.0,63.4671,63.4866,63.4086,63.4281,24445.0
2018-08-09 14:00:00,65.09,65.09,65.04,65.05,18457.0,63.4379,63.4379,63.3891,63.3989,18457.0
2018-08-09 14:10:00,65.06,65.09,65.06,65.08,22098.0,63.4086,63.4379,63.4086,63.4281,22098.0
2018-08-09 14:20:00,65.08,65.1,65.02,65.03,22312.0,63.4281,63.4476,63.3697,63.3794,22312.0
2018-08-09 14:30:00,65.04,65.06,64.98,64.98,33031.0,63.3891,63.4086,63.3307,63.3307,33031.0
2018-08-09 14:40:00,64.99,65.03,64.96,64.98,26099.0,63.3404,63.3794,63.3112,63.3307,26099.0
2018-08-09 14:50:00,64.98,65.05,64.98,65.04,29823.0,63.3307,63.3989,63.3307,63.3891,29823.0
2018-08-09 15:00:00,65.04,65.06,65.02,65.04,21286.0,63.3891,63.4086,63.3697,63.3891,21286.0
2018-08-09 15:10:00,65.04,65.04,65.01,65.03,18778.0,63.3891,63.3891,63.3599,63.3794,18778.0
2018-08-09 15:20:00,65.02,65.04,64.89,64.89,79788.0,63.3697,63.3891,63.243,63.243,79788.0
2018-08-09 15:30:00,64.9,64.9,64.81,64.86,69349.0,63.2527,63.2527,63.165,63.2137,69349.0
2018-08-09 15:40:00,64.87,64.87,64.72,64.76,89779.0,63.2235,63.2235,63.0773,63.1163,89779.0
2018-08-09 15:50:00,64.76,64.88,64.75,64.85,172278.0,63.1163,63.2332,63.1065,63.204,172278.0
2018-08-10 09:30:00,64.52,64.71,64.38,64.43,62477.0,62.8823,63.0675,62.7459,62.7946,62477.0
2018-08-10 09:40:00,64.43,64.52,64.29,64.32,42353.0,62.7946,62.8823,62.6582,62.6874,42353.0
2018-08-10 09:50:00,64.35,64.35,63.95,64.08,89321.0,62.7167,62.7167,62.3268,62.4535,89321.0
2018-08-10 10:00:00,64.08,64.2,63.94,64.18,113419.0,62.4535,62.5705,62.3171,62.551,113419.0
2018-08-10 10:10:00,64.19,64.4,64.03,64.34,67187.0,62.5607,62.7654,62.4048,62.7069,67187.0
2018-08-10 10:20:00,64.33,64.51,64.24,64.51,57204.0,62.6972,62.8726,62.6095,62.8726,57204.0
2018-08-10 10:30:00,64.52,64.72,64.46,64.69,31147.0,62.8823,63.0773,62.8239,63.048,31147.0
2018-08-10 10:40:00,64.69,64.69,64.49,64.57,33111.0,63.048,63.048,62.8531,62.9311,33111.0
2018-08-10 10:50:00,64.56,64.71,64.52,64.67,36274.0,62.9213,63.0675,62.8823,63.0285,36274.0
2018-08-10 11:00:00,64.69,64.8,64.68,64.72,44286.0,63.048,63.1552,63.0383,63.0773,44286.0
2018-08-10 11:10:00,64.71,64.8,64.69,64.8,23382.0,63.0675,63.1552,63.048,63.1552,23382.0
2018-08-10 11:20:00,64.78,64.83,64.74,64.75,43823.0,63.1357,63.1845,63.0968,63.1065,43823.0
2018-08-10 11:30:00,64.74,64.78,64.66,64.71,58621.0,63.0968,63.1357,63.0188,63.0675,58621.0
2018-08-10 11:40:00,64.7,64.73,64.68,64.7,24201.0,63.0578,63.087,63.0383,63.0578,24201.0
2018-08-10 11:50:00,64.71,64.82,64.67,64.78,40916.0,63.0675,63.1747,63.0285,63.1357,40916.0
2018-08-10 12:00:00,64.77,64.79,64.69,64.72,32658.0,63.126,63.1455,63.048,63.0773,32658.0
2018-08-10 12:10:00,64.72,64.8,64.7,64.77,22979.0,63.0773,63.1552,63.0578,63.126,22979.0
2018-08-10 12:20:00,64.78,64.79,64.72,64.76,29144.0,63.1357,63.1455,63.0773,63.1163,29144.0
2018-08-10 12:30:00,64.77,64.92,64.77,64.9,65313.0,63.126,63.2722,63.126,63.2527,65313.0
2018-08-10 12:40:00,64.89,64.95,64.86,64.9,22358.0,63.243,63.3014,63.2137,63.2527,22358.0
2018-08-10 12:50:00,64.9,64.95,64.87,64.94,16918.0,63.2527,63.3014,63.2235,63.2917,16918.0
2018-08-10 13:00:00,64.94,65.04,64.94,65.02,17254.0,63.2917,63.3891,63.2917,63.3697,17254.0
2018-08-10 13:10:00,65.02,65.04,64.95,64.96,19771.0,63.3697,63.3891,63.3014,63.3112,19771.0
2018-08-10 13:20:00,64.96,65.05,64.96,65.02,14345.0,63.3112,63.3989,63.3112,63.3697,14345.0
2018-08-10 13:30:00,65.03,65.08,64.91,64.92,55406.0,63.3794,63.4281,63.2624,63.2722,55406.0
2018-08-10 13:40:00,64.94,64.97,64.82,64.88,22905.0,63.2917,63.3209,63.1747,63.2332,22905.0
2018-08-10 13:50:00,64.88,64.89,64.78,64.84,70190.0,63.2332,63.243,63.1357,63.1942,70190.0
2018-08-10 14:00:00,64.84,64.9,64.81,64.84,26705.0,63.1942,63.2527,63.165,63.1942,26705.0
2018-08-10 14:10:00,64.85,64.87,64.76,64.79,28293.0,63.204,63.2235,63.1163,63.1455,28293.0
2018-08-10 14:20:00,64.79,64.79,64.59,64.71,44895.0,63.1455,63.1455,62.9506,63.0675,44895.0
2018-08-10 14:30:00,64.7,64.7,64.57,64.58,53292.0,63.0578,63.0578,62.9311,62.9408,53292.0
2018-08-10 14:40:00,64.57,64.6,64.48,64.53,41646.0,62.9311,62.9603,62.8434,62.8921,41646.0
2018-08-10 14:50:00,64.51,64.53,64.46,64.52,45175.0,62.8726,62.8921,62.8239,62.8823,45175.0
2018-08-10 15:00:00,64.51,64.67,64.48,64.63,31422.0,62.8726,63.0285,62.8434,62.9896,31422.0
2018-08-10 15:10:00,64.64,64.73,64.6,64.68,57687.0,62.9993,63.087,62.9603,63.0383,57687.0
2018-08-10 15:20:00,64.69,64.88,64.69,64.79,46491.0,63.048,63.2332,63.048,63.1455,46491.0
2018-08-10 15:30:00,64.8,64.87,64.77,64.83,59640.0,63.1552,63.2235,63.126,63.1845,59640.0
2018-08-10 15:40:00,64.83,64.85,64.74,64.84,69320.0,63.1845,63.204,63.0968,63.1942,69320.0
2018-08-10 15:50:00,64.83,64.94,64.77,64.86,193377.0,63.1845,63.2917,63.126,63.2137,193377.0
2018-08-13 09:30:00,64.82,64.83,64.4,64.76,36002.0,63.1747,63.1845,62.7654,63.1163,36002.0
2018-08-13 09:40:00,64.79,65.05,64.76,65.04,30866.0,63.1455,63.3989,63.1163,63.3891,30866.0
2018-08-13 09:50:00,65.05,65.14,64.92,65.02,49246.0,63.3989,63.4866,63.2722,63.3697,49246.0
2018-08-13 10:00:00,65.01,65.02,64.84,64.99,39960.0,63.3599,63.3697,63.1942,63.3404,39960.0
2018-08-13 10:10:00,64.99,65.18,64.91,64.92,60741.0,63.3404,63.5256,63.2624,63.2722,60741.0
2018-08-13 10:20:00,64.92,65.0,64.84,64.93,37305.0,63.2722,63.3502,63.1942,63.2819,37305.0
2018-08-13 10:30:00,64.93,65.1,64.93,65.08,23299.0,63.2819,63.4476,63.2819,63.4281,23299.0
2018-08-13 10:40:00,65.08,65.26,65.07,65.25,25551.0,63.4281,63.6036,63.4184,63.5938,25551.0
2018-08-13 10:50:00,65.25,65.25,65.12,65.22,115806.0,63.5938,63.5938,63.4671,63.5646,115806.0
2018-08-13 11:00:00,65.23,65.38,65.21,65.36,38878.0,63.5743,63.7205,63.5548,63.701,38878.0
2018-08-13 11:10:00,65.37,65.37,65.06,65.1,100977.0,63.7108,63.7108,63.4086,63.4476,100977.0
2018-08-13 11:20:00,65.11,65.32,65.1,65.31,50016.0,63.4574,63.662,63.4476,63.6523,50016.0
2018-08-13 11:30:00,65.3,65.37,65.25,65.29,41516.0,63.6425,63.7108,63.5938,63.6328,41516.0
2018-08-13 11:40:00,65.28,65.3,65.24,65.3,24901.0,63.6231,63.6425,63.5841,63.6425,24901.0
2018-08-13 11:50:00,65.3,65.3,65.19,65.25,52755.0,63.6425,63.6425,63.5353,63.5938,52755.0
2018-08-13 12:00:00,65.24,65.25,65.17,65.21,60875.0,63.5841,63.5938,63.5158,63.5548,60875.0
2018-08-13 12:10:00,65.21,65.22,65.04,65.08,45415.0,63.5548,63.5646,63.3891,63.4281,45415.0
2018-08-13 12:20:00,65.08,65.12,65.04,65.09,27490.0,63.4281,63.4671,63.3891,63.4379,27490.0
2018-08-13 12:30:00,65.09,65.15,65.03,65.11,20746.0,63.4379,63.4964,63.3794,63.4574,20746.0
2018-08-13 12:40:00,65.12,65.18,65.12,65.16,23814.0,63.4671,63.5256,63.4671,63.5061,23814.0
2018-08-13 12:50:00,65.16,65.22,65.15,65.17,35793.0,63.5061,63.5646,63.4964,63.5158,35793.0
2018-08-13 13:00:00,65.18,65.21,65.1,65.19,38615.0,63.5256,63.5548,63.4476,63.5353,38615.0
2018-08-13 13:10:00,65.2,65.25,65.16,65.24,42700.0,63.5451,63.5938,63.5061,63.5841,42700.0
2018-08-13 13:20:00,65.25,65.31,65.24,65.3,19975.0,63.5938,63.6523,63.5841,63.6425,19975.0
2018-08-13 13:30:00,65.3,65.36,65.26,65.26,29110.0,63.6425,63.701,63.6036,63.6036,29110.0
2018-08-13 13:40:00,65.27,65.35,65.25,65.33,34160.0,63.6133,63.6913,63.5938,63.6718,34160.0
2018-08-13 13:50:00,65.32,65.45,65.32,65.39,52965.0,63.662,63.7887,63.662,63.7303,52965.0
2018-08-13 14:00:00,65.4,65.52,65.38,65.46,48183.0,63.74,63.857,63.7205,63.7985,48183.0
2018-08-13 14:10:00,65.46,65.57,65.45,65.56,33064.0,63.7985,63.9057,63.7887,63.8959,33064.0
2018-08-13 14:20:00,65.56,65.6,65.44,65.55,37012.0,63.8959,63.9349,63.779,63.8862,37012.0
2018-08-13 14:30:00,65.55,65.58,65.52,65.58,23985.0,63.8862,63.9154,63.857,63.9154,23985.0
2018-08-13 14:40:00,65.58,65.62,65.55,65.59,34571.0,63.9154,63.9544,63.8862,63.9252,34571.0
2018-08-13 14:50:00,65.58,65.59,65.51,65.53,36340.0,63.9154,63.9252,63.8472,63.8667,36340.0
2018-08-13 15:00:00,65.52,65.59,65.48,65.58,57059.0,63.857,63.9252,63.818,63.9154,57059.0
2018-08-13 15:10:00,65.58,65.68,65.55,65.65,113274.0,63.9154,64.0129,63.8862,63.9837,113274.0
2018-08-13 15:20:00,65.65,65.67,65.57,65.63,56502.0,63.9837,64.0032,63.9057,63.9642,56502.0
2018-08-13 15:30:00,65.64,65.64,65.53,65.58,121556.0,63.9739,63.9739,63.8667,63.9154,121556.0
2018-08-13 15:40:00,65.58,65.61,65.44,65.52,133217.0,63.9154,63.9447,63.779,63.857,133217.0
2018-08-13 15:50:00,65.51,65.59,65.45,65.59,380658.0,63.8472,63.9252,63.7887,63.9252,380658.0
2018-08-14 09:30:00,65.66,66.12,65.58,66.04,62086.0,63.9934,64.4417,63.9154,64.3638,62086.0
2018-08-14 09:40:00,66.02,66.07,65.84,65.9,29064.0,64.3443,64.393,64.1688,64.2273,29064.0
2018-08-14 09:50:00,65.91,65.98,65.84,65.85,28861.0,64.2371,64.3053,64.1688,64.1786,28861.0
2018-08-14 10:00:00,65.87,65.88,65.6,65.65,27113.0,64.1981,64.2078,63.9349,63.9837,27113.0
2018-08-14 10:10:00,65.65,65.71,65.54,65.63,24164.0,63.9837,64.0421,63.8765,63.9642,24164.0
2018-08-14 10:20:00,65.62,65.67,65.58,65.63,20129.0,63.9544,64.0032,63.9154,63.9642,20129.0
2018-08-14 10:30:00,65.63,65.74,65.59,65.69,37047.0,63.9642,64.0714,63.9252,64.0226,37047.0
2018-08-14 10:40:00,65.69,65.8,65.64,65.78,17907.0,64.0226,64.1299,63.9739,64.1104,17907.0
2018-08-14 10:50:00,65.78,65.93,65.77,65.81,65245.0,64.1104,64.2566,64.1006,64.1396,65245.0
2018-08-14 11:00:00,65.81,65.93,65.81,65.91,29176.0,64.1396,64.2566,64.1396,64.2371,29176.0
2018-08-14 11:10:00,65.91,66.03,65.84,65.97,85922.0,64.2371,64.354,64.1688,64.2955,85922.0
2018-08-14 11:20:00,65.98,66.02,65.96,65.98,35814.0,64.3053,64.3443,64.2858,64.3053,35814.0
2018-08-14 11:30:00,65.98,66.0,65.91,65.95,28395.0,64.3053,64.3248,64.2371,64.276,28395.0
2018-08-14 11:40:00,65.95,66.22,65.95,66.22,55852.0,64.276,64.5392,64.276,64.5392,55852.0
2018-08-14 11:50:00,66.21,66.25,66.15,66.25,43841.0,64.5294,64.5684,64.471,64.5684,43841.0
2018-08-14 12:00:00,66.26,66.31,66.21,66.31,77103.0,64.5782,64.6269,64.5294,64.6269,77103.0
2018-08-14 12:10:00,66.32,66.32,66.12,66.12,27808.0,64.6367,64.6367,64.4417,64.4417,27808.0
2018-08-14 12:20:00,66.13,66.24,66.09,66.23,35740.0,64.4515,64.5587,64.4125,64.5489,35740.0
2018-08-14 12:30:00,66.24,66.29,66.22,66.25,25137.0,64.5587,64.6074,64.5392,64.5684,25137.0
2018-08-14 12:40:00,66.24,66.25,66.18,66.18,91030.0,64.5587,64.5684,64.5002,64.5002,91030.0
2018-08-14 12:50:00,66.18,66.19,65.96,66.05,31814.0,64.5002,64.51,64.2858,64.3735,31814.0
2018-08-14 13:00:00,66.06,66.1,66.01,66.08,32748.0,64.3833,64.4222,64.3345,64.4027,32748.0
2018-08-14 13:10:00,66.08,66.12,66.04,66.11,25864.0,64.4027,64.4417,64.3638,64.432,25864.0
2018-08-14 13:20:00,66.11,66.23,66.08,66.2,166152.0,64.432,64.5489,64.4027,64.5197,166152.0
2018-08-14 13:30:00,66.19,66.28,66.19,66.2,47941.0,64.51,64.5977,64.51,64.5197,47941.0
2018-08-14 13:40:00,66.21,66.24,66.15,66.21,38857.0,64.5294,64.5587,64.471,64.5294,38857.0
2018-08-14 13:50:00,66.2,66.25,66.16,66.23,34306.0,64.5197,64.5684,64.4807,64.5489,34306.0
2018-08-14 14:00:00,66.24,66.26,66.19,66.24,45680.0,64.5587,64.5782,64.51,64.5587,45680.0
2018-08-14 14:10:00,66.24,66.27,66.23,66.26,31174.0,64.5587,64.5879,64.5489,64.5782,31174.0
2018-08-14 14:20:00,66.26,66.26,66.2,66.25,55781.0,64.5782,64.5782,64.5197,64.5684,55781.0
2018-08-14 14:30:00,66.24,66.27,66.18,66.23,68281.0,64.5587,64.5879,64.5002,64.5489,68281.0
2018-08-14 14:40:00,66.23,66.27,66.18,66.22,131405.0,64.5489,64.5879,64.5002,64.5392,131405.0
2018-08-14 14:50:00,66.22,66.25,66.21,66.25,225931.0,64.5392,64.5684,64.5294,64.5684,225931.0
2018-08-14 15:00:00,66.24,66.25,66.15,66.18,72360.0,64.5587,64.5684,64.471,64.5002,72360.0
2018-08-14 15:10:00,66.18,66.21,66.16,66.2,45278.0,64.5002,64.5294,64.4807,64.5197,45278.0
2018-08-14 15:20:00,66.2,66.2,66.07,66.07,51313.0,64.5197,64.5197,64.393,64.393,51313.0
2018-08-14 15:30:00,66.07,66.07,65.99,66.02,109704.0,64.393,64.393,64.315,64.3443,109704.0
2018-08-14 15:40:00,66.03,66.04,65.87,65.9,136446.0,64.354,64.3638,64.1981,64.2273,136446.0
2018-08-14 15:50:00,65.89,65.92,65.82,65.85,244086.0,64.2176,64.2468,64.1493,64.1786,244086.0
2018-08-15 09:30:00,65.4,65.78,64.92,65.6,78700.0,63.74,64.1104,63.2722,63.9349,78700.0
2018-08-15 09:40:00,65.61,65.61,65.39,65.4,18721.0,63.9447,63.9447,63.7303,63.74,18721.0
2018-08-15 09:50:00,65.41,65.59,65.33,65.38,22094.0,63.7498,63.9252,63.6718,63.7205,22094.0
2018-08-15 10:00:00,65.38,65.39,65.11,65.31,48313.0,63.7205,63.7303,63.4574,63.6523,48313.0
2018-08-15 10:10:00,65.3,65.42,65.21,65.37,36513.0,63.6425,63.7595,63.5548,63.7108,36513.0
2018-08-15 10:20:00,65.36,65.49,65.31,65.43,26568.0,63.701,63.8277,63.6523,63.7692,26568.0
2018-08-15 10:30:00,65.41,65.66,65.39,65.59,30798.0,63.7498,63.9934,63.7303,63.9252,30798.0
2018-08-15 10:40:00,65.58,65.59,65.35,65.4,26418.0,63.9154,63.9252,63.6913,63.74,26418.0
2018-08-15 10:50:00,65.4,65.42,65.31,65.37,26534.0,63.74,63.7595,63.6523,63.7108,26534.0
2018-08-15 11:00:00,65.35,65.55,65.35,65.55,16500.0,63.6913,63.8862,63.6913,63.8862,16500.0
2018-08-15 11:10:00,65.52,65.55,65.35,65.37,33022.0,63.857,63.8862,63.6913,63.7108,33022.0
2018-08-15 11:20:00,65.39,65.43,65.27,65.28,27337.0,63.7303,63.7692,63.6133,63.6231,27337.0
2018-08-15 11:30:00,65.29,65.41,65.28,65.33,25040.0,63.6328,63.7498,63.6231,63.6718,25040.0
2018-08-15 11:40:00,65.35,65.41,65.3,65.41,18782.0,63.6913,63.7498,63.6425,63.7498,18782.0
2018-08-15 11:50:00,65.41,65.55,65.38,65.47,32205.0,63.7498,63.8862,63.7205,63.8082,32205.0
2018-08-15 12:00:00,65.46,65.51,65.44,65.47,41647.0,63.7985,63.8472,63.779,63.8082,41647.0
2018-08-15 12:10:00,65.45,65.48,65.36,65.42,64680.0,63.7887,63.818,63.701,63.7595,64680.0
2018-08-15 12:20:00,65.42,65.43,65.35,65.38,76355.0,63.7595,63.7692,63.6913,63.7205,76355.0
2018-08-15 12:30:00,65.38,65.4,65.31,65.34,60664.0,63.7205,63.74,63.6523,63.6815,60664.0
2018-08-15 12:40:00,65.35,65.39,65.34,65.38,29890.0,63.6913,63.7303,63.6815,63.7205,29890.0
2018-08-15 12:50:00,65.38,65.42,65.32,65.36,32493.0,63.7205,63.7595,63.662,63.701,32493.0
2018-08-15 13:00:00,65.36,65.4,65.32,65.38,39181.0,63.701,63.74,63.662,63.7205,39181.0
2018-08-15 13:10:00,65.37,65.38,65.34,65.36,13715.0,63.7108,63.7205,63.6815,63.701,13715.0
2018-08-15 13:20:00,65.35,65.37,65.25,65.32,23806.0,63.6913,63.7108,63.5938,63.662,23806.0
2018-08-15 13:30:00,65.31,65.37,65.31,65.32,18623.0,63.6523,63.7108,63.6523,63.662,18623.0
2018-08-15 13:40:00,65.33,65.37,65.31,65.35,69767.0,63.6718,63.7108,63.6523,63.6913,69767.0
2018-08-15 13:50:00,65.36,65.38,65.16,65.16,77094.0,63.701,63.7205,63.5061,63.5061,77094.0
2018-08-15 14:00:00,65.16,65.24,65.12,65.15,45041.0,63.5061,63.5841,63.4671,63.4964,45041.0
2018-08-15 14:10:00,65.16,65.18,65.01,65.05,67022.0,63.5061,63.5256,63.3599,63.3989,67022.0
2018-08-15 14:20:00,65.04,65.12,65.01,65.02,31383.0,63.3891,63.4671,63.3599,63.3697,31383.0
2018-08-15 14:30:00,65.03,65.08,64.99,65.04,38104.0,63.3794,63.4281,63.3404,63.3891,38104.0
2018-08-15 14:40:00,65.04,65.12,65.01,65.06,35350.0,63.3891,63.4671,63.3599,63.4086,35350.0
2018-08-15 14:50:00,65.05,65.15,65.05,65.08,53191.0,63.3989,63.4964,63.3989,63.4281,53191.0
2018-08-15 15:00:00,65.09,65.22,65.08,65.17,49989.0,63.4379,63.5646,63.4281,63.5158,49989.0
2018-08-15 15:10:00,65.18,65.24,65.12,65.22,69855.0,63.5256,63.5841,63.4671,63.5646,69855.0
2018-08-15 15:20:00,65.22,65.25,65.16,65.24,69902.0,63.5646,63.5938,63.5061,63.5841,69902.0
2018-08-15 15:30:00,65.24,65.31,65.23,65.3,88586.0,63.5841,63.6523,63.5743,63.6425,88586.0
2018-08-15 15:40:00,65.3,65.33,65.22,65.28,71169.0,63.6425,63.6718,63.5646,63.6231,71169.0
2018-08-15 15:50:00,65.28,65.35,65.14,65.31,272237.0,63.6231,63.6913,63.4866,63.6523,272237.0
2018-08-16 09:30:00,65.56,65.68,65.44,65.65,45894.0,63.8959,64.0129,63.779,63.9837,45894.0
2018-08-16 09:40:00,65.6,65.61,65.43,65.54,21782.0,63.9349,63.9447,63.7692,63.8765,21782.0
2018-08-16 09:50:00,65.54,65.7,65.49,65.63,32900.0,63.8765,64.0324,63.8277,63.9642,32900.0
2018-08-16 10:00:00,65.62,65.71,65.61,65.69,78283.0,63.9544,64.0421,63.9447,64.0226,78283.0
2018-08-16 10:10:00,65.69,65.78,65.67,65.75,37750.0,64.0226,64.1104,64.0032,64.0811,37750.0
2018-08-16 10:20:00,65.76,66.0,65.74,65.95,70791.0,64.0909,64.3248,64.0714,64.276,70791.0
2018-08-16 10:30:00,65.94,65.94,65.84,65.87,15762.0,64.2663,64.2663,64.1688,64.1981,15762.0
2018-08-16 10:40:00,65.87,65.87,65.63,65.67,92247.0,64.1981,64.1981,63.9642,64.0032,92247.0
2018-08-16 10:50:00,65.67,65.7,65.63,65.64,58721.0,64.0032,64.0324,63.9642,63.9739,58721.0
2018-08-16 11:00:00,65.64,65.69,65.63,65.63,25502.0,63.9739,64.0226,63.9642,63.9642,25502.0
2018-08-16 11:10:00,65.64,65.69,65.63,65.67,34886.0,63.9739,64.0226,63.9642,64.0032,34886.0
2018-08-16 11:20:00,65.67,65.68,65.63,65.63,24442.0,64.0032,64.0129,63.9642,63.9642,24442.0
2018-08-16 11:30:00,65.64,65.65,65.47,65.49,122444.0,63.9739,63.9837,63.8082,63.8277,122444.0
2018-08-16 11:40:00,65.49,65.68,65.47,65.65,90851.0,63.8277,64.0129,63.8082,63.9837,90851.0
2018-08-16 11:50:00,65.66,65.71,65.62,65.69,25450.0,63.9934,64.0421,63.9544,64.0226,25450.0
2018-08-16 12:00:00,65.68,65.71,65.67,65.69,16015.0,64.0129,64.0421,64.0032,64.0226,16015.0
2018-08-16 12:10:00,65.71,65.77,65.69,65.77,12428.0,64.0421,64.1006,64.0226,64.1006,12428.0
2018-08-16 12:20:00,65.76,65.78,65.71,65.75,16264.0,64.0909,64.1104,64.0421,64.0811,16264.0
2018-08-16 12:30:00,65.75,65.78,65.72,65.78,34095.0,64.0811,64.1104,64.0519,64.1104,34095.0
2018-08-16 12:40:00,65.77,65.81,65.76,65.78,26155.0,64.1006,64.1396,64.0909,64.1104,26155.0
2018-08-16 12:50:00,65.79,65.9,65.77,65.88,24007.0,64.1201,64.2273,64.1006,64.2078,24007.0
2018-08-16 13:00:00,65.88,65.88,65.79,65.85,29897.0,64.2078,64.2078,64.1201,64.1786,29897.0
2018-08-16 13:10:00,65.85,65.88,65.81,65.85,14919.0,64.1786,64.2078,64.1396,64.1786,14919.0
2018-08-16 13:20:00,65.85,65.93,65.84,65.89,19757.0,64.1786,64.2566,64.1688,64.2176,19757.0
2018-08-16 13:30:00,65.9,65.97,65.89,65.93,18558.0,64.2273,64.2955,64.2176,64.2566,18558.0
2018-08-16 13:40:00,65.93,66.07,65.93,66.03,66761.0,64.2566,64.393,64.2566,64.354,66761.0
2018-08-16 13:50:00,66.03,66.06,66.0,66.06,35956.0,64.354,64.3833,64.3248,64.3833,35956.0
2018-08-16 14:00:00,66.04,66.05,65.97,66.01,30076.0,64.3638,64.3735,64.2955,64.3345,30076.0
2018-08-16 14:10:00,66.01,66.02,65.97,66.0,29808.0,64.3345,64.3443,64.2955,64.3248,29808.0
2018-08-16 14:20:00,66.0,66.0,65.89,65.89,13973.0,64.3248,64.3248,64.2176,64.2176,13973.0
2018-08-16 14:30:00,65.88,65.89,65.79,65.88,58209.0,64.2078,64.2176,64.1201,64.2078,58209.0
2018-08-16 14:40:00,65.87,66.04,65.87,66.03,39198.0,64.1981,64.3638,64.1981,64.354,39198.0
2018-08-16 14:50:00,66.03,66.06,65.99,66.0,30780.0,64.354,64.3833,64.315,64.3248,30780.0
2018-08-16 15:00:00,66.01,66.08,65.97,65.98,37513.0,64.3345,64.4027,64.2955,64.3053,37513.0
2018-08-16 15:10:00,65.99,66.03,65.96,65.98,28772.0,64.315,64.354,64.2858,64.3053,28772.0
2018-08-16 15:20:00,65.99,66.09,65.97,66.07,47262.0,64.315,64.4125,64.2955,64.393,47262.0
2018-08-16 15:30:00,66.06,66.07,65.96,65.99,37448.0,64.3833,64.393,64.2858,64.315,37448.0
2018-08-16 15:40:00,65.98,66.01,65.85,65.88,42596.0,64.3053,64.3345,64.1786,64.2078,42596.0
2018-08-16 15:50:00,65.87,65.91,65.66,65.86,424843.0,64.1981,64.2371,63.9934,64.1883,424843.0
2018-08-17 09:30:00,65.75,65.83,65.52,65.63,134392.0,64.0811,64.1591,63.857,63.9642,134392.0
2018-08-17 09:40:00,65.64,65.71,65.55,65.65,84653.0,63.9739,64.0421,63.8862,63.9837,84653.0
2018-08-17 09:50:00,65.64,65.77,65.64,65.73,118685.0,63.9739,64.1006,63.9739,64.0616,118685.0
2018-08-17 10:00:00,65.74,65.78,65.57,65.58,178389.0,64.0714,64.1104,63.9057,63.9154,178389.0
2018-08-17 10:10:00,65.58,65.58,65.47,65.55,52642.0,63.9154,63.9154,63.8082,63.8862,52642.0
2018-08-17 10:20:00,65.56,65.57,65.43,65.48,22788.0,63.8959,63.9057,63.7692,63.818,22788.0
2018-08-17 10:30:00,65.49,65.56,65.43,65.52,39058.0,63.8277,63.8959,63.7692,63.857,39058.0
2018-08-17 10:40:00,65.53,65.73,65.53,65.7,37461.0,63.8667,64.0616,63.8667,64.0324,37461.0
2018-08-17 10:50:00,65.71,65.74,65.67,65.72,22187.0,64.0421,64.0714,64.0032,64.0519,22187.0
2018-08-17 11:00:00,65.72,65.72,65.63,65.65,20532.0,64.0519,64.0519,63.9642,63.9837,20532.0
2018-08-17 11:10:00,65.64,65.67,65.63,65.65,11885.0,63.9739,64.0032,63.9642,63.9837,11885.0
2018-08-17 11:20:00,65.64,65.74,65.57,65.71,48375.0,63.9739,64.0714,63.9057,64.0421,48375.0
2018-08-17 11:30:00,65.69,65.71,65.62,65.68,12632.0,64.0226,64.0421,63.9544,64.0129,12632.0
2018-08-17 11:40:00,65.67,65.74,65.66,65.74,31649.0,64.0032,64.0714,63.9934,64.0714,31649.0
2018-08-17 11:50:00,65.74,65.76,65.67,65.75,96993.0,64.0714,64.0909,64.0032,64.0811,96993.0
2018-08-17 12:00:00,65.75,65.75,65.7,65.74,21152.0,64.0811,64.0811,64.0324,64.0714,21152.0
2018-08-17 12:10:00,65.73,65.76,65.68,65.75,10075.0,64.0616,64.0909,64.0129,64.0811,10075.0
2018-08-17 12:20:00,65.76,65.76,65.67,65.68,8748.0,64.0909,64.0909,64.0032,64.0129,8748.0
2018-08-17 12:30:00,65.68,65.68,65.63,65.66,14773.0,64.0129,64.0129,63.9642,63.9934,14773.0
2018-08-17 12:40:00,65.66,65.67,65.62,65.67,10081.0,63.9934,64.0032,63.9544,64.0032,10081.0
2018-08-17 12:50:00,65.67,65.69,65.64,65.68,29398.0,64.0032,64.0226,63.9739,64.0129,29398.0
2018-08-17 13:00:00,65.69,65.75,65.68,65.73,39350.0,64.0226,64.0811,64.0129,64.0616,39350.0
2018-08-17 13:10:00,65.73,65.74,65.72,65.72,10876.0,64.0616,64.0714,64.0519,64.0519,10876.0
2018-08-17 13:20:00,65.71,65.74,65.7,65.73,29406.0,64.0421,64.0714,64.0324,64.0616,29406.0
2018-08-17 13:30:00,65.72,65.78,65.72,65.73,53921.0,64.0519,64.1104,64.0519,64.0616,53921.0
2018-08-17 13:40:00,65.73,65.81,65.73,65.75,13139.0,64.0616,64.1396,64.0616,64.0811,13139.0
2018-08-17 13:50:00,65.72,65.77,65.7,65.75,16460.0,64.0519,64.1006,64.0324,64.0811,16460.0
2018-08-17 14:00:00,65.74,65.9,65.73,65.89,47323.0,64.0714,64.2273,64.0616,64.2176,47323.0
2018-08-17 14:10:00,65.89,65.9,65.83,65.88,18756.0,64.2176,64.2273,64.1591,64.2078,18756.0
2018-08-17 14:20:00,65.87,65.89,65.83,65.84,71454.0,64.1981,64.2176,64.1591,64.1688,71454.0
2018-08-17 14:30:00,65.83,65.89,65.83,65.88,30439.0,64.1591,64.2176,64.1591,64.2078,30439.0
2018-08-17 14:40:00,65.89,65.94,65.85,65.89,72563.0,64.2176,64.2663,64.1786,64.2176,72563.0
2018-08-17 14:50:00,65.88,65.91,65.84,65.89,68090.0,64.2078,64.2371,64.1688,64.2176,68090.0
2018-08-17 15:00:00,65.89,65.91,65.81,65.85,46547.0,64.2176,64.2371,64.1396,64.1786,46547.0
2018-08-17 15:10:00,65.84,65.88,65.82,65.83,20030.0,64.1688,64.2078,64.1493,64.1591,20030.0
2018-08-17 15:20:00,65.82,65.86,65.78,65.8,36962.0,64.1493,64.1883,64.1104,64.1299,36962.0
2018-08-17 15:30:00,65.81,65.85,65.78,65.79,44081.0,64.1396,64.1786,64.1104,64.1201,44081.0
2018-08-17 15:40:00,65.79,65.86,65.78,65.84,68767.0,64.1201,64.1883,64.1104,64.1688,68767.0
2018-08-17 15:50:00,65.83,65.89,65.7,65.78,284260.0,64.1591,64.2176,64.0324,64.1104,284260.0
2018-08-20 09:30:00,65.62,65.94,65.47,65.93,97209.0,63.9544,64.2663,63.8082,64.2566,97209.0
2018-08-20 09:40:00,65.95,65.97,65.71,65.76,28813.0,64.276,64.2955,64.0421,64.0909,28813.0
2018-08-20 09:50:00,65.75,65.79,65.37,65.51,133992.0,64.0811,64.1201,63.7108,63.8472,133992.0
2018-08-20 10:00:00,65.51,65.62,65.49,65.57,35881.0,63.8472,63.9544,63.8277,63.9057,35881.0
2018-08-20 10:10:00,65.57,65.61,65.53,65.57,57705.0,63.9057,63.9447,63.8667,63.9057,57705.0
2018-08-20 10:20:00,65.57,65.7,65.55,65.66,36583.0,63.9057,64.0324,63.8862,63.9934,36583.0
2018-08-20 10:30:00,65.67,65.74,65.65,65.73,24425.0,64.0032,64.0714,63.9837,64.0616,24425.0
2018-08-20 10:40:00,65.72,65.74,65.66,65.7,25503.0,64.0519,64.0714,63.9934,64.0324,25503.0
2018-08-20 10:50:00,65.7,65.74,65.69,65.72,24276.0,64.0324,64.0714,64.0226,64.0519,24276.0
2018-08-20 11:00:00,65.72,65.77,65.68,65.72,45289.0,64.0519,64.1006,64.0129,64.0519,45289.0
2018-08-20 11:10:00,65.71,65.89,65.71,65.89,37587.0,64.0421,64.2176,64.0421,64.2176,37587.0
2018-08-20 11:20:00,65.88,65.92,65.81,65.82,20450.0,64.2078,64.2468,64.1396,64.1493,20450.0
2018-08-20 11:30:00,65.82,65.83,65.75,65.78,46915.0,64.1493,64.1591,64.0811,64.1104,46915.0
2018-08-20 11:40:00,65.78,65.84,65.78,65.8,21841.0,64.1104,64.1688,64.1104,64.1299,21841.0
2018-08-20 11:50:00,65.8,65.82,65.77,65.8,31667.0,64.1299,64.1493,64.1006,64.1299,31667.0
2018-08-20 12:00:00,65.79,65.81,65.76,65.8,16829.0,64.1201,64.1396,64.0909,64.1299,16829.0
2018-08-20 12:10:00,65.8,65.8,65.69,65.73,156291.0,64.1299,64.1299,64.0226,64.0616,156291.0
2018-08-20 12:20:00,65.73,65.76,65.68,65.71,28561.0,64.0616,64.0909,64.0129,64.0421,28561.0
2018-08-20 12:30:00,65.72,65.73,65.61,65.61,83232.0,64.0519,64.0616,63.9447,63.9447,83232.0
2018-08-20 12:40:00,65.61,65.67,65.58,65.65,28400.0,63.9447,64.0032,63.9154,63.9837,28400.0
2018-08-20 12:50:00,65.66,65.76,65.65,65.76,33227.0,63.9934,64.0909,63.9837,64.0909,33227.0
2018-08-20 13:00:00,65.76,65.77,65.75,65.76,12942.0,64.0909,64.1006,64.0811,64.0909,12942.0
2018-08-20 13:10:00,65.76,65.88,65.76,65.83,32284.0,64.0909,64.2078,64.0909,64.1591,32284.0
2018-08-20 13:20:00,65.83,65.86,65.8,65.83,25501.0,64.1591,64.1883,64.1299,64.1591,25501.0
2018-08-20 13:30:00,65.83,65.84,65.79,65.8,17333.0,64.1591,64.1688,64.1201,64.1299,17333.0
2018-08-20 13:40:00,65.81,65.92,65.79,65.87,26603.0,64.1396,64.2468,64.1201,64.1981,26603.0
2018-08-20 13:50:00,65.88,66.02,65.86,65.99,31837.0,64.2078,64.3443,64.1883,64.315,31837.0
2018-08-20 14:00:00,65.99,66.06,65.93,66.05,27103.0,64.315,64.3833,64.2566,64.3735,27103.0
2018-08-20 14:10:00,66.06,66.08,65.99,66.02,33333.0,64.3833,64.4027,64.315,64.3443,33333.0
2018-08-20 14:20:00,66.02,66.07,66.02,66.04,21421.0,64.3443,64.393,64.3443,64.3638,21421.0
2018-08-20 14:30:00,66.04,66.08,65.99,65.99,28818.0,64.3638,64.4027,64.315,64.315,28818.0
2018-08-20 14:40:00,65.99,66.04,65.97,66.04,31629.0,64.315,64.3638,64.2955,64.3638,31629.0
2018-08-20 14:50:00,66.04,66.1,66.02,66.05,23634.0,64.3638,64.4222,64.3443,64.3735,23634.0
2018-08-20 15:00:00,66.06,66.09,65.97,66.01,36900.0,64.3833,64.4125,64.2955,64.3345,36900.0
2018-08-20 15:10:00,66.01,66.09,66.0,66.05,27373.0,64.3345,64.4125,64.3248,64.3735,27373.0
2018-08-20 15:20:00,66.05,66.08,66.02,66.06,58026.0,64.3735,64.4027,64.3443,64.3833,58026.0
2018-08-20 15:30:00,66.06,66.12,66.06,66.08,33720.0,64.3833,64.4417,64.3833,64.4027,33720.0
2018-08-20 15:40:00,66.08,66.08,66.04,66.05,41395.0,64.4027,64.4027,64.3638,64.3735,41395.0
2018-08-20 15:50:00,66.05,66.05,65.69,65.69,384143.0,64.3735,64.3735,64.0226,64.0226,384143.0
2018-08-21 09:30:00,65.65,65.97,65.65,65.83,47550.0,63.9837,64.2955,63.9837,64.1591,47550.0
2018-08-21 09:40:00,65.85,65.93,65.73,65.86,19316.0,64.1786,64.2566,64.0616,64.1883,19316.0
2018-08-21 09:50:00,65.9,65.93,65.83,65.91,32439.0,64.2273,64.2566,64.1591,64.2371,32439.0
2018-08-21 10:00:00,65.93,66.04,65.91,66.03,23840.0,64.2566,64.3638,64.2371,64.354,23840.0
2018-08-21 10:10:00,66.01,66.05,65.98,66.03,21502.0,64.3345,64.3735,64.3053,64.354,21502.0
2018-08-21 10:20:00,66.02,66.07,66.02,66.06,20259.0,64.3443,64.393,64.3443,64.3833,20259.0
2018-08-21 10:30:00,66.05,66.08,65.99,66.07,20221.0,64.3735,64.4027,64.315,64.393,20221.0
2018-08-21 10:40:00,66.08,66.11,65.98,65.99,21165.0,64.4027,64.432,64.3053,64.315,21165.0
2018-08-21 10:50:00,65.98,66.08,65.96,65.98,23762.0,64.3053,64.4027,64.2858,64.3053,23762.0
2018-08-21 11:00:00,65.99,66.1,65.99,66.1,37944.0,64.315,64.4222,64.315,64.4222,37944.0
2018-08-21 11:10:00,66.1,66.13,66.07,66.11,24496.0,64.4222,64.4515,64.393,64.432,24496.0
2018-08-21 11:20:00,66.11,66.2,66.1,66.14,28702.0,64.432,64.5197,64.4222,64.4612,28702.0
2018-08-21 11:30:00,66.15,66.21,66.13,66.21,44318.0,64.471,64.5294,64.4515,64.5294,44318.0
2018-08-21 11:40:00,66.2,66.26,66.16,66.24,27489.0,64.5197,64.5782,64.4807,64.5587,27489.0
2018-08-21 11:50:00,66.24,66.25,66.17,66.21,16344.0,64.5587,64.5684,64.4905,64.5294,16344.0
2018-08-21 12:00:00,66.22,66.22,66.14,66.21,33046.0,64.5392,64.5392,64.4612,64.5294,33046.0
2018-08-21 12:10:00,66.21,66.21,66.15,66.15,23729.0,64.5294,64.5294,64.471,64.471,23729.0
2018-08-21 12:20:00,66.16,66.2,66.15,66.18,38723.0,64.4807,64.5197,64.471,64.5002,38723.0
2018-08-21 12:30:00,66.16,66.19,66.15,66.18,13327.0,64.4807,64.51,64.471,64.5002,13327.0
2018-08-21 12:40:00,66.18,66.19,66.16,66.19,47135.0,64.5002,64.51,64.4807,64.51,47135.0
2018-08-21 12:50:00,66.19,66.29,66.16,66.29,44171.0,64.51,64.6074,64.4807,64.6074,44171.0
2018-08-21 13:00:00,66.28,66.3,66.23,66.25,50990.0,64.5977,64.6172,64.5489,64.5684,50990.0
2018-08-21 13:10:00,66.26,66.29,66.24,66.27,14068.0,64.5782,64.6074,64.5587,64.5879,14068.0
2018-08-21 13:20:00,66.27,66.38,66.25,66.32,82022.0,64.5879,64.6951,64.5684,64.6367,82022.0
2018-08-21 13:30:00,66.32,66.52,66.31,66.4,108380.0,64.6367,64.8316,64.6269,64.7146,108380.0
2018-08-21 13:40:00,66.41,66.42,66.34,66.38,20463.0,64.7244,64.7341,64.6561,64.6951,20463.0
2018-08-21 13:50:00,66.38,66.4,66.33,66.34,14402.0,64.6951,64.7146,64.6464,64.6561,14402.0
2018-08-21 14:00:00,66.33,66.35,66.24,66.24,16113.0,64.6464,64.6659,64.5587,64.5587,16113.0
2018-08-21 14:10:00,66.25,66.26,66.13,66.13,18052.0,64.5684,64.5782,64.4515,64.4515,18052.0
2018-08-21 14:20:00,66.13,66.18,66.1,66.18,17092.0,64.4515,64.5002,64.4222,64.5002,17092.0
2018-08-21 14:30:00,66.17,66.21,66.11,66.19,34845.0,64.4905,64.5294,64.432,64.51,34845.0
2018-08-21 14:40:00,66.19,66.23,66.17,66.18,25790.0,64.51,64.5489,64.4905,64.5002,25790.0
2018-08-21 14:50:00,66.19,66.21,66.12,66.16,22301.0,64.51,64.5294,64.4417,64.4807,22301.0
2018-08-21 15:00:00,66.16,66.2,66.14,66.2,18915.0,64.4807,64.5197,64.4612,64.5197,18915.0
2018-08-21 15:10:00,66.2,66.29,66.2,66.28,27092.0,64.5197,64.6074,64.5197,64.5977,27092.0
2018-08-21 15:20:00,66.27,66.32,66.22,66.22,27541.0,64.5879,64.6367,64.5392,64.5392,27541.0
2018-08-21 15:30:00,66.22,66.26,66.22,66.23,48276.0,64.5392,64.5782,64.5392,64.5489,48276.0
2018-08-21 15:40:00,66.22,66.29,66.19,66.27,76924.0,64.5392,64.6074,64.51,64.5879,76924.0
2018-08-21 15:50:00,66.26,66.47,66.22,66.42,212335.0,64.5782,64.7828,64.5392,64.7341,212335.0
2018-08-22 09:30:00,66.16,66.29,65.61,65.71,92450.0,64.4807,64.6074,63.9447,64.0421,92450.0
2018-08-22 09:40:00,65.71,65.74,65.46,65.55,48272.0,64.0421,64.0714,63.7985,63.8862,48272.0
2018-08-22 09:50:00,65.57,65.72,65.5,65.53,37304.0,63.9057,64.0519,63.8375,63.8667,37304.0
2018-08-22 10:00:00,65.55,65.71,65.53,65.7,26305.0,63.8862,64.0421,63.8667,64.0324,26305.0
2018-08-22 10:10:00,65.69,65.75,65.66,65.68,34136.0,64.0226,64.0811,63.9934,64.0129,34136.0
2018-08-22 10:20:00,65.68,65.69,65.46,65.46,48850.0,64.0129,64.0226,63.7985,63.7985,48850.0
2018-08-22 10:30:00,65.46,65.7,65.43,65.7,16417.0,63.7985,64.0324,63.7692,64.0324,16417.0
2018-08-22 10:40:00,65.71,66.1,65.6,66.08,60921.0,64.0421,64.4222,63.9349,64.4027,60921.0
2018-08-22 10:50:00,66.05,66.08,65.93,65.95,123748.0,64.3735,64.4027,64.2566,64.276,123748.0
2018-08-22 11:00:00,65.94,65.97,65.72,65.78,26300.0,64.2663,64.2955,64.0519,64.1104,26300.0
2018-08-22 11:10:00,65.76,65.79,65.72,65.77,20830.0,64.0909,64.1201,64.0519,64.1006,20830.0
2018-08-22 11:20:00,65.77,65.77,65.65,65.7,17728.0,64.1006,64.1006,63.9837,64.0324,17728.0
2018-08-22 11:30:00,65.7,65.71,65.56,65.65,18285.0,64.0324,64.0421,63.8959,63.9837,18285.0
2018-08-22 11:40:00,65.64,65.67,65.55,65.56,20259.0,63.9739,64.0032,63.8862,63.8959,20259.0
2018-08-22 11:50:00,65.57,65.65,65.56,65.64,12374.0,63.9057,63.9837,63.8959,63.9739,12374.0
2018-08-22 12:00:00,65.64,65.64,65.55,65.58,10000.0,63.9739,63.9739,63.8862,63.9154,10000.0
2018-08-22 12:10:00,65.57,65.62,65.56,65.57,8863.0,63.9057,63.9544,63.8959,63.9057,8863.0
2018-08-22 12:20:00,65.57,65.58,65.52,65.52,6600.0,63.9057,63.9154,63.857,63.857,6600.0
2018-08-22 12:30:00,65.52,65.52,65.48,65.51,11015.0,63.857,63.857,63.818,63.8472,11015.0
2018-08-22 12:40:00,65.51,65.58,65.5,65.57,11589.0,63.8472,63.9154,63.8375,63.9057,11589.0
2018-08-22 12:50:00,65.56,65.58,65.5,65.57,15003.0,63.8959,63.9154,63.8375,63.9057,15003.0
2018-08-22 13:00:00,65.57,65.58,65.54,65.56,9800.0,63.9057,63.9154,63.8765,63.8959,9800.0
2018-08-22 13:10:00,65.56,65.62,65.55,65.61,14430.0,63.8959,63.9544,63.8862,63.9447,14430.0
2018-08-22 13:20:00,65.61,65.71,65.61,65.69,22177.0,63.9447,64.0421,63.9447,64.0226,22177.0
2018-08-22 13:30:00,65.69,65.7,65.56,65.57,15768.0,64.0226,64.0324,63.8959,63.9057,15768.0
2018-08-22 13:40:00,65.56,65.56,65.52,65.56,20029.0,63.8959,63.8959,63.857,63.8959,20029.0
2018-08-22 13:50:00,65.56,65.57,65.53,65.56,16855.0,63.8959,63.9057,63.8667,63.8959,16855.0
2018-08-22 14:00:00,65.56,65.59,65.48,65.54,34919.0,63.8959,63.9252,63.818,63.8765,34919.0
2018-08-22 14:10:00,65.55,65.57,65.47,65.48,15607.0,63.8862,63.9057,63.8082,63.818,15607.0
2018-08-22 14:20:00,65.48,65.51,65.4,65.44,15066.0,63.818,63.8472,63.74,63.779,15066.0
2018-08-22 14:30:00,65.44,65.49,65.44,65.47,24251.0,63.779,63.8277,63.779,63.8082,24251.0
2018-08-22 14:40:00,65.46,65.53,65.46,65.51,59215.0,63.7985,63.8667,63.7985,63.8472,59215.0
2018-08-22 14:50:00,65.5,65.57,65.5,65.57,16120.0,63.8375,63.9057,63.8375,63.9057,16120.0
2018-08-22 15:00:00,65.56,65.65,65.56,65.59,28299.0,63.8959,63.9837,63.8959,63.9252,28299.0
2018-08-22 15:10:00,65.58,65.6,65.56,65.58,17336.0,63.9154,63.9349,63.8959,63.9154,17336.0
2018-08-22 15:20:00,65.58,65.59,65.56,65.58,20057.0,63.9154,63.9252,63.8959,63.9154,20057.0
2018-08-22 15:30:00,65.58,65.59,65.53,65.58,38710.0,63.9154,63.9252,63.8667,63.9154,38710.0
2018-08-22 15:40:00,65.57,65.57,65.5,65.51,67851.0,63.9057,63.9057,63.8375,63.8472,67851.0
2018-08-22 15:50:00,65.51,65.72,65.5,65.7,211954.0,63.8472,64.0519,63.8375,64.0324,211954.0
2018-08-23 09:30:00,65.38,65.48,65.2,65.2,75377.0,63.7205,63.818,63.5451,63.5451,75377.0
2018-08-23 09:40:00,65.19,65.49,65.19,65.47,23260.0,63.5353,63.8277,63.5353,63.8082,23260.0
2018-08-23 09:50:00,65.47,65.68,65.43,65.63,18021.0,63.8082,64.0129,63.7692,63.9642,18021.0
2018-08-23 10:00:00,65.66,65.75,65.65,65.75,22647.0,63.9934,64.0811,63.9837,64.0811,22647.0
2018-08-23 10:10:00,65.76,65.78,65.62,65.62,25856.0,64.0909,64.1104,63.9544,63.9544,25856.0
2018-08-23 10:20:00,65.63,65.78,65.62,65.7,24423.0,63.9642,64.1104,63.9544,64.0324,24423.0
2018-08-23 10:30:00,65.69,65.72,65.65,65.66,41231.0,64.0226,64.0519,63.9837,63.9934,41231.0
2018-08-23 10:40:00,65.66,65.74,65.65,65.69,30998.0,63.9934,64.0714,63.9837,64.0226,30998.0
2018-08-23 10:50:00,65.69,65.7,65.57,65.6,23669.0,64.0226,64.0324,63.9057,63.9349,23669.0
2018-08-23 11:00:00,65.59,65.64,65.56,65.62,16179.0,63.9252,63.9739,63.8959,63.9544,16179.0
2018-08-23 11:10:00,65.62,65.65,65.53,65.53,13910.0,63.9544,63.9837,63.8667,63.8667,13910.0
2018-08-23 11:20:00,65.51,65.52,65.37,65.4,26675.0,63.8472,63.857,63.7108,63.74,26675.0
2018-08-23 11:30:00,65.38,65.44,65.32,65.32,43288.0,63.7205,63.779,63.662,63.662,43288.0
2018-08-23 11:40:00,65.32,65.35,65.27,65.34,15489.0,63.662,63.6913,63.6133,63.6815,15489.0
2018-08-23 11:50:00,65.34,65.34,65.23,65.26,20346.0,63.6815,63.6815,63.5743,63.6036,20346.0
2018-08-23 12:00:00,65.26,65.26,65.16,65.24,14750.0,63.6036,63.6036,63.5061,63.5841,14750.0
2018-08-23 12:10:00,65.25,65.32,65.23,65.28,16182.0,63.5938,63.662,63.5743,63.6231,16182.0
2018-08-23 12:20:00,65.28,65.32,65.25,65.31,23223.0,63.6231,63.662,63.5938,63.6523,23223.0
2018-08-23 12:30:00,65.3,65.36,65.28,65.35,13160.0,63.6425,63.701,63.6231,63.6913,13160.0
2018-08-23 12:40:00,65.36,65.43,65.36,65.39,14757.0,63.701,63.7692,63.701,63.7303,14757.0
2018-08-23 12:50:00,65.39,65.39,65.34,65.36,19070.0,63.7303,63.7303,63.6815,63.701,19070.0
2018-08-23 13:00:00,65.36,65.4,65.35,65.38,11400.0,63.701,63.74,63.6913,63.7205,11400.0
2018-08-23 13:10:00,65.38,65.46,65.35,65.46,14011.0,63.7205,63.7985,63.6913,63.7985,14011.0
2018-08-23 13:20:00,65.46,65.55,65.45,65.55,10012.0,63.7985,63.8862,63.7887,63.8862,10012.0
2018-08-23 13:30:00,65.54,65.55,65.49,65.5,12566.0,63.8765,63.8862,63.8277,63.8375,12566.0
2018-08-23 13:40:00,65.51,65.55,65.5,65.51,12999.0,63.8472,63.8862,63.8375,63.8472,12999.0
2018-08-23 13:50:00,65.51,65.52,65.45,65.45,12553.0,63.8472,63.857,63.7887,63.7887,12553.0
2018-08-23 14:00:00,65.46,65.48,65.42,65.43,27297.0,63.7985,63.818,63.7595,63.7692,27297.0
2018-08-23 14:10:00,65.43,65.43,65.36,65.41,24034.0,63.7692,63.7692,63.701,63.7498,24034.0
2018-08-23 14:20:00,65.41,65.42,65.29,65.32,35284.0,63.7498,63.7595,63.6328,63.662,35284.0
2018-08-23 14:30:00,65.32,65.34,65.3,65.33,11192.0,63.662,63.6815,63.6425,63.6718,11192.0
2018-08-23 14:40:00,65.33,65.34,65.27,65.28,17279.0,63.6718,63.6815,63.6133,63.6231,17279.0
2018-08-23 14:50:00,65.28,65.28,65.23,65.25,24572.0,63.6231,63.6231,63.5743,63.5938,24572.0
2018-08-23 15:00:00,65.25,65.25,65.18,65.21,25344.0,63.5938,63.5938,63.5256,63.5548,25344.0
2018-08-23 15:10:00,65.21,65.22,65.15,65.19,67114.0,63.5548,63.5646,63.4964,63.5353,67114.0
2018-08-23 15:20:00,65.2,65.26,65.18,65.18,32241.0,63.5451,63.6036,63.5256,63.5256,32241.0
2018-08-23 15:30:00,65.19,65.19,65.12,65.14,30115.0,63.5353,63.5353,63.4671,63.4866,30115.0
2018-08-23 15:40:00,65.13,65.17,65.07,65.12,69827.0,63.4769,63.5158,63.4184,63.4671,69827.0
2018-08-23 15:50:00,65.11,65.17,65.06,65.1,194547.0,63.4574,63.5158,63.4086,63.4476,194547.0
2018-08-24 09:30:00,65.26,65.33,65.05,65.31,36308.0,63.6036,63.6718,63.3989,63.6523,36308.0
2018-08-24 09:40:00,65.22,65.5,65.21,65.22,21398.0,63.5646,63.8375,63.5548,63.5646,21398.0
2018-08-24 09:50:00,65.18,65.45,65.15,65.3,22668.0,63.5256,63.7887,63.4964,63.6425,22668.0
2018-08-24 10:00:00,65.34,65.38,65.3,65.32,12817.0,63.6815,63.7205,63.6425,63.662,12817.0
2018-08-24 10:10:00,65.32,65.47,65.26,65.42,20433.0,63.662,63.8082,63.6036,63.7595,20433.0
2018-08-24 10:20:00,65.45,65.5,65.38,65.4,13235.0,63.7887,63.8375,63.7205,63.74,13235.0
2018-08-24 10:30:00,65.4,65.44,65.24,65.43,34702.0,63.74,63.779,63.5841,63.7692,34702.0
2018-08-24 10:40:00,65.45,65.58,65.34,65.54,27104.0,63.7887,63.9154,63.6815,63.8765,27104.0
2018-08-24 10:50:00,65.53,65.58,65.43,65.55,17299.0,63.8667,63.9154,63.7692,63.8862,17299.0
2018-08-24 11:00:00,65.55,65.55,65.37,65.37,20353.0,63.8862,63.8862,63.7108,63.7108,20353.0
2018-08-24 11:10:00,65.37,65.45,65.36,65.43,15971.0,63.7108,63.7887,63.701,63.7692,15971.0
2018-08-24 11:20:00,65.45,65.45,65.38,65.41,23881.0,63.7887,63.7887,63.7205,63.7498,23881.0
2018-08-24 11:30:00,65.4,65.61,65.4,65.55,33571.0,63.74,63.9447,63.74,63.8862,33571.0
2018-08-24 11:40:00,65.55,65.6,65.5,65.6,23201.0,63.8862,63.9349,63.8375,63.9349,23201.0
2018-08-24 11:50:00,65.59,65.64,65.53,65.62,29966.0,63.9252,63.9739,63.8667,63.9544,29966.0
2018-08-24 12:00:00,65.62,65.72,65.59,65.63,45604.0,63.9544,64.0519,63.9252,63.9642,45604.0
2018-08-24 12:10:00,65.62,65.79,65.55,65.66,80335.0,63.9544,64.1201,63.8862,63.9934,80335.0
2018-08-24 12:20:00,65.66,65.74,65.58,65.58,34812.0,63.9934,64.0714,63.9154,63.9154,34812.0
2018-08-24 12:30:00,65.58,65.59,65.49,65.52,20572.0,63.9154,63.9252,63.8277,63.857,20572.0
2018-08-24 12:40:00,65.53,65.6,65.5,65.59,16193.0,63.8667,63.9349,63.8375,63.9252,16193.0
2018-08-24 12:50:00,65.58,65.59,65.45,65.45,26418.0,63.9154,63.9252,63.7887,63.7887,26418.0
2018-08-24 13:00:00,65.45,65.46,65.38,65.39,15307.0,63.7887,63.7985,63.7205,63.7303,15307.0
2018-08-24 13:10:00,65.39,65.42,65.33,65.36,25197.0,63.7303,63.7595,63.6718,63.701,25197.0
2018-08-24 13:20:00,65.36,65.43,65.32,65.43,31722.0,63.701,63.7692,63.662,63.7692,31722.0
2018-08-24 13:30:00,65.44,65.51,65.42,65.51,18041.0,63.779,63.8472,63.7595,63.8472,18041.0
2018-08-24 13:40:00,65.5,65.54,65.45,65.53,21573.0,63.8375,63.8765,63.7887,63.8667,21573.0
2018-08-24 13:50:00,65.54,65.65,65.54,65.65,28091.0,63.8765,63.9837,63.8765,63.9837,28091.0
2018-08-24 14:00:00,65.66,65.75,65.66,65.72,99722.0,63.9934,64.0811,63.9934,64.0519,99722.0
2018-08-24 14:10:00,65.72,65.81,65.71,65.76,35792.0,64.0519,64.1396,64.0421,64.0909,35792.0
2018-08-24 14:20:00,65.75,65.76,65.59,65.61,44979.0,64.0811,64.0909,63.9252,63.9447,44979.0
2018-08-24 14:30:00,65.61,65.65,65.59,65.63,20499.0,63.9447,63.9837,63.9252,63.9642,20499.0
2018-08-24 14:40:00,65.63,65.65,65.56,65.58,31305.0,63.9642,63.9837,63.8959,63.9154,31305.0
2018-08-24 14:50:00,65.58,65.63,65.56,65.58,34301.0,63.9154,63.9642,63.8959,63.9154,34301.0
2018-08-24 15:00:00,65.58,65.59,65.55,65.55,19632.0,63.9154,63.9252,63.8862,63.8862,19632.0
2018-08-24 15:10:00,65.56,65.63,65.53,65.61,24841.0,63.8959,63.9642,63.8667,63.9447,24841.0
2018-08-24 15:20:00,65.6,65.62,65.49,65.51,47497.0,63.9349,63.9544,63.8277,63.8472,47497.0
2018-08-24 15:30:00,65.51,65.56,65.5,65.55,40742.0,63.8472,63.8959,63.8375,63.8862,40742.0
2018-08-24 15:40:00,65.55,65.6,65.51,65.58,40451.0,63.8862,63.9349,63.8472,63.9154,40451.0
2018-08-24 15:50:00,65.58,65.58,65.26,65.28,277562.0,63.9154,63.9154,63.6036,63.6231,277562.0
2018-08-27 09:30:00,65.08,65.73,65.08,65.68,71103.0,63.4281,64.0616,63.4281,64.0129,71103.0
2018-08-27 09:40:00,65.68,65.68,65.54,65.65,12812.0,64.0129,64.0129,63.8765,63.9837,12812.0
2018-08-27 09:50:00,65.67,65.72,65.52,65.54,17044.0,64.0032,64.0519,63.857,63.8765,17044.0
2018-08-27 10:00:00,65.55,65.63,65.51,65.55,67593.0,63.8862,63.9642,63.8472,63.8862,67593.0
2018-08-27 10:10:00,65.55,65.59,65.5,65.56,37415.0,63.8862,63.9252,63.8375,63.8959,37415.0
2018-08-27 10:20:00,65.57,65.74,65.56,65.74,59964.0,63.9057,64.0714,63.8959,64.0714,59964.0
2018-08-27 10:30:00,65.74,65.79,65.68,65.71,36735.0,64.0714,64.1201,64.0129,64.0421,36735.0
2018-08-27 10:40:00,65.71,65.77,65.68,65.73,21555.0,64.0421,64.1006,64.0129,64.0616,21555.0
2018-08-27 10:50:00,65.71,65.8,65.71,65.8,20161.0,64.0421,64.1299,64.0421,64.1299,20161.0
2018-08-27 11:00:00,65.8,65.82,65.7,65.73,26783.0,64.1299,64.1493,64.0324,64.0616,26783.0
2018-08-27 11:10:00,65.73,65.76,65.65,65.74,31749.0,64.0616,64.0909,63.9837,64.0714,31749.0
2018-08-27 11:20:00,65.73,65.77,65.7,65.76,17635.0,64.0616,64.1006,64.0324,64.0909,17635.0
2018-08-27 11:30:00,65.78,65.8,65.7,65.7,31511.0,64.1104,64.1299,64.0324,64.0324,31511.0
2018-08-27 11:40:00,65.69,65.72,65.67,65.71,22909.0,64.0226,64.0519,64.0032,64.0421,22909.0
2018-08-27 11:50:00,65.73,65.76,65.68,65.69,20496.0,64.0616,64.0909,64.0129,64.0226,20496.0
2018-08-27 12:00:00,65.68,65.68,65.58,65.6,28000.0,64.0129,64.0129,63.9154,63.9349,28000.0
2018-08-27 12:10:00,65.61,65.61,65.56,65.57,13900.0,63.9447,63.9447,63.8959,63.9057,13900.0
2018-08-27 12:20:00,65.57,65.59,65.54,65.57,11636.0,63.9057,63.9252,63.8765,63.9057,11636.0
2018-08-27 12:30:00,65.58,65.62,65.57,65.61,12292.0,63.9154,63.9544,63.9057,63.9447,12292.0
2018-08-27 12:40:00,65.61,65.63,65.6,65.63,10998.0,63.9447,63.9642,63.9349,63.9642,10998.0
2018-08-27 12:50:00,65.62,65.63,65.58,65.61,16563.0,63.9544,63.9642,63.9154,63.9447,16563.0
2018-08-27 13:00:00,65.61,65.62,65.56,65.56,11171.0,63.9447,63.9544,63.8959,63.8959,11171.0
2018-08-27 13:10:00,65.57,65.6,65.56,65.58,14238.0,63.9057,63.9349,63.8959,63.9154,14238.0
2018-08-27 13:20:00,65.59,65.6,65.53,65.55,14036.0,63.9252,63.9349,63.8667,63.8862,14036.0
2018-08-27 13:30:00,65.55,65.56,65.54,65.55,13707.0,63.8862,63.8959,63.8765,63.8862,13707.0
2018-08-27 13:40:00,65.54,65.55,65.53,65.54,3711.0,63.8765,63.8862,63.8667,63.8765,3711.0
2018-08-27 13:50:00,65.55,65.61,65.54,65.61,21479.0,63.8862,63.9447,63.8765,63.9447,21479.0
2018-08-27 14:00:00,65.6,65.61,65.48,65.5,20432.0,63.9349,63.9447,63.818,63.8375,20432.0
2018-08-27 14:10:00,65.51,65.55,65.48,65.55,13968.0,63.8472,63.8862,63.818,63.8862,13968.0
2018-08-27 14:20:00,65.55,65.63,65.55,65.62,12625.0,63.8862,63.9642,63.8862,63.9544,12625.0
2018-08-27 14:30:00,65.63,65.65,65.61,65.62,13404.0,63.9642,63.9837,63.9447,63.9544,13404.0
2018-08-27 14:40:00,65.63,65.65,65.6,65.61,14184.0,63.9642,63.9837,63.9349,63.9447,14184.0
2018-08-27 14:50:00,65.61,65.67,65.58,65.65,18674.0,63.9447,64.0032,63.9154,63.9837,18674.0
2018-08-27 15:00:00,65.65,65.65,65.63,65.64,11802.0,63.9837,63.9837,63.9642,63.9739,11802.0
2018-08-27 15:10:00,65.63,65.65,65.61,65.64,14809.0,63.9642,63.9837,63.9447,63.9739,14809.0
2018-08-27 15:20:00,65.64,65.66,65.63,65.66,16567.0,63.9739,63.9934,63.9642,63.9934,16567.0
2018-08-27 15:30:00,65.66,65.67,65.62,65.66,39010.0,63.9934,64.0032,63.9544,63.9934,39010.0
2018-08-27 15:40:00,65.66,65.69,65.64,65.68,29707.0,63.9934,64.0226,63.9739,64.0129,29707.0
2018-08-27 15:50:00,65.67,65.72,65.55,65.68,168219.0,64.0032,64.0519,63.8862,64.0129,168219.0
2018-08-28 09:30:00,65.73,65.96,65.61,65.94,35307.0,64.0616,64.2858,63.9447,64.2663,35307.0
2018-08-28 09:40:00,65.92,65.92,65.73,65.76,9176.0,64.2468,64.2468,64.0616,64.0909,9176.0
2018-08-28 09:50:00,65.78,65.88,65.68,65.82,14573.0,64.1104,64.2078,64.0129,64.1493,14573.0
2018-08-28 10:00:00,65.88,65.92,65.82,65.92,19745.0,64.2078,64.2468,64.1493,64.2468,19745.0
2018-08-28 10:10:00,65.92,65.94,65.77,65.77,46291.0,64.2468,64.2663,64.1006,64.1006,46291.0
2018-08-28 10:20:00,65.78,65.78,65.69,65.74,13487.0,64.1104,64.1104,64.0226,64.0714,13487.0
2018-08-28 10:30:00,65.74,65.92,65.71,65.9,17348.0,64.0714,64.2468,64.0421,64.2273,17348.0
2018-08-28 10:40:00,65.89,65.96,65.87,65.96,17687.0,64.2176,64.2858,64.1981,64.2858,17687.0
2018-08-28 10:50:00,65.96,65.97,65.89,65.93,21453.0,64.2858,64.2955,64.2176,64.2566,21453.0
2018-08-28 11:00:00,65.93,65.96,65.91,65.93,16977.0,64.2566,64.2858,64.2371,64.2566,16977.0
2018-08-28 11:10:00,65.94,65.97,65.85,65.9,26269.0,64.2663,64.2955,64.1786,64.2273,26269.0
2018-08-28 11:20:00,65.9,65.91,65.74,65.79,18450.0,64.2273,64.2371,64.0714,64.1201,18450.0
2018-08-28 11:30:00,65.78,65.78,65.69,65.74,13660.0,64.1104,64.1104,64.0226,64.0714,13660.0
2018-08-28 11:40:00,65.74,65.81,65.73,65.79,8607.0,64.0714,64.1396,64.0616,64.1201,8607.0
2018-08-28 11:50:00,65.78,65.79,65.65,65.69,19223.0,64.1104,64.1201,63.9837,64.0226,19223.0
2018-08-28 12:00:00,65.71,65.72,65.63,65.68,16848.0,64.0421,64.0519,63.9642,64.0129,16848.0
2018-08-28 12:10:00,65.68,65.68,65.61,65.65,14785.0,64.0129,64.0129,63.9447,63.9837,14785.0
2018-08-28 12:20:00,65.64,65.68,65.61,65.62,18036.0,63.9739,64.0129,63.9447,63.9544,18036.0
2018-08-28 12:30:00,65.61,65.63,65.61,65.63,7400.0,63.9447,63.9642,63.9447,63.9642,7400.0
2018-08-28 12:40:00,65.63,65.65,65.6,65.61,14063.0,63.9642,63.9837,63.9349,63.9447,14063.0
2018-08-28 12:50:00,65.61,65.61,65.5,65.51,34594.0,63.9447,63.9447,63.8375,63.8472,34594.0
2018-08-28 13:00:00,65.51,65.51,65.45,65.48,21517.0,63.8472,63.8472,63.7887,63.818,21517.0
2018-08-28 13:10:00,65.48,65.5,65.46,65.5,8750.0,63.818,63.8375,63.7985,63.8375,8750.0
2018-08-28 13:20:00,65.49,65.5,65.4,65.48,19264.0,63.8277,63.8375,63.74,63.818,19264.0
2018-08-28 13:30:00,65.48,65.56,65.47,65.56,9070.0,63.818,63.8959,63.8082,63.8959,9070.0
2018-08-28 13:40:00,65.55,65.58,65.48,65.48,29327.0,63.8862,63.9154,63.818,63.818,29327.0
2018-08-28 13:50:00,65.48,65.52,65.44,65.47,33476.0,63.818,63.857,63.779,63.8082,33476.0
2018-08-28 14:00:00,65.46,65.48,65.38,65.41,13082.0,63.7985,63.818,63.7205,63.7498,13082.0
2018-08-28 14:10:00,65.41,65.51,65.41,65.5,23923.0,63.7498,63.8472,63.7498,63.8375,23923.0
2018-08-28 14:20:00,65.49,65.59,65.49,65.57,60294.0,63.8277,63.9252,63.8277,63.9057,60294.0
2018-08-28 14:30:00,65.57,65.58,65.51,65.52,40965.0,63.9057,63.9154,63.8472,63.857,40965.0
2018-08-28 14:40:00,65.51,65.54,65.49,65.5,22258.0,63.8472,63.8765,63.8277,63.8375,22258.0
2018-08-28 14:50:00,65.5,65.5,65.32,65.36,37370.0,63.8375,63.8375,63.662,63.701,37370.0
2018-08-28 15:00:00,65.35,65.37,65.32,65.32,19854.0,63.6913,63.7108,63.662,63.662,19854.0
2018-08-28 15:10:00,65.32,65.37,65.29,65.35,29985.0,63.662,63.7108,63.6328,63.6913,29985.0
2018-08-28 15:20:00,65.34,65.38,65.33,65.38,34031.0,63.6815,63.7205,63.6718,63.7205,34031.0
2018-08-28 15:30:00,65.38,65.49,65.37,65.49,81955.0,63.7205,63.8277,63.7108,63.8277,81955.0
2018-08-28 15:40:00,65.48,65.54,65.47,65.5,75436.0,63.818,63.8765,63.8082,63.8375,75436.0
2018-08-28 15:50:00,65.51,65.55,65.39,65.47,263331.0,63.8472,63.8862,63.7303,63.8082,263331.0
2018-08-29 09:30:00,65.62,66.08,65.39,65.78,161606.0,63.9544,64.4027,63.7303,64.1104,161606.0
2018-08-29 09:40:00,65.73,65.94,65.72,65.8,60133.0,64.0616,64.2663,64.0519,64.1299,60133.0
2018-08-29 09:50:00,65.81,65.98,65.8,65.97,47441.0,64.1396,64.3053,64.1299,64.2955,47441.0
2018-08-29 10:00:00,65.98,66.11,65.94,66.1,48877.0,64.3053,64.432,64.2663,64.4222,48877.0
2018-08-29 10:10:00,66.1,66.12,65.87,65.92,82950.0,64.4222,64.4417,64.1981,64.2468,82950.0
2018-08-29 10:20:00,65.91,66.08,65.88,66.06,58073.0,64.2371,64.4027,64.2078,64.3833,58073.0
2018-08-29 10:30:00,66.06,66.37,66.05,66.16,133055.0,64.3833,64.6854,64.3735,64.4807,133055.0
2018-08-29 10:40:00,66.16,66.19,66.05,66.13,31734.0,64.4807,64.51,64.3735,64.4515,31734.0
2018-08-29 10:50:00,66.15,66.16,66.08,66.12,39790.0,64.471,64.4807,64.4027,64.4417,39790.0
2018-08-29 11:00:00,66.12,66.16,66.06,66.16,70032.0,64.4417,64.4807,64.3833,64.4807,70032.0
2018-08-29 11:10:00,66.17,66.31,66.13,66.27,68980.0,64.4905,64.6269,64.4515,64.5879,68980.0
2018-08-29 11:20:00,66.24,66.28,66.13,66.26,32831.0,64.5587,64.5977,64.4515,64.5782,32831.0
2018-08-29 11:30:00,66.27,66.35,66.23,66.32,35339.0,64.5879,64.6659,64.5489,64.6367,35339.0
2018-08-29 11:40:00,66.32,66.36,66.23,66.23,128340.0,64.6367,64.6756,64.5489,64.5489,128340.0
2018-08-29 11:50:00,66.22,66.22,66.02,66.07,57362.0,64.5392,64.5392,64.3443,64.393,57362.0
2018-08-29 12:00:00,66.08,66.2,66.07,66.11,38365.0,64.4027,64.5197,64.393,64.432,38365.0
2018-08-29 12:10:00,66.11,66.15,66.0,66.0,43238.0,64.432,64.471,64.3248,64.3248,43238.0
2018-08-29 12:20:00,66.01,66.04,65.95,65.96,36275.0,64.3345,64.3638,64.276,64.2858,36275.0
2018-08-29 12:30:00,65.96,66.05,65.95,66.0,32988.0,64.2858,64.3735,64.276,64.3248,32988.0
2018-08-29 12:40:00,66.0,66.05,65.97,66.04,30279.0,64.3248,64.3735,64.2955,64.3638,30279.0
2018-08-29 12:50:00,66.03,66.14,66.02,66.13,30710.0,64.354,64.4612,64.3443,64.4515,30710.0
2018-08-29 13:00:00,66.12,66.13,66.04,66.04,16635.0,64.4417,64.4515,64.3638,64.3638,16635.0
2018-08-29 13:10:00,66.03,66.09,66.03,66.08,28675.0,64.354,64.4125,64.354,64.4027,28675.0
2018-08-29 13:20:00,66.08,66.13,66.08,66.12,24381.0,64.4027,64.4515,64.4027,64.4417,24381.0
2018-08-29 13:30:00,66.11,66.12,66.03,66.08,28592.0,64.432,64.4417,64.354,64.4027,28592.0
2018-08-29 13:40:00,66.09,66.1,65.91,65.91,19765.0,64.4125,64.4222,64.2371,64.2371,19765.0
2018-08-29 13:50:00,65.9,65.96,65.87,65.88,36880.0,64.2273,64.2858,64.1981,64.2078,36880.0
2018-08-29 14:00:00,65.88,65.88,65.76,65.78,18695.0,64.2078,64.2078,64.0909,64.1104,18695.0
2018-08-29 14:10:00,65.78,65.94,65.71,65.89,42271.0,64.1104,64.2663,64.0421,64.2176,42271.0
2018-08-29 14:20:00,65.88,65.91,65.86,65.9,26485.0,64.2078,64.2371,64.1883,64.2273,26485.0
2018-08-29 14:30:00,65.91,65.91,65.84,65.86,24706.0,64.2371,64.2371,64.1688,64.1883,24706.0
2018-08-29 14:40:00,65.88,65.91,65.86,65.86,21954.0,64.2078,64.2371,64.1883,64.1883,21954.0
2018-08-29 14:50:00,65.87,65.87,65.8,65.84,27954.0,64.1981,64.1981,64.1299,64.1688,27954.0
2018-08-29 15:00:00,65.85,65.88,65.78,65.84,34756.0,64.1786,64.2078,64.1104,64.1688,34756.0
2018-08-29 15:10:00,65.85,65.86,65.8,65.8,25562.0,64.1786,64.1883,64.1299,64.1299,25562.0
2018-08-29 15:20:00,65.81,65.84,65.76,65.83,35846.0,64.1396,64.1688,64.0909,64.1591,35846.0
2018-08-29 15:30:00,65.82,65.86,65.81,65.84,34588.0,64.1493,64.1883,64.1396,64.1688,34588.0
2018-08-29 15:40:00,65.84,65.86,65.78,65.86,65895.0,64.1688,64.1883,64.1104,64.1883,65895.0
2018-08-29 15:50:00,65.86,65.89,65.82,65.85,192838.0,64.1883,64.2176,64.1493,64.1786,192838.0
2018-08-30 09:30:00,65.45,65.71,65.21,65.55,50160.0,63.7887,64.0421,63.5548,63.8862,50160.0
2018-08-30 09:40:00,65.55,65.71,65.47,65.67,35138.0,63.8862,64.0421,63.8082,64.0032,35138.0
2018-08-30 09:50:00,65.67,65.73,65.53,65.61,29313.0,64.0032,64.0616,63.8667,63.9447,29313.0
2018-08-30 10:00:00,65.59,65.81,65.58,65.69,24695.0,63.9252,64.1396,63.9154,64.0226,24695.0
2018-08-30 10:10:00,65.69,65.8,65.69,65.76,21829.0,64.0226,64.1299,64.0226,64.0909,21829.0
2018-08-30 10:20:00,65.74,65.77,65.53,65.55,30839.0,64.0714,64.1006,63.8667,63.8862,30839.0
2018-08-30 10:30:00,65.56,65.7,65.52,65.67,25417.0,63.8959,64.0324,63.857,64.0032,25417.0
2018-08-30 10:40:00,65.67,65.69,65.56,65.6,21688.0,64.0032,64.0226,63.8959,63.9349,21688.0
2018-08-30 10:50:00,65.6,65.71,65.6,65.68,24418.0,63.9349,64.0421,63.9349,64.0129,24418.0
2018-08-30 11:00:00,65.68,65.83,65.68,65.79,35036.0,64.0129,64.1591,64.0129,64.1201,35036.0
2018-08-30 11:10:00,65.78,65.92,65.77,65.91,37380.0,64.1104,64.2468,64.1006,64.2371,37380.0
2018-08-30 11:20:00,65.92,65.95,65.87,65.91,44969.0,64.2468,64.276,64.1981,64.2371,44969.0
2018-08-30 11:30:00,65.91,66.04,65.9,66.01,46155.0,64.2371,64.3638,64.2273,64.3345,46155.0
2018-08-30 11:40:00,66.01,66.05,66.0,66.05,27025.0,64.3345,64.3735,64.3248,64.3735,27025.0
2018-08-30 11:50:00,66.05,66.19,66.04,66.17,48556.0,64.3735,64.51,64.3638,64.4905,48556.0
2018-08-30 12:00:00,66.18,66.2,66.06,66.12,39085.0,64.5002,64.5197,64.3833,64.4417,39085.0
2018-08-30 12:10:00,66.13,66.19,66.07,66.19,34001.0,64.4515,64.51,64.393,64.51,34001.0
2018-08-30 12:20:00,66.18,66.23,66.18,66.19,20947.0,64.5002,64.5489,64.5002,64.51,20947.0
2018-08-30 12:30:00,66.19,66.24,66.14,66.16,27255.0,64.51,64.5587,64.4612,64.4807,27255.0
2018-08-30 12:40:00,66.16,66.18,66.06,66.06,33560.0,64.4807,64.5002,64.3833,64.3833,33560.0
2018-08-30 12:50:00,66.06,66.19,66.04,66.15,30356.0,64.3833,64.51,64.3638,64.471,30356.0
2018-08-30 13:00:00,66.15,66.19,66.05,66.07,24477.0,64.471,64.51,64.3735,64.393,24477.0
2018-08-30 13:10:00,66.05,66.05,65.73,65.94,50825.0,64.3735,64.3735,64.0616,64.2663,50825.0
2018-08-30 13:20:00,65.94,65.94,65.88,65.89,10769.0,64.2663,64.2663,64.2078,64.2176,10769.0
2018-08-30 13:30:00,65.89,65.91,65.81,65.91,27954.0,64.2176,64.2371,64.1396,64.2371,27954.0
2018-08-30 13:40:00,65.91,65.95,65.88,65.94,19180.0,64.2371,64.276,64.2078,64.2663,19180.0
2018-08-30 13:50:00,65.95,65.98,65.85,65.85,19785.0,64.276,64.3053,64.1786,64.1786,19785.0
2018-08-30 14:00:00,65.85,65.91,65.83,65.83,24317.0,64.1786,64.2371,64.1591,64.1591,24317.0
2018-08-30 14:10:00,65.84,65.88,65.65,65.65,32487.0,64.1688,64.2078,63.9837,63.9837,32487.0
2018-08-30 14:20:00,65.68,65.76,65.61,65.7,30415.0,64.0129,64.0909,63.9447,64.0324,30415.0
2018-08-30 14:30:00,65.7,65.75,65.68,65.72,15285.0,64.0324,64.0811,64.0129,64.0519,15285.0
2018-08-30 14:40:00,65.72,65.75,65.61,65.74,43320.0,64.0519,64.0811,63.9447,64.0714,43320.0
2018-08-30 14:50:00,65.74,65.86,65.72,65.85,39534.0,64.0714,64.1883,64.0519,64.1786,39534.0
2018-08-30 15:00:00,65.85,65.89,65.8,65.87,45401.0,64.1786,64.2176,64.1299,64.1981,45401.0
2018-08-30 15:10:00,65.87,65.91,65.83,65.88,47151.0,64.1981,64.2371,64.1591,64.2078,47151.0
2018-08-30 15:20:00,65.88,65.95,65.85,65.95,54765.0,64.2078,64.276,64.1786,64.276,54765.0
2018-08-30 15:30:00,65.95,66.03,65.94,66.0,84645.0,64.276,64.354,64.2663,64.3248,84645.0
2018-08-30 15:40:00,66.0,66.02,65.94,65.96,107002.0,64.3248,64.3443,64.2663,64.2858,107002.0
2018-08-30 15:50:00,65.96,65.97,65.86,65.88,224973.0,64.2858,64.2955,64.1883,64.2078,224973.0
2018-08-31 09:30:00,66.01,66.01,65.58,65.89,45344.0,64.3345,64.3345,63.9154,64.2176,45344.0
2018-08-31 09:40:00,65.87,65.9,65.72,65.83,22715.0,64.1981,64.2273,64.0519,64.1591,22715.0
2018-08-31 09:50:00,65.85,65.93,65.74,65.85,16080.0,64.1786,64.2566,64.0714,64.1786,16080.0
2018-08-31 10:00:00,65.86,65.99,65.85,65.99,13136.0,64.1883,64.315,64.1786,64.315,13136.0
2018-08-31 10:10:00,65.99,66.07,65.97,66.01,19032.0,64.315,64.393,64.2955,64.3345,19032.0
2018-08-31 10:20:00,65.99,66.26,65.99,66.19,59420.0,64.315,64.5782,64.315,64.51,59420.0
2018-08-31 10:30:00,66.21,66.21,66.04,66.08,27248.0,64.5294,64.5294,64.3638,64.4027,27248.0
2018-08-31 10:40:00,66.08,66.22,66.07,66.18,30967.0,64.4027,64.5392,64.393,64.5002,30967.0
2018-08-31 10:50:00,66.19,66.2,66.08,66.16,24107.0,64.51,64.5197,64.4027,64.4807,24107.0
2018-08-31 11:00:00,66.17,66.23,66.01,66.02,33694.0,64.4905,64.5489,64.3345,64.3443,33694.0
2018-08-31 11:10:00,66.02,66.15,66.01,66.14,21746.0,64.3443,64.471,64.3345,64.4612,21746.0
2018-08-31 11:20:00,66.14,66.16,65.94,65.97,24910.0,64.4612,64.4807,64.2663,64.2955,24910.0
2018-08-31 11:30:00,65.98,66.11,65.97,66.07,21434.0,64.3053,64.432,64.2955,64.393,21434.0
2018-08-31 11:40:00,66.07,66.07,66.0,66.01,10959.0,64.393,64.393,64.3248,64.3345,10959.0
2018-08-31 11:50:00,66.01,66.09,66.0,66.02,15570.0,64.3345,64.4125,64.3248,64.3443,15570.0
2018-08-31 12:00:00,66.02,66.04,65.99,66.04,13105.0,64.3443,64.3638,64.315,64.3638,13105.0
2018-08-31 12:10:00,66.03,66.05,66.01,66.01,8699.0,64.354,64.3735,64.3345,64.3345,8699.0
2018-08-31 12:20:00,66.01,66.02,65.9,65.96,15418.0,64.3345,64.3443,64.2273,64.2858,15418.0
2018-08-31 12:30:00,65.96,65.99,65.89,65.95,15568.0,64.2858,64.315,64.2176,64.276,15568.0
2018-08-31 12:40:00,65.96,66.02,65.96,65.96,14643.0,64.2858,64.3443,64.2858,64.2858,14643.0
2018-08-31 12:50:00,65.96,65.96,65.9,65.93,31527.0,64.2858,64.2858,64.2273,64.2566,31527.0
2018-08-31 13:00:00,65.92,65.97,65.79,65.82,62005.0,64.2468,64.2955,64.1201,64.1493,62005.0
2018-08-31 13:10:00,65.83,65.88,65.82,65.83,8076.0,64.1591,64.2078,64.1493,64.1591,8076.0
2018-08-31 13:20:00,65.83,65.87,65.82,65.87,9672.0,64.1591,64.1981,64.1493,64.1981,9672.0
2018-08-31 13:30:00,65.88,65.89,65.82,65.83,20847.0,64.2078,64.2176,64.1493,64.1591,20847.0
2018-08-31 13:40:00,65.82,65.9,65.82,65.9,12257.0,64.1493,64.2273,64.1493,64.2273,12257.0
2018-08-31 13:50:00,65.9,65.9,65.82,65.83,13815.0,64.2273,64.2273,64.1493,64.1591,13815.0
2018-08-31 14:00:00,65.83,65.87,65.75,65.79,21254.0,64.1591,64.1981,64.0811,64.1201,21254.0
2018-08-31 14:10:00,65.8,65.81,65.77,65.8,15033.0,64.1299,64.1396,64.1006,64.1299,15033.0
2018-08-31 14:20:00,65.8,65.85,65.78,65.8,17030.0,64.1299,64.1786,64.1104,64.1299,17030.0
2018-08-31 14:30:00,65.8,65.87,65.8,65.84,11242.0,64.1299,64.1981,64.1299,64.1688,11242.0
2018-08-31 14:40:00,65.85,65.89,65.79,65.87,26894.0,64.1786,64.2176,64.1201,64.1981,26894.0
2018-08-31 14:50:00,65.87,65.9,65.86,65.87,18078.0,64.1981,64.2273,64.1883,64.1981,18078.0
2018-08-31 15:00:00,65.87,65.95,65.87,65.93,26989.0,64.1981,64.276,64.1981,64.2566,26989.0
2018-08-31 15:10:00,65.92,65.93,65.84,65.86,29476.0,64.2468,64.2566,64.1688,64.1883,29476.0
2018-08-31 15:20:00,65.86,65.86,65.72,65.76,64499.0,64.1883,64.1883,64.0519,64.0909,64499.0
2018-08-31 15:30:00,65.76,65.9,65.76,65.89,47861.0,64.0909,64.2273,64.0909,64.2176,47861.0
2018-08-31 15:40:00,65.88,65.9,65.81,65.83,88171.0,64.2078,64.2273,64.1396,64.1591,88171.0
2018-08-31 15:50:00,65.83,66.05,65.83,65.93,405690.0,64.1591,64.3735,64.1591,64.2566,405690.0
2018-09-04 09:30:00,65.62,66.18,65.51,65.62,100421.0,63.9544,64.5002,63.8472,63.9544,100421.0
2018-09-04 09:40:00,65.64,65.65,65.51,65.65,50663.0,63.9739,63.9837,63.8472,63.9837,50663.0
2018-09-04 09:50:00,65.65,65.9,65.59,65.86,42465.0,63.9837,64.2273,63.9252,64.1883,42465.0
2018-09-04 10:00:00,65.89,65.94,65.82,65.94,31282.0,64.2176,64.2663,64.1493,64.2663,31282.0
2018-09-04 10:10:00,65.95,66.02,65.85,65.93,58183.0,64.276,64.3443,64.1786,64.2566,58183.0
2018-09-04 10:20:00,65.95,66.09,65.84,65.91,63255.0,64.276,64.4125,64.1688,64.2371,63255.0
2018-09-04 10:30:00,65.91,65.94,65.82,65.88,22180.0,64.2371,64.2663,64.1493,64.2078,22180.0
2018-09-04 10:40:00,65.9,66.04,65.87,66.04,30579.0,64.2273,64.3638,64.1981,64.3638,30579.0
2018-09-04 10:50:00,66.04,66.04,65.88,65.89,34316.0,64.3638,64.3638,64.2078,64.2176,34316.0
2018-09-04 11:00:00,65.89,65.92,65.56,65.61,49485.0,64.2176,64.2468,63.8959,63.9447,49485.0
2018-09-04 11:10:00,65.59,65.6,65.49,65.6,32603.0,63.9252,63.9349,63.8277,63.9349,32603.0
2018-09-04 11:20:00,65.6,65.68,65.56,65.65,29200.0,63.9349,64.0129,63.8959,63.9837,29200.0
2018-09-04 11:30:00,65.64,65.72,65.6,65.71,20366.0,63.9739,64.0519,63.9349,64.0421,20366.0
2018-09-04 11:40:00,65.71,65.78,65.68,65.73,40180.0,64.0421,64.1104,64.0129,64.0616,40180.0
2018-09-04 11:50:00,65.73,65.74,65.55,65.6,33091.0,64.0616,64.0714,63.8862,63.9349,33091.0
2018-09-04 12:00:00,65.59,65.67,65.53,65.61,41241.0,63.9252,64.0032,63.8667,63.9447,41241.0
2018-09-04 12:10:00,65.61,65.67,65.61,65.62,22085.0,63.9447,64.0032,63.9447,63.9544,22085.0
2018-09-04 12:20:00,65.63,65.65,65.42,65.47,67464.0,63.9642,63.9837,63.7595,63.8082,67464.0
2018-09-04 12:30:00,65.47,65.56,65.41,65.55,31221.0,63.8082,63.8959,63.7498,63.8862,31221.0
2018-09-04 12:40:00,65.54,65.68,65.53,65.66,24134.0,63.8765,64.0129,63.8667,63.9934,24134.0
2018-09-04 12:50:00,65.65,65.77,65.6,65.76,28877.0,63.9837,64.1006,63.9349,64.0909,28877.0
2018-09-04 13:00:00,65.77,65.81,65.67,65.69,30269.0,64.1006,64.1396,64.0032,64.0226,30269.0
2018-09-04 13:10:00,65.69,65.7,65.62,65.65,15569.0,64.0226,64.0324,63.9544,63.9837,15569.0
2018-09-04 13:20:00,65.66,65.77,65.65,65.77,19984.0,63.9934,64.1006,63.9837,64.1006,19984.0
2018-09-04 13:30:00,65.77,65.85,65.76,65.79,39066.0,64.1006,64.1786,64.0909,64.1201,39066.0
2018-09-04 13:40:00,65.79,65.81,65.68,65.72,31204.0,64.1201,64.1396,64.0129,64.0519,31204.0
2018-09-04 13:50:00,65.72,65.9,65.72,65.89,50093.0,64.0519,64.2273,64.0519,64.2176,50093.0
2018-09-04 14:00:00,65.9,65.91,65.74,65.77,71944.0,64.2273,64.2371,64.0714,64.1006,71944.0
2018-09-04 14:10:00,65.77,65.87,65.77,65.84,29083.0,64.1006,64.1981,64.1006,64.1688,29083.0
2018-09-04 14:20:00,65.84,65.88,65.83,65.85,20534.0,64.1688,64.2078,64.1591,64.1786,20534.0
2018-09-04 14:30:00,65.84,65.97,65.83,65.97,32902.0,64.1688,64.2955,64.1591,64.2955,32902.0
2018-09-04 14:40:00,65.97,66.06,65.95,65.97,56730.0,64.2955,64.3833,64.276,64.2955,56730.0
2018-09-04 14:50:00,65.96,65.99,65.9,65.92,19794.0,64.2858,64.315,64.2273,64.2468,19794.0
2018-09-04 15:00:00,65.92,65.93,65.81,65.83,28949.0,64.2468,64.2566,64.1396,64.1591,28949.0
2018-09-04 15:10:00,65.83,65.84,65.73,65.74,40166.0,64.1591,64.1688,64.0616,64.0714,40166.0
2018-09-04 15:20:00,65.73,65.76,65.68,65.68,40668.0,64.0616,64.0909,64.0129,64.0129,40668.0
2018-09-04 15:30:00,65.68,65.71,65.65,65.69,31705.0,64.0129,64.0421,63.9837,64.0226,31705.0
2018-09-04 15:40:00,65.69,65.74,65.66,65.71,63107.0,64.0226,64.0714,63.9934,64.0421,63107.0
2018-09-04 15:50:00,65.72,65.73,65.63,65.65,186343.0,64.0519,64.0616,63.9642,63.9837,186343.0
2018-09-05 09:30:00,65.51,65.68,65.51,65.65,117766.0,63.8472,64.0129,63.8472,63.9837,117766.0
2018-09-05 09:40:00,65.65,65.76,65.63,65.76,112600.0,63.9837,64.0909,63.9642,64.0909,112600.0
2018-09-05 09:50:00,65.76,65.8,65.61,65.65,55612.0,64.0909,64.1299,63.9447,63.9837,55612.0
2018-09-05 10:00:00,65.66,65.68,65.31,65.44,109347.0,63.9934,64.0129,63.6523,63.779,109347.0
2018-09-05 10:10:00,65.43,65.53,65.34,65.48,58875.0,63.7692,63.8667,63.6815,63.818,58875.0
2018-09-05 10:20:00,65.46,65.59,65.39,65.58,65557.0,63.7985,63.9252,63.7303,63.9154,65557.0
2018-09-05 10:30:00,65.58,65.59,65.36,65.45,50360.0,63.9154,63.9252,63.701,63.7887,50360.0
2018-09-05 10:40:00,65.45,65.61,65.44,65.51,39623.0,63.7887,63.9447,63.779,63.8472,39623.0
2018-09-05 10:50:00,65.51,65.67,65.5,65.65,32819.0,63.8472,64.0032,63.8375,63.9837,32819.0
2018-09-05 11:00:00,65.66,65.66,65.59,65.62,28209.0,63.9934,63.9934,63.9252,63.9544,28209.0
2018-09-05 11:10:00,65.61,65.62,65.47,65.57,31436.0,63.9447,63.9544,63.8082,63.9057,31436.0
2018-09-05 11:20:00,65.57,65.61,65.45,65.5,32303.0,63.9057,63.9447,63.7887,63.8375,32303.0
2018-09-05 11:30:00,65.49,65.52,65.44,65.5,30263.0,63.8277,63.857,63.779,63.8375,30263.0
2018-09-05 11:40:00,65.51,65.61,65.48,65.61,61451.0,63.8472,63.9447,63.818,63.9447,61451.0
2018-09-05 11:50:00,65.62,65.73,65.59,65.59,56457.0,63.9544,64.0616,63.9252,63.9252,56457.0
2018-09-05 12:00:00,65.6,65.68,65.58,65.59,33830.0,63.9349,64.0129,63.9154,63.9252,33830.0
2018-09-05 12:10:00,65.59,65.7,65.59,65.69,21611.0,63.9252,64.0324,63.9252,64.0226,21611.0
2018-09-05 12:20:00,65.69,65.7,65.63,65.65,27390.0,64.0226,64.0324,63.9642,63.9837,27390.0
2018-09-05 12:30:00,65.65,65.69,65.63,65.69,27044.0,63.9837,64.0226,63.9642,64.0226,27044.0
2018-09-05 12:40:00,65.69,65.76,65.69,65.76,65594.0,64.0226,64.0909,64.0226,64.0909,65594.0
2018-09-05 12:50:00,65.76,65.91,65.75,65.9,39477.0,64.0909,64.2371,64.0811,64.2273,39477.0
2018-09-05 13:00:00,65.9,65.91,65.8,65.8,53494.0,64.2273,64.2371,64.1299,64.1299,53494.0
2018-09-05 13:10:00,65.81,65.83,65.71,65.72,39281.0,64.1396,64.1591,64.0421,64.0519,39281.0
2018-09-05 13:20:00,65.72,65.74,65.7,65.72,23698.0,64.0519,64.0714,64.0324,64.0519,23698.0
2018-09-05 13:30:00,65.71,65.78,65.7,65.77,18626.0,64.0421,64.1104,64.0324,64.1006,18626.0
2018-09-05 13:40:00,65.77,65.78,65.67,65.71,31733.0,64.1006,64.1104,64.0032,64.0421,31733.0
2018-09-05 13:50:00,65.71,65.72,65.51,65.6,49238.0,64.0421,64.0519,63.8472,63.9349,49238.0
2018-09-05 14:00:00,65.6,65.6,65.49,65.5,22604.0,63.9349,63.9349,63.8277,63.8375,22604.0
2018-09-05 14:10:00,65.51,65.61,65.46,65.58,66588.0,63.8472,63.9447,63.7985,63.9154,66588.0
2018-09-05 14:20:00,65.58,65.59,65.55,65.57,28255.0,63.9154,63.9252,63.8862,63.9057,28255.0
2018-09-05 14:30:00,65.56,65.61,65.55,65.55,34208.0,63.8959,63.9447,63.8862,63.8862,34208.0
2018-09-05 14:40:00,65.55,65.6,65.55,65.57,24029.0,63.8862,63.9349,63.8862,63.9057,24029.0
2018-09-05 14:50:00,65.56,65.59,65.51,65.55,22637.0,63.8959,63.9252,63.8472,63.8862,22637.0
2018-09-05 15:00:00,65.55,65.59,65.55,65.58,20976.0,63.8862,63.9252,63.8862,63.9154,20976.0
2018-09-05 15:10:00,65.58,65.66,65.55,65.63,31899.0,63.9154,63.9934,63.8862,63.9642,31899.0
2018-09-05 15:20:00,65.62,65.62,65.55,65.59,26187.0,63.9544,63.9544,63.8862,63.9252,26187.0
2018-09-05 15:30:00,65.58,65.61,65.5,65.6,53464.0,63.9154,63.9447,63.8375,63.9349,53464.0
2018-09-05 15:40:00,65.6,65.6,65.49,65.49,68828.0,63.9349,63.9349,63.8277,63.8277,68828.0
2018-09-05 15:50:00,65.49,65.6,65.39,65.6,257667.0,63.8277,63.9349,63.7303,63.9349,257667.0
2018-09-06 09:30:00,65.38,65.84,65.25,65.37,32866.0,63.7205,64.1688,63.5938,63.7108,32866.0
2018-09-06 09:40:00,65.37,65.64,65.37,65.53,41908.0,63.7108,63.9739,63.7108,63.8667,41908.0
2018-09-06 09:50:00,65.53,65.69,65.51,65.69,22018.0,63.8667,64.0226,63.8472,64.0226,22018.0
2018-09-06 10:00:00,65.72,65.75,65.4,65.41,19652.0,64.0519,64.0811,63.74,63.7498,19652.0
2018-09-06 10:10:00,65.38,65.46,65.37,65.41,89458.0,63.7205,63.7985,63.7108,63.7498,89458.0
2018-09-06 10:20:00,65.42,65.53,65.41,65.52,59286.0,63.7595,63.8667,63.7498,63.857,59286.0
2018-09-06 10:30:00,65.51,65.51,65.3,65.4,49032.0,63.8472,63.8472,63.6425,63.74,49032.0
2018-09-06 10:40:00,65.41,65.47,65.36,65.41,49828.0,63.7498,63.8082,63.701,63.7498,49828.0
2018-09-06 10:50:00,65.39,65.43,65.26,65.42,71808.0,63.7303,63.7692,63.6036,63.7595,71808.0
2018-09-06 11:00:00,65.42,65.45,65.31,65.36,31901.0,63.7595,63.7887,63.6523,63.701,31901.0
2018-09-06 11:10:00,65.36,65.43,65.34,65.35,35604.0,63.701,63.7692,63.6815,63.6913,35604.0
2018-09-06 11:20:00,65.35,65.47,65.34,65.46,33006.0,63.6913,63.8082,63.6815,63.7985,33006.0
2018-09-06 11:30:00,65.47,65.51,65.45,65.48,32607.0,63.8082,63.8472,63.7887,63.818,32607.0
2018-09-06 11:40:00,65.48,65.56,65.48,65.55,31606.0,63.818,63.8959,63.818,63.8862,31606.0
2018-09-06 11:50:00,65.56,65.63,65.56,65.59,45925.0,63.8959,63.9642,63.8959,63.9252,45925.0
2018-09-06 12:00:00,65.58,65.59,65.55,65.58,22765.0,63.9154,63.9252,63.8862,63.9154,22765.0
2018-09-06 12:10:00,65.59,65.6,65.47,65.47,43174.0,63.9252,63.9349,63.8082,63.8082,43174.0
2018-09-06 12:20:00,65.47,65.5,65.45,65.46,24849.0,63.8082,63.8375,63.7887,63.7985,24849.0
2018-09-06 12:30:00,65.45,65.45,65.37,65.4,36693.0,63.7887,63.7887,63.7108,63.74,36693.0
2018-09-06 12:40:00,65.38,65.45,65.38,65.38,34141.0,63.7205,63.7887,63.7205,63.7205,34141.0
2018-09-06 12:50:00,65.39,65.4,65.32,65.4,72148.0,63.7303,63.74,63.662,63.74,72148.0
2018-09-06 13:00:00,65.39,65.4,65.29,65.39,15459.0,63.7303,63.74,63.6328,63.7303,15459.0
2018-09-06 13:10:00,65.39,65.46,65.37,65.46,36542.0,63.7303,63.7985,63.7108,63.7985,36542.0
2018-09-06 13:20:00,65.47,65.59,65.47,65.56,20016.0,63.8082,63.9252,63.8082,63.8959,20016.0
2018-09-06 13:30:00,65.55,65.56,65.45,65.46,35016.0,63.8862,63.8959,63.7887,63.7985,35016.0
2018-09-06 13:40:00,65.46,65.47,65.38,65.43,27149.0,63.7985,63.8082,63.7205,63.7692,27149.0
2018-09-06 13:50:00,65.4,65.42,65.37,65.39,33656.0,63.74,63.7595,63.7108,63.7303,33656.0
2018-09-06 14:00:00,65.4,65.45,65.38,65.44,31822.0,63.74,63.7887,63.7205,63.779,31822.0
2018-09-06 14:10:00,65.44,65.48,65.42,65.45,15030.0,63.779,63.818,63.7595,63.7887,15030.0
2018-09-06 14:20:00,65.45,65.45,65.38,65.39,28457.0,63.7887,63.7887,63.7205,63.7303,28457.0
2018-09-06 14:30:00,65.4,65.51,65.4,65.41,28814.0,63.74,63.8472,63.74,63.7498,28814.0
2018-09-06 14:40:00,65.41,65.43,65.35,65.42,96575.0,63.7498,63.7692,63.6913,63.7595,96575.0
2018-09-06 14:50:00,65.41,65.46,65.4,65.43,23920.0,63.7498,63.7985,63.74,63.7692,23920.0
2018-09-06 15:00:00,65.42,65.5,65.4,65.5,24474.0,63.7595,63.8375,63.74,63.8375,24474.0
2018-09-06 15:10:00,65.49,65.54,65.46,65.48,35308.0,63.8277,63.8765,63.7985,63.818,35308.0
2018-09-06 15:20:00,65.47,65.52,65.46,65.49,27805.0,63.8082,63.857,63.7985,63.8277,27805.0
2018-09-06 15:30:00,65.5,65.51,65.43,65.47,39393.0,63.8375,63.8472,63.7692,63.8082,39393.0
2018-09-06 15:40:00,65.47,65.54,65.42,65.43,88737.0,63.8082,63.8765,63.7595,63.7692,88737.0
2018-09-06 15:50:00,65.43,65.44,65.33,65.39,213311.0,63.7692,63.779,63.6718,63.7303,213311.0
2018-09-07 09:30:00,65.21,65.52,65.19,65.48,39872.0,63.5548,63.857,63.5353,63.818,39872.0
2018-09-07 09:40:00,65.46,65.46,65.15,65.17,59994.0,63.7985,63.7985,63.4964,63.5158,59994.0
2018-09-07 09:50:00,65.17,65.28,65.07,65.28,34168.0,63.5158,63.6231,63.4184,63.6231,34168.0
2018-09-07 10:00:00,65.3,65.31,65.03,65.06,47364.0,63.6425,63.6523,63.3794,63.4086,47364.0
2018-09-07 10:10:00,65.06,65.19,65.04,65.13,25035.0,63.4086,63.5353,63.3891,63.4769,25035.0
2018-09-07 10:20:00,65.12,65.23,65.12,65.12,14160.0,63.4671,63.5743,63.4671,63.4671,14160.0
2018-09-07 10:30:00,65.14,65.15,65.03,65.05,32177.0,63.4866,63.4964,63.3794,63.3989,32177.0
2018-09-07 10:40:00,65.05,65.19,65.04,65.18,33516.0,63.3989,63.5353,63.3891,63.5256,33516.0
2018-09-07 10:50:00,65.18,65.18,65.09,65.09,31999.0,63.5256,63.5256,63.4379,63.4379,31999.0
2018-09-07 11:00:00,65.09,65.11,64.95,64.97,86508.0,63.4379,63.4574,63.3014,63.3209,86508.0
2018-09-07 11:10:00,64.96,64.96,64.85,64.87,29816.0,63.3112,63.3112,63.204,63.2235,29816.0
2018-09-07 11:20:00,64.86,64.87,64.62,64.67,45010.0,63.2137,63.2235,62.9798,63.0285,45010.0
2018-09-07 11:30:00,64.66,64.68,64.62,64.68,49881.0,63.0188,63.0383,62.9798,63.0383,49881.0
2018-09-07 11:40:00,64.68,64.69,64.54,64.54,43113.0,63.0383,63.048,62.9018,62.9018,43113.0
2018-09-07 11:50:00,64.54,64.54,64.48,64.52,50802.0,62.9018,62.9018,62.8434,62.8823,50802.0
2018-09-07 12:00:00,64.52,64.59,64.19,64.19,123761.0,62.8823,62.9506,62.5607,62.5607,123761.0
2018-09-07 12:10:00,64.2,64.4,64.12,64.14,151146.0,62.5705,62.7654,62.4925,62.512,151146.0
2018-09-07 12:20:00,64.13,64.16,63.95,63.98,86935.0,62.5022,62.5315,62.3268,62.356,86935.0
2018-09-07 12:30:00,63.99,64.27,63.98,64.27,35270.0,62.3658,62.6387,62.356,62.6387,35270.0
2018-09-07 12:40:00,64.27,64.44,64.26,64.37,41595.0,62.6387,62.8044,62.6289,62.7362,41595.0
2018-09-07 12:50:00,64.4,64.53,64.4,64.48,78625.0,62.7654,62.8921,62.7654,62.8434,78625.0
2018-09-07 13:00:00,64.49,64.51,64.45,64.49,37404.0,62.8531,62.8726,62.8141,62.8531,37404.0
2018-09-07 13:10:00,64.49,64.53,64.46,64.47,35037.0,62.8531,62.8921,62.8239,62.8336,35037.0
2018-09-07 13:20:00,64.47,64.49,64.37,64.46,36172.0,62.8336,62.8531,62.7362,62.8239,36172.0
2018-09-07 13:30:00,64.46,64.51,64.4,64.4,24306.0,62.8239,62.8726,62.7654,62.7654,24306.0
2018-09-07 13:40:00,64.4,64.42,64.37,64.42,23216.0,62.7654,62.7849,62.7362,62.7849,23216.0
2018-09-07 13:50:00,64.42,64.53,64.39,64.52,32079.0,62.7849,62.8921,62.7556,62.8823,32079.0
2018-09-07 14:00:00,64.52,64.58,64.5,64.57,30240.0,62.8823,62.9408,62.8629,62.9311,30240.0
2018-09-07 14:10:00,64.58,64.65,64.57,64.65,27751.0,62.9408,63.009,62.9311,63.009,27751.0
2018-09-07 14:20:00,64.64,64.66,64.5,64.51,65260.0,62.9993,63.0188,62.8629,62.8726,65260.0
2018-09-07 14:30:00,64.51,64.52,63.98,64.04,107541.0,62.8726,62.8823,62.356,62.4145,107541.0
2018-09-07 14:40:00,64.04,64.29,64.03,64.27,50644.0,62.4145,62.6582,62.4048,62.6387,50644.0
2018-09-07 14:50:00,64.28,64.33,64.26,64.28,33946.0,62.6484,62.6972,62.6289,62.6484,33946.0
2018-09-07 15:00:00,64.27,64.33,64.25,64.28,32344.0,62.6387,62.6972,62.6192,62.6484,32344.0
2018-09-07 15:10:00,64.27,64.37,64.24,64.37,40199.0,62.6387,62.7362,62.6095,62.7362,40199.0
2018-09-07 15:20:00,64.36,64.38,64.32,64.36,43454.0,62.7264,62.7459,62.6874,62.7264,43454.0
2018-09-07 15:30:00,64.36,64.37,64.21,64.23,52422.0,62.7264,62.7362,62.5802,62.5997,52422.0
2018-09-07 15:40:00,64.23,64.3,64.21,64.27,88270.0,62.5997,62.6679,62.5802,62.6387,88270.0
2018-09-07 15:50:00,64.26,64.31,64.14,64.3,272742.0,62.6289,62.6777,62.512,62.6679,272742.0
2018-09-10 09:30:00,64.86,64.86,64.47,64.81,69425.0,63.2137,63.2137,62.8336,63.165,69425.0
2018-09-10 09:40:00,64.84,65.07,64.82,65.03,30046.0,63.1942,63.4184,63.1747,63.3794,30046.0
2018-09-10 09:50:00,65.08,65.1,64.88,64.93,22477.0,63.4281,63.4476,63.2332,63.2819,22477.0
2018-09-10 10:00:00,64.93,64.96,64.71,64.75,21377.0,63.2819,63.3112,63.0675,63.1065,21377.0
2018-09-10 10:10:00,64.76,65.08,64.76,65.08,35725.0,63.1163,63.4281,63.1163,63.4281,35725.0
2018-09-10 10:20:00,65.07,65.33,65.07,65.33,75861.0,63.4184,63.6718,63.4184,63.6718,75861.0
2018-09-10 10:30:00,65.34,65.5,65.28,65.5,95872.0,63.6815,63.8375,63.6231,63.8375,95872.0
2018-09-10 10:40:00,65.51,65.55,65.41,65.51,123056.0,63.8472,63.8862,63.7498,63.8472,123056.0
2018-09-10 10:50:00,65.51,65.63,65.5,65.57,50342.0,63.8472,63.9642,63.8375,63.9057,50342.0
2018-09-10 11:00:00,65.56,65.56,65.25,65.37,50193.0,63.8959,63.8959,63.5938,63.7108,50193.0
2018-09-10 11:10:00,65.39,65.4,65.33,65.39,34933.0,63.7303,63.74,63.6718,63.7303,34933.0
2018-09-10 11:20:00,65.4,65.43,65.35,65.41,32839.0,63.74,63.7692,63.6913,63.7498,32839.0
2018-09-10 11:30:00,65.41,65.41,65.3,65.32,20176.0,63.7498,63.7498,63.6425,63.662,20176.0
2018-09-10 11:40:00,65.32,65.35,65.28,65.33,20756.0,63.662,63.6913,63.6231,63.6718,20756.0
2018-09-10 11:50:00,65.33,65.37,65.3,65.35,25262.0,63.6718,63.7108,63.6425,63.6913,25262.0
2018-09-10 12:00:00,65.35,65.36,65.2,65.2,18333.0,63.6913,63.701,63.5451,63.5451,18333.0
2018-09-10 12:10:00,65.2,65.26,65.19,65.22,31613.0,63.5451,63.6036,63.5353,63.5646,31613.0
2018-09-10 12:20:00,65.23,65.24,65.12,65.19,38765.0,63.5743,63.5841,63.4671,63.5353,38765.0
2018-09-10 12:30:00,65.21,65.32,65.19,65.29,32188.0,63.5548,63.662,63.5353,63.6328,32188.0
2018-09-10 12:40:00,65.29,65.51,65.27,65.46,73297.0,63.6328,63.8472,63.6133,63.7985,73297.0
2018-09-10 12:50:00,65.46,65.57,65.45,65.51,22470.0,63.7985,63.9057,63.7887,63.8472,22470.0
2018-09-10 13:00:00,65.51,65.6,65.5,65.54,11824.0,63.8472,63.9349,63.8375,63.8765,11824.0
2018-09-10 13:10:00,65.54,65.57,65.53,65.56,5718.0,63.8765,63.9057,63.8667,63.8959,5718.0
2018-09-10 13:20:00,65.55,65.63,65.55,65.62,27501.0,63.8862,63.9642,63.8862,63.9544,27501.0
2018-09-10 13:30:00,65.62,65.68,65.56,65.56,26865.0,63.9544,64.0129,63.8959,63.8959,26865.0
2018-09-10 13:40:00,65.55,65.6,65.45,65.49,17144.0,63.8862,63.9349,63.7887,63.8277,17144.0
2018-09-10 13:50:00,65.51,65.54,65.47,65.51,16036.0,63.8472,63.8765,63.8082,63.8472,16036.0
2018-09-10 14:00:00,65.52,65.54,65.46,65.46,17678.0,63.857,63.8765,63.7985,63.7985,17678.0
2018-09-10 14:10:00,65.47,65.48,65.37,65.43,26233.0,63.8082,63.818,63.7108,63.7692,26233.0
2018-09-10 14:20:00,65.44,65.44,65.38,65.4,30620.0,63.779,63.779,63.7205,63.74,30620.0
2018-09-10 14:30:00,65.41,65.43,65.38,65.38,24385.0,63.7498,63.7692,63.7205,63.7205,24385.0
2018-09-10 14:40:00,65.39,65.4,65.32,65.37,28087.0,63.7303,63.74,63.662,63.7108,28087.0
2018-09-10 14:50:00,65.36,65.39,65.32,65.36,37134.0,63.701,63.7303,63.662,63.701,37134.0
2018-09-10 15:00:00,65.37,65.4,65.24,65.4,52343.0,63.7108,63.74,63.5841,63.74,52343.0
2018-09-10 15:10:00,65.4,65.4,65.37,65.39,24742.0,63.74,63.74,63.7108,63.7303,24742.0
2018-09-10 15:20:00,65.39,65.46,65.39,65.41,27229.0,63.7303,63.7985,63.7303,63.7498,27229.0
2018-09-10 15:30:00,65.4,65.43,65.37,65.4,24147.0,63.74,63.7692,63.7108,63.74,24147.0
2018-09-10 15:40:00,65.4,65.46,65.37,65.46,62503.0,63.74,63.7985,63.7108,63.7985,62503.0
2018-09-10 15:50:00,65.45,65.52,65.43,65.45,176208.0,63.7887,63.857,63.7692,63.7887,176208.0
2018-09-11 09:30:00,65.44,65.6,65.12,65.56,41888.0,63.779,63.9349,63.4671,63.8959,41888.0
2018-09-11 09:40:00,65.57,65.69,65.49,65.55,25728.0,63.9057,64.0226,63.8277,63.8862,25728.0
2018-09-11 09:50:00,65.55,65.66,65.55,65.62,14447.0,63.8862,63.9934,63.8862,63.9544,14447.0
2018-09-11 10:00:00,65.63,65.64,65.43,65.62,47497.0,63.9642,63.9739,63.7692,63.9544,47497.0
2018-09-11 10:10:00,65.63,65.79,65.63,65.71,19600.0,63.9642,64.1201,63.9642,64.0421,19600.0
2018-09-11 10:20:00,65.73,65.88,65.73,65.84,26891.0,64.0616,64.2078,64.0616,64.1688,26891.0
2018-09-11 10:30:00,65.83,65.88,65.68,65.74,21265.0,64.1591,64.2078,64.0129,64.0714,21265.0
2018-09-11 10:40:00,65.71,65.71,65.58,65.61,14251.0,64.0421,64.0421,63.9154,63.9447,14251.0
2018-09-11 10:50:00,65.61,65.63,65.54,65.57,22574.0,63.9447,63.9642,63.8765,63.9057,22574.0
2018-09-11 11:00:00,65.58,65.65,65.53,65.55,27961.0,63.9154,63.9837,63.8667,63.8862,27961.0
2018-09-11 11:10:00,65.56,65.6,65.48,65.53,21830.0,63.8959,63.9349,63.818,63.8667,21830.0
2018-09-11 11:20:00,65.51,65.64,65.51,65.62,12686.0,63.8472,63.9739,63.8472,63.9544,12686.0
2018-09-11 11:30:00,65.61,65.66,65.61,65.64,12810.0,63.9447,63.9934,63.9447,63.9739,12810.0
2018-09-11 11:40:00,65.65,65.66,65.6,65.63,18626.0,63.9837,63.9934,63.9349,63.9642,18626.0
2018-09-11 11:50:00,65.62,65.85,65.62,65.76,44719.0,63.9544,64.1786,63.9544,64.0909,44719.0
2018-09-11 12:00:00,65.76,65.79,65.67,65.76,38166.0,64.0909,64.1201,64.0032,64.0909,38166.0
2018-09-11 12:10:00,65.77,65.77,65.68,65.69,25212.0,64.1006,64.1006,64.0129,64.0226,25212.0
2018-09-11 12:20:00,65.69,65.72,65.66,65.68,27971.0,64.0226,64.0519,63.9934,64.0129,27971.0
2018-09-11 12:30:00,65.68,65.68,65.6,65.63,23370.0,64.0129,64.0129,63.9349,63.9642,23370.0
2018-09-11 12:40:00,65.63,65.73,65.61,65.71,14447.0,63.9642,64.0616,63.9447,64.0421,14447.0
2018-09-11 12:50:00,65.71,65.78,65.69,65.75,12009.0,64.0421,64.1104,64.0226,64.0811,12009.0
2018-09-11 13:00:00,65.76,65.8,65.75,65.79,17285.0,64.0909,64.1299,64.0811,64.1201,17285.0
2018-09-11 13:10:00,65.79,65.83,65.77,65.8,12428.0,64.1201,64.1591,64.1006,64.1299,12428.0
2018-09-11 13:20:00,65.81,65.82,65.7,65.76,15165.0,64.1396,64.1493,64.0324,64.0909,15165.0
2018-09-11 13:30:00,65.76,65.76,65.73,65.76,9444.0,64.0909,64.0909,64.0616,64.0909,9444.0
2018-09-11 13:40:00,65.76,65.78,65.75,65.77,13108.0,64.0909,64.1104,64.0811,64.1006,13108.0
2018-09-11 13:50:00,65.77,65.8,65.74,65.8,20021.0,64.1006,64.1299,64.0714,64.1299,20021.0
2018-09-11 14:00:00,65.79,65.81,65.76,65.8,10628.0,64.1201,64.1396,64.0909,64.1299,10628.0
2018-09-11 14:10:00,65.81,65.88,65.8,65.85,17314.0,64.1396,64.2078,64.1299,64.1786,17314.0
2018-09-11 14:20:00,65.85,65.88,65.84,65.87,9250.0,64.1786,64.2078,64.1688,64.1981,9250.0
2018-09-11 14:30:00,65.86,65.9,65.76,65.79,17745.0,64.1883,64.2273,64.0909,64.1201,17745.0
2018-09-11 14:40:00,65.8,65.81,65.72,65.77,21994.0,64.1299,64.1396,64.0519,64.1006,21994.0
2018-09-11 14:50:00,65.76,65.78,65.7,65.7,17643.0,64.0909,64.1104,64.0324,64.0324,17643.0
2018-09-11 15:00:00,65.7,65.76,65.7,65.76,12910.0,64.0324,64.0909,64.0324,64.0909,12910.0
2018-09-11 15:10:00,65.76,65.82,65.76,65.81,19052.0,64.0909,64.1493,64.0909,64.1396,19052.0
2018-09-11 15:20:00,65.81,65.85,65.81,65.85,20397.0,64.1396,64.1786,64.1396,64.1786,20397.0
2018-09-11 15:30:00,65.84,65.86,65.83,65.83,23415.0,64.1688,64.1883,64.1591,64.1591,23415.0
2018-09-11 15:40:00,65.84,65.84,65.78,65.82,49999.0,64.1688,64.1688,64.1104,64.1493,49999.0
2018-09-11 15:50:00,65.81,65.9,65.76,65.79,185375.0,64.1396,64.2273,64.0909,64.1201,185375.0
2018-09-12 09:30:00,65.88,66.25,65.5,66.16,67465.0,64.2078,64.5684,63.8375,64.4807,67465.0
2018-09-12 09:40:00,66.13,66.21,65.99,66.18,39567.0,64.4515,64.5294,64.315,64.5002,39567.0
2018-09-12 09:50:00,66.19,66.43,66.17,66.36,77347.0,64.51,64.7439,64.4905,64.6756,77347.0
2018-09-12 10:00:00,66.36,66.48,66.29,66.34,51484.0,64.6756,64.7926,64.6074,64.6561,51484.0
2018-09-12 10:10:00,66.32,66.45,66.26,66.41,137275.0,64.6367,64.7634,64.5782,64.7244,137275.0
2018-09-12 10:20:00,66.4,66.41,66.27,66.41,108851.0,64.7146,64.7244,64.5879,64.7244,108851.0
2018-09-12 10:30:00,66.4,66.66,66.34,66.65,111446.0,64.7146,64.968,64.6561,64.9583,111446.0
2018-09-12 10:40:00,66.65,66.87,66.63,66.7,232785.0,64.9583,65.1727,64.9388,65.007,232785.0
2018-09-12 10:50:00,66.7,66.79,66.65,66.71,54044.0,65.007,65.0947,64.9583,65.0168,54044.0
2018-09-12 11:00:00,66.71,66.85,66.69,66.78,54899.0,65.0168,65.1532,64.9973,65.085,54899.0
2018-09-12 11:10:00,66.78,66.98,66.72,66.85,167570.0,65.085,65.2799,65.0265,65.1532,167570.0
2018-09-12 11:20:00,66.84,66.99,66.82,66.93,60432.0,65.1435,65.2896,65.124,65.2312,60432.0
2018-09-12 11:30:00,66.94,66.97,66.84,66.9,42501.0,65.2409,65.2702,65.1435,65.2019,42501.0
2018-09-12 11:40:00,66.89,67.27,66.89,67.26,117110.0,65.1922,65.5625,65.1922,65.5528,117110.0
2018-09-12 11:50:00,67.25,67.26,67.05,67.21,67503.0,65.543,65.5528,65.3481,65.5041,67503.0
2018-09-12 12:00:00,67.21,67.47,67.19,67.41,86831.0,65.5041,65.7575,65.4846,65.699,86831.0
2018-09-12 12:10:00,67.4,67.58,67.39,67.53,73665.0,65.6892,65.8647,65.6795,65.8159,73665.0
2018-09-12 12:20:00,67.52,67.67,67.52,67.58,211262.0,65.8062,65.9524,65.8062,65.8647,211262.0
2018-09-12 12:30:00,67.58,67.68,67.54,67.61,111550.0,65.8647,65.9621,65.8257,65.8939,111550.0
2018-09-12 12:40:00,67.61,67.73,67.59,67.71,85892.0,65.8939,66.0109,65.8744,65.9914,85892.0
2018-09-12 12:50:00,67.71,67.88,67.64,67.81,162283.0,65.9914,66.1571,65.9232,66.0888,162283.0
2018-09-12 13:00:00,67.81,67.99,67.8,67.91,96873.0,66.0888,66.2643,66.0791,66.1863,96873.0
2018-09-12 13:10:00,67.92,68.01,67.88,67.97,143960.0,66.196,66.2838,66.1571,66.2448,143960.0
2018-09-12 13:20:00,67.99,68.11,67.97,68.04,194974.0,66.2643,66.3812,66.2448,66.313,194974.0
2018-09-12 13:30:00,68.03,68.11,67.88,68.09,222468.0,66.3033,66.3812,66.1571,66.3617,222468.0
2018-09-12 13:40:00,68.09,68.2,67.83,67.83,94670.0,66.3617,66.4689,66.1083,66.1083,94670.0
2018-09-12 13:50:00,67.82,67.82,67.63,67.78,79012.0,66.0986,66.0986,65.9134,66.0596,79012.0
2018-09-12 14:00:00,67.79,67.8,67.71,67.71,40857.0,66.0693,66.0791,65.9914,65.9914,40857.0
2018-09-12 14:10:00,67.71,67.81,67.62,67.67,57866.0,65.9914,66.0888,65.9037,65.9524,57866.0
2018-09-12 14:20:00,67.69,67.8,67.67,67.73,36756.0,65.9719,66.0791,65.9524,66.0109,36756.0
2018-09-12 14:30:00,67.74,67.85,67.72,67.74,39222.0,66.0206,66.1278,66.0011,66.0206,39222.0
2018-09-12 14:40:00,67.75,67.82,67.7,67.81,57712.0,66.0304,66.0986,65.9816,66.0888,57712.0
2018-09-12 14:50:00,67.82,67.83,67.52,67.57,169166.0,66.0986,66.1083,65.8062,65.8549,169166.0
2018-09-12 15:00:00,67.57,67.68,67.45,67.56,65886.0,65.8549,65.9621,65.738,65.8452,65886.0
2018-09-12 15:10:00,67.57,67.58,67.34,67.38,64414.0,65.8549,65.8647,65.6308,65.6698,64414.0
2018-09-12 15:20:00,67.39,67.44,67.31,67.36,100859.0,65.6795,65.7282,65.6015,65.6503,100859.0
2018-09-12 15:30:00,67.36,67.41,67.3,67.41,103350.0,65.6503,65.699,65.5918,65.699,103350.0
2018-09-12 15:40:00,67.4,67.64,67.39,67.63,126241.0,65.6892,65.9232,65.6795,65.9134,126241.0
2018-09-12 15:50:00,67.63,67.87,67.63,67.8,344247.0,65.9134,66.1473,65.9134,66.0791,344247.0
2018-09-13 09:30:00,67.88,67.98,67.25,67.59,101331.0,66.1571,66.2545,65.543,65.8744,101331.0
2018-09-13 09:40:00,67.63,67.85,67.62,67.76,59702.0,65.9134,66.1278,65.9037,66.0401,59702.0
2018-09-13 09:50:00,67.74,67.88,67.63,67.69,51374.0,66.0206,66.1571,65.9134,65.9719,51374.0
2018-09-13 10:00:00,67.69,67.75,67.67,67.7,40039.0,65.9719,66.0304,65.9524,65.9816,40039.0
2018-09-13 10:10:00,67.7,67.76,67.58,67.71,53609.0,65.9816,66.0401,65.8647,65.9914,53609.0
2018-09-13 10:20:00,67.7,67.75,67.64,67.7,52029.0,65.9816,66.0304,65.9232,65.9816,52029.0
2018-09-13 10:30:00,67.72,67.77,67.69,67.75,28486.0,66.0011,66.0499,65.9719,66.0304,28486.0
2018-09-13 10:40:00,67.75,67.97,67.72,67.97,99195.0,66.0304,66.2448,66.0011,66.2448,99195.0
2018-09-13 10:50:00,67.97,68.05,67.86,68.03,121245.0,66.2448,66.3227,66.1376,66.3033,121245.0
2018-09-13 11:00:00,68.03,68.16,67.88,68.16,45237.0,66.3033,66.43,66.1571,66.43,45237.0
2018-09-13 11:10:00,68.16,68.26,68.14,68.16,41198.0,66.43,66.5274,66.4105,66.43,41198.0
2018-09-13 11:20:00,68.17,68.21,68.12,68.19,46553.0,66.4397,66.4787,66.391,66.4592,46553.0
2018-09-13 11:30:00,68.2,68.49,68.19,68.48,133091.0,66.4689,66.7516,66.4592,66.7418,133091.0
2018-09-13 11:40:00,68.47,68.56,68.4,68.56,107052.0,66.7321,66.8198,66.6639,66.8198,107052.0
2018-09-13 11:50:00,68.55,68.59,68.42,68.47,120186.0,66.8101,66.849,66.6834,66.7321,120186.0
2018-09-13 12:00:00,68.47,68.59,68.25,68.27,151691.0,66.7321,66.849,66.5177,66.5372,151691.0
2018-09-13 12:10:00,68.27,68.39,68.21,68.37,53931.0,66.5372,66.6541,66.4787,66.6346,53931.0
2018-09-13 12:20:00,68.36,68.41,68.35,68.4,29922.0,66.6249,66.6736,66.6151,66.6639,29922.0
2018-09-13 12:30:00,68.39,68.39,68.31,68.37,35931.0,66.6541,66.6541,66.5761,66.6346,35931.0
2018-09-13 12:40:00,68.36,68.4,68.33,68.39,36877.0,66.6249,66.6639,66.5956,66.6541,36877.0
2018-09-13 12:50:00,68.4,68.4,68.32,68.36,27866.0,66.6639,66.6639,66.5859,66.6249,27866.0
2018-09-13 13:00:00,68.38,68.4,68.34,68.35,38198.0,66.6444,66.6639,66.6054,66.6151,38198.0
2018-09-13 13:10:00,68.34,68.38,68.29,68.31,38599.0,66.6054,66.6444,66.5567,66.5761,38599.0
2018-09-13 13:20:00,68.31,68.34,68.29,68.33,44937.0,66.5761,66.6054,66.5567,66.5956,44937.0
2018-09-13 13:30:00,68.32,68.34,68.25,68.27,48081.0,66.5859,66.6054,66.5177,66.5372,48081.0
2018-09-13 13:40:00,68.27,68.29,68.19,68.22,110041.0,66.5372,66.5567,66.4592,66.4884,110041.0
2018-09-13 13:50:00,68.22,68.24,68.06,68.08,35273.0,66.4884,66.5079,66.3325,66.352,35273.0
2018-09-13 14:00:00,68.08,68.2,68.06,68.2,29652.0,66.352,66.4689,66.3325,66.4689,29652.0
2018-09-13 14:10:00,68.21,68.22,68.07,68.08,30704.0,66.4787,66.4884,66.3422,66.352,30704.0
2018-09-13 14:20:00,68.08,68.15,68.03,68.1,27393.0,66.352,66.4202,66.3033,66.3715,27393.0
2018-09-13 14:30:00,68.11,68.13,68.09,68.13,20761.0,66.3812,66.4007,66.3617,66.4007,20761.0
2018-09-13 14:40:00,68.12,68.38,68.11,68.33,64982.0,66.391,66.6444,66.3812,66.5956,64982.0
2018-09-13 14:50:00,68.34,68.41,68.33,68.39,25856.0,66.6054,66.6736,66.5956,66.6541,25856.0
2018-09-13 15:00:00,68.38,68.39,68.27,68.31,18434.0,66.6444,66.6541,66.5372,66.5761,18434.0
2018-09-13 15:10:00,68.31,68.37,68.3,68.33,30195.0,66.5761,66.6346,66.5664,66.5956,30195.0
2018-09-13 15:20:00,68.33,68.33,68.23,68.33,42326.0,66.5956,66.5956,66.4982,66.5956,42326.0
2018-09-13 15:30:00,68.33,68.33,68.27,68.32,46003.0,66.5956,66.5956,66.5372,66.5859,46003.0
2018-09-13 15:40:00,68.32,68.37,68.2,68.25,81459.0,66.5859,66.6346,66.4689,66.5177,81459.0
2018-09-13 15:50:00,68.25,68.45,68.25,68.35,301230.0,66.5177,66.7126,66.5177,66.6151,301230.0
2018-09-14 09:30:00,68.46,68.53,68.22,68.26,47774.0,66.7223,66.7906,66.4884,66.5274,47774.0
2018-09-14 09:40:00,68.23,68.23,68.09,68.16,39249.0,66.4982,66.4982,66.3617,66.43,39249.0
2018-09-14 09:50:00,68.18,68.19,68.01,68.16,18967.0,66.4494,66.4592,66.2838,66.43,18967.0
2018-09-14 10:00:00,68.14,68.22,67.95,67.95,28992.0,66.4105,66.4884,66.2253,66.2253,28992.0
2018-09-14 10:10:00,67.97,68.13,67.95,68.04,27159.0,66.2448,66.4007,66.2253,66.313,27159.0
2018-09-14 10:20:00,68.04,68.06,67.96,68.01,31890.0,66.313,66.3325,66.235,66.2838,31890.0
2018-09-14 10:30:00,68.02,68.18,68.02,68.16,28737.0,66.2935,66.4494,66.2935,66.43,28737.0
2018-09-14 10:40:00,68.18,68.26,68.13,68.24,35487.0,66.4494,66.5274,66.4007,66.5079,35487.0
2018-09-14 10:50:00,68.24,68.36,68.16,68.31,28753.0,66.5079,66.6249,66.43,66.5761,28753.0
2018-09-14 11:00:00,68.32,68.33,68.2,68.33,34343.0,66.5859,66.5956,66.4689,66.5956,34343.0
2018-09-14 11:10:00,68.33,68.35,68.19,68.22,34200.0,66.5956,66.6151,66.4592,66.4884,34200.0
2018-09-14 11:20:00,68.21,68.29,68.16,68.17,27142.0,66.4787,66.5567,66.43,66.4397,27142.0
2018-09-14 11:30:00,68.17,68.19,68.07,68.12,28653.0,66.4397,66.4592,66.3422,66.391,28653.0
2018-09-14 11:40:00,68.11,68.13,68.06,68.06,14838.0,66.3812,66.4007,66.3325,66.3325,14838.0
2018-09-14 11:50:00,68.06,68.09,68.01,68.08,16711.0,66.3325,66.3617,66.2838,66.352,16711.0
2018-09-14 12:00:00,68.07,68.15,67.86,68.1,131435.0,66.3422,66.4202,66.1376,66.3715,131435.0
2018-09-14 12:10:00,68.11,68.14,68.06,68.06,20138.0,66.3812,66.4105,66.3325,66.3325,20138.0
2018-09-14 12:20:00,68.08,68.08,67.84,67.89,27932.0,66.352,66.352,66.1181,66.1668,27932.0
2018-09-14 12:30:00,67.87,67.96,67.85,67.89,23513.0,66.1473,66.235,66.1278,66.1668,23513.0
2018-09-14 12:40:00,67.88,67.95,67.87,67.89,18511.0,66.1571,66.2253,66.1473,66.1668,18511.0
2018-09-14 12:50:00,67.89,67.9,67.8,67.81,29338.0,66.1668,66.1766,66.0791,66.0888,29338.0
2018-09-14 13:00:00,67.81,67.91,67.78,67.87,85134.0,66.0888,66.1863,66.0596,66.1473,85134.0
2018-09-14 13:10:00,67.87,68.13,67.87,68.13,86673.0,66.1473,66.4007,66.1473,66.4007,86673.0
2018-09-14 13:20:00,68.13,68.2,68.07,68.12,65999.0,66.4007,66.4689,66.3422,66.391,65999.0
2018-09-14 13:30:00,68.13,68.17,67.94,67.96,61364.0,66.4007,66.4397,66.2155,66.235,61364.0
2018-09-14 13:40:00,67.96,68.02,67.92,67.94,20992.0,66.235,66.2935,66.196,66.2155,20992.0
2018-09-14 13:50:00,67.93,68.0,67.9,67.92,21163.0,66.2058,66.274,66.1766,66.196,21163.0
2018-09-14 14:00:00,67.92,67.95,67.88,67.94,28737.0,66.196,66.2253,66.1571,66.2155,28737.0
2018-09-14 14:10:00,67.94,67.94,67.81,67.85,35790.0,66.2155,66.2155,66.0888,66.1278,35790.0
2018-09-14 14:20:00,67.86,67.87,67.78,67.85,45915.0,66.1376,66.1473,66.0596,66.1278,45915.0
2018-09-14 14:30:00,67.86,67.99,67.81,67.98,42256.0,66.1376,66.2643,66.0888,66.2545,42256.0
2018-09-14 14:40:00,67.99,68.17,67.99,68.17,43140.0,66.2643,66.4397,66.2643,66.4397,43140.0
2018-09-14 14:50:00,68.18,68.25,68.13,68.23,65170.0,66.4494,66.5177,66.4007,66.4982,65170.0
2018-09-14 15:00:00,68.23,68.27,68.1,68.11,53539.0,66.4982,66.5372,66.3715,66.3812,53539.0
2018-09-14 15:10:00,68.11,68.26,68.11,68.24,51876.0,66.3812,66.5274,66.3812,66.5079,51876.0
2018-09-14 15:20:00,68.25,68.3,68.2,68.28,82893.0,66.5177,66.5664,66.4689,66.5469,82893.0
2018-09-14 15:30:00,68.29,68.36,68.25,68.27,59361.0,66.5567,66.6249,66.5177,66.5372,59361.0
2018-09-14 15:40:00,68.27,68.34,68.18,68.22,91239.0,66.5372,66.6054,66.4494,66.4884,91239.0
2018-09-14 15:50:00,68.23,68.3,68.11,68.12,300784.0,66.4982,66.5664,66.3812,66.391,300784.0
2018-09-17 09:30:00,67.91,68.06,67.5,67.77,91465.0,66.1863,66.3325,65.7867,66.0499,91465.0
2018-09-17 09:40:00,67.72,67.8,67.41,67.54,58228.0,66.0011,66.0791,65.699,65.8257,58228.0
2018-09-17 09:50:00,67.56,67.65,67.38,67.64,37220.0,65.8452,65.9329,65.6698,65.9232,37220.0
2018-09-17 10:00:00,67.62,67.64,67.39,67.64,37409.0,65.9037,65.9232,65.6795,65.9232,37409.0
2018-09-17 10:10:00,67.65,67.72,67.62,67.66,37502.0,65.9329,66.0011,65.9037,65.9426,37502.0
2018-09-17 10:20:00,67.66,67.69,67.61,67.63,46761.0,65.9426,65.9719,65.8939,65.9134,46761.0
2018-09-17 10:30:00,67.64,67.81,67.62,67.76,51824.0,65.9232,66.0888,65.9037,66.0401,51824.0
2018-09-17 10:40:00,67.77,67.81,67.69,67.71,97253.0,66.0499,66.0888,65.9719,65.9914,97253.0
2018-09-17 10:50:00,67.71,67.71,67.33,67.36,49357.0,65.9914,65.9914,65.621,65.6503,49357.0
2018-09-17 11:00:00,67.36,67.44,67.3,67.43,36249.0,65.6503,65.7282,65.5918,65.7185,36249.0
2018-09-17 11:10:00,67.42,67.42,67.33,67.34,29147.0,65.7087,65.7087,65.621,65.6308,29147.0
2018-09-17 11:20:00,67.34,67.43,67.29,67.41,34583.0,65.6308,65.7185,65.582,65.699,34583.0
2018-09-17 11:30:00,67.42,67.42,67.34,67.41,37804.0,65.7087,65.7087,65.6308,65.699,37804.0
2018-09-17 11:40:00,67.42,67.42,67.31,67.4,27470.0,65.7087,65.7087,65.6015,65.6892,27470.0
2018-09-17 11:50:00,67.4,67.42,67.36,67.41,27926.0,65.6892,65.7087,65.6503,65.699,27926.0
2018-09-17 12:00:00,67.41,67.41,67.35,67.4,27462.0,65.699,65.699,65.6405,65.6892,27462.0
2018-09-17 12:10:00,67.4,67.41,67.36,67.37,17715.0,65.6892,65.699,65.6503,65.66,17715.0
2018-09-17 12:20:00,67.36,67.42,67.36,67.4,24756.0,65.6503,65.7087,65.6503,65.6892,24756.0
2018-09-17 12:30:00,67.4,67.47,67.34,67.44,26293.0,65.6892,65.7575,65.6308,65.7282,26293.0
2018-09-17 12:40:00,67.44,67.49,67.38,67.41,23210.0,65.7282,65.777,65.6698,65.699,23210.0
2018-09-17 12:50:00,67.41,67.44,67.31,67.42,42337.0,65.699,65.7282,65.6015,65.7087,42337.0
2018-09-17 13:00:00,67.42,67.44,67.37,67.4,25538.0,65.7087,65.7282,65.66,65.6892,25538.0
2018-09-17 13:10:00,67.4,67.42,67.35,67.39,27407.0,65.6892,65.7087,65.6405,65.6795,27407.0
2018-09-17 13:20:00,67.39,67.41,67.35,67.35,24718.0,65.6795,65.699,65.6405,65.6405,24718.0
2018-09-17 13:30:00,67.34,67.51,67.29,67.46,61738.0,65.6308,65.7965,65.582,65.7477,61738.0
2018-09-17 13:40:00,67.46,67.57,67.46,67.57,74741.0,65.7477,65.8549,65.7477,65.8549,74741.0
2018-09-17 13:50:00,67.58,67.65,67.53,67.63,83807.0,65.8647,65.9329,65.8159,65.9134,83807.0
2018-09-17 14:00:00,67.63,67.66,67.53,67.54,80458.0,65.9134,65.9426,65.8159,65.8257,80458.0
2018-09-17 14:10:00,67.54,67.61,67.46,67.57,78023.0,65.8257,65.8939,65.7477,65.8549,78023.0
2018-09-17 14:20:00,67.57,67.66,67.51,67.54,31537.0,65.8549,65.9426,65.7965,65.8257,31537.0
2018-09-17 14:30:00,67.54,67.57,67.46,67.53,47802.0,65.8257,65.8549,65.7477,65.8159,47802.0
2018-09-17 14:40:00,67.54,67.55,67.36,67.47,63802.0,65.8257,65.8354,65.6503,65.7575,63802.0
2018-09-17 14:50:00,67.46,67.48,67.2,67.26,45360.0,65.7477,65.7672,65.4943,65.5528,45360.0
2018-09-17 15:00:00,67.27,67.41,67.27,67.37,52568.0,65.5625,65.699,65.5625,65.66,52568.0
2018-09-17 15:10:00,67.38,67.41,67.34,67.34,37714.0,65.6698,65.699,65.6308,65.6308,37714.0
2018-09-17 15:20:00,67.35,67.35,67.25,67.28,60698.0,65.6405,65.6405,65.543,65.5723,60698.0
2018-09-17 15:30:00,67.28,67.35,67.25,67.35,53495.0,65.5723,65.6405,65.543,65.6405,53495.0
2018-09-17 15:40:00,67.35,67.39,67.25,67.26,112107.0,65.6405,65.6795,65.543,65.5528,112107.0
2018-09-17 15:50:00,67.26,67.34,67.2,67.3,202541.0,65.5528,65.6308,65.4943,65.5918,202541.0
2018-09-18 09:30:00,67.31,67.76,66.96,67.39,56121.0,65.6015,66.0401,65.2604,65.6795,56121.0
2018-09-18 09:40:00,67.4,67.62,67.37,67.53,29615.0,65.6892,65.9037,65.66,65.8159,29615.0
2018-09-18 09:50:00,67.53,67.53,67.31,67.4,25144.0,65.8159,65.8159,65.6015,65.6892,25144.0
2018-09-18 10:00:00,67.4,67.48,67.32,67.33,17870.0,65.6892,65.7672,65.6113,65.621,17870.0
2018-09-18 10:10:00,67.34,67.41,67.29,67.41,27768.0,65.6308,65.699,65.582,65.699,27768.0
2018-09-18 10:20:00,67.41,67.49,67.24,67.28,151658.0,65.699,65.777,65.5333,65.5723,151658.0
2018-09-18 10:30:00,67.29,67.41,67.25,67.3,74219.0,65.582,65.699,65.543,65.5918,74219.0
2018-09-18 10:40:00,67.31,67.52,67.15,67.5,123923.0,65.6015,65.8062,65.4456,65.7867,123923.0
2018-09-18 10:50:00,67.48,67.55,67.39,67.54,139756.0,65.7672,65.8354,65.6795,65.8257,139756.0
2018-09-18 11:00:00,67.55,67.56,67.43,67.55,47721.0,65.8354,65.8452,65.7185,65.8354,47721.0
2018-09-18 11:10:00,67.53,67.54,67.39,67.47,39080.0,65.8159,65.8257,65.6795,65.7575,39080.0
2018-09-18 11:20:00,67.48,67.55,67.38,67.53,51564.0,65.7672,65.8354,65.6698,65.8159,51564.0
2018-09-18 11:30:00,67.54,67.54,67.49,67.51,11222.0,65.8257,65.8257,65.777,65.7965,11222.0
2018-09-18 11:40:00,67.51,67.75,67.48,67.68,231144.0,65.7965,66.0304,65.7672,65.9621,231144.0
2018-09-18 11:50:00,67.68,67.7,67.62,67.67,28660.0,65.9621,65.9816,65.9037,65.9524,28660.0
2018-09-18 12:00:00,67.68,67.73,67.59,67.62,45408.0,65.9621,66.0109,65.8744,65.9037,45408.0
2018-09-18 12:10:00,67.61,67.84,67.61,67.81,126226.0,65.8939,66.1181,65.8939,66.0888,126226.0
2018-09-18 12:20:00,67.8,67.93,67.8,67.88,110785.0,66.0791,66.2058,66.0791,66.1571,110785.0
2018-09-18 12:30:00,67.88,67.92,67.83,67.88,42813.0,66.1571,66.196,66.1083,66.1571,42813.0
2018-09-18 12:40:00,67.88,68.03,67.87,67.94,69528.0,66.1571,66.3033,66.1473,66.2155,69528.0
2018-09-18 12:50:00,67.93,67.95,67.84,67.87,36288.0,66.2058,66.2253,66.1181,66.1473,36288.0
2018-09-18 13:00:00,67.87,67.94,67.84,67.93,27853.0,66.1473,66.2155,66.1181,66.2058,27853.0
2018-09-18 13:10:00,67.92,68.02,67.91,68.0,21500.0,66.196,66.2935,66.1863,66.274,21500.0
2018-09-18 13:20:00,68.0,68.1,67.99,68.07,84716.0,66.274,66.3715,66.2643,66.3422,84716.0
2018-09-18 13:30:00,68.07,68.1,68.02,68.1,53821.0,66.3422,66.3715,66.2935,66.3715,53821.0
2018-09-18 13:40:00,68.09,68.12,68.06,68.09,45806.0,66.3617,66.391,66.3325,66.3617,45806.0
2018-09-18 13:50:00,68.09,68.22,68.07,68.22,125457.0,66.3617,66.4884,66.3422,66.4884,125457.0
2018-09-18 14:00:00,68.21,68.25,68.06,68.08,36663.0,66.4787,66.5177,66.3325,66.352,36663.0
2018-09-18 14:10:00,68.09,68.26,68.08,68.26,73617.0,66.3617,66.5274,66.352,66.5274,73617.0
2018-09-18 14:20:00,68.23,68.33,68.21,68.27,97406.0,66.4982,66.5956,66.4787,66.5372,97406.0
2018-09-18 14:30:00,68.27,68.32,68.25,68.31,34438.0,66.5372,66.5859,66.5177,66.5761,34438.0
2018-09-18 14:40:00,68.29,68.35,68.21,68.29,147795.0,66.5567,66.6151,66.4787,66.5567,147795.0
2018-09-18 14:50:00,68.28,68.29,68.12,68.23,158334.0,66.5469,66.5567,66.391,66.4982,158334.0
2018-09-18 15:00:00,68.23,68.27,68.21,68.27,55673.0,66.4982,66.5372,66.4787,66.5372,55673.0
2018-09-18 15:10:00,68.27,68.31,68.2,68.31,88713.0,66.5372,66.5761,66.4689,66.5761,88713.0
2018-09-18 15:20:00,68.3,68.31,68.26,68.31,80189.0,66.5664,66.5761,66.5274,66.5761,80189.0
2018-09-18 15:30:00,68.31,68.39,68.16,68.38,194185.0,66.5761,66.6541,66.43,66.6444,194185.0
2018-09-18 15:40:00,68.38,68.44,68.27,68.43,244525.0,66.6444,66.7028,66.5372,66.6931,244525.0
2018-09-18 15:50:00,68.43,68.46,68.24,68.38,389321.0,66.6931,66.7223,66.5079,66.6444,389321.0
2018-09-19 09:30:00,68.49,68.75,68.08,68.5,47294.0,66.7516,67.005,66.352,66.7613,47294.0
2018-09-19 09:40:00,68.52,68.52,68.18,68.22,24638.0,66.7808,66.7808,66.4494,66.4884,24638.0
2018-09-19 09:50:00,68.2,68.38,68.13,68.29,23168.0,66.4689,66.6444,66.4007,66.5567,23168.0
2018-09-19 10:00:00,68.26,68.31,67.88,67.9,25462.0,66.5274,66.5761,66.1571,66.1766,25462.0
2018-09-19 10:10:00,67.88,67.93,67.81,67.86,23169.0,66.1571,66.2058,66.0888,66.1376,23169.0
2018-09-19 10:20:00,67.85,68.06,67.79,68.06,26277.0,66.1278,66.3325,66.0693,66.3325,26277.0
2018-09-19 10:30:00,68.06,68.11,67.92,68.06,50078.0,66.3325,66.3812,66.196,66.3325,50078.0
2018-09-19 10:40:00,68.09,68.18,68.01,68.02,27038.0,66.3617,66.4494,66.2838,66.2935,27038.0
2018-09-19 10:50:00,68.01,68.01,67.63,67.69,74039.0,66.2838,66.2838,65.9134,65.9719,74039.0
2018-09-19 11:00:00,67.69,67.9,67.65,67.89,94675.0,65.9719,66.1766,65.9329,66.1668,94675.0
2018-09-19 11:10:00,67.87,67.88,67.8,67.8,14037.0,66.1473,66.1571,66.0791,66.0791,14037.0
2018-09-19 11:20:00,67.83,67.85,67.73,67.82,22907.0,66.1083,66.1278,66.0109,66.0986,22907.0
2018-09-19 11:30:00,67.81,67.81,67.68,67.8,28720.0,66.0888,66.0888,65.9621,66.0791,28720.0
2018-09-19 11:40:00,67.79,67.89,67.76,67.81,50661.0,66.0693,66.1668,66.0401,66.0888,50661.0
2018-09-19 11:50:00,67.81,67.88,67.8,67.83,18996.0,66.0888,66.1571,66.0791,66.1083,18996.0
2018-09-19 12:00:00,67.84,67.88,67.82,67.82,13971.0,66.1181,66.1571,66.0986,66.0986,13971.0
2018-09-19 12:10:00,67.83,67.83,67.74,67.77,19894.0,66.1083,66.1083,66.0206,66.0499,19894.0
2018-09-19 12:20:00,67.78,67.79,67.72,67.74,21089.0,66.0596,66.0693,66.0011,66.0206,21089.0
2018-09-19 12:30:00,67.74,67.74,67.64,67.65,15745.0,66.0206,66.0206,65.9232,65.9329,15745.0
2018-09-19 12:40:00,67.62,67.72,67.62,67.72,10660.0,65.9037,66.0011,65.9037,66.0011,10660.0
2018-09-19 12:50:00,67.72,67.76,67.69,67.75,9486.0,66.0011,66.0401,65.9719,66.0304,9486.0
2018-09-19 13:00:00,67.75,67.75,67.69,67.7,21325.0,66.0304,66.0304,65.9719,65.9816,21325.0
2018-09-19 13:10:00,67.7,67.71,67.66,67.69,9856.0,65.9816,65.9914,65.9426,65.9719,9856.0
2018-09-19 13:20:00,67.69,67.72,67.66,67.69,12752.0,65.9719,66.0011,65.9426,65.9719,12752.0
2018-09-19 13:30:00,67.67,67.69,67.64,67.66,7831.0,65.9524,65.9719,65.9232,65.9426,7831.0
2018-09-19 13:40:00,67.66,67.78,67.6,67.62,42654.0,65.9426,66.0596,65.8842,65.9037,42654.0
2018-09-19 13:50:00,67.61,67.69,67.61,67.68,35331.0,65.8939,65.9719,65.8939,65.9621,35331.0
2018-09-19 14:00:00,67.68,67.71,67.64,67.68,24621.0,65.9621,65.9914,65.9232,65.9621,24621.0
2018-09-19 14:10:00,67.67,67.75,67.67,67.74,65586.0,65.9524,66.0304,65.9524,66.0206,65586.0
2018-09-19 14:20:00,67.75,67.8,67.74,67.79,67344.0,66.0304,66.0791,66.0206,66.0693,67344.0
2018-09-19 14:30:00,67.79,67.8,67.75,67.78,16340.0,66.0693,66.0791,66.0304,66.0596,16340.0
2018-09-19 14:40:00,67.78,67.8,67.75,67.75,25584.0,66.0596,66.0791,66.0304,66.0304,25584.0
2018-09-19 14:50:00,67.75,67.78,67.74,67.76,23635.0,66.0304,66.0596,66.0206,66.0401,23635.0
2018-09-19 15:00:00,67.76,67.82,67.76,67.8,54690.0,66.0401,66.0986,66.0401,66.0791,54690.0
2018-09-19 15:10:00,67.8,67.81,67.77,67.79,28184.0,66.0791,66.0888,66.0499,66.0693,28184.0
2018-09-19 15:20:00,67.79,67.85,67.76,67.85,65204.0,66.0693,66.1278,66.0401,66.1278,65204.0
2018-09-19 15:30:00,67.84,67.89,67.84,67.86,91666.0,66.1181,66.1668,66.1181,66.1376,91666.0
2018-09-19 15:40:00,67.86,67.98,67.86,67.98,81833.0,66.1376,66.2545,66.1376,66.2545,81833.0
2018-09-19 15:50:00,67.97,68.24,67.88,68.24,452251.0,66.2448,66.5079,66.1571,66.5079,452251.0
2018-09-20 09:30:00,68.66,68.76,68.27,68.27,46781.0,66.9173,67.0147,66.5372,66.5372,46781.0
2018-09-20 09:40:00,68.3,68.52,68.27,68.48,26740.0,66.5664,66.7808,66.5372,66.7418,26740.0
2018-09-20 09:50:00,68.49,68.64,68.37,68.37,26109.0,66.7516,66.8978,66.6346,66.6346,26109.0
2018-09-20 10:00:00,68.37,68.52,68.36,68.47,22848.0,66.6346,66.7808,66.6249,66.7321,22848.0
2018-09-20 10:10:00,68.48,68.52,68.42,68.5,9602.0,66.7418,66.7808,66.6834,66.7613,9602.0
2018-09-20 10:20:00,68.51,68.65,68.51,68.54,32396.0,66.7711,66.9075,66.7711,66.8003,32396.0
2018-09-20 10:30:00,68.51,68.52,68.22,68.35,30158.0,66.7711,66.7808,66.4884,66.6151,30158.0
2018-09-20 10:40:00,68.36,68.43,68.32,68.42,19443.0,66.6249,66.6931,66.5859,66.6834,19443.0
2018-09-20 10:50:00,68.42,68.45,68.31,68.41,48649.0,66.6834,66.7126,66.5761,66.6736,48649.0
2018-09-20 11:00:00,68.4,68.54,68.38,68.5,14719.0,66.6639,66.8003,66.6444,66.7613,14719.0
2018-09-20 11:10:00,68.5,68.53,68.46,68.53,11500.0,66.7613,66.7906,66.7223,66.7906,11500.0
2018-09-20 11:20:00,68.52,68.6,68.47,68.58,18916.0,66.7808,66.8588,66.7321,66.8393,18916.0
2018-09-20 11:30:00,68.58,68.71,68.53,68.59,23759.0,66.8393,66.966,66.7906,66.849,23759.0
2018-09-20 11:40:00,68.58,68.65,68.49,68.61,36539.0,66.8393,66.9075,66.7516,66.8685,36539.0
2018-09-20 11:50:00,68.6,68.66,68.56,68.62,20436.0,66.8588,66.9173,66.8198,66.8783,20436.0
2018-09-20 12:00:00,68.61,68.64,68.55,68.63,13598.0,66.8685,66.8978,66.8101,66.888,13598.0
2018-09-20 12:10:00,68.64,68.7,68.63,68.69,6700.0,66.8978,66.9562,66.888,66.9465,6700.0
2018-09-20 12:20:00,68.69,68.72,68.65,68.69,10492.0,66.9465,66.9757,66.9075,66.9465,10492.0
2018-09-20 12:30:00,68.69,68.7,68.56,68.58,27982.0,66.9465,66.9562,66.8198,66.8393,27982.0
2018-09-20 12:40:00,68.59,68.65,68.55,68.6,11353.0,66.849,66.9075,66.8101,66.8588,11353.0
2018-09-20 12:50:00,68.61,68.73,68.61,68.73,13689.0,66.8685,66.9855,66.8685,66.9855,13689.0
2018-09-20 13:00:00,68.72,68.77,68.71,68.76,16487.0,66.9757,67.0245,66.966,67.0147,16487.0
2018-09-20 13:10:00,68.75,68.78,68.73,68.77,20133.0,67.005,67.0342,66.9855,67.0245,20133.0
2018-09-20 13:20:00,68.77,68.8,68.76,68.8,13277.0,67.0245,67.0537,67.0147,67.0537,13277.0
2018-09-20 13:30:00,68.8,68.88,68.79,68.85,26471.0,67.0537,67.1317,67.044,67.1024,26471.0
2018-09-20 13:40:00,68.84,68.84,68.79,68.8,41937.0,67.0927,67.0927,67.044,67.0537,41937.0
2018-09-20 13:50:00,68.8,68.81,68.77,68.79,14957.0,67.0537,67.0635,67.0245,67.044,14957.0
2018-09-20 14:00:00,68.78,68.79,68.73,68.79,13566.0,67.0342,67.044,66.9855,67.044,13566.0
2018-09-20 14:10:00,68.8,68.81,68.77,68.8,13367.0,67.0537,67.0635,67.0245,67.0537,13367.0
2018-09-20 14:20:00,68.8,68.81,68.77,68.81,16941.0,67.0537,67.0635,67.0245,67.0635,16941.0
2018-09-20 14:30:00,68.81,68.82,68.68,68.69,29417.0,67.0635,67.0732,66.9368,66.9465,29417.0
2018-09-20 14:40:00,68.67,68.73,68.64,68.72,23724.0,66.927,66.9855,66.8978,66.9757,23724.0
2018-09-20 14:50:00,68.73,68.75,68.69,68.74,38409.0,66.9855,67.005,66.9465,66.9952,38409.0
2018-09-20 15:00:00,68.74,68.82,68.73,68.78,39189.0,66.9952,67.0732,66.9855,67.0342,39189.0
2018-09-20 15:10:00,68.79,68.83,68.78,68.83,71175.0,67.044,67.0829,67.0342,67.0829,71175.0
2018-09-20 15:20:00,68.82,68.86,68.81,68.85,56667.0,67.0732,67.1122,67.0635,67.1024,56667.0
2018-09-20 15:30:00,68.84,68.85,68.66,68.68,62813.0,67.0927,67.1024,66.9173,66.9368,62813.0
2018-09-20 15:40:00,68.67,68.9,68.66,68.85,157277.0,66.927,67.1512,66.9173,67.1024,157277.0
2018-09-20 15:50:00,68.85,69.03,68.85,69.02,212143.0,67.1024,67.2779,67.1024,67.2681,212143.0
2018-09-21 09:30:00,69.22,69.37,68.77,69.32,503217.0,67.463,67.6092,67.0245,67.5605,503217.0
2018-09-21 09:40:00,69.33,69.47,69.26,69.45,25632.0,67.5703,67.7067,67.502,67.6872,25632.0
2018-09-21 09:50:00,69.45,69.48,69.36,69.41,42977.0,67.6872,67.7164,67.5995,67.6482,42977.0
2018-09-21 10:00:00,69.41,69.42,69.3,69.38,20868.0,67.6482,67.658,67.541,67.619,20868.0
2018-09-21 10:10:00,69.39,69.44,69.3,69.36,23837.0,67.6287,67.6775,67.541,67.5995,23837.0
2018-09-21 10:20:00,69.37,69.39,69.26,69.28,24040.0,67.6092,67.6287,67.502,67.5215,24040.0
2018-09-21 10:30:00,69.27,69.39,69.21,69.35,43998.0,67.5118,67.6287,67.4533,67.5897,43998.0
2018-09-21 10:40:00,69.36,69.47,69.25,69.25,93592.0,67.5995,67.7067,67.4923,67.4923,93592.0
2018-09-21 10:50:00,69.23,69.4,69.22,69.39,21078.0,67.4728,67.6385,67.463,67.6287,21078.0
2018-09-21 11:00:00,69.38,69.38,69.32,69.35,56837.0,67.619,67.619,67.5605,67.5897,56837.0
2018-09-21 11:10:00,69.35,69.39,69.33,69.34,15187.0,67.5897,67.6287,67.5703,67.58,15187.0
2018-09-21 11:20:00,69.34,69.38,69.33,69.34,10539.0,67.58,67.619,67.5703,67.58,10539.0
2018-09-21 11:30:00,69.34,69.37,69.31,69.34,11596.0,67.58,67.6092,67.5508,67.58,11596.0
2018-09-21 11:40:00,69.35,69.39,69.31,69.39,16909.0,67.5897,67.6287,67.5508,67.6287,16909.0
2018-09-21 11:50:00,69.39,69.51,69.38,69.51,17632.0,67.6287,67.7457,67.619,67.7457,17632.0
2018-09-21 12:00:00,69.51,69.64,69.45,69.5,90444.0,67.7457,67.8724,67.6872,67.7359,90444.0
2018-09-21 12:10:00,69.5,69.56,69.5,69.51,26458.0,67.7359,67.7944,67.7359,67.7457,26458.0
2018-09-21 12:20:00,69.52,69.58,69.49,69.51,67274.0,67.7554,67.8139,67.7262,67.7457,67274.0
2018-09-21 12:30:00,69.52,69.52,69.37,69.38,17643.0,67.7554,67.7554,67.6092,67.619,17643.0
2018-09-21 12:40:00,69.39,69.39,69.32,69.32,35297.0,67.6287,67.6287,67.5605,67.5605,35297.0
2018-09-21 12:50:00,69.33,69.39,69.33,69.35,15592.0,67.5703,67.6287,67.5703,67.5897,15592.0
2018-09-21 13:00:00,69.34,69.4,69.33,69.34,26630.0,67.58,67.6385,67.5703,67.58,26630.0
2018-09-21 13:10:00,69.34,69.43,69.33,69.43,19080.0,67.58,67.6677,67.5703,67.6677,19080.0
2018-09-21 13:20:00,69.43,69.44,69.38,69.4,20209.0,67.6677,67.6775,67.619,67.6385,20209.0
2018-09-21 13:30:00,69.4,69.44,69.35,69.43,55142.0,67.6385,67.6775,67.5897,67.6677,55142.0
2018-09-21 13:40:00,69.43,69.44,69.41,69.43,26432.0,67.6677,67.6775,67.6482,67.6677,26432.0
2018-09-21 13:50:00,69.43,69.45,69.25,69.26,129107.0,67.6677,67.6872,67.4923,67.502,129107.0
2018-09-21 14:00:00,69.26,69.27,69.22,69.22,37940.0,67.502,67.5118,67.463,67.463,37940.0
2018-09-21 14:10:00,69.22,69.23,69.17,69.19,42583.0,67.463,67.4728,67.4143,67.4338,42583.0
2018-09-21 14:20:00,69.19,69.23,69.17,69.17,17092.0,67.4338,67.4728,67.4143,67.4143,17092.0
2018-09-21 14:30:00,69.18,69.21,69.17,69.2,14469.0,67.4241,67.4533,67.4143,67.4436,14469.0
2018-09-21 14:40:00,69.19,69.2,69.04,69.04,27849.0,67.4338,67.4436,67.2876,67.2876,27849.0
2018-09-21 14:50:00,69.04,69.09,69.01,69.01,52920.0,67.2876,67.3363,67.2584,67.2584,52920.0
2018-09-21 15:00:00,69.01,69.07,68.99,69.07,21676.0,67.2584,67.3169,67.2389,67.3169,21676.0
2018-09-21 15:10:00,69.07,69.15,69.04,69.04,63643.0,67.3169,67.3948,67.2876,67.2876,63643.0
2018-09-21 15:20:00,69.03,69.14,69.02,69.11,36203.0,67.2779,67.3851,67.2681,67.3558,36203.0
2018-09-21 15:30:00,69.1,69.14,68.97,68.98,30509.0,67.3461,67.3851,67.2194,67.2291,30509.0
2018-09-21 15:40:00,68.99,69.03,68.85,69.01,57443.0,67.2389,67.2779,67.1024,67.2584,57443.0
2018-09-21 15:50:00,69.0,69.16,68.95,68.95,235544.0,67.2486,67.4046,67.1999,67.1999,235544.0
2018-09-24 09:30:00,68.58,68.8,68.38,68.61,72247.0,66.8393,67.0537,66.6444,66.8685,72247.0
2018-09-24 09:40:00,68.61,69.01,68.59,68.84,52745.0,66.8685,67.2584,66.849,67.0927,52745.0
2018-09-24 09:50:00,68.86,69.03,68.79,68.9,103128.0,67.1122,67.2779,67.044,67.1512,103128.0
2018-09-24 10:00:00,68.89,69.06,68.87,69.04,68144.0,67.1414,67.3071,67.1219,67.2876,68144.0
2018-09-24 10:10:00,69.03,69.22,69.02,69.1,33741.0,67.2779,67.463,67.2681,67.3461,33741.0
2018-09-24 10:20:00,69.11,69.11,68.96,69.04,26067.0,67.3558,67.3558,67.2096,67.2876,26067.0
2018-09-24 10:30:00,69.06,69.22,69.05,69.08,29705.0,67.3071,67.463,67.2974,67.3266,29705.0
2018-09-24 10:40:00,69.07,69.09,68.93,69.02,43074.0,67.3169,67.3363,67.1804,67.2681,43074.0
2018-09-24 10:50:00,69.03,69.11,69.01,69.04,20685.0,67.2779,67.3558,67.2584,67.2876,20685.0
2018-09-24 11:00:00,69.05,69.09,68.9,68.9,22458.0,67.2974,67.3363,67.1512,67.1512,22458.0
2018-09-24 11:10:00,68.89,68.99,68.87,68.89,121234.0,67.1414,67.2389,67.1219,67.1414,121234.0
2018-09-24 11:20:00,68.9,69.12,68.87,68.98,52005.0,67.1512,67.3656,67.1219,67.2291,52005.0
2018-09-24 11:30:00,68.99,69.0,68.94,68.97,18401.0,67.2389,67.2486,67.1902,67.2194,18401.0
2018-09-24 11:40:00,68.96,68.98,68.76,68.76,155950.0,67.2096,67.2291,67.0147,67.0147,155950.0
2018-09-24 11:50:00,68.76,68.82,68.63,68.64,33841.0,67.0147,67.0732,66.888,66.8978,33841.0
2018-09-24 12:00:00,68.65,68.67,68.52,68.56,31002.0,66.9075,66.927,66.7808,66.8198,31002.0
2018-09-24 12:10:00,68.56,68.58,68.5,68.56,13686.0,66.8198,66.8393,66.7613,66.8198,13686.0
2018-09-24 12:20:00,68.56,68.66,68.5,68.64,32177.0,66.8198,66.9173,66.7613,66.8978,32177.0
2018-09-24 12:30:00,68.64,68.71,68.63,68.64,17350.0,66.8978,66.966,66.888,66.8978,17350.0
2018-09-24 12:40:00,68.65,68.68,68.62,68.63,17073.0,66.9075,66.9368,66.8783,66.888,17073.0
2018-09-24 12:50:00,68.63,68.64,68.55,68.6,47678.0,66.888,66.8978,66.8101,66.8588,47678.0
2018-09-24 13:00:00,68.58,68.63,68.57,68.59,35136.0,66.8393,66.888,66.8295,66.849,35136.0
2018-09-24 13:10:00,68.6,68.6,68.41,68.42,15004.0,66.8588,66.8588,66.6736,66.6834,15004.0
2018-09-24 13:20:00,68.42,68.48,68.41,68.43,14607.0,66.6834,66.7418,66.6736,66.6931,14607.0
2018-09-24 13:30:00,68.43,68.5,68.42,68.42,10375.0,66.6931,66.7613,66.6834,66.6834,10375.0
2018-09-24 13:40:00,68.44,68.45,68.41,68.42,15800.0,66.7028,66.7126,66.6736,66.6834,15800.0
2018-09-24 13:50:00,68.43,68.53,68.42,68.52,28315.0,66.6931,66.7906,66.6834,66.7808,28315.0
2018-09-24 14:00:00,68.52,68.57,68.51,68.53,21547.0,66.7808,66.8295,66.7711,66.7906,21547.0
2018-09-24 14:10:00,68.53,68.59,68.49,68.52,73656.0,66.7906,66.849,66.7516,66.7808,73656.0
2018-09-24 14:20:00,68.53,68.55,68.48,68.52,17647.0,66.7906,66.8101,66.7418,66.7808,17647.0
2018-09-24 14:30:00,68.53,68.66,68.53,68.66,23237.0,66.7906,66.9173,66.7906,66.9173,23237.0
2018-09-24 14:40:00,68.66,68.74,68.65,68.73,16439.0,66.9173,66.9952,66.9075,66.9855,16439.0
2018-09-24 14:50:00,68.72,68.78,68.72,68.73,33922.0,66.9757,67.0342,66.9757,66.9855,33922.0
2018-09-24 15:00:00,68.73,68.75,68.66,68.72,52790.0,66.9855,67.005,66.9173,66.9757,52790.0
2018-09-24 15:10:00,68.72,68.78,68.7,68.77,30542.0,66.9757,67.0342,66.9562,67.0245,30542.0
2018-09-24 15:20:00,68.77,68.82,68.75,68.8,33809.0,67.0245,67.0732,67.005,67.0537,33809.0
2018-09-24 15:30:00,68.8,68.84,68.77,68.81,34707.0,67.0537,67.0927,67.0245,67.0635,34707.0
2018-09-24 15:40:00,68.81,68.86,68.77,68.79,50870.0,67.0635,67.1122,67.0245,67.044,50870.0
2018-09-24 15:50:00,68.78,68.85,68.7,68.8,295277.0,67.0342,67.1024,66.9562,67.0537,295277.0
2018-09-25 09:30:00,69.38,69.38,68.44,68.58,79513.0,67.619,67.619,66.7028,66.8393,79513.0
2018-09-25 09:40:00,68.54,68.69,68.47,68.58,41352.0,66.8003,66.9465,66.7321,66.8393,41352.0
2018-09-25 09:50:00,68.59,68.8,68.53,68.67,53584.0,66.849,67.0537,66.7906,66.927,53584.0
2018-09-25 10:00:00,68.66,68.8,68.61,68.7,39308.0,66.9173,67.0537,66.8685,66.9562,39308.0
2018-09-25 10:10:00,68.69,68.89,68.54,68.89,56834.0,66.9465,67.1414,66.8003,67.1414,56834.0
2018-09-25 10:20:00,68.84,68.89,68.74,68.89,25278.0,67.0927,67.1414,66.9952,67.1414,25278.0
2018-09-25 10:30:00,68.89,68.99,68.76,68.87,47261.0,67.1414,67.2389,67.0147,67.1219,47261.0
2018-09-25 10:40:00,68.86,69.0,68.76,68.8,36686.0,67.1122,67.2486,67.0147,67.0537,36686.0
2018-09-25 10:50:00,68.82,68.82,68.59,68.66,21629.0,67.0732,67.0732,66.849,66.9173,21629.0
2018-09-25 11:00:00,68.63,68.89,68.63,68.89,25430.0,66.888,67.1414,66.888,67.1414,25430.0
2018-09-25 11:10:00,68.89,68.98,68.85,68.94,17110.0,67.1414,67.2291,67.1024,67.1902,17110.0
2018-09-25 11:20:00,68.94,69.09,68.91,69.07,14689.0,67.1902,67.3363,67.1609,67.3169,14689.0
2018-09-25 11:30:00,69.08,69.17,69.07,69.14,25047.0,67.3266,67.4143,67.3169,67.3851,25047.0
2018-09-25 11:40:00,69.14,69.21,69.12,69.19,28523.0,67.3851,67.4533,67.3656,67.4338,28523.0
2018-09-25 11:50:00,69.19,69.27,69.17,69.25,31346.0,67.4338,67.5118,67.4143,67.4923,31346.0
2018-09-25 12:00:00,69.25,69.29,69.1,69.1,26866.0,67.4923,67.5313,67.3461,67.3461,26866.0
2018-09-25 12:10:00,69.1,69.14,68.94,69.14,27519.0,67.3461,67.3851,67.1902,67.3851,27519.0
2018-09-25 12:20:00,69.14,69.3,69.11,69.11,41609.0,67.3851,67.541,67.3558,67.3558,41609.0
2018-09-25 12:30:00,69.11,69.22,69.11,69.2,11215.0,67.3558,67.463,67.3558,67.4436,11215.0
2018-09-25 12:40:00,69.18,69.18,69.02,69.03,11051.0,67.4241,67.4241,67.2681,67.2779,11051.0
2018-09-25 12:50:00,69.03,69.07,69.01,69.06,13902.0,67.2779,67.3169,67.2584,67.3071,13902.0
2018-09-25 13:00:00,69.05,69.05,68.97,68.98,58401.0,67.2974,67.2974,67.2194,67.2291,58401.0
2018-09-25 13:10:00,68.97,69.19,68.93,69.19,62831.0,67.2194,67.4338,67.1804,67.4338,62831.0
2018-09-25 13:20:00,69.18,69.18,69.07,69.13,17346.0,67.4241,67.4241,67.3169,67.3753,17346.0
2018-09-25 13:30:00,69.12,69.14,69.07,69.14,8849.0,67.3656,67.3851,67.3169,67.3851,8849.0
2018-09-25 13:40:00,69.13,69.16,69.03,69.15,17248.0,67.3753,67.4046,67.2779,67.3948,17248.0
2018-09-25 13:50:00,69.15,69.18,69.14,69.16,13447.0,67.3948,67.4241,67.3851,67.4046,13447.0
2018-09-25 14:00:00,69.18,69.3,69.14,69.3,30956.0,67.4241,67.541,67.3851,67.541,30956.0
2018-09-25 14:10:00,69.3,69.36,69.3,69.36,20509.0,67.541,67.5995,67.541,67.5995,20509.0
2018-09-25 14:20:00,69.35,69.35,69.32,69.33,20740.0,67.5897,67.5897,67.5605,67.5703,20740.0
2018-09-25 14:30:00,69.33,69.38,69.32,69.38,27298.0,67.5703,67.619,67.5605,67.619,27298.0
2018-09-25 14:40:00,69.37,69.4,69.33,69.4,43046.0,67.6092,67.6385,67.5703,67.6385,43046.0
2018-09-25 14:50:00,69.41,69.41,69.35,69.38,29017.0,67.6482,67.6482,67.5897,67.619,29017.0
2018-09-25 15:00:00,69.39,69.39,69.31,69.35,41245.0,67.6287,67.6287,67.5508,67.5897,41245.0
2018-09-25 15:10:00,69.34,69.36,69.32,69.36,48832.0,67.58,67.5995,67.5605,67.5995,48832.0
2018-09-25 15:20:00,69.35,69.42,69.35,69.39,27702.0,67.5897,67.658,67.5897,67.6287,27702.0
2018-09-25 15:30:00,69.39,69.41,69.35,69.38,84997.0,67.6287,67.6482,67.5897,67.619,84997.0
2018-09-25 15:40:00,69.38,69.39,69.36,69.37,138235.0,67.619,67.6287,67.5995,67.6092,138235.0
2018-09-25 15:50:00,69.37,69.39,69.28,69.32,509242.0,67.6092,67.6287,67.5215,67.5605,509242.0
2018-09-26 09:30:00,69.34,69.36,69.03,69.07,35894.0,67.58,67.5995,67.2779,67.3169,35894.0
2018-09-26 09:40:00,69.1,69.15,68.93,68.93,24190.0,67.3461,67.3948,67.1804,67.1804,24190.0
2018-09-26 09:50:00,68.94,69.33,68.94,69.32,57326.0,67.1902,67.5703,67.1902,67.5605,57326.0
2018-09-26 10:00:00,69.3,69.3,69.16,69.28,43720.0,67.541,67.541,67.4046,67.5215,43720.0
2018-09-26 10:10:00,69.28,69.32,69.25,69.25,60628.0,67.5215,67.5605,67.4923,67.4923,60628.0
2018-09-26 10:20:00,69.25,69.25,69.01,69.09,39823.0,67.4923,67.4923,67.2584,67.3363,39823.0
2018-09-26 10:30:00,69.1,69.15,69.05,69.07,19471.0,67.3461,67.3948,67.2974,67.3169,19471.0
2018-09-26 10:40:00,69.08,69.08,68.97,68.97,30231.0,67.3266,67.3266,67.2194,67.2194,30231.0
2018-09-26 10:50:00,68.97,69.0,68.92,68.96,21087.0,67.2194,67.2486,67.1707,67.2096,21087.0
2018-09-26 11:00:00,68.95,68.96,68.86,68.89,41913.0,67.1999,67.2096,67.1122,67.1414,41913.0
2018-09-26 11:10:00,68.89,68.92,68.86,68.9,18042.0,67.1414,67.1707,67.1122,67.1512,18042.0
2018-09-26 11:20:00,68.9,68.93,68.87,68.92,16366.0,67.1512,67.1804,67.1219,67.1707,16366.0
2018-09-26 11:30:00,68.93,68.93,68.87,68.88,17230.0,67.1804,67.1804,67.1219,67.1317,17230.0
2018-09-26 11:40:00,68.88,68.89,68.81,68.81,14317.0,67.1317,67.1414,67.0635,67.0635,14317.0
2018-09-26 11:50:00,68.81,68.81,68.69,68.69,19314.0,67.0635,67.0635,66.9465,66.9465,19314.0
2018-09-26 12:00:00,68.68,68.69,68.61,68.63,61910.0,66.9368,66.9465,66.8685,66.888,61910.0
2018-09-26 12:10:00,68.64,68.65,68.57,68.65,18288.0,66.8978,66.9075,66.8295,66.9075,18288.0
2018-09-26 12:20:00,68.65,68.79,68.65,68.75,17504.0,66.9075,67.044,66.9075,67.005,17504.0
2018-09-26 12:30:00,68.76,68.87,68.75,68.85,24840.0,67.0147,67.1219,67.005,67.1024,24840.0
2018-09-26 12:40:00,68.85,68.88,68.75,68.86,22235.0,67.1024,67.1317,67.005,67.1122,22235.0
2018-09-26 12:50:00,68.86,68.9,68.86,68.88,16085.0,67.1122,67.1512,67.1122,67.1317,16085.0
2018-09-26 13:00:00,68.88,68.92,68.87,68.89,20291.0,67.1317,67.1707,67.1219,67.1414,20291.0
2018-09-26 13:10:00,68.9,68.9,68.86,68.89,21105.0,67.1512,67.1512,67.1122,67.1414,21105.0
2018-09-26 13:20:00,68.88,68.9,68.86,68.86,37591.0,67.1317,67.1512,67.1122,67.1122,37591.0
2018-09-26 13:30:00,68.87,69.0,68.87,68.91,57869.0,67.1219,67.2486,67.1219,67.1609,57869.0
2018-09-26 13:40:00,68.91,68.92,68.87,68.9,37697.0,67.1609,67.1707,67.1219,67.1512,37697.0
2018-09-26 13:50:00,68.9,69.1,68.87,69.01,29577.0,67.1512,67.3461,67.1219,67.2584,29577.0
2018-09-26 14:00:00,69.01,69.2,68.87,68.88,54716.0,67.2584,67.4436,67.1219,67.1317,54716.0
2018-09-26 14:10:00,68.88,69.0,68.87,68.92,36018.0,67.1317,67.2486,67.1219,67.1707,36018.0
2018-09-26 14:20:00,68.93,68.93,68.87,68.9,48021.0,67.1804,67.1804,67.1219,67.1512,48021.0
2018-09-26 14:30:00,68.91,68.98,68.89,68.97,36884.0,67.1609,67.2291,67.1414,67.2194,36884.0
2018-09-26 14:40:00,68.95,69.01,68.87,68.91,33207.0,67.1999,67.2584,67.1219,67.1609,33207.0
2018-09-26 14:50:00,68.91,68.96,68.86,68.93,20103.0,67.1609,67.2096,67.1122,67.1804,20103.0
2018-09-26 15:00:00,68.93,69.02,68.88,68.89,63292.0,67.1804,67.2681,67.1317,67.1414,63292.0
2018-09-26 15:10:00,68.88,68.97,68.84,68.93,44807.0,67.1317,67.2194,67.0927,67.1804,44807.0
2018-09-26 15:20:00,68.93,69.1,68.91,69.02,56871.0,67.1804,67.3461,67.1609,67.2681,56871.0
2018-09-26 15:30:00,69.01,69.02,68.87,68.93,56892.0,67.2584,67.2681,67.1219,67.1804,56892.0
2018-09-26 15:40:00,68.93,68.94,68.62,68.65,200330.0,67.1804,67.1902,66.8783,66.9075,200330.0
2018-09-26 15:50:00,68.66,68.78,68.62,68.67,265855.0,66.9173,67.0342,66.8783,66.927,265855.0
2018-09-27 09:30:00,68.96,69.21,68.75,69.14,67541.0,67.2096,67.4533,67.005,67.3851,67541.0
2018-09-27 09:40:00,69.12,69.3,68.98,69.17,56626.0,67.3656,67.541,67.2291,67.4143,56626.0
2018-09-27 09:50:00,69.16,69.23,69.09,69.21,61312.0,67.4046,67.4728,67.3363,67.4533,61312.0
2018-09-27 10:00:00,69.21,69.42,69.2,69.4,58308.0,67.4533,67.658,67.4436,67.6385,58308.0
2018-09-27 10:10:00,69.4,69.62,69.33,69.6,81328.0,67.6385,67.8529,67.5703,67.8334,81328.0
2018-09-27 10:20:00,69.6,69.6,69.45,69.53,34195.0,67.8334,67.8334,67.6872,67.7652,34195.0
2018-09-27 10:30:00,69.54,69.61,69.49,69.55,22890.0,67.7749,67.8431,67.7262,67.7847,22890.0
2018-09-27 10:40:00,69.56,69.78,69.55,69.76,75887.0,67.7944,68.0088,67.7847,67.9893,75887.0
2018-09-27 10:50:00,69.76,69.86,69.71,69.85,102001.0,67.9893,68.0868,67.9406,68.0771,102001.0
2018-09-27 11:00:00,69.86,69.91,69.73,69.84,124013.0,68.0868,68.1355,67.9601,68.0673,124013.0
2018-09-27 11:10:00,69.84,69.84,69.66,69.66,39288.0,68.0673,68.0673,67.8919,67.8919,39288.0
2018-09-27 11:20:00,69.68,69.8,69.68,69.77,40834.0,67.9114,68.0283,67.9114,67.9991,40834.0
2018-09-27 11:30:00,69.76,69.78,69.64,69.64,29504.0,67.9893,68.0088,67.8724,67.8724,29504.0
2018-09-27 11:40:00,69.64,69.67,69.61,69.64,31429.0,67.8724,67.9016,67.8431,67.8724,31429.0
2018-09-27 11:50:00,69.64,69.65,69.5,69.59,49849.0,67.8724,67.8821,67.7359,67.8237,49849.0
2018-09-27 12:00:00,69.6,69.6,69.46,69.59,90995.0,67.8334,67.8334,67.697,67.8237,90995.0
2018-09-27 12:10:00,69.59,69.63,69.55,69.59,41739.0,67.8237,67.8626,67.7847,67.8237,41739.0
2018-09-27 12:20:00,69.59,69.65,69.56,69.6,33426.0,67.8237,67.8821,67.7944,67.8334,33426.0
2018-09-27 12:30:00,69.6,69.78,69.58,69.68,112340.0,67.8334,68.0088,67.8139,67.9114,112340.0
2018-09-27 12:40:00,69.7,69.79,69.67,69.75,36301.0,67.9309,68.0186,67.9016,67.9796,36301.0
2018-09-27 12:50:00,69.75,69.81,69.74,69.8,27637.0,67.9796,68.0381,67.9698,68.0283,27637.0
2018-09-27 13:00:00,69.78,69.78,69.72,69.75,29972.0,68.0088,68.0088,67.9504,67.9796,29972.0
2018-09-27 13:10:00,69.75,69.77,69.71,69.75,43443.0,67.9796,67.9991,67.9406,67.9796,43443.0
2018-09-27 13:20:00,69.76,69.81,69.73,69.79,60040.0,67.9893,68.0381,67.9601,68.0186,60040.0
2018-09-27 13:30:00,69.78,69.82,69.77,69.8,27297.0,68.0088,68.0478,67.9991,68.0283,27297.0
2018-09-27 13:40:00,69.8,69.9,69.79,69.87,63655.0,68.0283,68.1258,68.0186,68.0965,63655.0
2018-09-27 13:50:00,69.86,69.86,69.8,69.8,22580.0,68.0868,68.0868,68.0283,68.0283,22580.0
2018-09-27 14:00:00,69.8,69.85,69.74,69.77,141203.0,68.0283,68.0771,67.9698,67.9991,141203.0
2018-09-27 14:10:00,69.76,69.86,69.74,69.86,63933.0,67.9893,68.0868,67.9698,68.0868,63933.0
2018-09-27 14:20:00,69.86,70.05,69.84,70.04,105619.0,68.0868,68.272,68.0673,68.2622,105619.0
2018-09-27 14:30:00,70.04,70.08,69.99,70.07,51265.0,68.2622,68.3012,68.2135,68.2915,51265.0
2018-09-27 14:40:00,70.07,70.13,70.03,70.05,41509.0,68.2915,68.3499,68.2525,68.272,41509.0
2018-09-27 14:50:00,70.05,70.1,70.02,70.06,43574.0,68.272,68.3207,68.2427,68.2817,43574.0
2018-09-27 15:00:00,70.07,70.1,70.01,70.04,59151.0,68.2915,68.3207,68.233,68.2622,59151.0
2018-09-27 15:10:00,70.02,70.02,69.89,70.0,59880.0,68.2427,68.2427,68.116,68.2232,59880.0
2018-09-27 15:20:00,70.0,70.08,69.98,70.05,46437.0,68.2232,68.3012,68.2038,68.272,46437.0
2018-09-27 15:30:00,70.06,70.1,69.97,70.07,96313.0,68.2817,68.3207,68.194,68.2915,96313.0
2018-09-27 15:40:00,70.07,70.24,70.03,70.23,183314.0,68.2915,68.4572,68.2525,68.4474,183314.0
2018-09-27 15:50:00,70.24,70.5,70.22,70.36,584680.0,68.4572,68.7106,68.4377,68.5741,584680.0
2018-09-28 09:30:00,70.32,70.75,70.04,70.42,145683.0,68.5351,68.9542,68.2622,68.6326,145683.0
2018-09-28 09:40:00,70.42,70.42,70.21,70.26,116026.0,68.6326,68.6326,68.4279,68.4766,116026.0
2018-09-28 09:50:00,70.25,70.26,70.03,70.08,103019.0,68.4669,68.4766,68.2525,68.3012,103019.0
2018-09-28 10:00:00,70.07,70.41,70.04,70.38,123359.0,68.2915,68.6228,68.2622,68.5936,123359.0
2018-09-28 10:10:00,70.38,70.46,70.32,70.45,98815.0,68.5936,68.6716,68.5351,68.6618,98815.0
2018-09-28 10:20:00,70.43,70.46,70.32,70.35,95307.0,68.6423,68.6716,68.5351,68.5644,95307.0
2018-09-28 10:30:00,70.36,70.65,70.33,70.65,116281.0,68.5741,68.8568,68.5449,68.8568,116281.0
2018-09-28 10:40:00,70.64,70.65,70.4,70.44,90670.0,68.847,68.8568,68.6131,68.6521,90670.0
2018-09-28 10:50:00,70.44,70.59,70.31,70.59,113207.0,68.6521,68.7983,68.5254,68.7983,113207.0
2018-09-28 11:00:00,70.58,70.64,70.57,70.62,55083.0,68.7885,68.847,68.7788,68.8275,55083.0
2018-09-28 11:10:00,70.62,70.73,70.61,70.63,68282.0,68.8275,68.9347,68.8178,68.8373,68282.0
2018-09-28 11:20:00,70.63,70.65,70.54,70.57,45810.0,68.8373,68.8568,68.7495,68.7788,45810.0
2018-09-28 11:30:00,70.56,70.57,70.3,70.34,66417.0,68.769,68.7788,68.5156,68.5546,66417.0
2018-09-28 11:40:00,70.35,70.39,70.32,70.37,56154.0,68.5644,68.6033,68.5351,68.5839,56154.0
2018-09-28 11:50:00,70.37,70.42,70.25,70.26,60001.0,68.5839,68.6326,68.4669,68.4766,60001.0
2018-09-28 12:00:00,70.25,70.36,70.21,70.25,34751.0,68.4669,68.5741,68.4279,68.4669,34751.0
2018-09-28 12:10:00,70.25,70.25,70.12,70.15,56424.0,68.4669,68.4669,68.3402,68.3694,56424.0
2018-09-28 12:20:00,70.16,70.25,69.98,69.99,95625.0,68.3792,68.4669,68.2038,68.2135,95625.0
2018-09-28 12:30:00,69.99,70.19,69.98,70.16,47753.0,68.2135,68.4084,68.2038,68.3792,47753.0
2018-09-28 12:40:00,70.17,70.2,69.95,70.03,53742.0,68.3889,68.4182,68.1745,68.2525,53742.0
2018-09-28 12:50:00,70.04,70.06,69.95,69.97,42260.0,68.2622,68.2817,68.1745,68.194,42260.0
2018-09-28 13:00:00,69.97,69.97,69.93,69.93,16337.0,68.194,68.194,68.155,68.155,16337.0
2018-09-28 13:10:00,69.94,69.98,69.93,69.94,20804.0,68.1648,68.2038,68.155,68.1648,20804.0
2018-09-28 13:20:00,69.94,70.0,69.94,70.0,27555.0,68.1648,68.2232,68.1648,68.2232,27555.0
2018-09-28 13:30:00,70.0,70.09,69.99,70.0,37547.0,68.2232,68.311,68.2135,68.2232,37547.0
2018-09-28 13:40:00,70.0,70.06,69.99,70.05,32564.0,68.2232,68.2817,68.2135,68.272,32564.0
2018-09-28 13:50:00,70.05,70.08,69.94,69.94,26179.0,68.272,68.3012,68.1648,68.1648,26179.0
2018-09-28 14:00:00,69.95,69.95,69.87,69.88,32745.0,68.1745,68.1745,68.0965,68.1063,32745.0
2018-09-28 14:10:00,69.88,70.0,69.85,69.97,30411.0,68.1063,68.2232,68.0771,68.194,30411.0
2018-09-28 14:20:00,69.97,70.08,69.95,70.07,39862.0,68.194,68.3012,68.1745,68.2915,39862.0
2018-09-28 14:30:00,70.07,70.17,70.03,70.08,79713.0,68.2915,68.3889,68.2525,68.3012,79713.0
2018-09-28 14:40:00,70.09,70.13,70.09,70.11,29521.0,68.311,68.3499,68.311,68.3305,29521.0
2018-09-28 14:50:00,70.11,70.14,70.09,70.1,21443.0,68.3305,68.3597,68.311,68.3207,21443.0
2018-09-28 15:00:00,70.09,70.09,70.05,70.05,21695.0,68.311,68.311,68.272,68.272,21695.0
2018-09-28 15:10:00,70.05,70.07,69.96,69.98,41461.0,68.272,68.2915,68.1843,68.2038,41461.0
2018-09-28 15:20:00,69.98,70.1,69.96,70.04,79057.0,68.2038,68.3207,68.1843,68.2622,79057.0
2018-09-28 15:30:00,70.04,70.09,69.99,70.07,65244.0,68.2622,68.311,68.2135,68.2915,65244.0
2018-09-28 15:40:00,70.07,70.17,70.01,70.04,103227.0,68.2915,68.3889,68.233,68.2622,103227.0
2018-09-28 15:50:00,70.05,70.09,69.95,70.05,263249.0,68.272,68.311,68.1745,68.272,263249.0
2018-10-01 09:30:00,70.58,70.58,70.37,70.43,63820.0,68.7885,68.7885,68.5839,68.6423,63820.0
2018-10-01 09:40:00,70.44,70.62,70.42,70.6,29300.0,68.6521,68.8275,68.6326,68.808,29300.0
2018-10-01 09:50:00,70.61,70.64,70.38,70.4,59495.0,68.8178,68.847,68.5936,68.6131,59495.0
2018-10-01 10:00:00,70.41,70.52,70.35,70.46,39714.0,68.6228,68.7301,68.5644,68.6716,39714.0
2018-10-01 10:10:00,70.48,70.5,70.29,70.29,40583.0,68.6911,68.7106,68.5059,68.5059,40583.0
2018-10-01 10:20:00,70.3,70.47,70.28,70.46,94511.0,68.5156,68.6813,68.4961,68.6716,94511.0
2018-10-01 10:30:00,70.47,70.58,70.43,70.47,32905.0,68.6813,68.7885,68.6423,68.6813,32905.0
2018-10-01 10:40:00,70.47,70.81,70.46,70.64,155433.0,68.6813,69.0127,68.6716,68.847,155433.0
2018-10-01 10:50:00,70.64,70.67,70.55,70.56,161265.0,68.847,68.8762,68.7593,68.769,161265.0
2018-10-01 11:00:00,70.57,70.64,70.49,70.5,139354.0,68.7788,68.847,68.7008,68.7106,139354.0
2018-10-01 11:10:00,70.5,70.52,70.38,70.39,34882.0,68.7106,68.7301,68.5936,68.6033,34882.0
2018-10-01 11:20:00,70.41,70.48,70.34,70.34,39682.0,68.6228,68.6911,68.5546,68.5546,39682.0
2018-10-01 11:30:00,70.35,70.39,70.3,70.38,35469.0,68.5644,68.6033,68.5156,68.5936,35469.0
2018-10-01 11:40:00,70.38,70.42,70.29,70.35,33446.0,68.5936,68.6326,68.5059,68.5644,33446.0
2018-10-01 11:50:00,70.34,70.4,70.25,70.27,97849.0,68.5546,68.6131,68.4669,68.4864,97849.0
2018-10-01 12:00:00,70.27,70.33,70.26,70.27,25868.0,68.4864,68.5449,68.4766,68.4864,25868.0
2018-10-01 12:10:00,70.28,70.29,70.17,70.19,41187.0,68.4961,68.5059,68.3889,68.4084,41187.0
2018-10-01 12:20:00,70.18,70.19,69.96,69.96,37420.0,68.3987,68.4084,68.1843,68.1843,37420.0
2018-10-01 12:30:00,69.97,69.97,69.84,69.85,33335.0,68.194,68.194,68.0673,68.0771,33335.0
2018-10-01 12:40:00,69.85,69.94,69.84,69.92,72855.0,68.0771,68.1648,68.0673,68.1453,72855.0
2018-10-01 12:50:00,69.91,69.96,69.88,69.91,27462.0,68.1355,68.1843,68.1063,68.1355,27462.0
2018-10-01 13:00:00,69.92,70.15,69.87,70.13,27300.0,68.1453,68.3694,68.0965,68.3499,27300.0
2018-10-01 13:10:00,70.13,70.14,70.1,70.12,15808.0,68.3499,68.3597,68.3207,68.3402,15808.0
2018-10-01 13:20:00,70.12,70.21,70.11,70.2,29029.0,68.3402,68.4279,68.3305,68.4182,29029.0
2018-10-01 13:30:00,70.2,70.25,70.17,70.19,24262.0,68.4182,68.4669,68.3889,68.4084,24262.0
2018-10-01 13:40:00,70.18,70.19,70.13,70.18,20247.0,68.3987,68.4084,68.3499,68.3987,20247.0
2018-10-01 13:50:00,70.18,70.28,70.17,70.18,34809.0,68.3987,68.4961,68.3889,68.3987,34809.0
2018-10-01 14:00:00,70.18,70.21,70.12,70.14,55445.0,68.3987,68.4279,68.3402,68.3597,55445.0
2018-10-01 14:10:00,70.14,70.17,70.01,70.01,50022.0,68.3597,68.3889,68.233,68.233,50022.0
2018-10-01 14:20:00,70.01,70.08,70.0,70.06,27457.0,68.233,68.3012,68.2232,68.2817,27457.0
2018-10-01 14:30:00,70.05,70.06,69.97,70.03,26526.0,68.272,68.2817,68.194,68.2525,26526.0
2018-10-01 14:40:00,70.03,70.14,70.0,70.14,26946.0,68.2525,68.3597,68.2232,68.3597,26946.0
2018-10-01 14:50:00,70.13,70.16,70.11,70.15,30231.0,68.3499,68.3792,68.3305,68.3694,30231.0
2018-10-01 15:00:00,70.15,70.17,70.04,70.04,42972.0,68.3694,68.3889,68.2622,68.2622,42972.0
2018-10-01 15:10:00,70.05,70.11,70.01,70.07,36085.0,68.272,68.3305,68.233,68.2915,36085.0
2018-10-01 15:20:00,70.06,70.07,69.96,69.97,39798.0,68.2817,68.2915,68.1843,68.194,39798.0
2018-10-01 15:30:00,69.96,70.02,69.92,70.02,41797.0,68.1843,68.2427,68.1453,68.2427,41797.0
2018-10-01 15:40:00,70.01,70.02,69.88,70.0,74601.0,68.233,68.2427,68.1063,68.2232,74601.0
2018-10-01 15:50:00,69.99,70.17,69.98,70.13,186145.0,68.2135,68.3889,68.2038,68.3499,186145.0
2018-10-02 09:30:00,70.03,70.04,69.73,69.91,28383.0,68.2525,68.2622,67.9601,68.1355,28383.0
2018-10-02 09:40:00,69.9,69.98,69.83,69.97,41977.0,68.1258,68.2038,68.0576,68.194,41977.0
2018-10-02 09:50:00,69.95,70.21,69.87,70.19,42999.0,68.1745,68.4279,68.0965,68.4084,42999.0
2018-10-02 10:00:00,70.2,70.2,69.93,69.93,11691.0,68.4182,68.4182,68.155,68.155,11691.0
2018-10-02 10:10:00,69.92,70.08,69.91,70.03,19512.0,68.1453,68.3012,68.1355,68.2525,19512.0
2018-10-02 10:20:00,70.02,70.02,69.88,69.94,22367.0,68.2427,68.2427,68.1063,68.1648,22367.0
2018-10-02 10:30:00,69.94,69.95,69.86,69.91,62490.0,68.1648,68.1745,68.0868,68.1355,62490.0
2018-10-02 10:40:00,69.91,70.01,69.8,70.01,26916.0,68.1355,68.233,68.0283,68.233,26916.0
2018-10-02 10:50:00,70.0,70.1,69.86,69.86,44271.0,68.2232,68.3207,68.0868,68.0868,44271.0
2018-10-02 11:00:00,69.87,69.92,69.83,69.84,77895.0,68.0965,68.1453,68.0576,68.0673,77895.0
2018-10-02 11:10:00,69.84,69.89,69.63,69.8,62038.0,68.0673,68.116,67.8626,68.0283,62038.0
2018-10-02 11:20:00,69.82,69.95,69.76,69.93,14778.0,68.0478,68.1745,67.9893,68.155,14778.0
2018-10-02 11:30:00,69.95,70.05,69.93,70.0,28905.0,68.1745,68.272,68.155,68.2232,28905.0
2018-10-02 11:40:00,69.99,70.09,69.99,70.09,35207.0,68.2135,68.311,68.2135,68.311,35207.0
2018-10-02 11:50:00,70.1,70.26,70.07,70.2,43014.0,68.3207,68.4766,68.2915,68.4182,43014.0
2018-10-02 12:00:00,70.22,70.45,70.2,70.3,166534.0,68.4377,68.6618,68.4182,68.5156,166534.0
2018-10-02 12:10:00,70.29,70.29,70.16,70.16,41931.0,68.5059,68.5059,68.3792,68.3792,41931.0
2018-10-02 12:20:00,70.18,70.18,70.12,70.17,18074.0,68.3987,68.3987,68.3402,68.3889,18074.0
2018-10-02 12:30:00,70.18,70.29,70.14,70.2,85259.0,68.3987,68.5059,68.3597,68.4182,85259.0
2018-10-02 12:40:00,70.2,70.22,70.01,70.01,37784.0,68.4182,68.4377,68.233,68.233,37784.0
2018-10-02 12:50:00,70.04,70.04,69.77,69.9,50138.0,68.2622,68.2622,67.9991,68.1258,50138.0
2018-10-02 13:00:00,69.9,69.97,69.82,69.94,27378.0,68.1258,68.194,68.0478,68.1648,27378.0
2018-10-02 13:10:00,69.94,70.0,69.93,69.98,17289.0,68.1648,68.2232,68.155,68.2038,17289.0
2018-10-02 13:20:00,69.97,70.05,69.96,70.05,14119.0,68.194,68.272,68.1843,68.272,14119.0
2018-10-02 13:30:00,70.05,70.12,70.03,70.11,12893.0,68.272,68.3402,68.2525,68.3305,12893.0
2018-10-02 13:40:00,70.12,70.14,70.01,70.02,24674.0,68.3402,68.3597,68.233,68.2427,24674.0
2018-10-02 13:50:00,70.02,70.02,69.9,69.92,19326.0,68.2427,68.2427,68.1258,68.1453,19326.0
2018-10-02 14:00:00,69.91,69.92,69.86,69.91,17104.0,68.1355,68.1453,68.0868,68.1355,17104.0
2018-10-02 14:10:00,69.91,69.93,69.85,69.89,20545.0,68.1355,68.155,68.0771,68.116,20545.0
2018-10-02 14:20:00,69.89,69.92,69.85,69.88,64301.0,68.116,68.1453,68.0771,68.1063,64301.0
2018-10-02 14:30:00,69.89,69.94,69.75,69.77,100487.0,68.116,68.1648,67.9796,67.9991,100487.0
2018-10-02 14:40:00,69.76,69.78,69.49,69.56,89804.0,67.9893,68.0088,67.7262,67.7944,89804.0
2018-10-02 14:50:00,69.57,69.57,69.47,69.53,28650.0,67.8042,67.8042,67.7067,67.7652,28650.0
2018-10-02 15:00:00,69.54,69.61,69.44,69.55,62481.0,67.7749,67.8431,67.6775,67.7847,62481.0
2018-10-02 15:10:00,69.54,69.56,69.49,69.53,36974.0,67.7749,67.7944,67.7262,67.7652,36974.0
2018-10-02 15:20:00,69.53,69.58,69.51,69.54,36926.0,67.7652,67.8139,67.7457,67.7749,36926.0
2018-10-02 15:30:00,69.55,69.72,69.53,69.64,52017.0,67.7847,67.9504,67.7652,67.8724,52017.0
2018-10-02 15:40:00,69.63,69.72,69.63,69.69,57050.0,67.8626,67.9504,67.8626,67.9211,57050.0
2018-10-02 15:50:00,69.7,69.71,69.59,69.59,178761.0,67.9309,67.9406,67.8237,67.8237,178761.0
2018-10-03 09:30:00,69.69,69.85,69.3,69.5,88662.0,67.9211,68.0771,67.541,67.7359,88662.0
2018-10-03 09:40:00,69.54,69.59,69.32,69.5,62217.0,67.7749,67.8237,67.5605,67.7359,62217.0
2018-10-03 09:50:00,69.48,69.61,69.32,69.41,62173.0,67.7164,67.8431,67.5605,67.6482,62173.0
2018-10-03 10:00:00,69.4,69.62,69.32,69.49,63315.0,67.6385,67.8529,67.5605,67.7262,63315.0
2018-10-03 10:10:00,69.49,69.62,69.48,69.52,46755.0,67.7262,67.8529,67.7164,67.7554,46755.0
2018-10-03 10:20:00,69.53,69.56,69.37,69.41,57823.0,67.7652,67.7944,67.6092,67.6482,57823.0
2018-10-03 10:30:00,69.43,69.56,69.39,69.42,41753.0,67.6677,67.7944,67.6287,67.658,41753.0
2018-10-03 10:40:00,69.4,69.5,69.33,69.49,36509.0,67.6385,67.7359,67.5703,67.7262,36509.0
2018-10-03 10:50:00,69.48,69.5,69.41,69.45,17300.0,67.7164,67.7359,67.6482,67.6872,17300.0
2018-10-03 11:00:00,69.49,69.54,69.4,69.47,95362.0,67.7262,67.7749,67.6385,67.7067,95362.0
2018-10-03 11:10:00,69.47,69.48,69.27,69.43,97186.0,67.7067,67.7164,67.5118,67.6677,97186.0
2018-10-03 11:20:00,69.43,69.46,69.34,69.43,32683.0,67.6677,67.697,67.58,67.6677,32683.0
2018-10-03 11:30:00,69.42,69.42,69.18,69.26,37058.0,67.658,67.658,67.4241,67.502,37058.0
2018-10-03 11:40:00,69.25,69.32,69.22,69.24,17794.0,67.4923,67.5605,67.463,67.4825,17794.0
2018-10-03 11:50:00,69.24,69.36,69.24,69.34,17914.0,67.4825,67.5995,67.4825,67.58,17914.0
2018-10-03 12:00:00,69.34,69.35,69.24,69.24,20152.0,67.58,67.5897,67.4825,67.4825,20152.0
2018-10-03 12:10:00,69.24,69.32,69.24,69.31,25052.0,67.4825,67.5605,67.4825,67.5508,25052.0
2018-10-03 12:20:00,69.32,69.32,69.14,69.25,57939.0,67.5605,67.5605,67.3851,67.4923,57939.0
2018-10-03 12:30:00,69.26,69.4,69.2,69.2,60539.0,67.502,67.6385,67.4436,67.4436,60539.0
2018-10-03 12:40:00,69.21,69.23,69.04,69.15,54719.0,67.4533,67.4728,67.2876,67.3948,54719.0
2018-10-03 12:50:00,69.15,69.15,68.94,68.94,47984.0,67.3948,67.3948,67.1902,67.1902,47984.0
2018-10-03 13:00:00,68.94,69.17,68.92,69.13,43484.0,67.1902,67.4143,67.1707,67.3753,43484.0
2018-10-03 13:10:00,69.13,69.2,69.1,69.19,25060.0,67.3753,67.4436,67.3461,67.4338,25060.0
2018-10-03 13:20:00,69.18,69.21,69.1,69.19,25946.0,67.4241,67.4533,67.3461,67.4338,25946.0
2018-10-03 13:30:00,69.19,69.22,69.07,69.07,26625.0,67.4338,67.463,67.3169,67.3169,26625.0
2018-10-03 13:40:00,69.07,69.18,69.03,69.09,75458.0,67.3169,67.4241,67.2779,67.3363,75458.0
2018-10-03 13:50:00,69.09,69.34,69.08,69.29,97913.0,67.3363,67.58,67.3266,67.5313,97913.0
2018-10-03 14:00:00,69.3,69.34,69.22,69.32,65742.0,67.541,67.58,67.463,67.5605,65742.0
2018-10-03 14:10:00,69.32,69.35,69.17,69.21,67590.0,67.5605,67.5897,67.4143,67.4533,67590.0
2018-10-03 14:20:00,69.22,69.39,69.21,69.22,55805.0,67.463,67.6287,67.4533,67.463,55805.0
2018-10-03 14:30:00,69.24,69.26,69.06,69.16,39814.0,67.4825,67.502,67.3071,67.4046,39814.0
2018-10-03 14:40:00,69.17,69.2,69.09,69.11,52788.0,67.4143,67.4436,67.3363,67.3558,52788.0
2018-10-03 14:50:00,69.09,69.1,68.76,68.79,60387.0,67.3363,67.3461,67.0147,67.044,60387.0
2018-10-03 15:00:00,68.8,68.94,68.8,68.94,43407.0,67.0537,67.1902,67.0537,67.1902,43407.0
2018-10-03 15:10:00,68.94,68.94,68.79,68.8,33772.0,67.1902,67.1902,67.044,67.0537,33772.0
2018-10-03 15:20:00,68.8,68.83,68.68,68.77,65854.0,67.0537,67.0829,66.9368,67.0245,65854.0
2018-10-03 15:30:00,68.79,68.87,68.66,68.68,96490.0,67.044,67.1219,66.9173,66.9368,96490.0
2018-10-03 15:40:00,68.67,68.73,68.63,68.72,127978.0,66.927,66.9855,66.888,66.9757,127978.0
2018-10-03 15:50:00,68.72,68.89,68.71,68.85,217639.0,66.9757,67.1414,66.966,67.1024,217639.0
2018-10-04 09:30:00,68.41,68.86,68.33,68.85,111497.0,66.6736,67.1122,66.5956,67.1024,111497.0
2018-10-04 09:40:00,68.86,68.87,68.67,68.74,70058.0,67.1122,67.1219,66.927,66.9952,70058.0
2018-10-04 09:50:00,68.74,68.8,68.66,68.75,51996.0,66.9952,67.0537,66.9173,67.005,51996.0
2018-10-04 10:00:00,68.72,68.76,68.56,68.67,52485.0,66.9757,67.0147,66.8198,66.927,52485.0
2018-10-04 10:10:00,68.68,68.69,68.4,68.46,43954.0,66.9368,66.9465,66.6639,66.7223,43954.0
2018-10-04 10:20:00,68.46,68.47,68.16,68.31,78318.0,66.7223,66.7321,66.43,66.5761,78318.0
2018-10-04 10:30:00,68.3,68.35,68.14,68.28,28847.0,66.5664,66.6151,66.4105,66.5469,28847.0
2018-10-04 10:40:00,68.27,68.38,68.16,68.32,38895.0,66.5372,66.6444,66.43,66.5859,38895.0
2018-10-04 10:50:00,68.33,68.38,68.18,68.28,33671.0,66.5956,66.6444,66.4494,66.5469,33671.0
2018-10-04 11:00:00,68.27,68.48,68.25,68.37,35103.0,66.5372,66.7418,66.5177,66.6346,35103.0
2018-10-04 11:10:00,68.37,68.43,68.28,68.36,49960.0,66.6346,66.6931,66.5469,66.6249,49960.0
2018-10-04 11:20:00,68.36,68.53,68.31,68.44,56231.0,66.6249,66.7906,66.5761,66.7028,56231.0
2018-10-04 11:30:00,68.44,68.53,68.4,68.43,82290.0,66.7028,66.7906,66.6639,66.6931,82290.0
2018-10-04 11:40:00,68.43,68.53,68.36,68.48,40322.0,66.6931,66.7906,66.6249,66.7418,40322.0
2018-10-04 11:50:00,68.47,68.62,68.42,68.57,39496.0,66.7321,66.8783,66.6834,66.8295,39496.0
2018-10-04 12:00:00,68.56,68.62,68.48,68.57,55309.0,66.8198,66.8783,66.7418,66.8295,55309.0
2018-10-04 12:10:00,68.57,68.6,68.49,68.49,22062.0,66.8295,66.8588,66.7516,66.7516,22062.0
2018-10-04 12:20:00,68.52,68.54,68.32,68.36,114459.0,66.7808,66.8003,66.5859,66.6249,114459.0
2018-10-04 12:30:00,68.35,68.41,68.28,68.38,54188.0,66.6151,66.6736,66.5469,66.6444,54188.0
2018-10-04 12:40:00,68.36,68.61,68.34,68.58,55715.0,66.6249,66.8685,66.6054,66.8393,55715.0
2018-10-04 12:50:00,68.58,68.63,68.54,68.62,26687.0,66.8393,66.888,66.8003,66.8783,26687.0
2018-10-04 13:00:00,68.61,68.61,68.49,68.51,27327.0,66.8685,66.8685,66.7516,66.7711,27327.0
2018-10-04 13:10:00,68.52,68.52,68.38,68.43,34426.0,66.7808,66.7808,66.6444,66.6931,34426.0
2018-10-04 13:20:00,68.41,68.48,68.36,68.46,27209.0,66.6736,66.7418,66.6249,66.7223,27209.0
2018-10-04 13:30:00,68.45,68.46,68.34,68.4,21208.0,66.7126,66.7223,66.6054,66.6639,21208.0
2018-10-04 13:40:00,68.41,68.49,68.38,68.38,43474.0,66.6736,66.7516,66.6444,66.6444,43474.0
2018-10-04 13:50:00,68.39,68.53,68.38,68.51,47472.0,66.6541,66.7906,66.6444,66.7711,47472.0
2018-10-04 14:00:00,68.52,68.61,68.48,68.53,35782.0,66.7808,66.8685,66.7418,66.7906,35782.0
2018-10-04 14:10:00,68.5,68.51,68.35,68.35,32119.0,66.7613,66.7711,66.6151,66.6151,32119.0
2018-10-04 14:20:00,68.36,68.4,68.25,68.38,36205.0,66.6249,66.6639,66.5177,66.6444,36205.0
2018-10-04 14:30:00,68.37,68.56,68.36,68.54,25350.0,66.6346,66.8198,66.6249,66.8003,25350.0
2018-10-04 14:40:00,68.53,68.67,68.48,68.66,30871.0,66.7906,66.927,66.7418,66.9173,30871.0
2018-10-04 14:50:00,68.66,68.8,68.63,68.79,42278.0,66.9173,67.0537,66.888,67.044,42278.0
2018-10-04 15:00:00,68.77,68.78,68.69,68.71,40955.0,67.0245,67.0342,66.9465,66.966,40955.0
2018-10-04 15:10:00,68.72,68.72,68.59,68.63,44371.0,66.9757,66.9757,66.849,66.888,44371.0
2018-10-04 15:20:00,68.63,68.69,68.59,68.63,45886.0,66.888,66.9465,66.849,66.888,45886.0
2018-10-04 15:30:00,68.62,68.66,68.59,68.6,62273.0,66.8783,66.9173,66.849,66.8588,62273.0
2018-10-04 15:40:00,68.59,68.86,68.56,68.83,89711.0,66.849,67.1122,66.8198,67.0829,89711.0
2018-10-04 15:50:00,68.83,68.87,68.77,68.83,213661.0,67.0829,67.1219,67.0245,67.0829,213661.0
2018-10-05 09:30:00,68.83,69.33,68.55,69.28,71886.0,67.0829,67.5703,66.8101,67.5215,71886.0
2018-10-05 09:40:00,69.28,69.6,69.27,69.33,52760.0,67.5215,67.8334,67.5118,67.5703,52760.0
2018-10-05 09:50:00,69.32,69.41,69.13,69.13,70974.0,67.5605,67.6482,67.3753,67.3753,70974.0
2018-10-05 10:00:00,69.13,69.2,68.99,69.02,34246.0,67.3753,67.4436,67.2389,67.2681,34246.0
2018-10-05 10:10:00,69.06,69.2,69.01,69.13,63136.0,67.3071,67.4436,67.2584,67.3753,63136.0
2018-10-05 10:20:00,69.1,69.19,69.07,69.14,37844.0,67.3461,67.4338,67.3169,67.3851,37844.0
2018-10-05 10:30:00,69.12,69.12,68.9,68.91,28561.0,67.3656,67.3656,67.1512,67.1609,28561.0
2018-10-05 10:40:00,68.9,69.02,68.87,68.89,39226.0,67.1512,67.2681,67.1219,67.1414,39226.0
2018-10-05 10:50:00,68.89,69.0,68.83,68.86,50885.0,67.1414,67.2486,67.0829,67.1122,50885.0
2018-10-05 11:00:00,68.85,68.85,68.64,68.64,40712.0,67.1024,67.1024,66.8978,66.8978,40712.0
2018-10-05 11:10:00,68.61,68.68,68.45,68.49,40748.0,66.8685,66.9368,66.7126,66.7516,40748.0
2018-10-05 11:20:00,68.48,68.51,68.39,68.39,51222.0,66.7418,66.7711,66.6541,66.6541,51222.0
2018-10-05 11:30:00,68.4,68.49,68.35,68.49,59544.0,66.6639,66.7516,66.6151,66.7516,59544.0
2018-10-05 11:40:00,68.49,68.54,68.38,68.44,42505.0,66.7516,66.8003,66.6444,66.7028,42505.0
2018-10-05 11:50:00,68.45,68.45,68.28,68.3,89104.0,66.7126,66.7126,66.5469,66.5664,89104.0
2018-10-05 12:00:00,68.27,68.4,68.26,68.36,27123.0,66.5372,66.6639,66.5274,66.6249,27123.0
2018-10-05 12:10:00,68.37,68.37,68.15,68.22,21294.0,66.6346,66.6346,66.4202,66.4884,21294.0
2018-10-05 12:20:00,68.23,68.33,68.23,68.25,26145.0,66.4982,66.5956,66.4982,66.5177,26145.0
2018-10-05 12:30:00,68.25,68.26,68.08,68.12,89110.0,66.5177,66.5274,66.352,66.391,89110.0
2018-10-05 12:40:00,68.11,68.17,68.01,68.16,62799.0,66.3812,66.4397,66.2838,66.43,62799.0
2018-10-05 12:50:00,68.16,68.18,68.06,68.07,35470.0,66.43,66.4494,66.3325,66.3422,35470.0
2018-10-05 13:00:00,68.07,68.23,68.0,68.12,43692.0,66.3422,66.4982,66.274,66.391,43692.0
2018-10-05 13:10:00,68.12,68.22,68.11,68.17,26865.0,66.391,66.4884,66.3812,66.4397,26865.0
2018-10-05 13:20:00,68.17,68.17,68.07,68.14,49530.0,66.4397,66.4397,66.3422,66.4105,49530.0
2018-10-05 13:30:00,68.14,68.22,68.14,68.19,34034.0,66.4105,66.4884,66.4105,66.4592,34034.0
2018-10-05 13:40:00,68.19,68.38,68.18,68.38,19518.0,66.4592,66.6444,66.4494,66.6444,19518.0
2018-10-05 13:50:00,68.38,68.48,68.38,68.46,21171.0,66.6444,66.7418,66.6444,66.7223,21171.0
2018-10-05 14:00:00,68.45,68.46,68.31,68.36,175520.0,66.7126,66.7223,66.5761,66.6249,175520.0
2018-10-05 14:10:00,68.35,68.55,68.35,68.52,43043.0,66.6151,66.8101,66.6151,66.7808,43043.0
2018-10-05 14:20:00,68.52,68.6,68.46,68.6,48859.0,66.7808,66.8588,66.7223,66.8588,48859.0
2018-10-05 14:30:00,68.62,68.62,68.56,68.6,55546.0,66.8783,66.8783,66.8198,66.8588,55546.0
2018-10-05 14:40:00,68.6,68.68,68.55,68.58,56052.0,66.8588,66.9368,66.8101,66.8393,56052.0
2018-10-05 14:50:00,68.59,68.6,68.51,68.51,41294.0,66.849,66.8588,66.7711,66.7711,41294.0
2018-10-05 15:00:00,68.54,68.71,68.5,68.61,85497.0,66.8003,66.966,66.7613,66.8685,85497.0
2018-10-05 15:10:00,68.63,68.65,68.51,68.57,65280.0,66.888,66.9075,66.7711,66.8295,65280.0
2018-10-05 15:20:00,68.56,68.64,68.54,68.64,35609.0,66.8198,66.8978,66.8003,66.8978,35609.0
2018-10-05 15:30:00,68.64,68.64,68.44,68.44,71447.0,66.8978,66.8978,66.7028,66.7028,71447.0
2018-10-05 15:40:00,68.43,68.57,68.41,68.56,81000.0,66.6931,66.8295,66.6736,66.8198,81000.0
2018-10-05 15:50:00,68.56,68.67,68.42,68.45,206860.0,66.8198,66.927,66.6834,66.7126,206860.0
2018-10-08 09:30:00,68.47,68.81,68.3,68.75,47951.0,66.7321,67.0635,66.5664,67.005,47951.0
2018-10-08 09:40:00,68.75,68.87,68.66,68.84,35598.0,67.005,67.1219,66.9173,67.0927,35598.0
2018-10-08 09:50:00,68.85,69.01,68.78,68.95,29935.0,67.1024,67.2584,67.0342,67.1999,29935.0
2018-10-08 10:00:00,68.94,69.07,68.89,69.03,25605.0,67.1902,67.3169,67.1414,67.2779,25605.0
2018-10-08 10:10:00,69.05,69.12,68.79,68.83,177792.0,67.2974,67.3656,67.044,67.0829,177792.0
2018-10-08 10:20:00,68.8,68.86,68.76,68.79,8996.0,67.0537,67.1122,67.0147,67.044,8996.0
2018-10-08 10:30:00,68.78,68.79,68.6,68.63,12913.0,67.0342,67.044,66.8588,66.888,12913.0
2018-10-08 10:40:00,68.62,68.69,68.57,68.63,10585.0,66.8783,66.9465,66.8295,66.888,10585.0
2018-10-08 10:50:00,68.62,68.67,68.57,68.64,9053.0,66.8783,66.927,66.8295,66.8978,9053.0
2018-10-08 11:00:00,68.63,68.63,68.52,68.57,9200.0,66.888,66.888,66.7808,66.8295,9200.0
2018-10-08 11:10:00,68.56,68.63,68.53,68.56,13263.0,66.8198,66.888,66.7906,66.8198,13263.0
2018-10-08 11:20:00,68.58,68.61,68.52,68.55,13365.0,66.8393,66.8685,66.7808,66.8101,13365.0
2018-10-08 11:30:00,68.54,68.54,68.3,68.33,26916.0,66.8003,66.8003,66.5664,66.5956,26916.0
2018-10-08 11:40:00,68.29,68.42,68.24,68.29,41104.0,66.5567,66.6834,66.5079,66.5567,41104.0
2018-10-08 11:50:00,68.31,68.43,68.11,68.2,41586.0,66.5761,66.6931,66.3812,66.4689,41586.0
2018-10-08 12:00:00,68.19,68.23,68.1,68.11,31752.0,66.4592,66.4982,66.3715,66.3812,31752.0
2018-10-08 12:10:00,68.14,68.17,68.06,68.06,34820.0,66.4105,66.4397,66.3325,66.3325,34820.0
2018-10-08 12:20:00,68.05,68.16,68.05,68.13,32295.0,66.3227,66.43,66.3227,66.4007,32295.0
2018-10-08 12:30:00,68.13,68.14,67.96,68.1,35894.0,66.4007,66.4105,66.235,66.3715,35894.0
2018-10-08 12:40:00,68.11,68.19,68.06,68.17,23654.0,66.3812,66.4592,66.3325,66.4397,23654.0
2018-10-08 12:50:00,68.16,68.2,67.99,68.0,20143.0,66.43,66.4689,66.2643,66.274,20143.0
2018-10-08 13:00:00,68.01,68.18,67.98,68.16,26616.0,66.2838,66.4494,66.2545,66.43,26616.0
2018-10-08 13:10:00,68.14,68.15,67.92,67.97,22010.0,66.4105,66.4202,66.196,66.2448,22010.0
2018-10-08 13:20:00,67.98,68.0,67.91,67.95,16650.0,66.2545,66.274,66.1863,66.2253,16650.0
2018-10-08 13:30:00,67.97,68.12,67.93,68.1,45177.0,66.2448,66.391,66.2058,66.3715,45177.0
2018-10-08 13:40:00,68.12,68.24,68.06,68.15,66835.0,66.391,66.5079,66.3325,66.4202,66835.0
2018-10-08 13:50:00,68.16,68.18,68.08,68.11,39319.0,66.43,66.4494,66.352,66.3812,39319.0
2018-10-08 14:00:00,68.11,68.29,68.08,68.25,58270.0,66.3812,66.5567,66.352,66.5177,58270.0
2018-10-08 14:10:00,68.25,68.26,68.19,68.2,14447.0,66.5177,66.5274,66.4592,66.4689,14447.0
2018-10-08 14:20:00,68.21,68.33,68.21,68.23,18818.0,66.4787,66.5956,66.4787,66.4982,18818.0
2018-10-08 14:30:00,68.24,68.34,68.22,68.32,24075.0,66.5079,66.6054,66.4884,66.5859,24075.0
2018-10-08 14:40:00,68.31,68.46,68.3,68.46,39614.0,66.5761,66.7223,66.5664,66.7223,39614.0
2018-10-08 14:50:00,68.44,68.65,68.44,68.59,57290.0,66.7028,66.9075,66.7028,66.849,57290.0
2018-10-08 15:00:00,68.59,68.69,68.58,68.65,29026.0,66.849,66.9465,66.8393,66.9075,29026.0
2018-10-08 15:10:00,68.65,68.8,68.64,68.79,24657.0,66.9075,67.0537,66.8978,67.044,24657.0
2018-10-08 15:20:00,68.78,68.83,68.71,68.72,46270.0,67.0342,67.0829,66.966,66.9757,46270.0
2018-10-08 15:30:00,68.72,68.78,68.64,68.72,45841.0,66.9757,67.0342,66.8978,66.9757,45841.0
2018-10-08 15:40:00,68.73,68.91,68.72,68.8,158686.0,66.9855,67.1609,66.9757,67.0537,158686.0
2018-10-08 15:50:00,68.81,68.92,68.63,68.69,331927.0,67.0635,67.1707,66.888,66.9465,331927.0
2018-10-09 09:30:00,68.65,69.09,68.65,68.82,45686.0,66.9075,67.3363,66.9075,67.0732,45686.0
2018-10-09 09:40:00,68.82,68.94,68.72,68.86,80896.0,67.0732,67.1902,66.9757,67.1122,80896.0
2018-10-09 09:50:00,68.86,69.23,68.86,69.19,88670.0,67.1122,67.4728,67.1122,67.4338,88670.0
2018-10-09 10:00:00,69.19,69.2,68.96,68.99,51108.0,67.4338,67.4436,67.2096,67.2389,51108.0
2018-10-09 10:10:00,69.02,69.08,68.82,68.87,251771.0,67.2681,67.3266,67.0732,67.1219,251771.0
2018-10-09 10:20:00,68.89,69.1,68.88,68.94,215165.0,67.1414,67.3461,67.1317,67.1902,215165.0
2018-10-09 10:30:00,68.93,69.0,68.7,68.73,239983.0,67.1804,67.2486,66.9562,66.9855,239983.0
2018-10-09 10:40:00,68.72,68.88,68.67,68.68,147348.0,66.9757,67.1317,66.927,66.9368,147348.0
2018-10-09 10:50:00,68.69,68.8,68.52,68.55,74632.0,66.9465,67.0537,66.7808,66.8101,74632.0
2018-10-09 11:00:00,68.55,68.62,68.4,68.42,51490.0,66.8101,66.8783,66.6639,66.6834,51490.0
2018-10-09 11:10:00,68.4,68.52,68.39,68.48,59300.0,66.6639,66.7808,66.6541,66.7418,59300.0
2018-10-09 11:20:00,68.48,68.63,68.47,68.63,29438.0,66.7418,66.888,66.7321,66.888,29438.0
2018-10-09 11:30:00,68.62,68.63,68.52,68.54,28582.0,66.8783,66.888,66.7808,66.8003,28582.0
2018-10-09 11:40:00,68.55,68.57,68.48,68.49,26701.0,66.8101,66.8295,66.7418,66.7516,26701.0
2018-10-09 11:50:00,68.49,68.65,68.48,68.62,32040.0,66.7516,66.9075,66.7418,66.8783,32040.0
2018-10-09 12:00:00,68.62,68.66,68.56,68.6,38651.0,66.8783,66.9173,66.8198,66.8588,38651.0
2018-10-09 12:10:00,68.6,68.61,68.44,68.47,79813.0,66.8588,66.8685,66.7028,66.7321,79813.0
2018-10-09 12:20:00,68.47,68.49,68.37,68.47,22511.0,66.7321,66.7516,66.6346,66.7321,22511.0
2018-10-09 12:30:00,68.47,68.47,68.37,68.39,26053.0,66.7321,66.7321,66.6346,66.6541,26053.0
2018-10-09 12:40:00,68.4,68.43,68.25,68.31,32327.0,66.6639,66.6931,66.5177,66.5761,32327.0
2018-10-09 12:50:00,68.33,68.37,68.27,68.3,27312.0,66.5956,66.6346,66.5372,66.5664,27312.0
2018-10-09 13:00:00,68.3,68.3,68.2,68.22,20205.0,66.5664,66.5664,66.4689,66.4884,20205.0
2018-10-09 13:10:00,68.22,68.3,68.22,68.25,30411.0,66.4884,66.5664,66.4884,66.5177,30411.0
2018-10-09 13:20:00,68.24,68.32,68.22,68.23,25288.0,66.5079,66.5859,66.4884,66.4982,25288.0
2018-10-09 13:30:00,68.24,68.25,68.12,68.15,24821.0,66.5079,66.5177,66.391,66.4202,24821.0
2018-10-09 13:40:00,68.15,68.22,68.12,68.18,27216.0,66.4202,66.4884,66.391,66.4494,27216.0
2018-10-09 13:50:00,68.19,68.34,68.18,68.33,18563.0,66.4592,66.6054,66.4494,66.5956,18563.0
2018-10-09 14:00:00,68.33,68.34,68.13,68.32,79123.0,66.5956,66.6054,66.4007,66.5859,79123.0
2018-10-09 14:10:00,68.34,68.5,68.34,68.37,38847.0,66.6054,66.7613,66.6054,66.6346,38847.0
2018-10-09 14:20:00,68.37,68.44,68.33,68.44,40203.0,66.6346,66.7028,66.5956,66.7028,40203.0
2018-10-09 14:30:00,68.45,68.49,68.36,68.47,79207.0,66.7126,66.7516,66.6249,66.7321,79207.0
2018-10-09 14:40:00,68.48,68.53,68.44,68.52,86497.0,66.7418,66.7906,66.7028,66.7808,86497.0
2018-10-09 14:50:00,68.51,68.63,68.38,68.42,62501.0,66.7711,66.888,66.6444,66.6834,62501.0
2018-10-09 15:00:00,68.42,68.54,68.42,68.49,37749.0,66.6834,66.8003,66.6834,66.7516,37749.0
2018-10-09 15:10:00,68.49,68.56,68.48,68.54,35427.0,66.7516,66.8198,66.7418,66.8003,35427.0
2018-10-09 15:20:00,68.54,68.56,68.39,68.41,43904.0,66.8003,66.8198,66.6541,66.6736,43904.0
2018-10-09 15:30:00,68.4,68.41,68.33,68.35,73693.0,66.6639,66.6736,66.5956,66.6151,73693.0
2018-10-09 15:40:00,68.34,68.4,68.27,68.39,87893.0,66.6054,66.6639,66.5372,66.6541,87893.0
2018-10-09 15:50:00,68.41,68.45,68.28,68.33,199654.0,66.6736,66.7126,66.5469,66.5956,199654.0
2018-10-10 09:30:00,68.42,68.93,68.11,68.61,126935.0,66.6834,67.1804,66.3812,66.8685,126935.0
2018-10-10 09:40:00,68.62,68.7,68.48,68.49,92512.0,66.8783,66.9562,66.7418,66.7516,92512.0
2018-10-10 09:50:00,68.48,68.64,68.41,68.52,63825.0,66.7418,66.8978,66.6736,66.7808,63825.0
2018-10-10 10:00:00,68.51,68.51,68.15,68.23,85676.0,66.7711,66.7711,66.4202,66.4982,85676.0
2018-10-10 10:10:00,68.24,68.3,67.85,68.3,144926.0,66.5079,66.5664,66.1278,66.5664,144926.0
2018-10-10 10:20:00,68.36,68.51,68.17,68.41,60010.0,66.6249,66.7711,66.4397,66.6736,60010.0
2018-10-10 10:30:00,68.4,68.51,68.3,68.51,205145.0,66.6639,66.7711,66.5664,66.7711,205145.0
2018-10-10 10:40:00,68.53,68.65,68.43,68.47,51667.0,66.7906,66.9075,66.6931,66.7321,51667.0
2018-10-10 10:50:00,68.48,68.63,68.44,68.56,45508.0,66.7418,66.888,66.7028,66.8198,45508.0
2018-10-10 11:00:00,68.55,68.72,68.5,68.51,318850.0,66.8101,66.9757,66.7613,66.7711,318850.0
2018-10-10 11:10:00,68.51,68.69,68.46,68.6,321004.0,66.7711,66.9465,66.7223,66.8588,321004.0
2018-10-10 11:20:00,68.61,68.65,68.12,68.22,79243.0,66.8685,66.9075,66.391,66.4884,79243.0
2018-10-10 11:30:00,68.23,68.35,67.9,67.93,96409.0,66.4982,66.6151,66.1766,66.2058,96409.0
2018-10-10 11:40:00,67.93,67.94,67.75,67.78,164169.0,66.2058,66.2155,66.0304,66.0596,164169.0
2018-10-10 11:50:00,67.79,68.06,67.78,67.98,98974.0,66.0693,66.3325,66.0596,66.2545,98974.0
2018-10-10 12:00:00,67.98,68.06,67.92,67.94,54060.0,66.2545,66.3325,66.196,66.2155,54060.0
2018-10-10 12:10:00,67.95,68.07,67.93,68.03,46143.0,66.2253,66.3422,66.2058,66.3033,46143.0
2018-10-10 12:20:00,68.02,68.05,67.97,67.98,58497.0,66.2935,66.3227,66.2448,66.2545,58497.0
2018-10-10 12:30:00,67.98,67.99,67.74,67.82,78923.0,66.2545,66.2643,66.0206,66.0986,78923.0
2018-10-10 12:40:00,67.83,67.84,67.74,67.77,48820.0,66.1083,66.1181,66.0206,66.0499,48820.0
2018-10-10 12:50:00,67.77,67.85,67.65,67.67,42885.0,66.0499,66.1278,65.9329,65.9524,42885.0
2018-10-10 13:00:00,67.67,67.79,67.53,67.79,42829.0,65.9524,66.0693,65.8159,66.0693,42829.0
2018-10-10 13:10:00,67.78,67.97,67.73,67.94,87119.0,66.0596,66.2448,66.0109,66.2155,87119.0
2018-10-10 13:20:00,67.94,68.1,67.93,68.02,37084.0,66.2155,66.3715,66.2058,66.2935,37084.0
2018-10-10 13:30:00,68.02,68.18,67.94,68.14,77047.0,66.2935,66.4494,66.2155,66.4105,77047.0
2018-10-10 13:40:00,68.15,68.33,67.97,68.22,82414.0,66.4202,66.5956,66.2448,66.4884,82414.0
2018-10-10 13:50:00,68.2,68.21,67.83,67.84,47678.0,66.4689,66.4787,66.1083,66.1181,47678.0
2018-10-10 14:00:00,67.84,67.85,67.48,67.48,80726.0,66.1181,66.1278,65.7672,65.7672,80726.0
2018-10-10 14:10:00,67.47,67.61,67.33,67.53,91170.0,65.7575,65.8939,65.621,65.8159,91170.0
2018-10-10 14:20:00,67.52,67.62,67.44,67.59,205493.0,65.8062,65.9037,65.7282,65.8744,205493.0
2018-10-10 14:30:00,67.58,67.6,67.41,67.47,110284.0,65.8647,65.8842,65.699,65.7575,110284.0
2018-10-10 14:40:00,67.47,67.57,67.34,67.52,105906.0,65.7575,65.8549,65.6308,65.8062,105906.0
2018-10-10 14:50:00,67.52,67.8,67.51,67.73,71030.0,65.8062,66.0791,65.7965,66.0109,71030.0
2018-10-10 15:00:00,67.72,67.72,67.23,67.29,91985.0,66.0011,66.0011,65.5236,65.582,91985.0
2018-10-10 15:10:00,67.3,67.44,67.15,67.22,79749.0,65.5918,65.7282,65.4456,65.5138,79749.0
2018-10-10 15:20:00,67.23,67.39,67.18,67.37,59669.0,65.5236,65.6795,65.4748,65.66,59669.0
2018-10-10 15:30:00,67.36,67.38,67.05,67.07,142410.0,65.6503,65.6698,65.3481,65.3676,142410.0
2018-10-10 15:40:00,67.06,67.07,66.78,66.9,243812.0,65.3579,65.3676,65.085,65.2019,243812.0
2018-10-10 15:50:00,66.89,66.89,66.43,66.47,602694.0,65.1922,65.1922,64.7439,64.7828,602694.0
2018-10-11 09:30:00,66.63,67.06,66.38,66.96,139849.0,64.9388,65.3579,64.6951,65.2604,139849.0
2018-10-11 09:40:00,66.95,67.36,66.91,67.31,120925.0,65.2507,65.6503,65.2117,65.6015,120925.0
2018-10-11 09:50:00,67.31,67.59,67.21,67.42,158337.0,65.6015,65.8744,65.5041,65.7087,158337.0
2018-10-11 10:00:00,67.38,67.46,67.15,67.4,190914.0,65.6698,65.7477,65.4456,65.6892,190914.0
2018-10-11 10:10:00,67.4,67.41,66.77,66.85,80073.0,65.6892,65.699,65.0752,65.1532,80073.0
2018-10-11 10:20:00,66.84,66.97,66.6,66.66,73153.0,65.1435,65.2702,64.9095,64.968,73153.0
2018-10-11 10:30:00,66.68,66.87,66.56,66.72,49173.0,64.9875,65.1727,64.8706,65.0265,49173.0
2018-10-11 10:40:00,66.7,66.76,66.57,66.6,74563.0,65.007,65.0655,64.8803,64.9095,74563.0
2018-10-11 10:50:00,66.6,66.85,66.56,66.75,75156.0,64.9095,65.1532,64.8706,65.0557,75156.0
2018-10-11 11:00:00,66.76,66.81,66.42,66.73,126321.0,65.0655,65.1142,64.7341,65.0362,126321.0
2018-10-11 11:10:00,66.73,66.92,66.62,66.73,178779.0,65.0362,65.2214,64.929,65.0362,178779.0
2018-10-11 11:20:00,66.73,66.95,66.58,66.87,135405.0,65.0362,65.2507,64.8901,65.1727,135405.0
2018-10-11 11:30:00,66.89,66.91,66.63,66.74,49835.0,65.1922,65.2117,64.9388,65.046,49835.0
2018-10-11 11:40:00,66.74,66.78,66.43,66.69,84845.0,65.046,65.085,64.7439,64.9973,84845.0
2018-10-11 11:50:00,66.69,66.84,66.63,66.64,60550.0,64.9973,65.1435,64.9388,64.9485,60550.0
2018-10-11 12:00:00,66.64,66.73,66.53,66.53,55004.0,64.9485,65.0362,64.8413,64.8413,55004.0
2018-10-11 12:10:00,66.57,66.8,66.55,66.78,38976.0,64.8803,65.1045,64.8608,65.085,38976.0
2018-10-11 12:20:00,66.8,67.14,66.79,66.97,64668.0,65.1045,65.4358,65.0947,65.2702,64668.0
2018-10-11 12:30:00,66.96,67.09,66.93,67.0,39445.0,65.2604,65.3871,65.2312,65.2994,39445.0
2018-10-11 12:40:00,67.02,67.13,66.93,67.0,55090.0,65.3189,65.4261,65.2312,65.2994,55090.0
2018-10-11 12:50:00,66.98,67.27,66.95,67.27,68648.0,65.2799,65.5625,65.2507,65.5625,68648.0
2018-10-11 13:00:00,67.27,67.27,67.07,67.18,64488.0,65.5625,65.5625,65.3676,65.4748,64488.0
2018-10-11 13:10:00,67.18,67.38,67.12,67.32,39329.0,65.4748,65.6698,65.4163,65.6113,39329.0
2018-10-11 13:20:00,67.34,67.44,67.28,67.37,74638.0,65.6308,65.7282,65.5723,65.66,74638.0
2018-10-11 13:30:00,67.36,67.46,67.27,67.42,50746.0,65.6503,65.7477,65.5625,65.7087,50746.0
2018-10-11 13:40:00,67.42,67.57,67.21,67.21,58293.0,65.7087,65.8549,65.5041,65.5041,58293.0
2018-10-11 13:50:00,67.21,67.21,66.97,67.1,40011.0,65.5041,65.5041,65.2702,65.3969,40011.0
2018-10-11 14:00:00,67.12,67.22,67.04,67.05,41739.0,65.4163,65.5138,65.3384,65.3481,41739.0
2018-10-11 14:10:00,67.05,67.06,66.87,66.98,227416.0,65.3481,65.3579,65.1727,65.2799,227416.0
2018-10-11 14:20:00,66.97,67.09,66.77,66.84,60935.0,65.2702,65.3871,65.0752,65.1435,60935.0
2018-10-11 14:30:00,66.85,66.89,66.64,66.71,126734.0,65.1532,65.1922,64.9485,65.0168,126734.0
2018-10-11 14:40:00,66.69,66.69,65.92,66.33,211605.0,64.9973,64.9973,64.2468,64.6464,211605.0
2018-10-11 14:50:00,66.31,66.58,66.23,66.27,75604.0,64.6269,64.8901,64.5489,64.5879,75604.0
2018-10-11 15:00:00,66.28,66.36,66.09,66.13,121696.0,64.5977,64.6756,64.4125,64.4515,121696.0
2018-10-11 15:10:00,66.13,66.81,66.01,66.6,120908.0,64.4515,65.1142,64.3345,64.9095,120908.0
2018-10-11 15:20:00,66.63,66.81,66.52,66.58,52434.0,64.9388,65.1142,64.8316,64.8901,52434.0
2018-10-11 15:30:00,66.59,66.69,66.34,66.43,104584.0,64.8998,64.9973,64.6561,64.7439,104584.0
2018-10-11 15:40:00,66.42,66.42,65.98,65.98,143641.0,64.7341,64.7341,64.3053,64.3053,143641.0
2018-10-11 15:50:00,66.0,66.32,65.89,66.1,351922.0,64.3248,64.6367,64.2176,64.4222,351922.0
2018-10-12 09:30:00,67.15,67.27,66.74,67.07,94404.0,65.4456,65.5625,65.046,65.3676,94404.0
2018-10-12 09:40:00,67.07,67.27,66.79,66.89,44147.0,65.3676,65.5625,65.0947,65.1922,44147.0
2018-10-12 09:50:00,66.89,67.15,66.82,67.15,63773.0,65.1922,65.4456,65.124,65.4456,63773.0
2018-10-12 10:00:00,67.12,67.28,67.02,67.13,50619.0,65.4163,65.5723,65.3189,65.4261,50619.0
2018-10-12 10:10:00,67.09,67.13,66.89,66.94,51302.0,65.3871,65.4261,65.1922,65.2409,51302.0
2018-10-12 10:20:00,66.94,66.98,66.83,66.94,36982.0,65.2409,65.2799,65.1337,65.2409,36982.0
2018-10-12 10:30:00,66.96,66.96,66.82,66.9,29683.0,65.2604,65.2604,65.124,65.2019,29683.0
2018-10-12 10:40:00,66.91,67.07,66.89,66.9,35301.0,65.2117,65.3676,65.1922,65.2019,35301.0
2018-10-12 10:50:00,66.89,66.98,66.85,66.91,230005.0,65.1922,65.2799,65.1532,65.2117,230005.0
2018-10-12 11:00:00,66.9,66.93,66.77,66.88,39670.0,65.2019,65.2312,65.0752,65.1824,39670.0
2018-10-12 11:10:00,66.9,66.95,66.82,66.86,36662.0,65.2019,65.2507,65.124,65.1629,36662.0
2018-10-12 11:20:00,66.84,67.08,66.84,67.04,73729.0,65.1435,65.3774,65.1435,65.3384,73729.0
2018-10-12 11:30:00,67.04,67.22,66.99,67.2,35282.0,65.3384,65.5138,65.2896,65.4943,35282.0
2018-10-12 11:40:00,67.19,67.21,66.91,67.01,23319.0,65.4846,65.5041,65.2117,65.3091,23319.0
2018-10-12 11:50:00,67.01,67.09,66.84,66.99,64269.0,65.3091,65.3871,65.1435,65.2896,64269.0
2018-10-12 12:00:00,66.97,66.99,66.88,66.97,24700.0,65.2702,65.2896,65.1824,65.2702,24700.0
2018-10-12 12:10:00,66.98,67.13,66.92,67.04,78510.0,65.2799,65.4261,65.2214,65.3384,78510.0
2018-10-12 12:20:00,67.03,67.14,66.98,67.03,22644.0,65.3286,65.4358,65.2799,65.3286,22644.0
2018-10-12 12:30:00,67.04,67.07,66.84,66.88,30171.0,65.3384,65.3676,65.1435,65.1824,30171.0
2018-10-12 12:40:00,66.86,66.93,66.73,66.74,42538.0,65.1629,65.2312,65.0362,65.046,42538.0
2018-10-12 12:50:00,66.72,67.05,66.72,67.0,64959.0,65.0265,65.3481,65.0265,65.2994,64959.0
2018-10-12 13:00:00,67.0,67.38,66.96,67.32,116424.0,65.2994,65.6698,65.2604,65.6113,116424.0
2018-10-12 13:10:00,67.32,67.32,67.08,67.1,49802.0,65.6113,65.6113,65.3774,65.3969,49802.0
2018-10-12 13:20:00,67.12,67.36,67.12,67.22,106080.0,65.4163,65.6503,65.4163,65.5138,106080.0
2018-10-12 13:30:00,67.22,67.22,67.03,67.11,42103.0,65.5138,65.5138,65.3286,65.4066,42103.0
2018-10-12 13:40:00,67.12,67.41,67.09,67.41,50435.0,65.4163,65.699,65.3871,65.699,50435.0
2018-10-12 13:50:00,67.4,67.51,67.36,67.43,87188.0,65.6892,65.7965,65.6503,65.7185,87188.0
2018-10-12 14:00:00,67.44,67.47,67.32,67.41,50476.0,65.7282,65.7575,65.6113,65.699,50476.0
2018-10-12 14:10:00,67.4,67.44,67.27,67.39,114608.0,65.6892,65.7282,65.5625,65.6795,114608.0
2018-10-12 14:20:00,67.4,67.54,67.32,67.53,55403.0,65.6892,65.8257,65.6113,65.8159,55403.0
2018-10-12 14:30:00,67.55,67.55,67.35,67.4,34068.0,65.8354,65.8354,65.6405,65.6892,34068.0
2018-10-12 14:40:00,67.41,67.43,67.3,67.37,34701.0,65.699,65.7185,65.5918,65.66,34701.0
2018-10-12 14:50:00,67.37,67.79,67.37,67.77,71511.0,65.66,66.0693,65.66,66.0499,71511.0
2018-10-12 15:00:00,67.76,67.97,67.73,67.92,128675.0,66.0401,66.2448,66.0109,66.196,128675.0
2018-10-12 15:10:00,67.91,68.07,67.89,68.03,128170.0,66.1863,66.3422,66.1668,66.3033,128170.0
2018-10-12 15:20:00,68.03,68.36,68.02,68.17,205947.0,66.3033,66.6249,66.2935,66.4397,205947.0
2018-10-12 15:30:00,68.16,68.23,68.05,68.08,162066.0,66.43,66.4982,66.3227,66.352,162066.0
2018-10-12 15:40:00,68.09,68.48,68.08,68.33,155737.0,66.3617,66.7418,66.352,66.5956,155737.0
2018-10-12 15:50:00,68.34,68.48,68.22,68.26,343366.0,66.6054,66.7418,66.4884,66.5274,343366.0
2018-10-15 09:30:00,68.0,68.22,67.64,67.71,67792.0,66.274,66.4884,65.9232,65.9914,67792.0
2018-10-15 09:40:00,67.65,67.98,67.64,67.91,59758.0,65.9329,66.2545,65.9232,66.1863,59758.0
2018-10-15 09:50:00,67.94,68.18,67.84,68.15,65758.0,66.2155,66.4494,66.1181,66.4202,65758.0
2018-10-15 10:00:00,68.14,68.16,67.71,67.71,62381.0,66.4105,66.43,65.9914,65.9914,62381.0
2018-10-15 10:10:00,67.71,67.79,67.61,67.71,77888.0,65.9914,66.0693,65.8939,65.9914,77888.0
2018-10-15 10:20:00,67.7,67.79,67.48,67.49,92638.0,65.9816,66.0693,65.7672,65.777,92638.0
2018-10-15 10:30:00,67.48,67.84,67.45,67.84,74167.0,65.7672,66.1181,65.738,66.1181,74167.0
2018-10-15 10:40:00,67.84,67.91,67.78,67.83,42154.0,66.1181,66.1863,66.0596,66.1083,42154.0
2018-10-15 10:50:00,67.81,68.09,67.81,68.08,29506.0,66.0888,66.3617,66.0888,66.352,29506.0
2018-10-15 11:00:00,68.09,68.11,67.96,68.07,30403.0,66.3617,66.3812,66.235,66.3422,30403.0
2018-10-15 11:10:00,68.07,68.14,68.06,68.07,29747.0,66.3422,66.4105,66.3325,66.3422,29747.0
2018-10-15 11:20:00,68.08,68.51,68.0,68.45,46505.0,66.352,66.7711,66.274,66.7126,46505.0
2018-10-15 11:30:00,68.45,68.54,68.25,68.27,54561.0,66.7126,66.8003,66.5177,66.5372,54561.0
2018-10-15 11:40:00,68.28,68.32,68.12,68.13,62144.0,66.5469,66.5859,66.391,66.4007,62144.0
2018-10-15 11:50:00,68.13,68.17,67.89,67.9,99550.0,66.4007,66.4397,66.1668,66.1766,99550.0
2018-10-15 12:00:00,67.9,67.94,67.8,67.83,49530.0,66.1766,66.2155,66.0791,66.1083,49530.0
2018-10-15 12:10:00,67.81,67.88,67.73,67.86,23905.0,66.0888,66.1571,66.0109,66.1376,23905.0
2018-10-15 12:20:00,67.88,68.03,67.83,67.84,73093.0,66.1571,66.3033,66.1083,66.1181,73093.0
2018-10-15 12:30:00,67.86,68.05,67.81,68.04,33797.0,66.1376,66.3227,66.0888,66.313,33797.0
2018-10-15 12:40:00,68.05,68.13,67.99,68.12,23412.0,66.3227,66.4007,66.2643,66.391,23412.0
2018-10-15 12:50:00,68.13,68.17,68.04,68.05,26846.0,66.4007,66.4397,66.313,66.3227,26846.0
2018-10-15 13:00:00,68.06,68.14,68.04,68.12,34372.0,66.3325,66.4105,66.313,66.391,34372.0
2018-10-15 13:10:00,68.13,68.16,68.07,68.16,31548.0,66.4007,66.43,66.3422,66.43,31548.0
2018-10-15 13:20:00,68.16,68.16,68.01,68.09,43931.0,66.43,66.43,66.2838,66.3617,43931.0
2018-10-15 13:30:00,68.08,68.46,68.06,68.38,32204.0,66.352,66.7223,66.3325,66.6444,32204.0
2018-10-15 13:40:00,68.38,68.42,68.3,68.4,24688.0,66.6444,66.6834,66.5664,66.6639,24688.0
2018-10-15 13:50:00,68.4,68.4,68.24,68.32,17352.0,66.6639,66.6639,66.5079,66.5859,17352.0
2018-10-15 14:00:00,68.35,68.36,68.17,68.2,24591.0,66.6151,66.6249,66.4397,66.4689,24591.0
2018-10-15 14:10:00,68.2,68.24,68.05,68.11,20192.0,66.4689,66.5079,66.3227,66.3812,20192.0
2018-10-15 14:20:00,68.1,68.19,68.03,68.03,23304.0,66.3715,66.4592,66.3033,66.3033,23304.0
2018-10-15 14:30:00,68.01,68.13,68.0,68.12,19141.0,66.2838,66.4007,66.274,66.391,19141.0
2018-10-15 14:40:00,68.13,68.38,68.13,68.37,29927.0,66.4007,66.6444,66.4007,66.6346,29927.0
2018-10-15 14:50:00,68.37,68.48,68.3,68.3,44396.0,66.6346,66.7418,66.5664,66.5664,44396.0
2018-10-15 15:00:00,68.32,68.35,68.18,68.18,40223.0,66.5859,66.6151,66.4494,66.4494,40223.0
2018-10-15 15:10:00,68.18,68.18,67.95,67.96,44437.0,66.4494,66.4494,66.2253,66.235,44437.0
2018-10-15 15:20:00,67.95,68.02,67.81,67.85,85222.0,66.2253,66.2935,66.0888,66.1278,85222.0
2018-10-15 15:30:00,67.86,67.91,67.72,67.73,99169.0,66.1376,66.1863,66.0011,66.0109,99169.0
2018-10-15 15:40:00,67.73,67.79,67.58,67.68,131260.0,66.0109,66.0693,65.8647,65.9621,131260.0
2018-10-15 15:50:00,67.69,67.72,67.5,67.5,273546.0,65.9719,66.0011,65.7867,65.7867,273546.0
2018-10-16 09:30:00,67.56,67.78,67.44,67.67,41178.0,65.8452,66.0596,65.7282,65.9524,41178.0
2018-10-16 09:40:00,67.68,67.77,67.46,67.63,33138.0,65.9621,66.0499,65.7477,65.9134,33138.0
2018-10-16 09:50:00,67.63,68.0,67.48,67.93,55827.0,65.9134,66.274,65.7672,66.2058,55827.0
2018-10-16 10:00:00,67.89,68.21,67.84,68.15,39534.0,66.1668,66.4787,66.1181,66.4202,39534.0
2018-10-16 10:10:00,68.19,68.33,68.06,68.09,98805.0,66.4592,66.5956,66.3325,66.3617,98805.0
2018-10-16 10:20:00,68.08,68.18,68.07,68.12,63670.0,66.352,66.4494,66.3422,66.391,63670.0
2018-10-16 10:30:00,68.1,68.28,67.93,68.11,47886.0,66.3715,66.5469,66.2058,66.3812,47886.0
2018-10-16 10:40:00,68.13,68.42,68.12,68.25,46502.0,66.4007,66.6834,66.391,66.5177,46502.0
2018-10-16 10:50:00,68.26,68.46,68.26,68.41,23391.0,66.5274,66.7223,66.5274,66.6736,23391.0
2018-10-16 11:00:00,68.42,68.46,68.35,68.36,24703.0,66.6834,66.7223,66.6151,66.6249,24703.0
2018-10-16 11:10:00,68.41,68.7,68.39,68.65,66713.0,66.6736,66.9562,66.6541,66.9075,66713.0
2018-10-16 11:20:00,68.65,68.83,68.65,68.77,54962.0,66.9075,67.0829,66.9075,67.0245,54962.0
2018-10-16 11:30:00,68.77,68.77,68.48,68.54,32949.0,67.0245,67.0245,66.7418,66.8003,32949.0
2018-10-16 11:40:00,68.57,68.65,68.48,68.65,35632.0,66.8295,66.9075,66.7418,66.9075,35632.0
2018-10-16 11:50:00,68.63,68.63,68.44,68.56,38685.0,66.888,66.888,66.7028,66.8198,38685.0
2018-10-16 12:00:00,68.56,68.61,68.46,68.53,23586.0,66.8198,66.8685,66.7223,66.7906,23586.0
2018-10-16 12:10:00,68.54,68.59,68.47,68.47,18990.0,66.8003,66.849,66.7321,66.7321,18990.0
2018-10-16 12:20:00,68.48,68.74,68.44,68.74,22350.0,66.7418,66.9952,66.7028,66.9952,22350.0
2018-10-16 12:30:00,68.74,68.74,68.62,68.66,20186.0,66.9952,66.9952,66.8783,66.9173,20186.0
2018-10-16 12:40:00,68.66,68.71,68.63,68.69,18888.0,66.9173,66.966,66.888,66.9465,18888.0
2018-10-16 12:50:00,68.69,68.7,68.6,68.66,16978.0,66.9465,66.9562,66.8588,66.9173,16978.0
2018-10-16 13:00:00,68.67,68.68,68.6,68.6,25988.0,66.927,66.9368,66.8588,66.8588,25988.0
2018-10-16 13:10:00,68.61,68.69,68.61,68.63,15286.0,66.8685,66.9465,66.8685,66.888,15286.0
2018-10-16 13:20:00,68.63,68.79,68.61,68.79,17064.0,66.888,67.044,66.8685,67.044,17064.0
2018-10-16 13:30:00,68.79,68.81,68.71,68.74,23565.0,67.044,67.0635,66.966,66.9952,23565.0
2018-10-16 13:40:00,68.74,68.87,68.73,68.86,23962.0,66.9952,67.1219,66.9855,67.1122,23962.0
2018-10-16 13:50:00,68.86,68.87,68.65,68.71,40002.0,67.1122,67.1219,66.9075,66.966,40002.0
2018-10-16 14:00:00,68.71,68.96,68.69,68.85,47852.0,66.966,67.2096,66.9465,67.1024,47852.0
2018-10-16 14:10:00,68.86,68.88,68.75,68.79,34220.0,67.1122,67.1317,67.005,67.044,34220.0
2018-10-16 14:20:00,68.8,68.8,68.67,68.79,37342.0,67.0537,67.0537,66.927,67.044,37342.0
2018-10-16 14:30:00,68.8,68.85,68.73,68.75,47612.0,67.0537,67.1024,66.9855,67.005,47612.0
2018-10-16 14:40:00,68.76,68.85,68.72,68.8,35401.0,67.0147,67.1024,66.9757,67.0537,35401.0
2018-10-16 14:50:00,68.82,68.82,68.62,68.66,45439.0,67.0732,67.0732,66.8783,66.9173,45439.0
2018-10-16 15:00:00,68.64,68.65,68.52,68.59,37431.0,66.8978,66.9075,66.7808,66.849,37431.0
2018-10-16 15:10:00,68.59,68.72,68.53,68.69,93297.0,66.849,66.9757,66.7906,66.9465,93297.0
2018-10-16 15:20:00,68.69,68.7,68.52,68.55,49756.0,66.9465,66.9562,66.7808,66.8101,49756.0
2018-10-16 15:30:00,68.55,68.7,68.53,68.7,78572.0,66.8101,66.9562,66.7906,66.9562,78572.0
2018-10-16 15:40:00,68.69,68.88,68.65,68.85,116334.0,66.9465,67.1317,66.9075,67.1024,116334.0
2018-10-16 15:50:00,68.86,69.01,68.76,68.82,307131.0,67.1122,67.2584,67.0147,67.0732,307131.0
2018-10-17 09:30:00,69.28,69.3,68.64,68.7,97017.0,67.5215,67.541,66.8978,66.9562,97017.0
2018-10-17 09:40:00,68.74,68.95,68.46,68.62,36437.0,66.9952,67.1999,66.7223,66.8783,36437.0
2018-10-17 09:50:00,68.63,68.89,68.54,68.78,27344.0,66.888,67.1414,66.8003,67.0342,27344.0
2018-10-17 10:00:00,68.77,68.8,68.63,68.8,26161.0,67.0245,67.0537,66.888,67.0537,26161.0
2018-10-17 10:10:00,68.81,68.87,68.7,68.85,53389.0,67.0635,67.1219,66.9562,67.1024,53389.0
2018-10-17 10:20:00,68.84,68.96,68.82,68.94,78346.0,67.0927,67.2096,67.0732,67.1902,78346.0
2018-10-17 10:30:00,68.96,68.96,68.7,68.7,32874.0,67.2096,67.2096,66.9562,66.9562,32874.0
2018-10-17 10:40:00,68.7,68.82,68.6,68.82,16115.0,66.9562,67.0732,66.8588,67.0732,16115.0
2018-10-17 10:50:00,68.83,69.01,68.81,68.83,41561.0,67.0829,67.2584,67.0635,67.0829,41561.0
2018-10-17 11:00:00,68.86,68.93,68.71,68.91,26746.0,67.1122,67.1804,66.966,67.1609,26746.0
2018-10-17 11:10:00,68.9,68.94,68.8,68.88,19546.0,67.1512,67.1902,67.0537,67.1317,19546.0
2018-10-17 11:20:00,68.87,69.0,68.74,68.99,64797.0,67.1219,67.2486,66.9952,67.2389,64797.0
2018-10-17 11:30:00,69.0,69.03,68.87,68.92,26158.0,67.2486,67.2779,67.1219,67.1707,26158.0
2018-10-17 11:40:00,68.92,69.32,68.91,69.22,49452.0,67.1707,67.5605,67.1609,67.463,49452.0
2018-10-17 11:50:00,69.2,69.32,69.2,69.27,32730.0,67.4436,67.5605,67.4436,67.5118,32730.0
2018-10-17 12:00:00,69.23,69.23,68.99,69.0,37511.0,67.4728,67.4728,67.2389,67.2486,37511.0
2018-10-17 12:10:00,69.02,69.22,68.91,69.2,28091.0,67.2681,67.463,67.1609,67.4436,28091.0
2018-10-17 12:20:00,69.23,69.41,69.2,69.32,32784.0,67.4728,67.6482,67.4436,67.5605,32784.0
2018-10-17 12:30:00,69.34,69.4,69.3,69.37,24182.0,67.58,67.6385,67.541,67.6092,24182.0
2018-10-17 12:40:00,69.35,69.49,69.17,69.17,28298.0,67.5897,67.7262,67.4143,67.4143,28298.0
2018-10-17 12:50:00,69.19,69.41,69.19,69.32,26747.0,67.4338,67.6482,67.4338,67.5605,26747.0
2018-10-17 13:00:00,69.32,69.49,69.19,69.45,71403.0,67.5605,67.7262,67.4338,67.6872,71403.0
2018-10-17 13:10:00,69.46,69.53,69.37,69.39,42290.0,67.697,67.7652,67.6092,67.6287,42290.0
2018-10-17 13:20:00,69.39,69.43,69.29,69.33,35486.0,67.6287,67.6677,67.5313,67.5703,35486.0
2018-10-17 13:30:00,69.34,69.41,69.32,69.36,28979.0,67.58,67.6482,67.5605,67.5995,28979.0
2018-10-17 13:40:00,69.37,69.37,69.28,69.31,50748.0,67.6092,67.6092,67.5215,67.5508,50748.0
2018-10-17 13:50:00,69.32,69.32,69.16,69.24,46027.0,67.5605,67.5605,67.4046,67.4825,46027.0
2018-10-17 14:00:00,69.22,69.43,69.15,69.35,35093.0,67.463,67.6677,67.3948,67.5897,35093.0
2018-10-17 14:10:00,69.35,69.35,69.18,69.26,17342.0,67.5897,67.5897,67.4241,67.502,17342.0
2018-10-17 14:20:00,69.27,69.27,68.97,69.06,26467.0,67.5118,67.5118,67.2194,67.3071,26467.0
2018-10-17 14:30:00,69.04,69.2,69.04,69.15,17073.0,67.2876,67.4436,67.2876,67.3948,17073.0
2018-10-17 14:40:00,69.15,69.23,69.11,69.22,23399.0,67.3948,67.4728,67.3558,67.463,23399.0
2018-10-17 14:50:00,69.19,69.23,69.14,69.14,38933.0,67.4338,67.4728,67.3851,67.3851,38933.0
2018-10-17 15:00:00,69.14,69.14,69.01,69.1,52953.0,67.3851,67.3851,67.2584,67.3461,52953.0
2018-10-17 15:10:00,69.08,69.11,68.92,68.94,24796.0,67.3266,67.3558,67.1707,67.1902,24796.0
2018-10-17 15:20:00,68.95,69.05,68.94,69.04,45724.0,67.1999,67.2974,67.1902,67.2876,45724.0
2018-10-17 15:30:00,69.07,69.13,68.95,69.12,44229.0,67.3169,67.3753,67.1999,67.3656,44229.0
2018-10-17 15:40:00,69.12,69.15,68.92,69.06,76497.0,67.3656,67.3948,67.1707,67.3071,76497.0
2018-10-17 15:50:00,69.05,69.09,68.93,68.95,289980.0,67.2974,67.3363,67.1804,67.1999,289980.0
2018-10-18 09:30:00,69.11,69.56,69.0,69.34,98682.0,67.3558,67.7944,67.2486,67.58,98682.0
2018-10-18 09:40:00,69.24,69.38,69.13,69.23,59613.0,67.4825,67.619,67.3753,67.4728,59613.0
2018-10-18 09:50:00,69.17,69.27,69.01,69.18,30804.0,67.4143,67.5118,67.2584,67.4241,30804.0
2018-10-18 10:00:00,69.18,69.35,69.12,69.16,49936.0,67.4241,67.5897,67.3656,67.4046,49936.0
2018-10-18 10:10:00,69.14,69.29,69.06,69.17,37764.0,67.3851,67.5313,67.3071,67.4143,37764.0
2018-10-18 10:20:00,69.19,69.27,69.12,69.27,27576.0,67.4338,67.5118,67.3656,67.5118,27576.0
2018-10-18 10:30:00,69.26,69.3,69.15,69.17,53257.0,67.502,67.541,67.3948,67.4143,53257.0
2018-10-18 10:40:00,69.18,69.27,69.09,69.1,78643.0,67.4241,67.5118,67.3363,67.3461,78643.0
2018-10-18 10:50:00,69.11,69.39,69.11,69.33,73685.0,67.3558,67.6287,67.3558,67.5703,73685.0
2018-10-18 11:00:00,69.33,69.34,69.12,69.19,29657.0,67.5703,67.58,67.3656,67.4338,29657.0
2018-10-18 11:10:00,69.2,69.27,69.14,69.2,30898.0,67.4436,67.5118,67.3851,67.4436,30898.0
2018-10-18 11:20:00,69.19,69.19,68.84,68.86,33403.0,67.4338,67.4338,67.0927,67.1122,33403.0
2018-10-18 11:30:00,68.86,68.93,68.75,68.89,34404.0,67.1122,67.1804,67.005,67.1414,34404.0
2018-10-18 11:40:00,68.86,68.9,68.51,68.65,37690.0,67.1122,67.1512,66.7711,66.9075,37690.0
2018-10-18 11:50:00,68.65,68.71,68.49,68.64,34534.0,66.9075,66.966,66.7516,66.8978,34534.0
2018-10-18 12:00:00,68.64,68.7,68.53,68.56,36711.0,66.8978,66.9562,66.7906,66.8198,36711.0
2018-10-18 12:10:00,68.57,68.7,68.53,68.56,32961.0,66.8295,66.9562,66.7906,66.8198,32961.0
2018-10-18 12:20:00,68.54,68.83,68.54,68.73,34598.0,66.8003,67.0829,66.8003,66.9855,34598.0
2018-10-18 12:30:00,68.73,68.9,68.71,68.86,39331.0,66.9855,67.1512,66.966,67.1122,39331.0
2018-10-18 12:40:00,68.87,69.07,68.86,69.06,25617.0,67.1219,67.3169,67.1122,67.3071,25617.0
2018-10-18 12:50:00,69.06,69.07,68.9,68.94,31616.0,67.3071,67.3169,67.1512,67.1902,31616.0
2018-10-18 13:00:00,68.94,68.99,68.88,68.92,27937.0,67.1902,67.2389,67.1317,67.1707,27937.0
2018-10-18 13:10:00,68.91,68.93,68.76,68.81,36450.0,67.1609,67.1804,67.0147,67.0635,36450.0
2018-10-18 13:20:00,68.83,68.87,68.69,68.74,29591.0,67.0829,67.1219,66.9465,66.9952,29591.0
2018-10-18 13:30:00,68.75,68.82,68.64,68.71,36997.0,67.005,67.0732,66.8978,66.966,36997.0
2018-10-18 13:40:00,68.69,68.7,68.26,68.38,107854.0,66.9465,66.9562,66.5274,66.6444,107854.0
2018-10-18 13:50:00,68.39,68.42,68.21,68.39,27865.0,66.6541,66.6834,66.4787,66.6541,27865.0
2018-10-18 14:00:00,68.39,68.67,68.38,68.65,46867.0,66.6541,66.927,66.6444,66.9075,46867.0
2018-10-18 14:10:00,68.63,68.64,68.44,68.52,36391.0,66.888,66.8978,66.7028,66.7808,36391.0
2018-10-18 14:20:00,68.52,68.65,68.49,68.56,54118.0,66.7808,66.9075,66.7516,66.8198,54118.0
2018-10-18 14:30:00,68.55,68.73,68.54,68.65,41959.0,66.8101,66.9855,66.8003,66.9075,41959.0
2018-10-18 14:40:00,68.62,68.82,68.62,68.71,39242.0,66.8783,67.0732,66.8783,66.966,39242.0
2018-10-18 14:50:00,68.72,68.83,68.65,68.69,35742.0,66.9757,67.0829,66.9075,66.9465,35742.0
2018-10-18 15:00:00,68.69,68.74,68.63,68.68,29208.0,66.9465,66.9952,66.888,66.9368,29208.0
2018-10-18 15:10:00,68.68,68.85,68.67,68.78,52260.0,66.9368,67.1024,66.927,67.0342,52260.0
2018-10-18 15:20:00,68.79,68.85,68.71,68.74,52176.0,67.044,67.1024,66.966,66.9952,52176.0
2018-10-18 15:30:00,68.71,68.78,68.59,68.78,59232.0,66.966,67.0342,66.849,67.0342,59232.0
2018-10-18 15:40:00,68.78,68.89,68.7,68.86,99284.0,67.0342,67.1414,66.9562,67.1122,99284.0
2018-10-18 15:50:00,68.85,68.86,68.61,68.65,340550.0,67.1024,67.1122,66.8685,66.9075,340550.0
2018-10-19 09:30:00,69.4,69.7,69.09,69.34,159468.0,67.6385,67.9309,67.3363,67.58,159468.0
2018-10-19 09:40:00,69.34,69.38,69.27,69.33,54606.0,67.58,67.619,67.5118,67.5703,54606.0
2018-10-19 09:50:00,69.33,69.38,69.22,69.36,139562.0,67.5703,67.619,67.463,67.5995,139562.0
2018-10-19 10:00:00,69.35,69.38,69.23,69.35,146443.0,67.5897,67.619,67.4728,67.5897,146443.0
2018-10-19 10:10:00,69.35,69.66,69.32,69.66,134092.0,67.5897,67.8919,67.5605,67.8919,134092.0
2018-10-19 10:20:00,69.66,69.82,69.61,69.75,167926.0,67.8919,68.0478,67.8431,67.9796,167926.0
2018-10-19 10:30:00,69.76,69.79,69.66,69.69,144418.0,67.9893,68.0186,67.8919,67.9211,144418.0
2018-10-19 10:40:00,69.69,69.76,69.57,69.63,44680.0,67.9211,67.9893,67.8042,67.8626,44680.0
2018-10-19 10:50:00,69.63,69.77,69.56,69.77,38423.0,67.8626,67.9991,67.7944,67.9991,38423.0
2018-10-19 11:00:00,69.77,69.96,69.74,69.84,135863.0,67.9991,68.1843,67.9698,68.0673,135863.0
2018-10-19 11:10:00,69.85,70.01,69.81,69.93,77420.0,68.0771,68.233,68.0381,68.155,77420.0
2018-10-19 11:20:00,69.94,69.95,69.8,69.81,57604.0,68.1648,68.1745,68.0283,68.0381,57604.0
2018-10-19 11:30:00,69.83,69.88,69.81,69.85,110852.0,68.0576,68.1063,68.0381,68.0771,110852.0
2018-10-19 11:40:00,69.87,69.88,69.81,69.84,70783.0,68.0965,68.1063,68.0381,68.0673,70783.0
2018-10-19 11:50:00,69.84,69.88,69.8,69.86,80855.0,68.0673,68.1063,68.0283,68.0868,80855.0
2018-10-19 12:00:00,69.87,69.89,69.68,69.72,192795.0,68.0965,68.116,67.9114,67.9504,192795.0
2018-10-19 12:10:00,69.7,69.75,69.58,69.65,70302.0,67.9309,67.9796,67.8139,67.8821,70302.0
2018-10-19 12:20:00,69.63,69.65,69.44,69.55,52121.0,67.8626,67.8821,67.6775,67.7847,52121.0
2018-10-19 12:30:00,69.54,69.61,69.4,69.45,53453.0,67.7749,67.8431,67.6385,67.6872,53453.0
2018-10-19 12:40:00,69.43,69.43,69.29,69.37,50456.0,67.6677,67.6677,67.5313,67.6092,50456.0
2018-10-19 12:50:00,69.37,69.54,69.24,69.54,57804.0,67.6092,67.7749,67.4825,67.7749,57804.0
2018-10-19 13:00:00,69.52,69.53,69.33,69.35,34452.0,67.7554,67.7652,67.5703,67.5897,34452.0
2018-10-19 13:10:00,69.35,69.64,69.35,69.59,31353.0,67.5897,67.8724,67.5897,67.8237,31353.0
2018-10-19 13:20:00,69.6,69.71,69.59,69.68,33134.0,67.8334,67.9406,67.8237,67.9114,33134.0
2018-10-19 13:30:00,69.66,69.77,69.61,69.63,41397.0,67.8919,67.9991,67.8431,67.8626,41397.0
2018-10-19 13:40:00,69.62,69.67,69.35,69.52,72314.0,67.8529,67.9016,67.5897,67.7554,72314.0
2018-10-19 13:50:00,69.54,69.61,69.52,69.54,69504.0,67.7749,67.8431,67.7554,67.7749,69504.0
2018-10-19 14:00:00,69.54,69.54,69.13,69.27,82165.0,67.7749,67.7749,67.3753,67.5118,82165.0
2018-10-19 14:10:00,69.28,69.42,69.25,69.35,53786.0,67.5215,67.658,67.4923,67.5897,53786.0
2018-10-19 14:20:00,69.35,69.51,69.3,69.32,117894.0,67.5897,67.7457,67.541,67.5605,117894.0
2018-10-19 14:30:00,69.32,69.45,69.21,69.33,78395.0,67.5605,67.6872,67.4533,67.5703,78395.0
2018-10-19 14:40:00,69.33,69.53,69.33,69.44,108257.0,67.5703,67.7652,67.5703,67.6775,108257.0
2018-10-19 14:50:00,69.45,69.51,69.36,69.37,60313.0,67.6872,67.7457,67.5995,67.6092,60313.0
2018-10-19 15:00:00,69.37,69.42,69.25,69.37,59123.0,67.6092,67.658,67.4923,67.6092,59123.0
2018-10-19 15:10:00,69.35,69.45,69.32,69.43,66385.0,67.5897,67.6872,67.5605,67.6677,66385.0
2018-10-19 15:20:00,69.42,69.67,69.42,69.64,95678.0,67.658,67.9016,67.658,67.8724,95678.0
2018-10-19 15:30:00,69.64,69.74,69.58,69.72,108826.0,67.8724,67.9698,67.8139,67.9504,108826.0
2018-10-19 15:40:00,69.73,69.75,69.64,69.74,138987.0,67.9601,67.9796,67.8724,67.9698,138987.0
2018-10-19 15:50:00,69.73,69.81,69.61,69.62,340491.0,67.9601,68.0381,67.8431,67.8529,340491.0
2018-10-22 09:30:00,69.72,70.08,69.67,69.96,109773.0,67.9504,68.3012,67.9016,68.1843,109773.0
2018-10-22 09:40:00,69.93,70.0,69.54,69.81,110582.0,68.155,68.2232,67.7749,68.0381,110582.0
2018-10-22 09:50:00,69.79,69.79,69.49,69.72,24944.0,68.0186,68.0186,67.7262,67.9504,24944.0
2018-10-22 10:00:00,69.72,69.8,69.36,69.52,44010.0,67.9504,68.0283,67.5995,67.7554,44010.0
2018-10-22 10:10:00,69.51,69.52,69.33,69.43,38363.0,67.7457,67.7554,67.5703,67.6677,38363.0
2018-10-22 10:20:00,69.4,69.48,69.32,69.37,47966.0,67.6385,67.7164,67.5605,67.6092,47966.0
2018-10-22 10:30:00,69.37,69.63,69.3,69.62,37382.0,67.6092,67.8626,67.541,67.8529,37382.0
2018-10-22 10:40:00,69.64,69.96,69.61,69.94,78615.0,67.8724,68.1843,67.8431,68.1648,78615.0
2018-10-22 10:50:00,69.97,70.0,69.81,69.81,71133.0,68.194,68.2232,68.0381,68.0381,71133.0
2018-10-22 11:00:00,69.81,69.93,69.74,69.89,32168.0,68.0381,68.155,67.9698,68.116,32168.0
2018-10-22 11:10:00,69.89,69.89,69.78,69.8,24697.0,68.116,68.116,68.0088,68.0283,24697.0
2018-10-22 11:20:00,69.8,69.93,69.76,69.82,38079.0,68.0283,68.155,67.9893,68.0478,38079.0
2018-10-22 11:30:00,69.78,69.81,69.59,69.66,24465.0,68.0088,68.0381,67.8237,67.8919,24465.0
2018-10-22 11:40:00,69.65,69.65,69.55,69.59,23184.0,67.8821,67.8821,67.7847,67.8237,23184.0
2018-10-22 11:50:00,69.59,69.59,69.39,69.44,24553.0,67.8237,67.8237,67.6287,67.6775,24553.0
2018-10-22 12:00:00,69.44,69.63,69.44,69.56,20800.0,67.6775,67.8626,67.6775,67.7944,20800.0
2018-10-22 12:10:00,69.54,69.57,69.38,69.4,23430.0,67.7749,67.8042,67.619,67.6385,23430.0
2018-10-22 12:20:00,69.4,69.48,69.35,69.48,34848.0,67.6385,67.7164,67.5897,67.7164,34848.0
2018-10-22 12:30:00,69.47,69.49,69.39,69.46,43760.0,67.7067,67.7262,67.6287,67.697,43760.0
2018-10-22 12:40:00,69.45,69.56,69.45,69.5,19922.0,67.6872,67.7944,67.6872,67.7359,19922.0
2018-10-22 12:50:00,69.49,69.67,69.46,69.54,25965.0,67.7262,67.9016,67.697,67.7749,25965.0
2018-10-22 13:00:00,69.53,69.71,69.47,69.66,31745.0,67.7652,67.9406,67.7067,67.8919,31745.0
2018-10-22 13:10:00,69.66,69.71,69.63,69.66,20352.0,67.8919,67.9406,67.8626,67.8919,20352.0
2018-10-22 13:20:00,69.64,69.67,69.55,69.57,58633.0,67.8724,67.9016,67.7847,67.8042,58633.0
2018-10-22 13:30:00,69.57,69.73,69.56,69.65,84169.0,67.8042,67.9601,67.7944,67.8821,84169.0
2018-10-22 13:40:00,69.65,69.69,69.56,69.59,47628.0,67.8821,67.9211,67.7944,67.8237,47628.0
2018-10-22 13:50:00,69.61,69.63,69.39,69.45,91674.0,67.8431,67.8626,67.6287,67.6872,91674.0
2018-10-22 14:00:00,69.44,69.59,69.44,69.51,26527.0,67.6775,67.8237,67.6775,67.7457,26527.0
2018-10-22 14:10:00,69.51,69.56,69.45,69.52,40888.0,67.7457,67.7944,67.6872,67.7554,40888.0
2018-10-22 14:20:00,69.52,69.53,69.43,69.45,49086.0,67.7554,67.7652,67.6677,67.6872,49086.0
2018-10-22 14:30:00,69.46,69.51,69.41,69.48,68251.0,67.697,67.7457,67.6482,67.7164,68251.0
2018-10-22 14:40:00,69.47,69.64,69.4,69.58,51431.0,67.7067,67.8724,67.6385,67.8139,51431.0
2018-10-22 14:50:00,69.58,69.64,69.49,69.61,28183.0,67.8139,67.8724,67.7262,67.8431,28183.0
2018-10-22 15:00:00,69.59,69.75,69.56,69.7,59611.0,67.8237,67.9796,67.7944,67.9309,59611.0
2018-10-22 15:10:00,69.7,69.89,69.67,69.67,192966.0,67.9309,68.116,67.9016,67.9016,192966.0
2018-10-22 15:20:00,69.68,69.7,69.63,69.68,34738.0,67.9114,67.9309,67.8626,67.9114,34738.0
2018-10-22 15:30:00,69.68,69.77,69.56,69.56,46590.0,67.9114,67.9991,67.7944,67.7944,46590.0
2018-10-22 15:40:00,69.56,69.59,69.44,69.47,68232.0,67.7944,67.8237,67.6775,67.7067,68232.0
2018-10-22 15:50:00,69.46,69.59,69.37,69.38,219046.0,67.697,67.8237,67.6092,67.619,219046.0
2018-10-23 09:30:00,68.96,69.37,68.73,68.74,170384.0,67.2096,67.6092,66.9855,66.9952,170384.0
2018-10-23 09:40:00,68.72,68.91,68.38,68.54,93969.0,66.9757,67.1609,66.6444,66.8003,93969.0
2018-10-23 09:50:00,68.55,68.66,68.38,68.61,47538.0,66.8101,66.9173,66.6444,66.8685,47538.0
2018-10-23 10:00:00,68.57,68.62,67.9,68.12,148746.0,66.8295,66.8783,66.1766,66.391,148746.0
2018-10-23 10:10:00,68.1,68.2,67.74,67.91,125503.0,66.3715,66.4689,66.0206,66.1863,125503.0
2018-10-23 10:20:00,67.93,68.09,67.81,67.94,43317.0,66.2058,66.3617,66.0888,66.2155,43317.0
2018-10-23 10:30:00,67.92,67.92,67.67,67.76,40830.0,66.196,66.196,65.9524,66.0401,40830.0
2018-10-23 10:40:00,67.76,68.08,67.68,68.03,46811.0,66.0401,66.352,65.9621,66.3033,46811.0
2018-10-23 10:50:00,68.02,68.1,67.95,67.99,37206.0,66.2935,66.3715,66.2253,66.2643,37206.0
2018-10-23 11:00:00,67.99,68.09,67.77,68.03,34295.0,66.2643,66.3617,66.0499,66.3033,34295.0
2018-10-23 11:10:00,68.06,68.29,68.04,68.27,65664.0,66.3325,66.5567,66.313,66.5372,65664.0
2018-10-23 11:20:00,68.29,68.5,68.2,68.44,40070.0,66.5567,66.7613,66.4689,66.7028,40070.0
2018-10-23 11:30:00,68.45,68.77,68.43,68.67,179269.0,66.7126,67.0245,66.6931,66.927,179269.0
2018-10-23 11:40:00,68.64,68.71,68.44,68.52,88010.0,66.8978,66.966,66.7028,66.7808,88010.0
2018-10-23 11:50:00,68.5,68.57,68.39,68.5,45835.0,66.7613,66.8295,66.6541,66.7613,45835.0
2018-10-23 12:00:00,68.51,68.68,68.42,68.65,28361.0,66.7711,66.9368,66.6834,66.9075,28361.0
2018-10-23 12:10:00,68.66,68.76,68.57,68.68,37067.0,66.9173,67.0147,66.8295,66.9368,37067.0
2018-10-23 12:20:00,68.66,68.79,68.61,68.78,56428.0,66.9173,67.044,66.8685,67.0342,56428.0
2018-10-23 12:30:00,68.77,68.92,68.68,68.71,52484.0,67.0245,67.1707,66.9368,66.966,52484.0
2018-10-23 12:40:00,68.71,68.75,68.59,68.65,41022.0,66.966,67.005,66.849,66.9075,41022.0
2018-10-23 12:50:00,68.64,68.67,68.55,68.58,19074.0,66.8978,66.927,66.8101,66.8393,19074.0
2018-10-23 13:00:00,68.58,68.98,68.57,68.97,58886.0,66.8393,67.2291,66.8295,67.2194,58886.0
2018-10-23 13:10:00,68.97,68.97,68.81,68.9,25583.0,67.2194,67.2194,67.0635,67.1512,25583.0
2018-10-23 13:20:00,68.89,69.09,68.82,68.99,26652.0,67.1414,67.3363,67.0732,67.2389,26652.0
2018-10-23 13:30:00,69.02,69.09,68.82,68.96,37032.0,67.2681,67.3363,67.0732,67.2096,37032.0
2018-10-23 13:40:00,68.93,69.01,68.72,68.75,38911.0,67.1804,67.2584,66.9757,67.005,38911.0
2018-10-23 13:50:00,68.75,68.84,68.63,68.72,37442.0,67.005,67.0927,66.888,66.9757,37442.0
2018-10-23 14:00:00,68.74,69.05,68.71,69.03,44576.0,66.9952,67.2974,66.966,67.2779,44576.0
2018-10-23 14:10:00,69.04,69.4,69.03,69.37,45166.0,67.2876,67.6385,67.2779,67.6092,45166.0
2018-10-23 14:20:00,69.38,69.57,69.23,69.36,146042.0,67.619,67.8042,67.4728,67.5995,146042.0
2018-10-23 14:30:00,69.34,69.58,69.33,69.52,46846.0,67.58,67.8139,67.5703,67.7554,46846.0
2018-10-23 14:40:00,69.5,69.55,69.18,69.46,63067.0,67.7359,67.7847,67.4241,67.697,63067.0
2018-10-23 14:50:00,69.45,69.64,69.41,69.62,43755.0,67.6872,67.8724,67.6482,67.8529,43755.0
2018-10-23 15:00:00,69.61,69.63,69.29,69.32,55641.0,67.8431,67.8626,67.5313,67.5605,55641.0
2018-10-23 15:10:00,69.32,69.42,69.29,69.32,34326.0,67.5605,67.658,67.5313,67.5605,34326.0
2018-10-23 15:20:00,69.32,69.52,69.32,69.38,36450.0,67.5605,67.7554,67.5605,67.619,36450.0
2018-10-23 15:30:00,69.38,69.51,69.31,69.32,51154.0,67.619,67.7457,67.5508,67.5605,51154.0
2018-10-23 15:40:00,69.33,69.37,69.09,69.12,97811.0,67.5703,67.6092,67.3363,67.3656,97811.0
2018-10-23 15:50:00,69.16,69.23,69.03,69.16,206573.0,67.4046,67.4728,67.2779,67.4046,206573.0
2018-10-24 09:30:00,68.93,69.25,68.61,69.01,112166.0,67.1804,67.4923,66.8685,67.2584,112166.0
2018-10-24 09:40:00,69.0,69.15,68.89,68.89,89248.0,67.2486,67.3948,67.1414,67.1414,89248.0
2018-10-24 09:50:00,68.89,68.98,68.65,68.73,53084.0,67.1414,67.2291,66.9075,66.9855,53084.0
2018-10-24 10:00:00,68.73,69.11,68.61,69.07,71694.0,66.9855,67.3558,66.8685,67.3169,71694.0
2018-10-24 10:10:00,69.06,69.16,68.49,68.54,83590.0,67.3071,67.4046,66.7516,66.8003,83590.0
2018-10-24 10:20:00,68.52,68.64,68.49,68.52,55559.0,66.7808,66.8978,66.7516,66.7808,55559.0
2018-10-24 10:30:00,68.48,68.56,68.23,68.25,48343.0,66.7418,66.8198,66.4982,66.5177,48343.0
2018-10-24 10:40:00,68.25,68.32,68.0,68.13,55602.0,66.5177,66.5859,66.274,66.4007,55602.0
2018-10-24 10:50:00,68.14,68.19,67.89,67.89,56665.0,66.4105,66.4592,66.1668,66.1668,56665.0
2018-10-24 11:00:00,67.89,67.93,67.34,67.36,85301.0,66.1668,66.2058,65.6308,65.6503,85301.0
2018-10-24 11:10:00,67.36,67.51,67.2,67.2,326508.0,65.6503,65.7965,65.4943,65.4943,326508.0
2018-10-24 11:20:00,67.17,67.28,66.91,67.02,189680.0,65.4651,65.5723,65.2117,65.3189,189680.0
2018-10-24 11:30:00,67.02,67.08,66.82,66.87,127140.0,65.3189,65.3774,65.124,65.1727,127140.0
2018-10-24 11:40:00,66.88,67.02,66.8,66.99,72575.0,65.1824,65.3189,65.1045,65.2896,72575.0
2018-10-24 11:50:00,66.97,67.31,66.86,67.21,274374.0,65.2702,65.6015,65.1629,65.5041,274374.0
2018-10-24 12:00:00,67.21,67.46,67.11,67.16,104984.0,65.5041,65.7477,65.4066,65.4553,104984.0
2018-10-24 12:10:00,67.15,67.17,66.96,66.99,38212.0,65.4456,65.4651,65.2604,65.2896,38212.0
2018-10-24 12:20:00,67.0,67.09,66.92,67.09,21338.0,65.2994,65.3871,65.2214,65.3871,21338.0
2018-10-24 12:30:00,67.09,67.14,66.87,66.96,39253.0,65.3871,65.4358,65.1727,65.2604,39253.0
2018-10-24 12:40:00,66.93,67.03,66.89,66.94,28088.0,65.2312,65.3286,65.1922,65.2409,28088.0
2018-10-24 12:50:00,66.94,67.11,66.91,66.99,30771.0,65.2409,65.4066,65.2117,65.2896,30771.0
2018-10-24 13:00:00,66.98,67.03,66.46,66.55,108290.0,65.2799,65.3286,64.7731,64.8608,108290.0
2018-10-24 13:10:00,66.53,66.75,66.37,66.71,104063.0,64.8413,65.0557,64.6854,65.0168,104063.0
2018-10-24 13:20:00,66.72,66.95,66.6,66.94,123038.0,65.0265,65.2507,64.9095,65.2409,123038.0
2018-10-24 13:30:00,66.96,67.11,66.83,67.0,214653.0,65.2604,65.4066,65.1337,65.2994,214653.0
2018-10-24 13:40:00,67.0,67.33,66.93,67.28,142828.0,65.2994,65.621,65.2312,65.5723,142828.0
2018-10-24 13:50:00,67.27,67.31,66.7,66.71,165192.0,65.5625,65.6015,65.007,65.0168,165192.0
2018-10-24 14:00:00,66.74,66.77,66.18,66.18,98112.0,65.046,65.0752,64.5002,64.5002,98112.0
2018-10-24 14:10:00,66.19,66.41,66.08,66.2,135022.0,64.51,64.7244,64.4027,64.5197,135022.0
2018-10-24 14:20:00,66.18,66.24,65.97,66.17,112931.0,64.5002,64.5587,64.2955,64.4905,112931.0
2018-10-24 14:30:00,66.18,66.54,66.15,66.46,126270.0,64.5002,64.8511,64.471,64.7731,126270.0
2018-10-24 14:40:00,66.45,66.55,66.23,66.39,131499.0,64.7634,64.8608,64.5489,64.7049,131499.0
2018-10-24 14:50:00,66.39,66.64,66.35,66.61,50930.0,64.7049,64.9485,64.6659,64.9193,50930.0
2018-10-24 15:00:00,66.6,66.6,66.09,66.15,119324.0,64.9095,64.9095,64.4125,64.471,119324.0
2018-10-24 15:10:00,66.17,66.31,66.05,66.08,110314.0,64.4905,64.6269,64.3735,64.4027,110314.0
2018-10-24 15:20:00,66.08,66.1,65.77,65.79,95216.0,64.4027,64.4222,64.1006,64.1201,95216.0
2018-10-24 15:30:00,65.79,65.95,65.69,65.9,158978.0,64.1201,64.276,64.0226,64.2273,158978.0
2018-10-24 15:40:00,65.9,65.91,65.52,65.53,225172.0,64.2273,64.2371,63.857,63.8667,225172.0
2018-10-24 15:50:00,65.54,65.83,65.47,65.62,726252.0,63.8765,64.1591,63.8082,63.9544,726252.0
2018-10-25 09:30:00,66.22,66.88,65.83,65.98,152254.0,64.5392,65.1824,64.1591,64.3053,152254.0
2018-10-25 09:40:00,66.02,66.02,65.43,65.74,171772.0,64.3443,64.3443,63.7692,64.0714,171772.0
2018-10-25 09:50:00,65.76,65.99,65.69,65.84,196759.0,64.0909,64.315,64.0226,64.1688,196759.0
2018-10-25 10:00:00,65.83,66.2,65.83,65.95,139911.0,64.1591,64.5197,64.1591,64.276,139911.0
2018-10-25 10:10:00,65.96,66.06,65.83,65.83,90375.0,64.2858,64.3833,64.1591,64.1591,90375.0
2018-10-25 10:20:00,65.84,66.07,65.83,66.07,79026.0,64.1688,64.393,64.1591,64.393,79026.0
2018-10-25 10:30:00,66.11,66.29,65.85,65.85,180262.0,64.432,64.6074,64.1786,64.1786,180262.0
2018-10-25 10:40:00,65.83,65.99,65.68,65.79,132216.0,64.1591,64.315,64.0129,64.1201,132216.0
2018-10-25 10:50:00,65.79,65.88,65.6,65.6,166625.0,64.1201,64.2078,63.9349,63.9349,166625.0
2018-10-25 11:00:00,65.61,65.77,65.42,65.51,148114.0,63.9447,64.1006,63.7595,63.8472,148114.0
2018-10-25 11:10:00,65.52,65.6,65.33,65.53,227137.0,63.857,63.9349,63.6718,63.8667,227137.0
2018-10-25 11:20:00,65.53,65.79,65.48,65.6,464336.0,63.8667,64.1201,63.818,63.9349,464336.0
2018-10-25 11:30:00,65.58,65.6,65.36,65.5,146241.0,63.9154,63.9349,63.701,63.8375,146241.0
2018-10-25 11:40:00,65.5,65.53,65.41,65.49,103485.0,63.8375,63.8667,63.7498,63.8277,103485.0
2018-10-25 11:50:00,65.48,65.52,65.34,65.35,87550.0,63.818,63.857,63.6815,63.6913,87550.0
2018-10-25 12:00:00,65.34,65.34,65.18,65.27,89957.0,63.6815,63.6815,63.5256,63.6133,89957.0
2018-10-25 12:10:00,65.27,65.29,65.0,65.0,58612.0,63.6133,63.6328,63.3502,63.3502,58612.0
2018-10-25 12:20:00,64.99,65.24,64.98,65.16,57936.0,63.3404,63.5841,63.3307,63.5061,57936.0
2018-10-25 12:30:00,65.16,65.46,65.12,65.46,48475.0,63.5061,63.7985,63.4671,63.7985,48475.0
2018-10-25 12:40:00,65.46,65.5,65.24,65.28,119037.0,63.7985,63.8375,63.5841,63.6231,119037.0
2018-10-25 12:50:00,65.29,65.33,65.23,65.24,66171.0,63.6328,63.6718,63.5743,63.5841,66171.0
2018-10-25 13:00:00,65.26,65.32,65.13,65.16,40069.0,63.6036,63.662,63.4769,63.5061,40069.0
2018-10-25 13:10:00,65.17,65.19,65.01,65.01,56205.0,63.5158,63.5353,63.3599,63.3599,56205.0
2018-10-25 13:20:00,65.01,65.35,65.01,65.27,61527.0,63.3599,63.6913,63.3599,63.6133,61527.0
2018-10-25 13:30:00,65.27,65.4,65.23,65.3,138587.0,63.6133,63.74,63.5743,63.6425,138587.0
2018-10-25 13:40:00,65.32,65.44,65.25,65.42,225070.0,63.662,63.779,63.5938,63.7595,225070.0
2018-10-25 13:50:00,65.46,65.46,65.27,65.28,79311.0,63.7985,63.7985,63.6133,63.6231,79311.0
2018-10-25 14:00:00,65.29,65.49,65.28,65.43,140104.0,63.6328,63.8277,63.6231,63.7692,140104.0
2018-10-25 14:10:00,65.43,65.47,65.35,65.38,67310.0,63.7692,63.8082,63.6913,63.7205,67310.0
2018-10-25 14:20:00,65.39,65.48,65.35,65.4,192990.0,63.7303,63.818,63.6913,63.74,192990.0
2018-10-25 14:30:00,65.4,65.47,65.37,65.4,464562.0,63.74,63.8082,63.7108,63.74,464562.0
2018-10-25 14:40:00,65.4,65.98,65.38,65.96,168230.0,63.74,64.3053,63.7205,64.2858,168230.0
2018-10-25 14:50:00,65.97,66.18,65.89,66.08,241144.0,64.2955,64.5002,64.2176,64.4027,241144.0
2018-10-25 15:00:00,66.09,66.34,66.0,66.27,101452.0,64.4125,64.6561,64.3248,64.5879,101452.0
2018-10-25 15:10:00,66.28,66.48,66.26,66.43,91531.0,64.5977,64.7926,64.5782,64.7439,91531.0
2018-10-25 15:20:00,66.45,66.51,66.31,66.39,115715.0,64.7634,64.8218,64.6269,64.7049,115715.0
2018-10-25 15:30:00,66.43,66.45,66.13,66.43,166471.0,64.7439,64.7634,64.4515,64.7439,166471.0
2018-10-25 15:40:00,66.43,66.44,66.21,66.28,303744.0,64.7439,64.7536,64.5294,64.5977,303744.0
2018-10-25 15:50:00,66.27,66.3,66.04,66.18,354494.0,64.5879,64.6172,64.3638,64.5002,354494.0
2018-10-26 09:30:00,64.43,65.44,64.15,64.98,176998.0,62.7946,63.779,62.5217,63.3307,176998.0
2018-10-26 09:40:00,64.91,65.24,64.9,65.19,62918.0,63.2624,63.5841,63.2527,63.5353,62918.0
2018-10-26 09:50:00,65.17,65.33,64.98,65.24,99805.0,63.5158,63.6718,63.3307,63.5841,99805.0
2018-10-26 10:00:00,65.24,65.27,64.4,64.59,140818.0,63.5841,63.6133,62.7654,62.9506,140818.0
2018-10-26 10:10:00,64.66,64.89,64.5,64.88,112408.0,63.0188,63.243,62.8629,63.2332,112408.0
2018-10-26 10:20:00,64.87,64.88,64.57,64.58,110896.0,63.2235,63.2332,62.9311,62.9408,110896.0
2018-10-26 10:30:00,64.57,64.87,64.37,64.76,91574.0,62.9311,63.2235,62.7362,63.1163,91574.0
2018-10-26 10:40:00,64.78,64.94,64.45,64.8,100902.0,63.1357,63.2917,62.8141,63.1552,100902.0
2018-10-26 10:50:00,64.78,64.97,64.63,64.67,60082.0,63.1357,63.3209,62.9896,63.0285,60082.0
2018-10-26 11:00:00,64.67,65.13,64.64,64.93,201665.0,63.0285,63.4769,62.9993,63.2819,201665.0
2018-10-26 11:10:00,64.92,65.2,64.81,65.04,146417.0,63.2722,63.5451,63.165,63.3891,146417.0
2018-10-26 11:20:00,65.06,65.16,64.92,64.95,307100.0,63.4086,63.5061,63.2722,63.3014,307100.0
2018-10-26 11:30:00,64.98,65.19,64.93,64.97,309465.0,63.3307,63.5353,63.2819,63.3209,309465.0
2018-10-26 11:40:00,64.98,65.03,64.82,64.87,88235.0,63.3307,63.3794,63.1747,63.2235,88235.0
2018-10-26 11:50:00,64.89,64.97,64.71,64.72,160712.0,63.243,63.3209,63.0675,63.0773,160712.0
2018-10-26 12:00:00,64.72,64.93,64.68,64.89,108829.0,63.0773,63.2819,63.0383,63.243,108829.0
2018-10-26 12:10:00,64.9,64.93,64.71,64.89,66141.0,63.2527,63.2819,63.0675,63.243,66141.0
2018-10-26 12:20:00,64.9,64.98,64.8,64.88,219103.0,63.2527,63.3307,63.1552,63.2332,219103.0
2018-10-26 12:30:00,64.88,65.02,64.84,64.88,214902.0,63.2332,63.3697,63.1942,63.2332,214902.0
2018-10-26 12:40:00,64.87,64.96,64.85,64.89,317990.0,63.2235,63.3112,63.204,63.243,317990.0
2018-10-26 12:50:00,64.89,64.93,64.81,64.87,168468.0,63.243,63.2819,63.165,63.2235,168468.0
2018-10-26 13:00:00,64.88,65.03,64.86,64.92,326819.0,63.2332,63.3794,63.2137,63.2722,326819.0
2018-10-26 13:10:00,64.92,64.93,64.75,64.82,119653.0,63.2722,63.2819,63.1065,63.1747,119653.0
2018-10-26 13:20:00,64.81,64.89,64.74,64.78,137039.0,63.165,63.243,63.0968,63.1357,137039.0
2018-10-26 13:30:00,64.78,64.78,64.36,64.39,98685.0,63.1357,63.1357,62.7264,62.7556,98685.0
2018-10-26 13:40:00,64.4,64.63,64.4,64.47,43658.0,62.7654,62.9896,62.7654,62.8336,43658.0
2018-10-26 13:50:00,64.46,64.69,64.44,64.64,33881.0,62.8239,63.048,62.8044,62.9993,33881.0
2018-10-26 14:00:00,64.63,64.75,64.52,64.72,80470.0,62.9896,63.1065,62.8823,63.0773,80470.0
2018-10-26 14:10:00,64.73,64.8,64.6,64.71,40645.0,63.087,63.1552,62.9603,63.0675,40645.0
2018-10-26 14:20:00,64.71,64.92,64.62,64.83,89205.0,63.0675,63.2722,62.9798,63.1845,89205.0
2018-10-26 14:30:00,64.85,64.95,64.75,64.83,105619.0,63.204,63.3014,63.1065,63.1845,105619.0
2018-10-26 14:40:00,64.84,64.9,64.7,64.74,66954.0,63.1942,63.2527,63.0578,63.0968,66954.0
2018-10-26 14:50:00,64.73,64.8,64.51,64.57,60135.0,63.087,63.1552,62.8726,62.9311,60135.0
2018-10-26 15:00:00,64.57,64.6,64.4,64.6,75620.0,62.9311,62.9603,62.7654,62.9603,75620.0
2018-10-26 15:10:00,64.6,64.9,64.47,64.88,128597.0,62.9603,63.2527,62.8336,63.2332,128597.0
2018-10-26 15:20:00,64.86,64.96,64.76,64.83,250917.0,63.2137,63.3112,63.1163,63.1845,250917.0
2018-10-26 15:30:00,64.82,65.01,64.65,64.91,260407.0,63.1747,63.3599,63.009,63.2624,260407.0
2018-10-26 15:40:00,64.9,65.2,64.52,65.09,232367.0,63.2527,63.5451,62.8823,63.4379,232367.0
2018-10-26 15:50:00,65.09,65.34,64.81,64.99,433182.0,63.4379,63.6815,63.165,63.3404,433182.0
2018-10-29 09:30:00,66.02,66.5,65.47,65.87,125490.0,64.3443,64.8121,63.8082,64.1981,125490.0
2018-10-29 09:40:00,65.8,66.31,65.8,66.21,65487.0,64.1299,64.6269,64.1299,64.5294,65487.0
2018-10-29 09:50:00,66.24,66.3,66.06,66.27,68586.0,64.5587,64.6172,64.3833,64.5879,68586.0
2018-10-29 10:00:00,66.34,66.54,66.32,66.34,184861.0,64.6561,64.8511,64.6367,64.6561,184861.0
2018-10-29 10:10:00,66.33,66.35,66.09,66.16,160603.0,64.6464,64.6659,64.4125,64.4807,160603.0
2018-10-29 10:20:00,66.17,66.2,66.08,66.12,134170.0,64.4905,64.5197,64.4027,64.4417,134170.0
2018-10-29 10:30:00,66.12,66.16,65.85,65.91,167186.0,64.4417,64.4807,64.1786,64.2371,167186.0
2018-10-29 10:40:00,65.89,65.93,65.74,65.78,52135.0,64.2176,64.2566,64.0714,64.1104,52135.0
2018-10-29 10:50:00,65.78,65.94,65.78,65.9,89858.0,64.1104,64.2663,64.1104,64.2273,89858.0
2018-10-29 11:00:00,65.91,65.93,65.75,65.79,98014.0,64.2371,64.2566,64.0811,64.1201,98014.0
2018-10-29 11:10:00,65.78,65.81,65.6,65.7,90857.0,64.1104,64.1396,63.9349,64.0324,90857.0
2018-10-29 11:20:00,65.7,65.86,65.7,65.82,26756.0,64.0324,64.1883,64.0324,64.1493,26756.0
2018-10-29 11:30:00,65.82,65.97,65.8,65.95,56234.0,64.1493,64.2955,64.1299,64.276,56234.0
2018-10-29 11:40:00,65.96,66.0,65.86,65.91,137140.0,64.2858,64.3248,64.1883,64.2371,137140.0
2018-10-29 11:50:00,65.91,65.93,65.59,65.61,67915.0,64.2371,64.2566,63.9252,63.9447,67915.0
2018-10-29 12:00:00,65.61,65.78,65.61,65.65,66701.0,63.9447,64.1104,63.9447,63.9837,66701.0
2018-10-29 12:10:00,65.65,65.67,65.52,65.64,64558.0,63.9837,64.0032,63.857,63.9739,64558.0
2018-10-29 12:20:00,65.67,65.69,65.34,65.43,76399.0,64.0032,64.0226,63.6815,63.7692,76399.0
2018-10-29 12:30:00,65.41,65.66,65.32,65.58,47887.0,63.7498,63.9934,63.662,63.9154,47887.0
2018-10-29 12:40:00,65.59,65.65,65.44,65.44,112244.0,63.9252,63.9837,63.779,63.779,112244.0
2018-10-29 12:50:00,65.43,65.62,65.39,65.43,29325.0,63.7692,63.9544,63.7303,63.7692,29325.0
2018-10-29 13:00:00,65.44,65.78,65.43,65.78,38655.0,63.779,64.1104,63.7692,64.1104,38655.0
2018-10-29 13:10:00,65.78,65.8,65.68,65.75,22144.0,64.1104,64.1299,64.0129,64.0811,22144.0
2018-10-29 13:20:00,65.74,65.74,65.55,65.6,44290.0,64.0714,64.0714,63.8862,63.9349,44290.0
2018-10-29 13:30:00,65.59,65.71,65.56,65.66,112413.0,63.9252,64.0421,63.8959,63.9934,112413.0
2018-10-29 13:40:00,65.66,65.7,65.51,65.65,41436.0,63.9934,64.0324,63.8472,63.9837,41436.0
2018-10-29 13:50:00,65.65,65.72,65.55,65.55,35667.0,63.9837,64.0519,63.8862,63.8862,35667.0
2018-10-29 14:00:00,65.54,65.55,65.19,65.32,59144.0,63.8765,63.8862,63.5353,63.662,59144.0
2018-10-29 14:10:00,65.36,65.36,65.11,65.22,32278.0,63.701,63.701,63.4574,63.5646,32278.0
2018-10-29 14:20:00,65.23,65.46,65.16,65.38,44739.0,63.5743,63.7985,63.5061,63.7205,44739.0
2018-10-29 14:30:00,65.36,65.47,65.29,65.34,47655.0,63.701,63.8082,63.6328,63.6815,47655.0
2018-10-29 14:40:00,65.35,65.46,65.29,65.29,146244.0,63.6913,63.7985,63.6328,63.6328,146244.0
2018-10-29 14:50:00,65.29,65.29,65.02,65.07,131996.0,63.6328,63.6328,63.3697,63.4184,131996.0
2018-10-29 15:00:00,65.1,65.11,64.47,64.48,92418.0,63.4476,63.4574,62.8336,62.8434,92418.0
2018-10-29 15:10:00,64.51,64.53,64.23,64.42,87769.0,62.8726,62.8921,62.5997,62.7849,87769.0
2018-10-29 15:20:00,64.42,64.42,64.06,64.2,101694.0,62.7849,62.7849,62.434,62.5705,101694.0
2018-10-29 15:30:00,64.19,64.19,63.94,63.94,138687.0,62.5607,62.5607,62.3171,62.3171,138687.0
2018-10-29 15:40:00,63.94,64.06,63.37,63.96,205027.0,62.3171,62.434,61.7615,62.3366,205027.0
2018-10-29 15:50:00,63.94,64.86,63.94,64.77,339324.0,62.3171,63.2137,62.3171,63.126,339324.0
2018-10-30 09:30:00,64.41,65.02,63.79,64.25,122636.0,62.7751,63.3697,62.1709,62.6192,122636.0
2018-10-30 09:40:00,64.24,64.68,64.16,64.35,150974.0,62.6095,63.0383,62.5315,62.7167,150974.0
2018-10-30 09:50:00,64.41,64.92,64.34,64.85,117039.0,62.7751,63.2722,62.7069,63.204,117039.0
2018-10-30 10:00:00,64.85,64.99,64.52,64.52,141823.0,63.204,63.3404,62.8823,62.8823,141823.0
2018-10-30 10:10:00,64.53,64.6,64.28,64.3,90237.0,62.8921,62.9603,62.6484,62.6679,90237.0
2018-10-30 10:20:00,64.32,64.81,64.32,64.48,113575.0,62.6874,63.165,62.6874,62.8434,113575.0
2018-10-30 10:30:00,64.45,64.56,64.29,64.42,150605.0,62.8141,62.9213,62.6582,62.7849,150605.0
2018-10-30 10:40:00,64.4,64.56,64.31,64.56,100390.0,62.7654,62.9213,62.6777,62.9213,100390.0
2018-10-30 10:50:00,64.57,64.61,64.29,64.39,118018.0,62.9311,62.9701,62.6582,62.7556,118018.0
2018-10-30 11:00:00,64.39,64.56,64.31,64.52,130575.0,62.7556,62.9213,62.6777,62.8823,130575.0
2018-10-30 11:10:00,64.52,64.58,64.23,64.34,115155.0,62.8823,62.9408,62.5997,62.7069,115155.0
2018-10-30 11:20:00,64.33,64.67,64.26,64.56,126870.0,62.6972,63.0285,62.6289,62.9213,126870.0
2018-10-30 11:30:00,64.57,64.92,64.57,64.74,108773.0,62.9311,63.2722,62.9311,63.0968,108773.0
2018-10-30 11:40:00,64.77,65.1,64.73,65.07,62570.0,63.126,63.4476,63.087,63.4184,62570.0
2018-10-30 11:50:00,65.06,65.09,64.84,64.91,108398.0,63.4086,63.4379,63.1942,63.2624,108398.0
2018-10-30 12:00:00,64.92,65.37,64.92,65.16,112661.0,63.2722,63.7108,63.2722,63.5061,112661.0
2018-10-30 12:10:00,65.16,65.16,64.92,65.04,43070.0,63.5061,63.5061,63.2722,63.3891,43070.0
2018-10-30 12:20:00,65.06,65.32,65.04,65.2,50140.0,63.4086,63.662,63.3891,63.5451,50140.0
2018-10-30 12:30:00,65.2,65.2,65.0,65.14,76241.0,63.5451,63.5451,63.3502,63.4866,76241.0
2018-10-30 12:40:00,65.15,65.34,65.1,65.25,60200.0,63.4964,63.6815,63.4476,63.5938,60200.0
2018-10-30 12:50:00,65.25,65.28,65.0,65.02,165769.0,63.5938,63.6231,63.3502,63.3697,165769.0
2018-10-30 13:00:00,65.02,65.05,64.86,64.91,59976.0,63.3697,63.3989,63.2137,63.2624,59976.0
2018-10-30 13:10:00,64.91,64.96,64.75,64.88,73056.0,63.2624,63.3112,63.1065,63.2332,73056.0
2018-10-30 13:20:00,64.87,64.99,64.63,64.67,55905.0,63.2235,63.3404,62.9896,63.0285,55905.0
2018-10-30 13:30:00,64.64,64.66,64.4,64.47,93571.0,62.9993,63.0188,62.7654,62.8336,93571.0
2018-10-30 13:40:00,64.47,64.68,64.46,64.6,51144.0,62.8336,63.0383,62.8239,62.9603,51144.0
2018-10-30 13:50:00,64.61,64.61,64.28,64.44,64453.0,62.9701,62.9701,62.6484,62.8044,64453.0
2018-10-30 14:00:00,64.43,64.51,64.22,64.29,77677.0,62.7946,62.8726,62.59,62.6582,77677.0
2018-10-30 14:10:00,64.28,64.47,64.21,64.27,91325.0,62.6484,62.8336,62.5802,62.6387,91325.0
2018-10-30 14:20:00,64.28,64.37,64.11,64.17,88979.0,62.6484,62.7362,62.4827,62.5412,88979.0
2018-10-30 14:30:00,64.17,64.33,64.08,64.16,79255.0,62.5412,62.6972,62.4535,62.5315,79255.0
2018-10-30 14:40:00,64.16,64.21,64.0,64.1,97468.0,62.5315,62.5802,62.3755,62.473,97468.0
2018-10-30 14:50:00,64.09,64.54,64.06,64.54,95434.0,62.4633,62.9018,62.434,62.9018,95434.0
2018-10-30 15:00:00,64.55,64.56,64.02,64.05,114321.0,62.9116,62.9213,62.395,62.4243,114321.0
2018-10-30 15:10:00,64.04,64.2,63.99,64.19,145128.0,62.4145,62.5705,62.3658,62.5607,145128.0
2018-10-30 15:20:00,64.19,64.32,64.1,64.23,127109.0,62.5607,62.6874,62.473,62.5997,127109.0
2018-10-30 15:30:00,64.24,64.37,64.13,64.3,148721.0,62.6095,62.7362,62.5022,62.6679,148721.0
2018-10-30 15:40:00,64.3,64.62,64.3,64.61,183612.0,62.6679,62.9798,62.6679,62.9701,183612.0
2018-10-30 15:50:00,64.6,64.7,63.5,64.02,975188.0,62.9603,63.0578,61.8882,62.395,975188.0
2018-10-31 09:30:00,67.25,69.47,67.13,68.48,772866.0,65.543,67.7067,65.4261,66.7418,772866.0
2018-10-31 09:40:00,68.52,68.73,67.14,67.99,510897.0,66.7808,66.9855,65.4358,66.2643,510897.0
2018-10-31 09:50:00,67.99,68.36,67.87,67.89,194601.0,66.2643,66.6249,66.1473,66.1668,194601.0
2018-10-31 10:00:00,67.93,68.35,67.87,68.32,175789.0,66.2058,66.6151,66.1473,66.5859,175789.0
2018-10-31 10:10:00,68.34,68.56,68.09,68.45,182688.0,66.6054,66.8198,66.3617,66.7126,182688.0
2018-10-31 10:20:00,68.47,68.63,68.16,68.43,190943.0,66.7321,66.888,66.43,66.6931,190943.0
2018-10-31 10:30:00,68.44,69.28,68.35,69.15,288089.0,66.7028,67.5215,66.6151,67.3948,288089.0
2018-10-31 10:40:00,69.12,69.28,68.5,68.72,313451.0,67.3656,67.5215,66.7613,66.9757,313451.0
2018-10-31 10:50:00,68.73,68.99,68.4,68.58,144340.0,66.9855,67.2389,66.6639,66.8393,144340.0
2018-10-31 11:00:00,68.57,69.07,68.54,68.91,117438.0,66.8295,67.3169,66.8003,67.1609,117438.0
2018-10-31 11:10:00,68.93,69.05,68.83,68.89,151066.0,67.1804,67.2974,67.0829,67.1414,151066.0
2018-10-31 11:20:00,68.9,69.08,68.87,68.92,168611.0,67.1512,67.3266,67.1219,67.1707,168611.0
2018-10-31 11:30:00,68.93,68.94,68.11,68.22,374905.0,67.1804,67.1902,66.3812,66.4884,374905.0
2018-10-31 11:40:00,68.24,68.55,68.24,68.46,238483.0,66.5079,66.8101,66.5079,66.7223,238483.0
2018-10-31 11:50:00,68.45,68.64,68.28,68.62,130516.0,66.7126,66.8978,66.5469,66.8783,130516.0
2018-10-31 12:00:00,68.63,68.7,68.3,68.43,98729.0,66.888,66.9562,66.5664,66.6931,98729.0
2018-10-31 12:10:00,68.42,68.48,68.33,68.4,88058.0,66.6834,66.7418,66.5956,66.6639,88058.0
2018-10-31 12:20:00,68.4,68.43,68.31,68.39,119407.0,66.6639,66.6931,66.5761,66.6541,119407.0
2018-10-31 12:30:00,68.4,68.48,68.35,68.41,126179.0,66.6639,66.7418,66.6151,66.6736,126179.0
2018-10-31 12:40:00,68.41,68.58,68.39,68.57,74903.0,66.6736,66.8393,66.6541,66.8295,74903.0
2018-10-31 12:50:00,68.57,68.76,68.56,68.69,85449.0,66.8295,67.0147,66.8198,66.9465,85449.0
2018-10-31 13:00:00,68.68,68.89,68.66,68.88,66755.0,66.9368,67.1414,66.9173,67.1317,66755.0
2018-10-31 13:10:00,68.87,69.06,68.86,69.06,67112.0,67.1219,67.3071,67.1122,67.3071,67112.0
2018-10-31 13:20:00,69.06,69.14,68.98,69.01,56413.0,67.3071,67.3851,67.2291,67.2584,56413.0
2018-10-31 13:30:00,68.99,69.03,68.68,68.75,81754.0,67.2389,67.2779,66.9368,67.005,81754.0
2018-10-31 13:40:00,68.74,68.84,68.67,68.82,63493.0,66.9952,67.0927,66.927,67.0732,63493.0
2018-10-31 13:50:00,68.81,68.95,68.69,68.92,93569.0,67.0635,67.1999,66.9465,67.1707,93569.0
2018-10-31 14:00:00,68.92,69.05,68.74,68.8,106775.0,67.1707,67.2974,66.9952,67.0537,106775.0
2018-10-31 14:10:00,68.8,69.04,68.8,68.91,116737.0,67.0537,67.2876,67.0537,67.1609,116737.0
2018-10-31 14:20:00,68.9,69.02,68.47,68.62,170060.0,67.1512,67.2681,66.7321,66.8783,170060.0
2018-10-31 14:30:00,68.62,68.98,68.53,68.65,265695.0,66.8783,67.2291,66.7906,66.9075,265695.0
2018-10-31 14:40:00,68.64,68.69,68.41,68.63,164599.0,66.8978,66.9465,66.6736,66.888,164599.0
2018-10-31 14:50:00,68.63,68.67,68.57,68.63,100586.0,66.888,66.927,66.8295,66.888,100586.0
2018-10-31 15:00:00,68.63,68.91,68.61,68.83,211816.0,66.888,67.1609,66.8685,67.0829,211816.0
2018-10-31 15:10:00,68.82,69.21,68.68,69.09,308185.0,67.0732,67.4533,66.9368,67.3363,308185.0
2018-10-31 15:20:00,69.06,69.12,68.77,68.82,182362.0,67.3071,67.3656,67.0245,67.0732,182362.0
2018-10-31 15:30:00,68.81,68.84,68.39,68.67,221575.0,67.0635,67.0927,66.6541,66.927,221575.0
2018-10-31 15:40:00,68.7,68.75,68.29,68.32,285183.0,66.9562,67.005,66.5567,66.5859,285183.0
2018-10-31 15:50:00,68.34,68.73,68.33,68.43,698146.0,66.6054,66.9855,66.5956,66.6931,698146.0
2018-11-01 09:30:00,68.84,69.21,68.54,69.18,124458.0,67.0927,67.4533,66.8003,67.4241,124458.0
2018-11-01 09:40:00,69.14,69.33,68.99,69.03,57475.0,67.3851,67.5703,67.2389,67.2779,57475.0
2018-11-01 09:50:00,69.03,69.47,68.96,69.36,90240.0,67.2779,67.7067,67.2096,67.5995,90240.0
2018-11-01 10:00:00,69.36,69.44,68.82,68.94,138637.0,67.5995,67.6775,67.0732,67.1902,138637.0
2018-11-01 10:10:00,68.95,69.12,68.66,68.75,127929.0,67.1999,67.3656,66.9173,67.005,127929.0
2018-11-01 10:20:00,68.74,69.05,68.7,68.92,42995.0,66.9952,67.2974,66.9562,67.1707,42995.0
2018-11-01 10:30:00,68.97,69.19,68.93,68.97,58292.0,67.2194,67.4338,67.1804,67.2194,58292.0
2018-11-01 10:40:00,68.95,69.04,68.82,68.89,95272.0,67.1999,67.2876,67.0732,67.1414,95272.0
2018-11-01 10:50:00,68.88,68.98,68.74,68.95,48773.0,67.1317,67.2291,66.9952,67.1999,48773.0
2018-11-01 11:00:00,68.97,69.03,68.89,68.98,88093.0,67.2194,67.2779,67.1414,67.2291,88093.0
2018-11-01 11:10:00,68.99,69.03,68.84,68.85,84811.0,67.2389,67.2779,67.0927,67.1024,84811.0
2018-11-01 11:20:00,68.84,68.87,68.67,68.78,76566.0,67.0927,67.1219,66.927,67.0342,76566.0
2018-11-01 11:30:00,68.77,68.86,68.68,68.81,100668.0,67.0245,67.1122,66.9368,67.0635,100668.0
2018-11-01 11:40:00,68.83,68.9,68.71,68.84,50361.0,67.0829,67.1512,66.966,67.0927,50361.0
2018-11-01 11:50:00,68.85,68.88,68.75,68.75,50753.0,67.1024,67.1317,67.005,67.005,50753.0
2018-11-01 12:00:00,68.75,68.77,68.56,68.66,167774.0,67.005,67.0245,66.8198,66.9173,167774.0
2018-11-01 12:10:00,68.67,68.72,68.5,68.63,81011.0,66.927,66.9757,66.7613,66.888,81011.0
2018-11-01 12:20:00,68.62,68.83,68.61,68.82,42906.0,66.8783,67.0829,66.8685,67.0732,42906.0
2018-11-01 12:30:00,68.83,68.92,68.78,68.83,64523.0,67.0829,67.1707,67.0342,67.0829,64523.0
2018-11-01 12:40:00,68.82,68.86,68.76,68.79,46034.0,67.0732,67.1122,67.0147,67.044,46034.0
2018-11-01 12:50:00,68.78,68.88,68.77,68.88,41795.0,67.0342,67.1317,67.0245,67.1317,41795.0
2018-11-01 13:00:00,68.87,68.91,68.79,68.8,36004.0,67.1219,67.1609,67.044,67.0537,36004.0
2018-11-01 13:10:00,68.79,68.91,68.77,68.9,55648.0,67.044,67.1609,67.0245,67.1512,55648.0
2018-11-01 13:20:00,68.91,69.0,68.86,68.94,68460.0,67.1609,67.2486,67.1122,67.1902,68460.0
2018-11-01 13:30:00,68.94,69.09,68.94,69.07,100524.0,67.1902,67.3363,67.1902,67.3169,100524.0
2018-11-01 13:40:00,69.07,69.08,68.81,68.87,79886.0,67.3169,67.3266,67.0635,67.1219,79886.0
2018-11-01 13:50:00,68.87,68.92,68.84,68.88,59504.0,67.1219,67.1707,67.0927,67.1317,59504.0
2018-11-01 14:00:00,68.89,68.89,68.76,68.77,103654.0,67.1414,67.1414,67.0147,67.0245,103654.0
2018-11-01 14:10:00,68.78,68.8,68.75,68.78,56888.0,67.0342,67.0537,67.005,67.0342,56888.0
2018-11-01 14:20:00,68.77,68.84,68.62,68.63,124833.0,67.0245,67.0927,66.8783,66.888,124833.0
2018-11-01 14:30:00,68.63,68.77,68.62,68.76,67888.0,66.888,67.0245,66.8783,67.0147,67888.0
2018-11-01 14:40:00,68.75,68.88,68.7,68.87,79170.0,67.005,67.1317,66.9562,67.1219,79170.0
2018-11-01 14:50:00,68.86,68.9,68.82,68.83,57883.0,67.1122,67.1512,67.0732,67.0829,57883.0
2018-11-01 15:00:00,68.83,68.86,68.75,68.77,123616.0,67.0829,67.1122,67.005,67.0245,123616.0
2018-11-01 15:10:00,68.77,68.78,68.61,68.62,73035.0,67.0245,67.0342,66.8685,66.8783,73035.0
2018-11-01 15:20:00,68.63,68.71,68.49,68.69,105482.0,66.888,66.966,66.7516,66.9465,105482.0
2018-11-01 15:30:00,68.69,68.86,68.63,68.75,133469.0,66.9465,67.1122,66.888,67.005,133469.0
2018-11-01 15:40:00,68.76,68.95,68.75,68.91,214778.0,67.0147,67.1999,67.005,67.1609,214778.0
2018-11-01 15:50:00,68.9,68.99,68.7,68.74,345502.0,67.1512,67.2389,66.9562,66.9952,345502.0
2018-11-02 09:30:00,69.27,69.32,68.64,69.17,64566.0,67.5118,67.5605,66.8978,67.4143,64566.0
2018-11-02 09:40:00,69.16,69.28,68.93,69.17,40910.0,67.4046,67.5215,67.1804,67.4143,40910.0
2018-11-02 09:50:00,69.17,69.18,68.62,68.62,36571.0,67.4143,67.4241,66.8783,66.8783,36571.0
2018-11-02 10:00:00,68.66,68.87,68.55,68.87,30433.0,66.9173,67.1219,66.8101,67.1219,30433.0
2018-11-02 10:10:00,68.92,69.08,68.76,68.76,33786.0,67.1707,67.3266,67.0147,67.0147,33786.0
2018-11-02 10:20:00,68.8,68.8,68.35,68.4,33671.0,67.0537,67.0537,66.6151,66.6639,33671.0
2018-11-02 10:30:00,68.39,68.48,68.19,68.19,31791.0,66.6541,66.7418,66.4592,66.4592,31791.0
2018-11-02 10:40:00,68.17,68.43,68.13,68.36,65677.0,66.4397,66.6931,66.4007,66.6249,65677.0
2018-11-02 10:50:00,68.34,68.49,68.23,68.41,47611.0,66.6054,66.7516,66.4982,66.6736,47611.0
2018-11-02 11:00:00,68.43,68.43,68.1,68.29,45957.0,66.6931,66.6931,66.3715,66.5567,45957.0
2018-11-02 11:10:00,68.28,68.35,68.02,68.13,61212.0,66.5469,66.6151,66.2935,66.4007,61212.0
2018-11-02 11:20:00,68.07,68.11,67.88,67.98,49790.0,66.3422,66.3812,66.1571,66.2545,49790.0
2018-11-02 11:30:00,67.99,68.13,67.97,68.1,31519.0,66.2643,66.4007,66.2448,66.3715,31519.0
2018-11-02 11:40:00,68.1,68.14,67.87,67.9,42489.0,66.3715,66.4105,66.1473,66.1766,42489.0
2018-11-02 11:50:00,67.88,68.01,67.87,67.93,68603.0,66.1571,66.2838,66.1473,66.2058,68603.0
2018-11-02 12:00:00,67.96,68.05,67.87,67.91,78265.0,66.235,66.3227,66.1473,66.1863,78265.0
2018-11-02 12:10:00,67.91,67.97,67.87,67.94,54109.0,66.1863,66.2448,66.1473,66.2155,54109.0
2018-11-02 12:20:00,67.93,68.03,67.9,67.98,17281.0,66.2058,66.3033,66.1766,66.2545,17281.0
2018-11-02 12:30:00,67.99,68.04,67.8,67.83,55347.0,66.2643,66.313,66.0791,66.1083,55347.0
2018-11-02 12:40:00,67.83,67.88,67.78,67.87,28381.0,66.1083,66.1571,66.0596,66.1473,28381.0
2018-11-02 12:50:00,67.88,67.89,67.5,67.6,26846.0,66.1571,66.1668,65.7867,65.8842,26846.0
2018-11-02 13:00:00,67.6,67.65,67.43,67.64,28328.0,65.8842,65.9329,65.7185,65.9232,28328.0
2018-11-02 13:10:00,67.63,68.03,67.63,68.01,23212.0,65.9134,66.3033,65.9134,66.2838,23212.0
2018-11-02 13:20:00,68.02,68.09,67.88,67.98,26401.0,66.2935,66.3617,66.1571,66.2545,26401.0
2018-11-02 13:30:00,67.96,68.11,67.9,67.94,21802.0,66.235,66.3812,66.1766,66.2155,21802.0
2018-11-02 13:40:00,67.95,68.12,67.88,68.12,36498.0,66.2253,66.391,66.1571,66.391,36498.0
2018-11-02 13:50:00,68.13,68.17,68.06,68.09,33603.0,66.4007,66.4397,66.3325,66.3617,33603.0
2018-11-02 14:00:00,68.08,68.11,67.93,67.94,41577.0,66.352,66.3812,66.2058,66.2155,41577.0
2018-11-02 14:10:00,67.93,67.95,67.82,67.86,30586.0,66.2058,66.2253,66.0986,66.1376,30586.0
2018-11-02 14:20:00,67.87,68.33,67.79,68.26,36382.0,66.1473,66.5956,66.0693,66.5274,36382.0
2018-11-02 14:30:00,68.25,68.3,67.95,68.12,67714.0,66.5177,66.5664,66.2253,66.391,67714.0
2018-11-02 14:40:00,68.11,68.26,68.05,68.2,23123.0,66.3812,66.5274,66.3227,66.4689,23123.0
2018-11-02 14:50:00,68.24,68.24,68.14,68.16,19915.0,66.5079,66.5079,66.4105,66.43,19915.0
2018-11-02 15:00:00,68.16,68.22,68.0,68.14,34978.0,66.43,66.4884,66.274,66.4105,34978.0
2018-11-02 15:10:00,68.13,68.28,68.12,68.14,29952.0,66.4007,66.5469,66.391,66.4105,29952.0
2018-11-02 15:20:00,68.16,68.26,68.04,68.21,50659.0,66.43,66.5274,66.313,66.4787,50659.0
2018-11-02 15:30:00,68.18,68.38,68.05,68.36,70538.0,66.4494,66.6444,66.3227,66.6249,70538.0
2018-11-02 15:40:00,68.38,68.44,68.23,68.36,95386.0,66.6444,66.7028,66.4982,66.6249,95386.0
2018-11-02 15:50:00,68.36,68.49,68.3,68.35,161755.0,66.6249,66.7516,66.5664,66.6151,161755.0
2018-11-05 09:30:00,68.84,69.13,68.45,69.06,92838.0,67.0927,67.3753,66.7126,67.3071,92838.0
2018-11-05 09:40:00,69.1,69.4,69.1,69.24,68773.0,67.3461,67.6385,67.3461,67.4825,68773.0
2018-11-05 09:50:00,69.24,69.47,69.09,69.14,67116.0,67.4825,67.7067,67.3363,67.3851,67116.0
2018-11-05 10:00:00,69.13,69.16,68.86,68.86,45854.0,67.3753,67.4046,67.1122,67.1122,45854.0
2018-11-05 10:10:00,68.86,68.86,68.69,68.8,37642.0,67.1122,67.1122,66.9465,67.0537,37642.0
2018-11-05 10:20:00,68.81,68.96,68.74,68.91,43374.0,67.0635,67.2096,66.9952,67.1609,43374.0
2018-11-05 10:30:00,68.93,69.11,68.91,69.06,57733.0,67.1804,67.3558,67.1609,67.3071,57733.0
2018-11-05 10:40:00,69.07,69.23,69.05,69.19,46562.0,67.3169,67.4728,67.2974,67.4338,46562.0
2018-11-05 10:50:00,69.19,69.3,69.11,69.28,27066.0,67.4338,67.541,67.3558,67.5215,27066.0
2018-11-05 11:00:00,69.27,69.39,69.19,69.37,43853.0,67.5118,67.6287,67.4338,67.6092,43853.0
2018-11-05 11:10:00,69.37,69.51,69.36,69.51,44597.0,67.6092,67.7457,67.5995,67.7457,44597.0
2018-11-05 11:20:00,69.5,69.54,69.32,69.38,142657.0,67.7359,67.7749,67.5605,67.619,142657.0
2018-11-05 11:30:00,69.38,69.43,69.27,69.27,92725.0,67.619,67.6677,67.5118,67.5118,92725.0
2018-11-05 11:40:00,69.27,69.31,69.13,69.13,22695.0,67.5118,67.5508,67.3753,67.3753,22695.0
2018-11-05 11:50:00,69.14,69.4,69.13,69.33,39068.0,67.3851,67.6385,67.3753,67.5703,39068.0
2018-11-05 12:00:00,69.35,69.41,69.32,69.32,52630.0,67.5897,67.6482,67.5605,67.5605,52630.0
2018-11-05 12:10:00,69.32,69.39,69.32,69.36,46422.0,67.5605,67.6287,67.5605,67.5995,46422.0
2018-11-05 12:20:00,69.36,69.38,69.17,69.24,34071.0,67.5995,67.619,67.4143,67.4825,34071.0
2018-11-05 12:30:00,69.25,69.3,69.19,69.25,17135.0,67.4923,67.541,67.4338,67.4923,17135.0
2018-11-05 12:40:00,69.24,69.28,69.13,69.13,26387.0,67.4825,67.5215,67.3753,67.3753,26387.0
2018-11-05 12:50:00,69.12,69.28,69.09,69.28,14665.0,67.3656,67.5215,67.3363,67.5215,14665.0
2018-11-05 13:00:00,69.28,69.29,69.2,69.28,37698.0,67.5215,67.5313,67.4436,67.5215,37698.0
2018-11-05 13:10:00,69.29,69.38,69.26,69.37,43030.0,67.5313,67.619,67.502,67.6092,43030.0
2018-11-05 13:20:00,69.37,69.39,69.25,69.25,17920.0,67.6092,67.6287,67.4923,67.4923,17920.0
2018-11-05 13:30:00,69.26,69.35,69.16,69.29,41655.0,67.502,67.5897,67.4046,67.5313,41655.0
2018-11-05 13:40:00,69.29,69.35,69.24,69.34,24434.0,67.5313,67.5897,67.4825,67.58,24434.0
2018-11-05 13:50:00,69.35,69.38,69.3,69.36,15060.0,67.5897,67.619,67.541,67.5995,15060.0
2018-11-05 14:00:00,69.35,69.35,69.21,69.26,21946.0,67.5897,67.5897,67.4533,67.502,21946.0
2018-11-05 14:10:00,69.27,69.34,69.24,69.3,23255.0,67.5118,67.58,67.4825,67.541,23255.0
2018-11-05 14:20:00,69.31,69.41,69.31,69.36,43068.0,67.5508,67.6482,67.5508,67.5995,43068.0
2018-11-05 14:30:00,69.36,69.39,69.23,69.27,23972.0,67.5995,67.6287,67.4728,67.5118,23972.0
2018-11-05 14:40:00,69.28,69.38,69.27,69.31,26487.0,67.5215,67.619,67.5118,67.5508,26487.0
2018-11-05 14:50:00,69.33,69.35,69.12,69.15,23726.0,67.5703,67.5897,67.3656,67.3948,23726.0
2018-11-05 15:00:00,69.15,69.17,69.08,69.1,30525.0,67.3948,67.4143,67.3266,67.3461,30525.0
2018-11-05 15:10:00,69.11,69.16,69.01,69.04,26800.0,67.3558,67.4046,67.2584,67.2876,26800.0
2018-11-05 15:20:00,69.06,69.07,68.96,69.05,28725.0,67.3071,67.3169,67.2096,67.2974,28725.0
2018-11-05 15:30:00,69.04,69.04,68.91,68.94,45683.0,67.2876,67.2876,67.1609,67.1902,45683.0
2018-11-05 15:40:00,68.94,68.95,68.78,68.79,79683.0,67.1902,67.1999,67.0342,67.044,79683.0
2018-11-05 15:50:00,68.78,68.94,68.75,68.78,210222.0,67.0342,67.1902,67.005,67.0342,210222.0
2018-11-06 09:30:00,68.73,69.09,68.48,68.99,52078.0,66.9855,67.3363,66.7418,67.2389,52078.0
2018-11-06 09:40:00,68.99,69.17,68.84,68.86,46466.0,67.2389,67.4143,67.0927,67.1122,46466.0
2018-11-06 09:50:00,68.89,68.93,68.73,68.88,24975.0,67.1414,67.1804,66.9855,67.1317,24975.0
2018-11-06 10:00:00,68.87,68.94,68.5,68.74,123663.0,67.1219,67.1902,66.7613,66.9952,123663.0
2018-11-06 10:10:00,68.74,68.75,68.54,68.65,46585.0,66.9952,67.005,66.8003,66.9075,46585.0
2018-11-06 10:20:00,68.64,68.66,68.58,68.58,33571.0,66.8978,66.9173,66.8393,66.8393,33571.0
2018-11-06 10:30:00,68.58,68.67,68.39,68.45,38084.0,66.8393,66.927,66.6541,66.7126,38084.0
2018-11-06 10:40:00,68.46,68.52,68.36,68.52,67152.0,66.7223,66.7808,66.6249,66.7808,67152.0
2018-11-06 10:50:00,68.49,68.51,68.2,68.36,86391.0,66.7516,66.7711,66.4689,66.6249,86391.0
2018-11-06 11:00:00,68.36,68.37,68.23,68.28,61096.0,66.6249,66.6346,66.4982,66.5469,61096.0
2018-11-06 11:10:00,68.27,68.45,68.27,68.42,53864.0,66.5372,66.7126,66.5372,66.6834,53864.0
2018-11-06 11:20:00,68.41,68.41,68.3,68.37,54984.0,66.6736,66.6736,66.5664,66.6346,54984.0
2018-11-06 11:30:00,68.37,68.4,68.28,68.39,98259.0,66.6346,66.6639,66.5469,66.6541,98259.0
2018-11-06 11:40:00,68.39,68.4,68.32,68.38,73508.0,66.6541,66.6639,66.5859,66.6444,73508.0
2018-11-06 11:50:00,68.38,68.42,68.36,68.39,55906.0,66.6444,66.6834,66.6249,66.6541,55906.0
2018-11-06 12:00:00,68.38,68.49,68.36,68.44,72803.0,66.6444,66.7516,66.6249,66.7028,72803.0
2018-11-06 12:10:00,68.43,68.45,68.38,68.42,35589.0,66.6931,66.7126,66.6444,66.6834,35589.0
2018-11-06 12:20:00,68.42,68.46,68.37,68.42,41310.0,66.6834,66.7223,66.6346,66.6834,41310.0
2018-11-06 12:30:00,68.43,68.58,68.42,68.58,32744.0,66.6931,66.8393,66.6834,66.8393,32744.0
2018-11-06 12:40:00,68.59,68.71,68.58,68.59,39249.0,66.849,66.966,66.8393,66.849,39249.0
2018-11-06 12:50:00,68.59,68.6,68.46,68.48,59279.0,66.849,66.8588,66.7223,66.7418,59279.0
2018-11-06 13:00:00,68.47,68.57,68.46,68.57,54396.0,66.7321,66.8295,66.7223,66.8295,54396.0
2018-11-06 13:10:00,68.57,68.62,68.53,68.6,20144.0,66.8295,66.8783,66.7906,66.8588,20144.0
2018-11-06 13:20:00,68.61,68.61,68.54,68.54,20291.0,66.8685,66.8685,66.8003,66.8003,20291.0
2018-11-06 13:30:00,68.55,68.59,68.53,68.57,23484.0,66.8101,66.849,66.7906,66.8295,23484.0
2018-11-06 13:40:00,68.57,68.59,68.53,68.54,28682.0,66.8295,66.849,66.7906,66.8003,28682.0
2018-11-06 13:50:00,68.54,68.58,68.5,68.53,30805.0,66.8003,66.8393,66.7613,66.7906,30805.0
2018-11-06 14:00:00,68.53,68.53,68.43,68.5,63240.0,66.7906,66.7906,66.6931,66.7613,63240.0
2018-11-06 14:10:00,68.5,68.64,68.47,68.58,142199.0,66.7613,66.8978,66.7321,66.8393,142199.0
2018-11-06 14:20:00,68.58,68.64,68.5,68.62,84032.0,66.8393,66.8978,66.7613,66.8783,84032.0
2018-11-06 14:30:00,68.6,68.67,68.4,68.42,183029.0,66.8588,66.927,66.6639,66.6834,183029.0
2018-11-06 14:40:00,68.41,68.45,68.3,68.32,68267.0,66.6736,66.7126,66.5664,66.5859,68267.0
2018-11-06 14:50:00,68.34,68.37,68.26,68.33,70314.0,66.6054,66.6346,66.5274,66.5956,70314.0
2018-11-06 15:00:00,68.32,68.45,68.28,68.42,73793.0,66.5859,66.7126,66.5469,66.6834,73793.0
2018-11-06 15:10:00,68.42,68.43,68.15,68.22,55906.0,66.6834,66.6931,66.4202,66.4884,55906.0
2018-11-06 15:20:00,68.22,68.39,68.17,68.27,56220.0,66.4884,66.6541,66.4397,66.5372,56220.0
2018-11-06 15:30:00,68.28,68.42,68.25,68.39,58370.0,66.5469,66.6834,66.5177,66.6541,58370.0
2018-11-06 15:40:00,68.39,68.4,68.26,68.31,69456.0,66.6541,66.6639,66.5274,66.5761,69456.0
2018-11-06 15:50:00,68.32,68.66,68.18,68.66,430167.0,66.5859,66.9173,66.4494,66.9173,430167.0
2018-11-07 09:30:00,69.12,69.53,68.93,69.43,93791.0,67.3656,67.7652,67.1804,67.6677,93791.0
2018-11-07 09:40:00,69.45,69.78,69.41,69.77,46938.0,67.6872,68.0088,67.6482,67.9991,46938.0
2018-11-07 09:50:00,69.78,69.92,69.72,69.82,143890.0,68.0088,68.1453,67.9504,68.0478,143890.0
2018-11-07 10:00:00,69.83,69.9,69.62,69.73,166598.0,68.0576,68.1258,67.8529,67.9601,166598.0
2018-11-07 10:10:00,69.72,69.84,69.62,69.79,138310.0,67.9504,68.0673,67.8529,68.0186,138310.0
2018-11-07 10:20:00,69.8,69.87,69.7,69.81,116073.0,68.0283,68.0965,67.9309,68.0381,116073.0
2018-11-07 10:30:00,69.81,70.02,69.66,70.0,85678.0,68.0381,68.2427,67.8919,68.2232,85678.0
2018-11-07 10:40:00,69.99,70.14,69.93,70.1,56508.0,68.2135,68.3597,68.155,68.3207,56508.0
2018-11-07 10:50:00,70.1,70.21,70.04,70.06,65868.0,68.3207,68.4279,68.2622,68.2817,65868.0
2018-11-07 11:00:00,70.07,70.25,70.03,70.2,38783.0,68.2915,68.4669,68.2525,68.4182,38783.0
2018-11-07 11:10:00,70.19,70.22,70.05,70.15,89702.0,68.4084,68.4377,68.272,68.3694,89702.0
2018-11-07 11:20:00,70.15,70.17,69.98,70.09,66601.0,68.3694,68.3889,68.2038,68.311,66601.0
2018-11-07 11:30:00,70.09,70.2,69.97,70.2,87479.0,68.311,68.4182,68.194,68.4182,87479.0
2018-11-07 11:40:00,70.19,70.36,70.18,70.36,30053.0,68.4084,68.5741,68.3987,68.5741,30053.0
2018-11-07 11:50:00,70.37,70.51,70.25,70.45,73016.0,68.5839,68.7203,68.4669,68.6618,73016.0
2018-11-07 12:00:00,70.46,70.65,70.42,70.6,52674.0,68.6716,68.8568,68.6326,68.808,52674.0
2018-11-07 12:10:00,70.59,70.62,70.45,70.47,54370.0,68.7983,68.8275,68.6618,68.6813,54370.0
2018-11-07 12:20:00,70.48,70.52,70.38,70.45,32805.0,68.6911,68.7301,68.5936,68.6618,32805.0
2018-11-07 12:30:00,70.45,70.48,70.26,70.27,47493.0,68.6618,68.6911,68.4766,68.4864,47493.0
2018-11-07 12:40:00,70.27,70.37,70.26,70.3,37508.0,68.4864,68.5839,68.4766,68.5156,37508.0
2018-11-07 12:50:00,70.31,70.44,70.31,70.32,27899.0,68.5254,68.6521,68.5254,68.5351,27899.0
2018-11-07 13:00:00,70.32,70.37,70.23,70.29,28002.0,68.5351,68.5839,68.4474,68.5059,28002.0
2018-11-07 13:10:00,70.29,70.3,70.09,70.19,44281.0,68.5059,68.5156,68.311,68.4084,44281.0
2018-11-07 13:20:00,70.18,70.24,70.14,70.2,29777.0,68.3987,68.4572,68.3597,68.4182,29777.0
2018-11-07 13:30:00,70.2,70.26,70.17,70.24,21387.0,68.4182,68.4766,68.3889,68.4572,21387.0
2018-11-07 13:40:00,70.24,70.28,70.17,70.23,27525.0,68.4572,68.4961,68.3889,68.4474,27525.0
2018-11-07 13:50:00,70.23,70.29,70.19,70.29,19588.0,68.4474,68.5059,68.4084,68.5059,19588.0
2018-11-07 14:00:00,70.29,70.41,70.28,70.38,34302.0,68.5059,68.6228,68.4961,68.5936,34302.0
2018-11-07 14:10:00,70.38,70.46,70.3,70.34,47359.0,68.5936,68.6716,68.5156,68.5546,47359.0
2018-11-07 14:20:00,70.34,70.38,70.26,70.35,35270.0,68.5546,68.5936,68.4766,68.5644,35270.0
2018-11-07 14:30:00,70.36,70.41,70.31,70.36,34634.0,68.5741,68.6228,68.5254,68.5741,34634.0
2018-11-07 14:40:00,70.38,70.38,70.16,70.22,34412.0,68.5936,68.5936,68.3792,68.4377,34412.0
2018-11-07 14:50:00,70.22,70.27,70.12,70.15,23130.0,68.4377,68.4864,68.3402,68.3694,23130.0
2018-11-07 15:00:00,70.14,70.36,70.12,70.26,74612.0,68.3597,68.5741,68.3402,68.4766,74612.0
2018-11-07 15:10:00,70.25,70.38,70.23,70.34,64438.0,68.4669,68.5936,68.4474,68.5546,64438.0
2018-11-07 15:20:00,70.34,70.39,70.31,70.34,166143.0,68.5546,68.6033,68.5254,68.5546,166143.0
2018-11-07 15:30:00,70.34,70.48,70.33,70.42,97521.0,68.5546,68.6911,68.5449,68.6326,97521.0
2018-11-07 15:40:00,70.42,70.42,70.26,70.31,96011.0,68.6326,68.6326,68.4766,68.5254,96011.0
2018-11-07 15:50:00,70.32,70.4,70.14,70.23,363156.0,68.5351,68.6131,68.3597,68.4474,363156.0
2018-11-08 09:30:00,69.94,70.62,69.62,70.16,59579.0,68.1648,68.8275,67.8529,68.3792,59579.0
2018-11-08 09:40:00,70.13,70.22,70.0,70.0,31329.0,68.3499,68.4377,68.2232,68.2232,31329.0
2018-11-08 09:50:00,69.97,70.28,69.96,70.23,28888.0,68.194,68.4961,68.1843,68.4474,28888.0
2018-11-08 10:00:00,70.25,70.28,70.13,70.18,26415.0,68.4669,68.4961,68.3499,68.3987,26415.0
2018-11-08 10:10:00,70.18,70.29,70.12,70.28,21796.0,68.3987,68.5059,68.3402,68.4961,21796.0
2018-11-08 10:20:00,70.24,70.26,70.16,70.22,23347.0,68.4572,68.4766,68.3792,68.4377,23347.0
2018-11-08 10:30:00,70.22,70.25,70.09,70.15,56929.0,68.4377,68.4669,68.311,68.3694,56929.0
2018-11-08 10:40:00,70.16,70.21,70.0,70.03,27256.0,68.3792,68.4279,68.2232,68.2525,27256.0
2018-11-08 10:50:00,70.06,70.2,70.06,70.13,17451.0,68.2817,68.4182,68.2817,68.3499,17451.0
2018-11-08 11:00:00,70.13,70.16,70.05,70.07,20840.0,68.3499,68.3792,68.272,68.2915,20840.0
2018-11-08 11:10:00,70.04,70.13,70.0,70.12,16865.0,68.2622,68.3499,68.2232,68.3402,16865.0
2018-11-08 11:20:00,70.12,70.12,69.94,69.96,26138.0,68.3402,68.3402,68.1648,68.1843,26138.0
2018-11-08 11:30:00,69.96,70.05,69.87,69.88,61695.0,68.1843,68.272,68.0965,68.1063,61695.0
2018-11-08 11:40:00,69.88,69.89,69.65,69.72,110619.0,68.1063,68.116,67.8821,67.9504,110619.0
2018-11-08 11:50:00,69.72,69.87,69.64,69.72,75988.0,67.9504,68.0965,67.8724,67.9504,75988.0
2018-11-08 12:00:00,69.72,69.88,69.69,69.87,147657.0,67.9504,68.1063,67.9211,68.0965,147657.0
2018-11-08 12:10:00,69.88,70.0,69.86,70.0,42024.0,68.1063,68.2232,68.0868,68.2232,42024.0
2018-11-08 12:20:00,69.99,70.15,69.92,70.13,27291.0,68.2135,68.3694,68.1453,68.3499,27291.0
2018-11-08 12:30:00,70.14,70.24,70.11,70.22,22821.0,68.3597,68.4572,68.3305,68.4377,22821.0
2018-11-08 12:40:00,70.21,70.29,70.15,70.17,46178.0,68.4279,68.5059,68.3694,68.3889,46178.0
2018-11-08 12:50:00,70.18,70.2,70.12,70.17,25251.0,68.3987,68.4182,68.3402,68.3889,25251.0
2018-11-08 13:00:00,70.16,70.2,70.1,70.11,18396.0,68.3792,68.4182,68.3207,68.3305,18396.0
2018-11-08 13:10:00,70.1,70.23,70.06,70.06,20209.0,68.3207,68.4474,68.2817,68.2817,20209.0
2018-11-08 13:20:00,70.06,70.09,70.01,70.03,19372.0,68.2817,68.311,68.233,68.2525,19372.0
2018-11-08 13:30:00,70.02,70.15,70.0,70.02,42412.0,68.2427,68.3694,68.2232,68.2427,42412.0
2018-11-08 13:40:00,70.0,70.02,69.87,69.9,24604.0,68.2232,68.2427,68.0965,68.1258,24604.0
2018-11-08 13:50:00,69.9,69.97,69.85,69.91,29080.0,68.1258,68.194,68.0771,68.1355,29080.0
2018-11-08 14:00:00,69.9,69.97,69.68,69.97,47460.0,68.1258,68.194,67.9114,68.194,47460.0
2018-11-08 14:10:00,69.96,69.96,69.82,69.82,25099.0,68.1843,68.1843,68.0478,68.0478,25099.0
2018-11-08 14:20:00,69.83,69.87,69.65,69.65,21406.0,68.0576,68.0965,67.8821,67.8821,21406.0
2018-11-08 14:30:00,69.66,69.69,69.59,69.6,57203.0,67.8919,67.9211,67.8237,67.8334,57203.0
2018-11-08 14:40:00,69.6,69.6,69.4,69.52,63935.0,67.8334,67.8334,67.6385,67.7554,63935.0
2018-11-08 14:50:00,69.52,69.6,69.48,69.5,59325.0,67.7554,67.8334,67.7164,67.7359,59325.0
2018-11-08 15:00:00,69.49,69.56,69.38,69.55,80657.0,67.7262,67.7944,67.619,67.7847,80657.0
2018-11-08 15:10:00,69.55,69.63,69.47,69.57,68498.0,67.7847,67.8626,67.7067,67.8042,68498.0
2018-11-08 15:20:00,69.57,69.72,69.54,69.63,115601.0,67.8042,67.9504,67.7749,67.8626,115601.0
2018-11-08 15:30:00,69.62,69.67,69.55,69.64,98807.0,67.8529,67.9016,67.7847,67.8724,98807.0
2018-11-08 15:40:00,69.63,69.76,69.6,69.76,76198.0,67.8626,67.9893,67.8334,67.9893,76198.0
2018-11-08 15:50:00,69.76,69.8,69.57,69.61,303490.0,67.9893,68.0283,67.8042,67.8431,303490.0
2018-11-09 09:30:00,69.3,69.57,68.9,69.05,53521.0,67.541,67.8042,67.1512,67.2974,53521.0
2018-11-09 09:40:00,69.09,69.2,68.89,69.18,21283.0,67.3363,67.4436,67.1414,67.4241,21283.0
2018-11-09 09:50:00,69.16,69.16,68.86,68.9,33451.0,67.4046,67.4046,67.1122,67.1512,33451.0
2018-11-09 10:00:00,68.91,69.07,68.86,68.88,34453.0,67.1609,67.3169,67.1122,67.1317,34453.0
2018-11-09 10:10:00,68.84,68.91,68.62,68.82,35588.0,67.0927,67.1609,66.8783,67.0732,35588.0
2018-11-09 10:20:00,68.81,69.05,68.79,68.98,87120.0,67.0635,67.2974,67.044,67.2291,87120.0
2018-11-09 10:30:00,69.0,69.23,68.96,69.14,200164.0,67.2486,67.4728,67.2096,67.3851,200164.0
2018-11-09 10:40:00,69.13,69.13,68.95,68.99,19246.0,67.3753,67.3753,67.1999,67.2389,19246.0
2018-11-09 10:50:00,68.97,68.98,68.63,68.7,37083.0,67.2194,67.2291,66.888,66.9562,37083.0
2018-11-09 11:00:00,68.71,68.74,68.36,68.44,50057.0,66.966,66.9952,66.6249,66.7028,50057.0
2018-11-09 11:10:00,68.44,68.55,68.4,68.4,36058.0,66.7028,66.8101,66.6639,66.6639,36058.0
2018-11-09 11:20:00,68.4,68.55,68.4,68.47,32128.0,66.6639,66.8101,66.6639,66.7321,32128.0
2018-11-09 11:30:00,68.46,68.57,68.37,68.49,49337.0,66.7223,66.8295,66.6346,66.7516,49337.0
2018-11-09 11:40:00,68.5,68.55,68.23,68.23,43063.0,66.7613,66.8101,66.4982,66.4982,43063.0
2018-11-09 11:50:00,68.23,68.4,68.18,68.29,40133.0,66.4982,66.6639,66.4494,66.5567,40133.0
2018-11-09 12:00:00,68.29,68.31,68.15,68.23,31587.0,66.5567,66.5761,66.4202,66.4982,31587.0
2018-11-09 12:10:00,68.22,68.23,67.98,68.03,49534.0,66.4884,66.4982,66.2545,66.3033,49534.0
2018-11-09 12:20:00,68.03,68.16,68.01,68.06,42052.0,66.3033,66.43,66.2838,66.3325,42052.0
2018-11-09 12:30:00,68.07,68.18,68.02,68.16,31739.0,66.3422,66.4494,66.2935,66.43,31739.0
2018-11-09 12:40:00,68.16,68.21,68.05,68.07,18801.0,66.43,66.4787,66.3227,66.3422,18801.0
2018-11-09 12:50:00,68.07,68.07,68.02,68.07,12044.0,66.3422,66.3422,66.2935,66.3422,12044.0
2018-11-09 13:00:00,68.03,68.11,67.94,68.11,15677.0,66.3033,66.3812,66.2155,66.3812,15677.0
2018-11-09 13:10:00,68.1,68.19,68.03,68.17,91227.0,66.3715,66.4592,66.3033,66.4397,91227.0
2018-11-09 13:20:00,68.17,68.2,68.11,68.14,51460.0,66.4397,66.4689,66.3812,66.4105,51460.0
2018-11-09 13:30:00,68.14,68.14,68.07,68.12,14390.0,66.4105,66.4105,66.3422,66.391,14390.0
2018-11-09 13:40:00,68.13,68.2,68.05,68.08,19236.0,66.4007,66.4689,66.3227,66.352,19236.0
2018-11-09 13:50:00,68.1,68.19,68.08,68.1,15898.0,66.3715,66.4592,66.352,66.3715,15898.0
2018-11-09 14:00:00,68.09,68.15,68.07,68.08,18489.0,66.3617,66.4202,66.3422,66.352,18489.0
2018-11-09 14:10:00,68.08,68.08,67.94,67.99,59122.0,66.352,66.352,66.2155,66.2643,59122.0
2018-11-09 14:20:00,67.99,68.04,67.91,67.91,39167.0,66.2643,66.313,66.1863,66.1863,39167.0
2018-11-09 14:30:00,67.9,68.07,67.86,68.07,35095.0,66.1766,66.3422,66.1376,66.3422,35095.0
2018-11-09 14:40:00,68.1,68.26,68.09,68.25,31137.0,66.3715,66.5274,66.3617,66.5177,31137.0
2018-11-09 14:50:00,68.27,68.42,68.24,68.37,30722.0,66.5372,66.6834,66.5079,66.6346,30722.0
2018-11-09 15:00:00,68.36,68.57,68.34,68.55,47826.0,66.6249,66.8295,66.6054,66.8101,47826.0
2018-11-09 15:10:00,68.55,68.68,68.5,68.63,28330.0,66.8101,66.9368,66.7613,66.888,28330.0
2018-11-09 15:20:00,68.64,68.73,68.57,68.66,30674.0,66.8978,66.9855,66.8295,66.9173,30674.0
2018-11-09 15:30:00,68.67,68.69,68.54,68.61,53365.0,66.927,66.9465,66.8003,66.8685,53365.0
2018-11-09 15:40:00,68.61,68.75,68.55,68.58,68459.0,66.8685,67.005,66.8101,66.8393,68459.0
2018-11-09 15:50:00,68.59,68.73,68.56,68.58,134976.0,66.849,66.9855,66.8198,66.8393,134976.0
2018-11-12 09:30:00,68.57,69.04,68.31,68.47,47909.0,66.8295,67.2876,66.5761,66.7321,47909.0
2018-11-12 09:40:00,68.47,68.6,68.41,68.54,22048.0,66.7321,66.8588,66.6736,66.8003,22048.0
2018-11-12 09:50:00,68.58,68.58,68.29,68.32,14004.0,66.8393,66.8393,66.5567,66.5859,14004.0
2018-11-12 10:00:00,68.32,68.47,68.24,68.33,24811.0,66.5859,66.7321,66.5079,66.5956,24811.0
2018-11-12 10:10:00,68.3,68.38,68.11,68.38,18750.0,66.5664,66.6444,66.3812,66.6444,18750.0
2018-11-12 10:20:00,68.36,68.59,68.31,68.54,14747.0,66.6249,66.849,66.5761,66.8003,14747.0
2018-11-12 10:30:00,68.51,68.53,68.24,68.26,12709.0,66.7711,66.7906,66.5079,66.5274,12709.0
2018-11-12 10:40:00,68.25,68.36,68.18,68.23,28214.0,66.5177,66.6249,66.4494,66.4982,28214.0
2018-11-12 10:50:00,68.22,68.26,68.12,68.21,26966.0,66.4884,66.5274,66.391,66.4787,26966.0
2018-11-12 11:00:00,68.24,68.29,68.12,68.2,27533.0,66.5079,66.5567,66.391,66.4689,27533.0
2018-11-12 11:10:00,68.19,68.23,67.9,67.96,37314.0,66.4592,66.4982,66.1766,66.235,37314.0
2018-11-12 11:20:00,67.95,68.05,67.88,67.88,26972.0,66.2253,66.3227,66.1571,66.1571,26972.0
2018-11-12 11:30:00,67.88,67.94,67.8,67.81,38595.0,66.1571,66.2155,66.0791,66.0888,38595.0
2018-11-12 11:40:00,67.82,68.0,67.82,67.91,33129.0,66.0986,66.274,66.0986,66.1863,33129.0
2018-11-12 11:50:00,67.9,67.95,67.7,67.8,168350.0,66.1766,66.2253,65.9816,66.0791,168350.0
2018-11-12 12:00:00,67.78,68.07,67.77,67.95,161291.0,66.0596,66.3422,66.0499,66.2253,161291.0
2018-11-12 12:10:00,67.94,68.0,67.75,67.8,124019.0,66.2155,66.274,66.0304,66.0791,124019.0
2018-11-12 12:20:00,67.8,67.82,67.66,67.79,50339.0,66.0791,66.0986,65.9426,66.0693,50339.0
2018-11-12 12:30:00,67.79,68.06,67.74,68.02,42559.0,66.0693,66.3325,66.0206,66.2935,42559.0
2018-11-12 12:40:00,68.02,68.16,67.95,68.13,58013.0,66.2935,66.43,66.2253,66.4007,58013.0
2018-11-12 12:50:00,68.14,68.16,68.07,68.1,21254.0,66.4105,66.43,66.3422,66.3715,21254.0
2018-11-12 13:00:00,68.1,68.16,68.05,68.09,62577.0,66.3715,66.43,66.3227,66.3617,62577.0
2018-11-12 13:10:00,68.09,68.16,68.04,68.05,28749.0,66.3617,66.43,66.313,66.3227,28749.0
2018-11-12 13:20:00,68.04,68.22,68.04,68.17,19196.0,66.313,66.4884,66.313,66.4397,19196.0
2018-11-12 13:30:00,68.17,68.18,68.09,68.15,24405.0,66.4397,66.4494,66.3617,66.4202,24405.0
2018-11-12 13:40:00,68.16,68.17,67.93,68.03,40179.0,66.43,66.4397,66.2058,66.3033,40179.0
2018-11-12 13:50:00,68.03,68.27,68.03,68.19,12765.0,66.3033,66.5372,66.3033,66.4592,12765.0
2018-11-12 14:00:00,68.19,68.23,68.14,68.15,25227.0,66.4592,66.4982,66.4105,66.4202,25227.0
2018-11-12 14:10:00,68.15,68.29,68.14,68.29,36247.0,66.4202,66.5567,66.4105,66.5567,36247.0
2018-11-12 14:20:00,68.29,68.35,68.25,68.27,24762.0,66.5567,66.6151,66.5177,66.5372,24762.0
2018-11-12 14:30:00,68.27,68.34,68.09,68.16,43093.0,66.5372,66.6054,66.3617,66.43,43093.0
2018-11-12 14:40:00,68.14,68.39,68.14,68.32,31478.0,66.4105,66.6541,66.4105,66.5859,31478.0
2018-11-12 14:50:00,68.33,68.34,68.1,68.11,24358.0,66.5956,66.6054,66.3715,66.3812,24358.0
2018-11-12 15:00:00,68.11,68.25,68.05,68.11,31726.0,66.3812,66.5177,66.3227,66.3812,31726.0
2018-11-12 15:10:00,68.1,68.19,67.98,68.18,37790.0,66.3715,66.4592,66.2545,66.4494,37790.0
2018-11-12 15:20:00,68.17,68.27,68.14,68.22,29797.0,66.4397,66.5372,66.4105,66.4884,29797.0
2018-11-12 15:30:00,68.21,68.21,68.03,68.08,73510.0,66.4787,66.4787,66.3033,66.352,73510.0
2018-11-12 15:40:00,68.07,68.17,67.98,68.01,82478.0,66.3422,66.4397,66.2545,66.2838,82478.0
2018-11-12 15:50:00,68.01,68.03,67.7,67.78,310041.0,66.2838,66.3033,65.9816,66.0596,310041.0
2018-11-13 09:30:00,68.42,68.62,68.28,68.4,74842.0,66.6834,66.8783,66.5469,66.6639,74842.0
2018-11-13 09:40:00,68.35,68.62,68.29,68.49,55415.0,66.6151,66.8783,66.5567,66.7516,55415.0
2018-11-13 09:50:00,68.48,68.76,68.41,68.63,46336.0,66.7418,67.0147,66.6736,66.888,46336.0
2018-11-13 10:00:00,68.66,68.78,68.56,68.76,118433.0,66.9173,67.0342,66.8198,67.0147,118433.0
2018-11-13 10:10:00,68.78,68.87,68.72,68.86,58625.0,67.0342,67.1219,66.9757,67.1122,58625.0
2018-11-13 10:20:00,68.86,68.86,68.42,68.49,47237.0,67.1122,67.1122,66.6834,66.7516,47237.0
2018-11-13 10:30:00,68.47,68.64,68.45,68.64,66344.0,66.7321,66.8978,66.7126,66.8978,66344.0
2018-11-13 10:40:00,68.65,68.72,68.45,68.61,208764.0,66.9075,66.9757,66.7126,66.8685,208764.0
2018-11-13 10:50:00,68.62,68.87,68.61,68.76,55964.0,66.8783,67.1219,66.8685,67.0147,55964.0
2018-11-13 11:00:00,68.75,69.12,68.74,68.97,65923.0,67.005,67.3656,66.9952,67.2194,65923.0
2018-11-13 11:10:00,68.98,69.27,68.96,69.27,39821.0,67.2291,67.5118,67.2096,67.5118,39821.0
2018-11-13 11:20:00,69.29,69.29,68.96,68.96,63496.0,67.5313,67.5313,67.2096,67.2096,63496.0
2018-11-13 11:30:00,68.96,68.96,68.66,68.67,44621.0,67.2096,67.2096,66.9173,66.927,44621.0
2018-11-13 11:40:00,68.65,68.73,68.57,68.71,74913.0,66.9075,66.9855,66.8295,66.966,74913.0
2018-11-13 11:50:00,68.7,68.86,68.69,68.77,33788.0,66.9562,67.1122,66.9465,67.0245,33788.0
2018-11-13 12:00:00,68.77,68.9,68.67,68.7,154952.0,67.0245,67.1512,66.927,66.9562,154952.0
2018-11-13 12:10:00,68.72,68.78,68.6,68.64,29445.0,66.9757,67.0342,66.8588,66.8978,29445.0
2018-11-13 12:20:00,68.63,68.72,68.59,68.7,28166.0,66.888,66.9757,66.849,66.9562,28166.0
2018-11-13 12:30:00,68.7,68.7,68.52,68.53,28204.0,66.9562,66.9562,66.7808,66.7906,28204.0
2018-11-13 12:40:00,68.52,68.55,68.37,68.48,28658.0,66.7808,66.8101,66.6346,66.7418,28658.0
2018-11-13 12:50:00,68.51,68.55,68.42,68.42,30845.0,66.7711,66.8101,66.6834,66.6834,30845.0
2018-11-13 13:00:00,68.42,68.51,68.4,68.4,30798.0,66.6834,66.7711,66.6639,66.6639,30798.0
2018-11-13 13:10:00,68.4,68.43,68.14,68.28,27129.0,66.6639,66.6931,66.4105,66.5469,27129.0
2018-11-13 13:20:00,68.3,68.43,68.28,68.29,22661.0,66.5664,66.6931,66.5469,66.5567,22661.0
2018-11-13 13:30:00,68.26,68.66,68.24,68.64,38044.0,66.5274,66.9173,66.5079,66.8978,38044.0
2018-11-13 13:40:00,68.65,68.68,68.53,68.54,96249.0,66.9075,66.9368,66.7906,66.8003,96249.0
2018-11-13 13:50:00,68.53,68.71,68.49,68.64,52863.0,66.7906,66.966,66.7516,66.8978,52863.0
2018-11-13 14:00:00,68.65,68.69,68.52,68.56,127420.0,66.9075,66.9465,66.7808,66.8198,127420.0
2018-11-13 14:10:00,68.56,68.66,68.42,68.48,95615.0,66.8198,66.9173,66.6834,66.7418,95615.0
2018-11-13 14:20:00,68.48,68.62,68.44,68.59,83396.0,66.7418,66.8783,66.7028,66.849,83396.0
2018-11-13 14:30:00,68.6,69.01,68.57,68.74,127565.0,66.8588,67.2584,66.8295,66.9952,127565.0
2018-11-13 14:40:00,68.74,68.75,68.42,68.59,45958.0,66.9952,67.005,66.6834,66.849,45958.0
2018-11-13 14:50:00,68.57,68.72,68.36,68.37,73702.0,66.8295,66.9757,66.6249,66.6346,73702.0
2018-11-13 15:00:00,68.35,68.6,68.31,68.5,56085.0,66.6151,66.8588,66.5761,66.7613,56085.0
2018-11-13 15:10:00,68.51,68.56,68.28,68.41,75259.0,66.7711,66.8198,66.5469,66.6736,75259.0
2018-11-13 15:20:00,68.4,68.5,68.34,68.4,55595.0,66.6639,66.7613,66.6054,66.6639,55595.0
2018-11-13 15:30:00,68.38,68.52,68.26,68.49,67520.0,66.6444,66.7808,66.5274,66.7516,67520.0
2018-11-13 15:40:00,68.48,68.62,68.41,68.53,113894.0,66.7418,66.8783,66.6736,66.7906,113894.0
2018-11-13 15:50:00,68.53,68.56,68.23,68.29,501580.0,66.7906,66.8198,66.4982,66.5567,501580.0
2018-11-14 09:30:00,68.54,69.1,68.53,68.69,45288.0,66.8003,67.3461,66.7906,66.9465,45288.0
2018-11-14 09:40:00,68.7,68.91,68.3,68.33,65744.0,66.9562,67.1609,66.5664,66.5956,65744.0
2018-11-14 09:50:00,68.32,68.37,67.98,68.17,46712.0,66.5859,66.6346,66.2545,66.4397,46712.0
2018-11-14 10:00:00,68.19,68.26,67.88,68.11,219172.0,66.4592,66.5274,66.1571,66.3812,219172.0
2018-11-14 10:10:00,68.07,68.07,67.74,67.77,42587.0,66.3422,66.3422,66.0206,66.0499,42587.0
2018-11-14 10:20:00,67.79,67.8,67.53,67.65,81968.0,66.0693,66.0791,65.8159,65.9329,81968.0
2018-11-14 10:30:00,67.64,67.77,67.62,67.71,33071.0,65.9232,66.0499,65.9037,65.9914,33071.0
2018-11-14 10:40:00,67.68,67.83,67.58,67.78,18106.0,65.9621,66.1083,65.8647,66.0596,18106.0
2018-11-14 10:50:00,67.79,68.0,67.74,68.0,80029.0,66.0693,66.274,66.0206,66.274,80029.0
2018-11-14 11:00:00,68.0,68.0,67.68,67.74,51534.0,66.274,66.274,65.9621,66.0206,51534.0
2018-11-14 11:10:00,67.71,67.86,67.71,67.74,17635.0,65.9914,66.1376,65.9914,66.0206,17635.0
2018-11-14 11:20:00,67.75,67.81,67.63,67.8,20900.0,66.0304,66.0888,65.9134,66.0791,20900.0
2018-11-14 11:30:00,67.8,67.8,67.46,67.46,22220.0,66.0791,66.0791,65.7477,65.7477,22220.0
2018-11-14 11:40:00,67.47,67.73,67.43,67.72,25820.0,65.7575,66.0109,65.7185,66.0011,25820.0
2018-11-14 11:50:00,67.71,68.05,67.66,67.91,28126.0,65.9914,66.3227,65.9426,66.1863,28126.0
2018-11-14 12:00:00,67.95,67.99,67.82,67.84,16798.0,66.2253,66.2643,66.0986,66.1181,16798.0
2018-11-14 12:10:00,67.81,67.9,67.71,67.88,26816.0,66.0888,66.1766,65.9914,66.1571,26816.0
2018-11-14 12:20:00,67.87,68.24,67.87,68.17,42486.0,66.1473,66.5079,66.1473,66.4397,42486.0
2018-11-14 12:30:00,68.15,68.2,67.92,68.01,28406.0,66.4202,66.4689,66.196,66.2838,28406.0
2018-11-14 12:40:00,67.99,68.05,67.93,68.04,45166.0,66.2643,66.3227,66.2058,66.313,45166.0
2018-11-14 12:50:00,68.04,68.13,67.77,67.83,87123.0,66.313,66.4007,66.0499,66.1083,87123.0
2018-11-14 13:00:00,67.83,67.94,67.77,67.84,38635.0,66.1083,66.2155,66.0499,66.1181,38635.0
2018-11-14 13:10:00,67.84,68.0,67.7,67.96,62763.0,66.1181,66.274,65.9816,66.235,62763.0
2018-11-14 13:20:00,67.95,68.15,67.81,67.93,91103.0,66.2253,66.4202,66.0888,66.2058,91103.0
2018-11-14 13:30:00,67.94,68.07,67.88,68.06,27672.0,66.2155,66.3422,66.1571,66.3325,27672.0
2018-11-14 13:40:00,68.07,68.1,67.8,67.8,36063.0,66.3422,66.3715,66.0791,66.0791,36063.0
2018-11-14 13:50:00,67.79,68.05,67.79,68.03,70306.0,66.0693,66.3227,66.0693,66.3033,70306.0
2018-11-14 14:00:00,68.02,68.02,67.8,67.91,100710.0,66.2935,66.2935,66.0791,66.1863,100710.0
2018-11-14 14:10:00,67.93,68.21,67.86,68.1,79412.0,66.2058,66.4787,66.1376,66.3715,79412.0
2018-11-14 14:20:00,68.12,68.26,68.04,68.05,78689.0,66.391,66.5274,66.313,66.3227,78689.0
2018-11-14 14:30:00,68.04,68.23,67.98,68.21,42906.0,66.313,66.4982,66.2545,66.4787,42906.0
2018-11-14 14:40:00,68.22,68.26,68.11,68.22,118232.0,66.4884,66.5274,66.3812,66.4884,118232.0
2018-11-14 14:50:00,68.22,68.48,68.2,68.42,129095.0,66.4884,66.7418,66.4689,66.6834,129095.0
2018-11-14 15:00:00,68.41,68.57,68.33,68.52,58732.0,66.6736,66.8295,66.5956,66.7808,58732.0
2018-11-14 15:10:00,68.52,68.56,68.4,68.52,38934.0,66.7808,66.8198,66.6639,66.7808,38934.0
2018-11-14 15:20:00,68.51,68.51,68.39,68.45,51371.0,66.7711,66.7711,66.6541,66.7126,51371.0
2018-11-14 15:30:00,68.44,68.5,68.22,68.3,97889.0,66.7028,66.7613,66.4884,66.5664,97889.0
2018-11-14 15:40:00,68.3,68.35,68.2,68.23,117178.0,66.5664,66.6151,66.4689,66.4982,117178.0
2018-11-14 15:50:00,68.23,68.27,67.99,68.0,315603.0,66.4982,66.5372,66.2643,66.274,315603.0
2018-11-15 09:30:00,67.74,68.24,67.69,68.13,66776.0,66.0206,66.5079,65.9719,66.4007,66776.0
2018-11-15 09:40:00,68.08,68.24,67.84,68.03,86652.0,66.352,66.5079,66.1181,66.3033,86652.0
2018-11-15 09:50:00,68.0,68.11,67.72,67.81,184607.0,66.274,66.3812,66.0011,66.0888,184607.0
2018-11-15 10:00:00,67.8,67.91,67.63,67.87,39747.0,66.0791,66.1863,65.9134,66.1473,39747.0
2018-11-15 10:10:00,67.89,68.04,67.85,67.97,21898.0,66.1668,66.313,66.1278,66.2448,21898.0
2018-11-15 10:20:00,67.96,68.11,67.72,67.83,31271.0,66.235,66.3812,66.0011,66.1083,31271.0
2018-11-15 10:30:00,67.83,67.83,67.43,67.44,100698.0,66.1083,66.1083,65.7185,65.7282,100698.0
2018-11-15 10:40:00,67.46,67.77,67.43,67.71,43250.0,65.7477,66.0499,65.7185,65.9914,43250.0
2018-11-15 10:50:00,67.69,67.77,67.54,67.54,38392.0,65.9719,66.0499,65.8257,65.8257,38392.0
2018-11-15 11:00:00,67.56,67.82,67.48,67.67,34938.0,65.8452,66.0986,65.7672,65.9524,34938.0
2018-11-15 11:10:00,67.69,67.83,67.59,67.72,31123.0,65.9719,66.1083,65.8744,66.0011,31123.0
2018-11-15 11:20:00,67.73,67.88,67.69,67.76,66827.0,66.0109,66.1571,65.9719,66.0401,66827.0
2018-11-15 11:30:00,67.78,67.84,67.68,67.78,90175.0,66.0596,66.1181,65.9621,66.0596,90175.0
2018-11-15 11:40:00,67.79,67.83,67.65,67.67,28939.0,66.0693,66.1083,65.9329,65.9524,28939.0
2018-11-15 11:50:00,67.68,67.76,67.62,67.65,22835.0,65.9621,66.0401,65.9037,65.9329,22835.0
2018-11-15 12:00:00,67.67,67.74,67.6,67.62,36902.0,65.9524,66.0206,65.8842,65.9037,36902.0
2018-11-15 12:10:00,67.66,67.71,67.55,67.57,18339.0,65.9426,65.9914,65.8354,65.8549,18339.0
2018-11-15 12:20:00,67.57,67.7,67.47,67.6,25318.0,65.8549,65.9816,65.7575,65.8842,25318.0
2018-11-15 12:30:00,67.59,67.74,67.49,67.74,23126.0,65.8744,66.0206,65.777,66.0206,23126.0
2018-11-15 12:40:00,67.69,67.75,67.62,67.74,31700.0,65.9719,66.0304,65.9037,66.0206,31700.0
2018-11-15 12:50:00,67.77,67.78,67.58,67.63,16334.0,66.0499,66.0596,65.8647,65.9134,16334.0
2018-11-15 13:00:00,67.66,67.66,67.5,67.53,11594.0,65.9426,65.9426,65.7867,65.8159,11594.0
2018-11-15 13:10:00,67.54,67.77,67.52,67.65,36541.0,65.8257,66.0499,65.8062,65.9329,36541.0
2018-11-15 13:20:00,67.66,68.0,67.66,67.95,51170.0,65.9426,66.274,65.9426,66.2253,51170.0
2018-11-15 13:30:00,67.98,68.08,67.92,67.95,35193.0,66.2545,66.352,66.196,66.2253,35193.0
2018-11-15 13:40:00,67.95,68.06,67.85,67.88,34453.0,66.2253,66.3325,66.1278,66.1571,34453.0
2018-11-15 13:50:00,67.89,68.12,67.88,68.08,76828.0,66.1668,66.391,66.1571,66.352,76828.0
2018-11-15 14:00:00,68.09,68.17,68.05,68.08,22631.0,66.3617,66.4397,66.3227,66.352,22631.0
2018-11-15 14:10:00,68.08,68.08,67.86,67.9,24820.0,66.352,66.352,66.1376,66.1766,24820.0
2018-11-15 14:20:00,67.92,67.93,67.53,67.58,69038.0,66.196,66.2058,65.8159,65.8647,69038.0
2018-11-15 14:30:00,67.6,67.76,67.55,67.69,46187.0,65.8842,66.0401,65.8354,65.9719,46187.0
2018-11-15 14:40:00,67.67,67.87,67.67,67.81,20788.0,65.9524,66.1473,65.9524,66.0888,20788.0
2018-11-15 14:50:00,67.81,67.91,67.65,67.87,57281.0,66.0888,66.1863,65.9329,66.1473,57281.0
2018-11-15 15:00:00,67.84,67.89,67.55,67.88,84412.0,66.1181,66.1668,65.8354,66.1571,84412.0
2018-11-15 15:10:00,67.9,67.96,67.71,67.79,72082.0,66.1766,66.235,65.9914,66.0693,72082.0
2018-11-15 15:20:00,67.76,67.8,67.63,67.67,62518.0,66.0401,66.0791,65.9134,65.9524,62518.0
2018-11-15 15:30:00,67.69,67.71,67.56,67.71,117444.0,65.9719,65.9914,65.8452,65.9914,117444.0
2018-11-15 15:40:00,67.71,67.87,67.7,67.79,100336.0,65.9914,66.1473,65.9816,66.0693,100336.0
2018-11-15 15:50:00,67.8,68.0,67.75,67.95,201549.0,66.0791,66.274,66.0304,66.2253,201549.0
2018-11-16 09:30:00,67.11,67.83,66.88,67.62,163625.0,65.4066,66.1083,65.1824,65.9037,163625.0
2018-11-16 09:40:00,67.62,68.12,67.57,68.09,117201.0,65.9037,66.391,65.8549,66.3617,117201.0
2018-11-16 09:50:00,68.09,68.16,67.89,68.01,125586.0,66.3617,66.43,66.1668,66.2838,125586.0
2018-11-16 10:00:00,68.01,68.3,67.95,68.17,138998.0,66.2838,66.5664,66.2253,66.4397,138998.0
2018-11-16 10:10:00,68.21,68.43,68.21,68.26,103545.0,66.4787,66.6931,66.4787,66.5274,103545.0
2018-11-16 10:20:00,68.26,68.54,68.23,68.39,77549.0,66.5274,66.8003,66.4982,66.6541,77549.0
2018-11-16 10:30:00,68.39,68.74,68.36,68.63,59277.0,66.6541,66.9952,66.6249,66.888,59277.0
2018-11-16 10:40:00,68.62,68.82,68.61,68.8,49066.0,66.8783,67.0732,66.8685,67.0537,49066.0
2018-11-16 10:50:00,68.8,68.81,68.56,68.59,58573.0,67.0537,67.0635,66.8198,66.849,58573.0
2018-11-16 11:00:00,68.59,68.8,68.53,68.75,60332.0,66.849,67.0537,66.7906,67.005,60332.0
2018-11-16 11:10:00,68.75,69.29,68.75,69.12,214975.0,67.005,67.5313,67.005,67.3656,214975.0
2018-11-16 11:20:00,69.11,69.14,68.89,68.97,146880.0,67.3558,67.3851,67.1414,67.2194,146880.0
2018-11-16 11:30:00,68.99,69.07,68.88,68.98,74042.0,67.2389,67.3169,67.1317,67.2291,74042.0
2018-11-16 11:40:00,68.99,69.05,68.88,69.05,30154.0,67.2389,67.2974,67.1317,67.2974,30154.0
2018-11-16 11:50:00,69.06,69.06,68.79,68.86,73798.0,67.3071,67.3071,67.044,67.1122,73798.0
2018-11-16 12:00:00,68.86,69.04,68.78,68.99,52648.0,67.1122,67.2876,67.0342,67.2389,52648.0
2018-11-16 12:10:00,69.0,69.01,68.85,68.93,63042.0,67.2486,67.2584,67.1024,67.1804,63042.0
2018-11-16 12:20:00,68.92,68.97,68.87,68.88,28620.0,67.1707,67.2194,67.1219,67.1317,28620.0
2018-11-16 12:30:00,68.88,69.44,68.84,69.31,84890.0,67.1317,67.6775,67.0927,67.5508,84890.0
2018-11-16 12:40:00,69.32,69.57,69.2,69.42,156932.0,67.5605,67.8042,67.4436,67.658,156932.0
2018-11-16 12:50:00,69.43,69.44,69.25,69.36,52368.0,67.6677,67.6775,67.4923,67.5995,52368.0
2018-11-16 13:00:00,69.36,69.4,69.18,69.32,224268.0,67.5995,67.6385,67.4241,67.5605,224268.0
2018-11-16 13:10:00,69.31,69.46,69.28,69.34,246516.0,67.5508,67.697,67.5215,67.58,246516.0
2018-11-16 13:20:00,69.36,69.38,69.21,69.29,87209.0,67.5995,67.619,67.4533,67.5313,87209.0
2018-11-16 13:30:00,69.29,69.31,69.13,69.18,53959.0,67.5313,67.5508,67.3753,67.4241,53959.0
2018-11-16 13:40:00,69.17,69.18,69.0,69.15,74518.0,67.4143,67.4241,67.2486,67.3948,74518.0
2018-11-16 13:50:00,69.14,69.15,69.04,69.13,46396.0,67.3851,67.3948,67.2876,67.3753,46396.0
2018-11-16 14:00:00,69.13,69.32,69.13,69.25,26534.0,67.3753,67.5605,67.3753,67.4923,26534.0
2018-11-16 14:10:00,69.26,69.28,69.09,69.16,58775.0,67.502,67.5215,67.3363,67.4046,58775.0
2018-11-16 14:20:00,69.17,69.19,68.99,69.1,46980.0,67.4143,67.4338,67.2389,67.3461,46980.0
2018-11-16 14:30:00,69.1,69.21,69.1,69.19,47296.0,67.3461,67.4533,67.3461,67.4338,47296.0
2018-11-16 14:40:00,69.2,69.21,69.1,69.16,31411.0,67.4436,67.4533,67.3461,67.4046,31411.0
2018-11-16 14:50:00,69.16,69.22,69.09,69.18,37260.0,67.4046,67.463,67.3363,67.4241,37260.0
2018-11-16 15:00:00,69.19,69.21,69.05,69.08,38483.0,67.4338,67.4533,67.2974,67.3266,38483.0
2018-11-16 15:10:00,69.08,69.21,69.07,69.21,84636.0,67.3266,67.4533,67.3169,67.4533,84636.0
2018-11-16 15:20:00,69.21,69.39,69.2,69.29,106294.0,67.4533,67.6287,67.4436,67.5313,106294.0
2018-11-16 15:30:00,69.29,69.33,69.25,69.31,79760.0,67.5313,67.5703,67.4923,67.5508,79760.0
2018-11-16 15:40:00,69.32,69.35,69.13,69.14,106076.0,67.5605,67.5897,67.3753,67.3851,106076.0
2018-11-16 15:50:00,69.14,69.15,68.92,69.02,272813.0,67.3851,67.3948,67.1707,67.2681,272813.0
2018-11-19 09:30:00,68.41,69.3,68.28,69.3,178858.0,66.6736,67.541,66.5469,67.541,178858.0
2018-11-19 09:40:00,69.24,69.47,68.97,69.01,169345.0,67.4825,67.7067,67.2194,67.2584,169345.0
2018-11-19 09:50:00,69.03,69.27,68.95,68.95,125030.0,67.2779,67.5118,67.1999,67.1999,125030.0
2018-11-19 10:00:00,68.99,68.99,68.73,68.76,20945.0,67.2389,67.2389,66.9855,67.0147,20945.0
2018-11-19 10:10:00,68.69,68.77,68.59,68.62,54703.0,66.9465,67.0245,66.849,66.8783,54703.0
2018-11-19 10:20:00,68.64,68.64,68.47,68.6,19027.0,66.8978,66.8978,66.7321,66.8588,19027.0
2018-11-19 10:30:00,68.6,68.61,68.33,68.5,28439.0,66.8588,66.8685,66.5956,66.7613,28439.0
2018-11-19 10:40:00,68.52,68.75,68.52,68.75,17860.0,66.7808,67.005,66.7808,67.005,17860.0
2018-11-19 10:50:00,68.73,69.07,68.7,69.04,28247.0,66.9855,67.3169,66.9562,67.2876,28247.0
2018-11-19 11:00:00,69.06,69.1,68.87,68.87,37852.0,67.3071,67.3461,67.1219,67.1219,37852.0
2018-11-19 11:10:00,68.87,68.88,68.76,68.8,46765.0,67.1219,67.1317,67.0147,67.0537,46765.0
2018-11-19 11:20:00,68.78,68.78,68.52,68.58,21474.0,67.0342,67.0342,66.7808,66.8393,21474.0
2018-11-19 11:30:00,68.57,68.65,68.48,68.54,25441.0,66.8295,66.9075,66.7418,66.8003,25441.0
2018-11-19 11:40:00,68.55,68.6,68.49,68.55,11182.0,66.8101,66.8588,66.7516,66.8101,11182.0
2018-11-19 11:50:00,68.55,68.55,68.26,68.39,48664.0,66.8101,66.8101,66.5274,66.6541,48664.0
2018-11-19 12:00:00,68.4,68.44,68.13,68.15,24201.0,66.6639,66.7028,66.4007,66.4202,24201.0
2018-11-19 12:10:00,68.14,68.39,68.14,68.36,25329.0,66.4105,66.6541,66.4105,66.6249,25329.0
2018-11-19 12:20:00,68.38,68.53,68.35,68.5,11881.0,66.6444,66.7906,66.6151,66.7613,11881.0
2018-11-19 12:30:00,68.5,68.54,68.34,68.54,20627.0,66.7613,66.8003,66.6054,66.8003,20627.0
2018-11-19 12:40:00,68.53,68.54,68.4,68.41,10214.0,66.7906,66.8003,66.6639,66.6736,10214.0
2018-11-19 12:50:00,68.42,68.42,68.22,68.23,47276.0,66.6834,66.6834,66.4884,66.4982,47276.0
2018-11-19 13:00:00,68.23,68.26,68.08,68.08,46408.0,66.4982,66.5274,66.352,66.352,46408.0
2018-11-19 13:10:00,68.09,68.21,68.03,68.17,22933.0,66.3617,66.4787,66.3033,66.4397,22933.0
2018-11-19 13:20:00,68.18,68.22,68.09,68.13,11415.0,66.4494,66.4884,66.3617,66.4007,11415.0
2018-11-19 13:30:00,68.11,68.25,68.03,68.22,26768.0,66.3812,66.5177,66.3033,66.4884,26768.0
2018-11-19 13:40:00,68.21,68.34,68.15,68.24,29960.0,66.4787,66.6054,66.4202,66.5079,29960.0
2018-11-19 13:50:00,68.25,68.27,68.05,68.05,24870.0,66.5177,66.5372,66.3227,66.3227,24870.0
2018-11-19 14:00:00,68.05,68.06,67.8,67.96,32186.0,66.3227,66.3325,66.0791,66.235,32186.0
2018-11-19 14:10:00,67.93,68.15,67.86,68.11,36041.0,66.2058,66.4202,66.1376,66.3812,36041.0
2018-11-19 14:20:00,68.13,68.17,67.99,68.04,24735.0,66.4007,66.4397,66.2643,66.313,24735.0
2018-11-19 14:30:00,68.05,68.19,68.02,68.19,19674.0,66.3227,66.4592,66.2935,66.4592,19674.0
2018-11-19 14:40:00,68.2,68.25,68.12,68.22,26305.0,66.4689,66.5177,66.391,66.4884,26305.0
2018-11-19 14:50:00,68.23,68.26,68.18,68.24,16321.0,66.4982,66.5274,66.4494,66.5079,16321.0
2018-11-19 15:00:00,68.23,68.27,68.13,68.22,29233.0,66.4982,66.5372,66.4007,66.4884,29233.0
2018-11-19 15:10:00,68.2,68.44,68.2,68.32,47122.0,66.4689,66.7028,66.4689,66.5859,47122.0
2018-11-19 15:20:00,68.33,68.34,68.19,68.27,28448.0,66.5956,66.6054,66.4592,66.5372,28448.0
2018-11-19 15:30:00,68.27,68.29,68.16,68.21,61915.0,66.5372,66.5567,66.43,66.4787,61915.0
2018-11-19 15:40:00,68.2,68.2,68.01,68.06,102889.0,66.4689,66.4689,66.2838,66.3325,102889.0
2018-11-19 15:50:00,68.05,68.08,67.86,67.88,301859.0,66.3227,66.352,66.1376,66.1571,301859.0
2018-11-20 09:30:00,67.62,67.66,66.89,66.89,200742.0,65.9037,65.9426,65.1922,65.1922,200742.0
2018-11-20 09:40:00,66.93,66.98,66.53,66.98,223506.0,65.2312,65.2799,64.8413,65.2799,223506.0
2018-11-20 09:50:00,66.97,67.06,66.79,66.88,145698.0,65.2702,65.3579,65.0947,65.1824,145698.0
2018-11-20 10:00:00,66.87,67.12,66.57,66.63,112974.0,65.1727,65.4163,64.8803,64.9388,112974.0
2018-11-20 10:10:00,66.63,66.69,66.17,66.29,90805.0,64.9388,64.9973,64.4905,64.6074,90805.0
2018-11-20 10:20:00,66.3,66.38,66.18,66.36,170283.0,64.6172,64.6951,64.5002,64.6756,170283.0
2018-11-20 10:30:00,66.36,66.39,66.16,66.31,196083.0,64.6756,64.7049,64.4807,64.6269,196083.0
2018-11-20 10:40:00,66.31,66.65,66.27,66.61,244777.0,64.6269,64.9583,64.5879,64.9193,244777.0
2018-11-20 10:50:00,66.62,66.67,66.56,66.57,65987.0,64.929,64.9778,64.8706,64.8803,65987.0
2018-11-20 11:00:00,66.59,66.69,66.55,66.69,137883.0,64.8998,64.9973,64.8608,64.9973,137883.0
2018-11-20 11:10:00,66.65,66.74,66.6,66.65,47094.0,64.9583,65.046,64.9095,64.9583,47094.0
2018-11-20 11:20:00,66.64,66.76,66.63,66.74,58260.0,64.9485,65.0655,64.9388,65.046,58260.0
2018-11-20 11:30:00,66.75,66.89,66.69,66.85,63240.0,65.0557,65.1922,64.9973,65.1532,63240.0
2018-11-20 11:40:00,66.85,67.07,66.81,67.05,251590.0,65.1532,65.3676,65.1142,65.3481,251590.0
2018-11-20 11:50:00,67.04,67.2,66.99,67.06,78427.0,65.3384,65.4943,65.2896,65.3579,78427.0
2018-11-20 12:00:00,67.11,67.3,67.11,67.29,108983.0,65.4066,65.5918,65.4066,65.582,108983.0
2018-11-20 12:10:00,67.27,67.49,67.19,67.42,119369.0,65.5625,65.777,65.4846,65.7087,119369.0
2018-11-20 12:20:00,67.42,67.56,67.37,67.45,51491.0,65.7087,65.8452,65.66,65.738,51491.0
2018-11-20 12:30:00,67.44,67.49,67.36,67.37,27410.0,65.7282,65.777,65.6503,65.66,27410.0
2018-11-20 12:40:00,67.37,67.44,67.27,67.33,56748.0,65.66,65.7282,65.5625,65.621,56748.0
2018-11-20 12:50:00,67.33,67.43,67.23,67.28,41175.0,65.621,65.7185,65.5236,65.5723,41175.0
2018-11-20 13:00:00,67.29,67.34,67.07,67.07,133681.0,65.582,65.6308,65.3676,65.3676,133681.0
2018-11-20 13:10:00,67.06,67.08,66.81,66.81,59204.0,65.3579,65.3774,65.1142,65.1142,59204.0
2018-11-20 13:20:00,66.81,66.96,66.78,66.96,45989.0,65.1142,65.2604,65.085,65.2604,45989.0
2018-11-20 13:30:00,66.94,66.99,66.85,66.88,36137.0,65.2409,65.2896,65.1532,65.1824,36137.0
2018-11-20 13:40:00,66.89,67.03,66.88,66.95,48516.0,65.1922,65.3286,65.1824,65.2507,48516.0
2018-11-20 13:50:00,66.96,67.09,66.9,66.9,85627.0,65.2604,65.3871,65.2019,65.2019,85627.0
2018-11-20 14:00:00,66.91,66.91,66.63,66.65,35509.0,65.2117,65.2117,64.9388,64.9583,35509.0
2018-11-20 14:10:00,66.66,66.79,66.66,66.72,42492.0,64.968,65.0947,64.968,65.0265,42492.0
2018-11-20 14:20:00,66.72,66.74,66.56,66.6,39563.0,65.0265,65.046,64.8706,64.9095,39563.0
2018-11-20 14:30:00,66.58,66.71,66.57,66.64,39890.0,64.8901,65.0168,64.8803,64.9485,39890.0
2018-11-20 14:40:00,66.65,66.69,66.56,66.6,84962.0,64.9583,64.9973,64.8706,64.9095,84962.0
2018-11-20 14:50:00,66.59,66.71,66.52,66.62,67008.0,64.8998,65.0168,64.8316,64.929,67008.0
2018-11-20 15:00:00,66.63,66.76,66.09,66.22,85791.0,64.9388,65.0655,64.4125,64.5392,85791.0
2018-11-20 15:10:00,66.22,66.56,66.14,66.52,73360.0,64.5392,64.8706,64.4612,64.8316,73360.0
2018-11-20 15:20:00,66.51,66.6,66.41,66.51,71872.0,64.8218,64.9095,64.7244,64.8218,71872.0
2018-11-20 15:30:00,66.51,66.59,66.39,66.59,134126.0,64.8218,64.8998,64.7049,64.8998,134126.0
2018-11-20 15:40:00,66.58,66.6,66.45,66.54,157781.0,64.8901,64.9095,64.7634,64.8511,157781.0
2018-11-20 15:50:00,66.54,66.59,66.36,66.42,373149.0,64.8511,64.8998,64.6756,64.7341,373149.0
2018-11-21 09:30:00,66.67,67.34,66.58,67.29,220124.0,64.9778,65.6308,64.8901,65.582,220124.0
2018-11-21 09:40:00,67.26,67.39,66.82,66.85,53887.0,65.5528,65.6795,65.124,65.1532,53887.0
2018-11-21 09:50:00,66.8,66.95,66.54,66.93,217600.0,65.1045,65.2507,64.8511,65.2312,217600.0
2018-11-21 10:00:00,66.95,67.09,66.76,66.8,98528.0,65.2507,65.3871,65.0655,65.1045,98528.0
2018-11-21 10:10:00,66.82,66.83,66.51,66.79,39475.0,65.124,65.1337,64.8218,65.0947,39475.0
2018-11-21 10:20:00,66.75,66.96,66.74,66.81,76517.0,65.0557,65.2604,65.046,65.1142,76517.0
2018-11-21 10:30:00,66.81,66.81,66.65,66.68,100449.0,65.1142,65.1142,64.9583,64.9875,100449.0
2018-11-21 10:40:00,66.69,66.79,66.64,66.7,35235.0,64.9973,65.0947,64.9485,65.007,35235.0
2018-11-21 10:50:00,66.72,66.81,66.67,66.78,28929.0,65.0265,65.1142,64.9778,65.085,28929.0
2018-11-21 11:00:00,66.8,66.86,66.74,66.85,25743.0,65.1045,65.1629,65.046,65.1532,25743.0
2018-11-21 11:10:00,66.88,66.96,66.84,66.94,92874.0,65.1824,65.2604,65.1435,65.2409,92874.0
2018-11-21 11:20:00,66.95,67.05,66.85,66.95,85600.0,65.2507,65.3481,65.1532,65.2507,85600.0
2018-11-21 11:30:00,66.96,67.24,66.88,67.22,53027.0,65.2604,65.5333,65.1824,65.5138,53027.0
2018-11-21 11:40:00,67.21,67.28,67.05,67.14,87118.0,65.5041,65.5723,65.3481,65.4358,87118.0
2018-11-21 11:50:00,67.15,67.16,67.04,67.08,30065.0,65.4456,65.4553,65.3384,65.3774,30065.0
2018-11-21 12:00:00,67.09,67.18,67.01,67.06,130548.0,65.3871,65.4748,65.3091,65.3579,130548.0
2018-11-21 12:10:00,67.07,67.2,66.99,67.03,45250.0,65.3676,65.4943,65.2896,65.3286,45250.0
2018-11-21 12:20:00,67.04,67.08,67.01,67.08,20205.0,65.3384,65.3774,65.3091,65.3774,20205.0
2018-11-21 12:30:00,67.07,67.11,67.0,67.06,26126.0,65.3676,65.4066,65.2994,65.3579,26126.0
2018-11-21 12:40:00,67.06,67.19,67.03,67.12,52558.0,65.3579,65.4846,65.3286,65.4163,52558.0
2018-11-21 12:50:00,67.12,67.17,67.09,67.14,46163.0,65.4163,65.4651,65.3871,65.4358,46163.0
2018-11-21 13:00:00,67.14,67.26,67.07,67.16,56446.0,65.4358,65.5528,65.3676,65.4553,56446.0
2018-11-21 13:10:00,67.16,67.26,67.16,67.18,20753.0,65.4553,65.5528,65.4553,65.4748,20753.0
2018-11-21 13:20:00,67.18,67.18,67.06,67.1,18543.0,65.4748,65.4748,65.3579,65.3969,18543.0
2018-11-21 13:30:00,67.09,67.13,66.98,67.0,27834.0,65.3871,65.4261,65.2799,65.2994,27834.0
2018-11-21 13:40:00,67.01,67.05,66.98,67.01,19519.0,65.3091,65.3481,65.2799,65.3091,19519.0
2018-11-21 13:50:00,67.01,67.04,66.95,66.97,28544.0,65.3091,65.3384,65.2507,65.2702,28544.0
2018-11-21 14:00:00,66.98,66.98,66.82,66.83,36666.0,65.2799,65.2799,65.124,65.1337,36666.0
2018-11-21 14:10:00,66.82,66.89,66.82,66.88,65622.0,65.124,65.1922,65.124,65.1824,65622.0
2018-11-21 14:20:00,66.88,66.89,66.78,66.87,38961.0,65.1824,65.1922,65.085,65.1727,38961.0
2018-11-21 14:30:00,66.88,66.93,66.87,66.89,40699.0,65.1824,65.2312,65.1727,65.1922,40699.0
2018-11-21 14:40:00,66.9,66.95,66.88,66.93,31620.0,65.2019,65.2507,65.1824,65.2312,31620.0
2018-11-21 14:50:00,66.94,66.99,66.91,66.92,41502.0,65.2409,65.2896,65.2117,65.2214,41502.0
2018-11-21 15:00:00,66.92,67.17,66.89,67.16,91798.0,65.2214,65.4651,65.1922,65.4553,91798.0
2018-11-21 15:10:00,67.15,67.15,67.01,67.01,48945.0,65.4456,65.4456,65.3091,65.3091,48945.0
2018-11-21 15:20:00,67.01,67.05,66.98,67.03,41882.0,65.3091,65.3481,65.2799,65.3286,41882.0
2018-11-21 15:30:00,67.02,67.04,66.94,66.99,54227.0,65.3189,65.3384,65.2409,65.2896,54227.0
2018-11-21 15:40:00,67.0,67.01,66.81,66.81,112753.0,65.2994,65.3091,65.1142,65.1142,112753.0
2018-11-21 15:50:00,66.82,66.82,66.64,66.65,341916.0,65.124,65.124,64.9485,64.9583,341916.0
2018-11-23 09:30:00,66.27,66.28,65.96,66.12,42940.0,64.5879,64.5977,64.2858,64.4417,42940.0
2018-11-23 09:40:00,66.1,66.35,66.07,66.25,28624.0,64.4222,64.6659,64.393,64.5684,28624.0
2018-11-23 09:50:00,66.22,66.62,66.21,66.59,31501.0,64.5392,64.929,64.5294,64.8998,31501.0
2018-11-23 10:00:00,66.59,66.79,66.55,66.79,29897.0,64.8998,65.0947,64.8608,65.0947,29897.0
2018-11-23 10:10:00,66.79,66.93,66.77,66.93,65547.0,65.0947,65.2312,65.0752,65.2312,65547.0
2018-11-23 10:20:00,66.94,66.95,66.76,66.79,37897.0,65.2409,65.2507,65.0655,65.0947,37897.0
2018-11-23 10:30:00,66.79,67.02,66.74,66.97,91605.0,65.0947,65.3189,65.046,65.2702,91605.0
2018-11-23 10:40:00,66.97,67.03,66.86,66.9,28329.0,65.2702,65.3286,65.1629,65.2019,28329.0
2018-11-23 10:50:00,66.9,67.09,66.9,67.09,63948.0,65.2019,65.3871,65.2019,65.3871,63948.0
2018-11-23 11:00:00,67.1,67.26,67.09,67.24,49756.0,65.3969,65.5528,65.3871,65.5333,49756.0
2018-11-23 11:10:00,67.24,67.34,67.11,67.32,31496.0,65.5333,65.6308,65.4066,65.6113,31496.0
2018-11-23 11:20:00,67.32,67.34,67.13,67.13,23887.0,65.6113,65.6308,65.4261,65.4261,23887.0
2018-11-23 11:30:00,67.13,67.16,67.05,67.07,24296.0,65.4261,65.4553,65.3481,65.3676,24296.0
2018-11-23 11:40:00,67.05,67.26,66.93,67.24,30270.0,65.3481,65.5528,65.2312,65.5333,30270.0
2018-11-23 11:50:00,67.23,67.24,67.07,67.15,28154.0,65.5236,65.5333,65.3676,65.4456,28154.0
2018-11-23 12:00:00,67.14,67.27,67.13,67.23,33252.0,65.4358,65.5625,65.4261,65.5236,33252.0
2018-11-23 12:10:00,67.22,67.3,67.2,67.27,34286.0,65.5138,65.5918,65.4943,65.5625,34286.0
2018-11-23 12:20:00,67.29,67.29,67.17,67.19,61718.0,65.582,65.582,65.4651,65.4846,61718.0
2018-11-23 12:30:00,67.18,67.24,67.1,67.15,41265.0,65.4748,65.5333,65.3969,65.4456,41265.0
2018-11-23 12:40:00,67.15,67.18,67.03,67.15,31916.0,65.4456,65.4748,65.3286,65.4456,31916.0
2018-11-23 12:50:00,67.15,67.15,66.88,66.9,113828.0,65.4456,65.4456,65.1824,65.2019,113828.0
2018-11-26 09:30:00,67.64,67.64,67.21,67.57,205089.0,65.9232,65.9232,65.5041,65.8549,205089.0
2018-11-26 09:40:00,67.59,67.77,67.55,67.68,42680.0,65.8744,66.0499,65.8354,65.9621,42680.0
2018-11-26 09:50:00,67.69,67.73,67.53,67.68,160319.0,65.9719,66.0109,65.8159,65.9621,160319.0
2018-11-26 10:00:00,67.7,67.7,67.43,67.46,257723.0,65.9816,65.9816,65.7185,65.7477,257723.0
2018-11-26 10:10:00,67.44,67.48,67.06,67.2,395641.0,65.7282,65.7672,65.3579,65.4943,395641.0
2018-11-26 10:20:00,67.22,67.24,67.13,67.19,155831.0,65.5138,65.5333,65.4261,65.4846,155831.0
2018-11-26 10:30:00,67.2,67.25,67.09,67.15,138463.0,65.4943,65.543,65.3871,65.4456,138463.0
2018-11-26 10:40:00,67.14,67.21,67.07,67.19,48252.0,65.4358,65.5041,65.3676,65.4846,48252.0
2018-11-26 10:50:00,67.19,67.43,67.14,67.38,85372.0,65.4846,65.7185,65.4358,65.6698,85372.0
2018-11-26 11:00:00,67.37,67.38,67.18,67.33,28438.0,65.66,65.6698,65.4748,65.621,28438.0
2018-11-26 11:10:00,67.34,67.52,67.33,67.52,24088.0,65.6308,65.8062,65.621,65.8062,24088.0
2018-11-26 11:20:00,67.52,67.52,67.36,67.44,95580.0,65.8062,65.8062,65.6503,65.7282,95580.0
2018-11-26 11:30:00,67.43,67.5,67.25,67.27,26407.0,65.7185,65.7867,65.543,65.5625,26407.0
2018-11-26 11:40:00,67.27,67.34,67.26,67.34,13651.0,65.5625,65.6308,65.5528,65.6308,13651.0
2018-11-26 11:50:00,67.35,67.38,67.29,67.32,16694.0,65.6405,65.6698,65.582,65.6113,16694.0
2018-11-26 12:00:00,67.31,67.53,67.3,67.52,14937.0,65.6015,65.8159,65.5918,65.8062,14937.0
2018-11-26 12:10:00,67.53,67.59,67.52,67.56,21700.0,65.8159,65.8744,65.8062,65.8452,21700.0
2018-11-26 12:20:00,67.55,67.71,67.52,67.71,32818.0,65.8354,65.9914,65.8062,65.9914,32818.0
2018-11-26 12:30:00,67.69,67.71,67.53,67.56,29373.0,65.9719,65.9914,65.8159,65.8452,29373.0
2018-11-26 12:40:00,67.56,67.61,67.53,67.55,17731.0,65.8452,65.8939,65.8159,65.8354,17731.0
2018-11-26 12:50:00,67.55,67.61,67.53,67.59,11890.0,65.8354,65.8939,65.8159,65.8744,11890.0
2018-11-26 13:00:00,67.58,67.61,67.52,67.57,21386.0,65.8647,65.8939,65.8062,65.8549,21386.0
2018-11-26 13:10:00,67.57,67.58,67.53,67.57,14374.0,65.8549,65.8647,65.8159,65.8549,14374.0
2018-11-26 13:20:00,67.58,67.58,67.52,67.56,25154.0,65.8647,65.8647,65.8062,65.8452,25154.0
2018-11-26 13:30:00,67.54,67.57,67.45,67.46,12510.0,65.8257,65.8549,65.738,65.7477,12510.0
2018-11-26 13:40:00,67.43,67.5,67.37,67.48,15236.0,65.7185,65.7867,65.66,65.7672,15236.0
2018-11-26 13:50:00,67.49,67.54,67.48,67.52,11251.0,65.777,65.8257,65.7672,65.8062,11251.0
2018-11-26 14:00:00,67.51,67.53,67.45,67.48,12611.0,65.7965,65.8159,65.738,65.7672,12611.0
2018-11-26 14:10:00,67.48,67.52,67.44,67.48,21001.0,65.7672,65.8062,65.7282,65.7672,21001.0
2018-11-26 14:20:00,67.48,67.51,67.37,67.41,72584.0,65.7672,65.7965,65.66,65.699,72584.0
2018-11-26 14:30:00,67.41,67.51,67.38,67.43,47954.0,65.699,65.7965,65.6698,65.7185,47954.0
2018-11-26 14:40:00,67.44,67.45,67.32,67.35,11543.0,65.7282,65.738,65.6113,65.6405,11543.0
2018-11-26 14:50:00,67.35,67.44,67.35,67.44,16339.0,65.6405,65.7282,65.6405,65.7282,16339.0
2018-11-26 15:00:00,67.45,67.48,67.35,67.37,18267.0,65.738,65.7672,65.6405,65.66,18267.0
2018-11-26 15:10:00,67.38,67.45,67.33,67.34,20495.0,65.6698,65.738,65.621,65.6308,20495.0
2018-11-26 15:20:00,67.35,67.41,67.34,67.35,20610.0,65.6405,65.699,65.6308,65.6405,20610.0
2018-11-26 15:30:00,67.36,67.47,67.36,67.41,32545.0,65.6503,65.7575,65.6503,65.699,32545.0
2018-11-26 15:40:00,67.41,67.42,67.29,67.3,43952.0,65.699,65.7087,65.582,65.5918,43952.0
2018-11-26 15:50:00,67.29,67.39,67.28,67.34,222119.0,65.582,65.6795,65.5723,65.6308,222119.0
2018-11-27 09:30:00,67.12,67.34,66.82,66.91,121478.0,65.4163,65.6308,65.124,65.2117,121478.0
2018-11-27 09:40:00,66.92,67.27,66.89,67.19,106896.0,65.2214,65.5625,65.1922,65.4846,106896.0
2018-11-27 09:50:00,67.19,67.27,67.0,67.05,59598.0,65.4846,65.5625,65.2994,65.3481,59598.0
2018-11-27 10:00:00,67.06,67.28,67.03,67.25,99656.0,65.3579,65.5723,65.3286,65.543,99656.0
2018-11-27 10:10:00,67.25,67.57,67.23,67.41,56348.0,65.543,65.8549,65.5236,65.699,56348.0
2018-11-27 10:20:00,67.41,67.49,67.3,67.48,39410.0,65.699,65.777,65.5918,65.7672,39410.0
2018-11-27 10:30:00,67.5,67.61,67.44,67.55,87112.0,65.7867,65.8939,65.7282,65.8354,87112.0
2018-11-27 10:40:00,67.57,67.69,67.46,67.67,27121.0,65.8549,65.9719,65.7477,65.9524,27121.0
2018-11-27 10:50:00,67.67,67.84,67.66,67.7,35679.0,65.9524,66.1181,65.9426,65.9816,35679.0
2018-11-27 11:00:00,67.7,68.0,67.69,67.98,74871.0,65.9816,66.274,65.9719,66.2545,74871.0
2018-11-27 11:10:00,67.98,67.98,67.71,67.75,37325.0,66.2545,66.2545,65.9914,66.0304,37325.0
2018-11-27 11:20:00,67.75,67.76,67.57,67.68,37831.0,66.0304,66.0401,65.8549,65.9621,37831.0
2018-11-27 11:30:00,67.66,67.68,67.43,67.54,33355.0,65.9426,65.9621,65.7185,65.8257,33355.0
2018-11-27 11:40:00,67.55,67.56,67.33,67.38,28700.0,65.8354,65.8452,65.621,65.6698,28700.0
2018-11-27 11:50:00,67.38,67.54,67.38,67.46,27320.0,65.6698,65.8257,65.6698,65.7477,27320.0
2018-11-27 12:00:00,67.47,67.47,67.34,67.36,25797.0,65.7575,65.7575,65.6308,65.6503,25797.0
2018-11-27 12:10:00,67.37,67.38,67.17,67.18,34408.0,65.66,65.6698,65.4651,65.4748,34408.0
2018-11-27 12:20:00,67.18,67.29,67.03,67.07,55509.0,65.4748,65.582,65.3286,65.3676,55509.0
2018-11-27 12:30:00,67.07,67.24,67.06,67.23,53501.0,65.3676,65.5333,65.3579,65.5236,53501.0
2018-11-27 12:40:00,67.26,67.31,67.11,67.12,15748.0,65.5528,65.6015,65.4066,65.4163,15748.0
2018-11-27 12:50:00,67.1,67.18,67.03,67.17,29197.0,65.3969,65.4748,65.3286,65.4651,29197.0
2018-11-27 13:00:00,67.18,67.25,67.17,67.23,20979.0,65.4748,65.543,65.4651,65.5236,20979.0
2018-11-27 13:10:00,67.24,67.4,67.17,67.3,52140.0,65.5333,65.6892,65.4651,65.5918,52140.0
2018-11-27 13:20:00,67.31,67.37,67.21,67.37,19744.0,65.6015,65.66,65.5041,65.66,19744.0
2018-11-27 13:30:00,67.38,67.39,67.31,67.37,24856.0,65.6698,65.6795,65.6015,65.66,24856.0
2018-11-27 13:40:00,67.37,67.49,67.35,67.42,19109.0,65.66,65.777,65.6405,65.7087,19109.0
2018-11-27 13:50:00,67.42,67.46,67.34,67.46,16898.0,65.7087,65.7477,65.6308,65.7477,16898.0
2018-11-27 14:00:00,67.47,67.56,67.45,67.54,33392.0,65.7575,65.8452,65.738,65.8257,33392.0
2018-11-27 14:10:00,67.55,67.59,67.48,67.5,45649.0,65.8354,65.8744,65.7672,65.7867,45649.0
2018-11-27 14:20:00,67.51,67.57,67.47,67.5,28567.0,65.7965,65.8549,65.7575,65.7867,28567.0
2018-11-27 14:30:00,67.5,67.51,67.39,67.39,32300.0,65.7867,65.7965,65.6795,65.6795,32300.0
2018-11-27 14:40:00,67.39,67.41,67.36,67.37,22557.0,65.6795,65.699,65.6503,65.66,22557.0
2018-11-27 14:50:00,67.37,67.41,67.29,67.39,29345.0,65.66,65.699,65.582,65.6795,29345.0
2018-11-27 15:00:00,67.38,67.4,67.28,67.28,22076.0,65.6698,65.6892,65.5723,65.5723,22076.0
2018-11-27 15:10:00,67.3,67.32,67.25,67.25,21821.0,65.5918,65.6113,65.543,65.543,21821.0
2018-11-27 15:20:00,67.26,67.34,67.24,67.33,31099.0,65.5528,65.6308,65.5333,65.621,31099.0
2018-11-27 15:30:00,67.33,67.42,67.31,67.39,33803.0,65.621,65.7087,65.6015,65.6795,33803.0
2018-11-27 15:40:00,67.39,67.4,67.31,67.35,67991.0,65.6795,65.6892,65.6015,65.6405,67991.0
2018-11-27 15:50:00,67.36,67.38,67.23,67.36,175028.0,65.6503,65.6698,65.5236,65.6503,175028.0
2018-11-28 09:30:00,67.63,67.88,67.52,67.66,110085.0,65.9134,66.1571,65.8062,65.9426,110085.0
2018-11-28 09:40:00,67.65,67.78,67.45,67.73,87903.0,65.9329,66.0596,65.738,66.0109,87903.0
2018-11-28 09:50:00,67.71,67.76,67.39,67.6,38590.0,65.9914,66.0401,65.6795,65.8842,38590.0
2018-11-28 10:00:00,67.6,67.72,67.58,67.71,47178.0,65.8842,66.0011,65.8647,65.9914,47178.0
2018-11-28 10:10:00,67.7,67.72,67.57,67.6,35205.0,65.9816,66.0011,65.8549,65.8842,35205.0
2018-11-28 10:20:00,67.58,67.81,67.58,67.79,52605.0,65.8647,66.0888,65.8647,66.0693,52605.0
2018-11-28 10:30:00,67.78,67.83,67.69,67.78,50256.0,66.0596,66.1083,65.9719,66.0596,50256.0
2018-11-28 10:40:00,67.75,67.81,67.72,67.74,28279.0,66.0304,66.0888,66.0011,66.0206,28279.0
2018-11-28 10:50:00,67.73,67.83,67.7,67.81,30419.0,66.0109,66.1083,65.9816,66.0888,30419.0
2018-11-28 11:00:00,67.8,68.07,67.8,68.02,29720.0,66.0791,66.3422,66.0791,66.2935,29720.0
2018-11-28 11:10:00,68.01,68.13,67.93,67.95,28789.0,66.2838,66.4007,66.2058,66.2253,28789.0
2018-11-28 11:20:00,67.94,68.0,67.92,67.92,45777.0,66.2155,66.274,66.196,66.196,45777.0
2018-11-28 11:30:00,67.91,67.94,67.74,67.77,39969.0,66.1863,66.2155,66.0206,66.0499,39969.0
2018-11-28 11:40:00,67.75,67.77,67.54,67.58,97640.0,66.0304,66.0499,65.8257,65.8647,97640.0
2018-11-28 11:50:00,67.59,67.71,67.52,67.59,67009.0,65.8744,65.9914,65.8062,65.8744,67009.0
2018-11-28 12:00:00,67.62,68.57,67.61,68.53,110811.0,65.9037,66.8295,65.8939,66.7906,110811.0
2018-11-28 12:10:00,68.52,68.52,68.26,68.33,33648.0,66.7808,66.7808,66.5274,66.5956,33648.0
2018-11-28 12:20:00,68.31,68.48,68.27,68.36,38831.0,66.5761,66.7418,66.5372,66.6249,38831.0
2018-11-28 12:30:00,68.36,68.39,68.21,68.33,33481.0,66.6249,66.6541,66.4787,66.5956,33481.0
2018-11-28 12:40:00,68.33,68.36,68.23,68.31,32504.0,66.5956,66.6249,66.4982,66.5761,32504.0
2018-11-28 12:50:00,68.32,68.36,68.2,68.27,30598.0,66.5859,66.6249,66.4689,66.5372,30598.0
2018-11-28 13:00:00,68.25,68.26,68.01,68.09,293433.0,66.5177,66.5274,66.2838,66.3617,293433.0
2018-11-28 13:10:00,68.1,68.23,68.04,68.21,29665.0,66.3715,66.4982,66.313,66.4787,29665.0
2018-11-28 13:20:00,68.2,68.2,68.08,68.15,29096.0,66.4689,66.4689,66.352,66.4202,29096.0
2018-11-28 13:30:00,68.16,68.37,68.12,68.36,38145.0,66.43,66.6346,66.391,66.6249,38145.0
2018-11-28 13:40:00,68.36,68.47,68.33,68.35,51515.0,66.6249,66.7321,66.5956,66.6151,51515.0
2018-11-28 13:50:00,68.36,68.46,68.34,68.43,31251.0,66.6249,66.7223,66.6054,66.6931,31251.0
2018-11-28 14:00:00,68.43,68.45,68.32,68.37,36075.0,66.6931,66.7126,66.5859,66.6346,36075.0
2018-11-28 14:10:00,68.36,68.51,68.36,68.45,45076.0,66.6249,66.7711,66.6249,66.7126,45076.0
2018-11-28 14:20:00,68.44,68.49,68.4,68.44,25038.0,66.7028,66.7516,66.6639,66.7028,25038.0
2018-11-28 14:30:00,68.44,68.47,68.31,68.31,27974.0,66.7028,66.7321,66.5761,66.5761,27974.0
2018-11-28 14:40:00,68.31,68.44,68.27,68.38,52981.0,66.5761,66.7028,66.5372,66.6444,52981.0
2018-11-28 14:50:00,68.39,68.39,68.26,68.26,25580.0,66.6541,66.6541,66.5274,66.5274,25580.0
2018-11-28 15:00:00,68.26,68.38,68.25,68.35,37997.0,66.5274,66.6444,66.5177,66.6151,37997.0
2018-11-28 15:10:00,68.35,68.43,68.33,68.41,108941.0,66.6151,66.6931,66.5956,66.6736,108941.0
2018-11-28 15:20:00,68.42,68.75,68.42,68.73,52853.0,66.6834,67.005,66.6834,66.9855,52853.0
2018-11-28 15:30:00,68.72,68.83,68.67,68.77,105998.0,66.9757,67.0829,66.927,67.0245,105998.0
2018-11-28 15:40:00,68.77,68.86,68.73,68.84,83696.0,67.0245,67.1122,66.9855,67.0927,83696.0
2018-11-28 15:50:00,68.85,68.86,68.71,68.74,214125.0,67.1024,67.1122,66.966,66.9952,214125.0
2018-11-29 09:30:00,68.28,68.66,68.15,68.54,36914.0,66.5469,66.9173,66.4202,66.8003,36914.0
2018-11-29 09:40:00,68.51,68.57,68.39,68.4,31064.0,66.7711,66.8295,66.6541,66.6639,31064.0
2018-11-29 09:50:00,68.41,68.63,68.4,68.57,43450.0,66.6736,66.888,66.6639,66.8295,43450.0
2018-11-29 10:00:00,68.51,68.53,68.29,68.5,27010.0,66.7711,66.7906,66.5567,66.7613,27010.0
2018-11-29 10:10:00,68.51,68.64,68.41,68.51,40543.0,66.7711,66.8978,66.6736,66.7711,40543.0
2018-11-29 10:20:00,68.51,68.55,68.42,68.49,30048.0,66.7711,66.8101,66.6834,66.7516,30048.0
2018-11-29 10:30:00,68.48,68.74,68.46,68.55,104776.0,66.7418,66.9952,66.7223,66.8101,104776.0
2018-11-29 10:40:00,68.55,68.56,68.23,68.37,92908.0,66.8101,66.8198,66.4982,66.6346,92908.0
2018-11-29 10:50:00,68.37,68.42,68.29,68.36,47054.0,66.6346,66.6834,66.5567,66.6249,47054.0
2018-11-29 11:00:00,68.36,68.37,68.16,68.18,43561.0,66.6249,66.6346,66.43,66.4494,43561.0
2018-11-29 11:10:00,68.18,68.2,68.04,68.1,41538.0,66.4494,66.4689,66.313,66.3715,41538.0
2018-11-29 11:20:00,68.1,68.3,67.96,68.27,105108.0,66.3715,66.5664,66.235,66.5372,105108.0
2018-11-29 11:30:00,68.27,68.27,68.07,68.13,25023.0,66.5372,66.5372,66.3422,66.4007,25023.0
2018-11-29 11:40:00,68.15,68.15,68.05,68.08,22797.0,66.4202,66.4202,66.3227,66.352,22797.0
2018-11-29 11:50:00,68.09,68.3,68.04,68.27,29705.0,66.3617,66.5664,66.313,66.5372,29705.0
2018-11-29 12:00:00,68.25,68.28,68.19,68.23,18895.0,66.5177,66.5469,66.4592,66.4982,18895.0
2018-11-29 12:10:00,68.22,68.25,68.14,68.15,25360.0,66.4884,66.5177,66.4105,66.4202,25360.0
2018-11-29 12:20:00,68.15,68.26,68.09,68.25,28042.0,66.4202,66.5274,66.3617,66.5177,28042.0
2018-11-29 12:30:00,68.26,68.39,68.25,68.38,23438.0,66.5274,66.6541,66.5177,66.6444,23438.0
2018-11-29 12:40:00,68.38,68.51,68.38,68.45,19475.0,66.6444,66.7711,66.6444,66.7126,19475.0
2018-11-29 12:50:00,68.43,68.63,68.43,68.63,32533.0,66.6931,66.888,66.6931,66.888,32533.0
2018-11-29 13:00:00,68.63,68.74,68.62,68.7,26847.0,66.888,66.9952,66.8783,66.9562,26847.0
2018-11-29 13:10:00,68.7,68.71,68.58,68.63,21521.0,66.9562,66.966,66.8393,66.888,21521.0
2018-11-29 13:20:00,68.64,68.66,68.57,68.58,15863.0,66.8978,66.9173,66.8295,66.8393,15863.0
2018-11-29 13:30:00,68.57,68.6,68.49,68.5,13477.0,66.8295,66.8588,66.7516,66.7613,13477.0
2018-11-29 13:40:00,68.5,68.66,68.48,68.65,17288.0,66.7613,66.9173,66.7418,66.9075,17288.0
2018-11-29 13:50:00,68.65,68.66,68.53,68.56,24806.0,66.9075,66.9173,66.7906,66.8198,24806.0
2018-11-29 14:00:00,68.58,68.67,68.53,68.59,21711.0,66.8393,66.927,66.7906,66.849,21711.0
2018-11-29 14:10:00,68.58,68.79,68.58,68.77,35789.0,66.8393,67.044,66.8393,67.0245,35789.0
2018-11-29 14:20:00,68.75,68.8,68.69,68.78,29983.0,67.005,67.0537,66.9465,67.0342,29983.0
2018-11-29 14:30:00,68.77,68.79,68.67,68.67,26760.0,67.0245,67.044,66.927,66.927,26760.0
2018-11-29 14:40:00,68.66,68.72,68.63,68.67,27908.0,66.9173,66.9757,66.888,66.927,27908.0
2018-11-29 14:50:00,68.66,68.74,68.65,68.68,383815.0,66.9173,66.9952,66.9075,66.9368,383815.0
2018-11-29 15:00:00,68.68,68.8,68.65,68.8,41223.0,66.9368,67.0537,66.9075,67.0537,41223.0
2018-11-29 15:10:00,68.8,68.82,68.73,68.73,74944.0,67.0537,67.0732,66.9855,66.9855,74944.0
2018-11-29 15:20:00,68.73,68.81,68.7,68.73,104571.0,66.9855,67.0635,66.9562,66.9855,104571.0
2018-11-29 15:30:00,68.75,68.82,68.72,68.79,127750.0,67.005,67.0732,66.9757,67.044,127750.0
2018-11-29 15:40:00,68.79,68.81,68.7,68.71,171023.0,67.044,67.0635,66.9562,66.966,171023.0
2018-11-29 15:50:00,68.72,68.74,68.54,68.54,322197.0,66.9757,66.9952,66.8003,66.8003,322197.0
2018-11-30 09:30:00,68.76,69.09,68.52,68.68,56269.0,67.0147,67.3363,66.7808,66.9368,56269.0
2018-11-30 09:40:00,68.64,68.78,68.48,68.67,201483.0,66.8978,67.0342,66.7418,66.927,201483.0
2018-11-30 09:50:00,68.65,68.83,68.6,68.74,238249.0,66.9075,67.0829,66.8588,66.9952,238249.0
2018-11-30 10:00:00,68.73,68.84,68.73,68.8,73732.0,66.9855,67.0927,66.9855,67.0537,73732.0
2018-11-30 10:10:00,68.77,68.82,68.72,68.74,46577.0,67.0245,67.0732,66.9757,66.9952,46577.0
2018-11-30 10:20:00,68.74,68.75,68.63,68.66,114171.0,66.9952,67.005,66.888,66.9173,114171.0
2018-11-30 10:30:00,68.65,68.73,68.64,68.72,46054.0,66.9075,66.9855,66.8978,66.9757,46054.0
2018-11-30 10:40:00,68.72,68.8,68.67,68.73,302002.0,66.9757,67.0537,66.927,66.9855,302002.0
2018-11-30 10:50:00,68.72,68.84,68.69,68.71,30686.0,66.9757,67.0927,66.9465,66.966,30686.0
2018-11-30 11:00:00,68.71,68.73,68.57,68.6,152778.0,66.966,66.9855,66.8295,66.8588,152778.0
2018-11-30 11:10:00,68.59,68.59,68.38,68.38,25166.0,66.849,66.849,66.6444,66.6444,25166.0
2018-11-30 11:20:00,68.37,68.42,68.25,68.29,31707.0,66.6346,66.6834,66.5177,66.5567,31707.0
2018-11-30 11:30:00,68.27,68.28,68.16,68.2,28349.0,66.5372,66.5469,66.43,66.4689,28349.0
2018-11-30 11:40:00,68.21,68.25,68.09,68.15,31884.0,66.4787,66.5177,66.3617,66.4202,31884.0
2018-11-30 11:50:00,68.14,68.23,68.11,68.14,22524.0,66.4105,66.4982,66.3812,66.4105,22524.0
2018-11-30 12:00:00,68.13,68.17,68.09,68.17,17123.0,66.4007,66.4397,66.3617,66.4397,17123.0
2018-11-30 12:10:00,68.18,68.18,68.08,68.14,21670.0,66.4494,66.4494,66.352,66.4105,21670.0
2018-11-30 12:20:00,68.14,68.17,68.03,68.05,24194.0,66.4105,66.4397,66.3033,66.3227,24194.0
2018-11-30 12:30:00,68.05,68.07,67.99,68.03,15516.0,66.3227,66.3422,66.2643,66.3033,15516.0
2018-11-30 12:40:00,68.02,68.1,67.96,68.09,15258.0,66.2935,66.3715,66.235,66.3617,15258.0
2018-11-30 12:50:00,68.08,68.1,68.04,68.05,11165.0,66.352,66.3715,66.313,66.3227,11165.0
2018-11-30 13:00:00,68.04,68.05,67.99,67.99,10200.0,66.313,66.3227,66.2643,66.2643,10200.0
2018-11-30 13:10:00,67.99,68.07,67.97,68.06,11634.0,66.2643,66.3422,66.2448,66.3325,11634.0
2018-11-30 13:20:00,68.07,68.12,68.07,68.11,7796.0,66.3422,66.391,66.3422,66.3812,7796.0
2018-11-30 13:30:00,68.11,68.3,68.1,68.2,27425.0,66.3812,66.5664,66.3715,66.4689,27425.0
2018-11-30 13:40:00,68.22,68.34,68.18,68.34,12822.0,66.4884,66.6054,66.4494,66.6054,12822.0
2018-11-30 13:50:00,68.35,68.37,68.23,68.26,23110.0,66.6151,66.6346,66.4982,66.5274,23110.0
2018-11-30 14:00:00,68.26,68.35,68.22,68.24,56864.0,66.5274,66.6151,66.4884,66.5079,56864.0
2018-11-30 14:10:00,68.23,68.28,68.18,68.2,18914.0,66.4982,66.5469,66.4494,66.4689,18914.0
2018-11-30 14:20:00,68.2,68.24,68.16,68.22,16558.0,66.4689,66.5079,66.43,66.4884,16558.0
2018-11-30 14:30:00,68.24,68.28,68.19,68.22,14222.0,66.5079,66.5469,66.4592,66.4884,14222.0
2018-11-30 14:40:00,68.22,68.3,68.19,68.24,26147.0,66.4884,66.5664,66.4592,66.5079,26147.0
2018-11-30 14:50:00,68.23,68.25,68.12,68.17,37114.0,66.4982,66.5177,66.391,66.4397,37114.0
2018-11-30 15:00:00,68.18,68.23,68.15,68.23,19145.0,66.4494,66.4982,66.4202,66.4982,19145.0
2018-11-30 15:10:00,68.23,68.25,68.14,68.25,36881.0,66.4982,66.5177,66.4105,66.5177,36881.0
2018-11-30 15:20:00,68.24,68.31,68.21,68.22,52182.0,66.5079,66.5761,66.4787,66.4884,52182.0
2018-11-30 15:30:00,68.21,68.26,68.17,68.23,56289.0,66.4787,66.5274,66.4397,66.4982,56289.0
2018-11-30 15:40:00,68.23,68.28,68.2,68.27,71133.0,66.4982,66.5469,66.4689,66.5372,71133.0
2018-11-30 15:50:00,68.27,68.36,68.2,68.33,292367.0,66.5372,66.6249,66.4689,66.5956,292367.0
2018-12-03 09:30:00,68.38,68.9,68.19,68.29,122866.0,66.6444,67.1512,66.4592,66.5567,122866.0
2018-12-03 09:40:00,68.26,68.29,67.57,67.57,66348.0,66.5274,66.5567,65.8549,65.8549,66348.0
2018-12-03 09:50:00,67.58,67.59,67.07,67.21,116655.0,65.8647,65.8744,65.3676,65.5041,116655.0
2018-12-03 10:00:00,67.21,67.24,66.85,67.12,158876.0,65.5041,65.5333,65.1532,65.4163,158876.0
2018-12-03 10:10:00,67.12,67.33,67.0,67.3,213266.0,65.4163,65.621,65.2994,65.5918,213266.0
2018-12-03 10:20:00,67.29,67.69,67.13,67.61,140595.0,65.582,65.9719,65.4261,65.8939,140595.0
2018-12-03 10:30:00,67.61,68.01,67.6,67.81,124343.0,65.8939,66.2838,65.8842,66.0888,124343.0
2018-12-03 10:40:00,67.81,67.92,67.7,67.76,76738.0,66.0888,66.196,65.9816,66.0401,76738.0
2018-12-03 10:50:00,67.75,67.78,67.51,67.54,44891.0,66.0304,66.0596,65.7965,65.8257,44891.0
2018-12-03 11:00:00,67.56,67.57,67.38,67.57,47308.0,65.8452,65.8549,65.6698,65.8549,47308.0
2018-12-03 11:10:00,67.58,67.6,67.53,67.56,26237.0,65.8647,65.8842,65.8159,65.8452,26237.0
2018-12-03 11:20:00,67.55,67.67,67.54,67.65,22132.0,65.8354,65.9524,65.8257,65.9329,22132.0
2018-12-03 11:30:00,67.66,67.7,67.59,67.65,21239.0,65.9426,65.9816,65.8744,65.9329,21239.0
2018-12-03 11:40:00,67.64,67.65,67.43,67.51,24859.0,65.9232,65.9329,65.7185,65.7965,24859.0
2018-12-03 11:50:00,67.52,67.59,67.47,67.55,41681.0,65.8062,65.8744,65.7575,65.8354,41681.0
2018-12-03 12:00:00,67.55,67.83,67.54,67.83,37996.0,65.8354,66.1083,65.8257,66.1083,37996.0
2018-12-03 12:10:00,67.85,67.87,67.65,67.87,33076.0,66.1278,66.1473,65.9329,66.1473,33076.0
2018-12-03 12:20:00,67.88,68.0,67.84,67.88,14500.0,66.1571,66.274,66.1181,66.1571,14500.0
2018-12-03 12:30:00,67.9,68.14,67.9,68.1,26744.0,66.1766,66.4105,66.1766,66.3715,26744.0
2018-12-03 12:40:00,68.09,68.16,68.04,68.14,50845.0,66.3617,66.43,66.313,66.4105,50845.0
2018-12-03 12:50:00,68.13,68.18,68.06,68.09,25540.0,66.4007,66.4494,66.3325,66.3617,25540.0
2018-12-03 13:00:00,68.1,68.31,68.1,68.21,41049.0,66.3715,66.5761,66.3715,66.4787,41049.0
2018-12-03 13:10:00,68.18,68.27,68.17,68.23,34271.0,66.4494,66.5372,66.4397,66.4982,34271.0
2018-12-03 13:20:00,68.24,68.25,68.15,68.21,23829.0,66.5079,66.5177,66.4202,66.4787,23829.0
2018-12-03 13:30:00,68.21,68.21,68.12,68.12,28705.0,66.4787,66.4787,66.391,66.391,28705.0
2018-12-03 13:40:00,68.13,68.13,67.96,67.96,51130.0,66.4007,66.4007,66.235,66.235,51130.0
2018-12-03 13:50:00,67.95,68.08,67.87,67.87,36577.0,66.2253,66.352,66.1473,66.1473,36577.0
2018-12-03 14:00:00,67.88,68.05,67.88,67.97,48780.0,66.1571,66.3227,66.1571,66.2448,48780.0
2018-12-03 14:10:00,67.98,68.21,67.96,68.15,67740.0,66.2545,66.4787,66.235,66.4202,67740.0
2018-12-03 14:20:00,68.14,68.14,67.92,67.92,78307.0,66.4105,66.4105,66.196,66.196,78307.0
2018-12-03 14:30:00,67.91,67.94,67.86,67.88,16878.0,66.1863,66.2155,66.1376,66.1571,16878.0
2018-12-03 14:40:00,67.89,67.96,67.89,67.95,37667.0,66.1668,66.235,66.1668,66.2253,37667.0
2018-12-03 14:50:00,67.95,67.99,67.87,67.93,56707.0,66.2253,66.2643,66.1473,66.2058,56707.0
2018-12-03 15:00:00,67.94,68.0,67.78,67.79,87276.0,66.2155,66.274,66.0596,66.0693,87276.0
2018-12-03 15:10:00,67.8,67.88,67.79,67.8,53938.0,66.0791,66.1571,66.0693,66.0791,53938.0
2018-12-03 15:20:00,67.81,67.83,67.69,67.78,40177.0,66.0888,66.1083,65.9719,66.0596,40177.0
2018-12-03 15:30:00,67.78,67.8,67.72,67.78,121842.0,66.0596,66.0791,66.0011,66.0596,121842.0
2018-12-03 15:40:00,67.78,67.81,67.7,67.78,158163.0,66.0596,66.0888,65.9816,66.0596,158163.0
2018-12-03 15:50:00,67.77,67.79,67.65,67.68,420592.0,66.0499,66.0693,65.9329,65.9621,420592.0
2018-12-04 09:30:00,67.34,68.42,67.16,68.29,85154.0,65.6308,66.6834,65.4553,66.5567,85154.0
2018-12-04 09:40:00,68.28,68.29,67.94,68.05,63030.0,66.5469,66.5567,66.2155,66.3227,63030.0
2018-12-04 09:50:00,68.06,68.27,68.04,68.08,58919.0,66.3325,66.5372,66.313,66.352,58919.0
2018-12-04 10:00:00,68.04,68.2,67.87,68.17,39177.0,66.313,66.4689,66.1473,66.4397,39177.0
2018-12-04 10:10:00,68.16,68.41,68.1,68.2,234771.0,66.43,66.6736,66.3715,66.4689,234771.0
2018-12-04 10:20:00,68.2,68.2,67.75,67.94,90797.0,66.4689,66.4689,66.0304,66.2155,90797.0
2018-12-04 10:30:00,67.93,68.0,67.87,67.92,58902.0,66.2058,66.274,66.1473,66.196,58902.0
2018-12-04 10:40:00,67.91,68.13,67.89,68.13,87426.0,66.1863,66.4007,66.1668,66.4007,87426.0
2018-12-04 10:50:00,68.13,68.16,67.96,68.03,105290.0,66.4007,66.43,66.235,66.3033,105290.0
2018-12-04 11:00:00,68.02,68.13,67.92,68.13,47970.0,66.2935,66.4007,66.196,66.4007,47970.0
2018-12-04 11:10:00,68.13,68.13,68.06,68.11,59038.0,66.4007,66.4007,66.3325,66.3812,59038.0
2018-12-04 11:20:00,68.11,68.14,68.04,68.06,159468.0,66.3812,66.4105,66.313,66.3325,159468.0
2018-12-04 11:30:00,68.07,68.09,67.97,68.01,53647.0,66.3422,66.3617,66.2448,66.2838,53647.0
2018-12-04 11:40:00,68.01,68.14,67.99,68.02,145899.0,66.2838,66.4105,66.2643,66.2935,145899.0
2018-12-04 11:50:00,68.03,68.09,67.93,68.0,72359.0,66.3033,66.3617,66.2058,66.274,72359.0
2018-12-04 12:00:00,68.0,68.0,67.59,67.75,110028.0,66.274,66.274,65.8744,66.0304,110028.0
2018-12-04 12:10:00,67.75,67.75,67.48,67.54,55599.0,66.0304,66.0304,65.7672,65.8257,55599.0
2018-12-04 12:20:00,67.54,67.55,67.23,67.25,42057.0,65.8257,65.8354,65.5236,65.543,42057.0
2018-12-04 12:30:00,67.22,67.22,67.0,67.13,45806.0,65.5138,65.5138,65.2994,65.4261,45806.0
2018-12-04 12:40:00,67.12,67.16,66.89,66.89,68762.0,65.4163,65.4553,65.1922,65.1922,68762.0
2018-12-04 12:50:00,66.88,66.88,66.48,66.5,85945.0,65.1824,65.1824,64.7926,64.8121,85945.0
2018-12-04 13:00:00,66.49,66.59,66.35,66.43,131755.0,64.8023,64.8998,64.6659,64.7439,131755.0
2018-12-04 13:10:00,66.4,66.49,66.27,66.38,57641.0,64.7146,64.8023,64.5879,64.6951,57641.0
2018-12-04 13:20:00,66.39,66.39,65.81,65.92,107453.0,64.7049,64.7049,64.1396,64.2468,107453.0
2018-12-04 13:30:00,65.88,65.98,65.48,65.49,123106.0,64.2078,64.3053,63.818,63.8277,123106.0
2018-12-04 13:40:00,65.47,65.96,65.35,65.9,161435.0,63.8082,64.2858,63.6913,64.2273,161435.0
2018-12-04 13:50:00,65.88,66.15,65.83,66.04,106197.0,64.2078,64.471,64.1591,64.3638,106197.0
2018-12-04 14:00:00,66.02,66.38,65.99,66.36,108786.0,64.3443,64.6951,64.315,64.6756,108786.0
2018-12-04 14:10:00,66.38,66.49,66.35,66.38,89176.0,64.6951,64.8023,64.6659,64.6951,89176.0
2018-12-04 14:20:00,66.38,66.41,66.32,66.36,49591.0,64.6951,64.7244,64.6367,64.6756,49591.0
2018-12-04 14:30:00,66.38,66.57,66.38,66.44,31814.0,64.6951,64.8803,64.6951,64.7536,31814.0
2018-12-04 14:40:00,66.44,66.68,66.43,66.66,21099.0,64.7536,64.9875,64.7439,64.968,21099.0
2018-12-04 14:50:00,66.68,66.69,66.43,66.46,27081.0,64.9875,64.9973,64.7439,64.7731,27081.0
2018-12-04 15:00:00,66.46,66.47,66.37,66.4,33685.0,64.7731,64.7828,64.6854,64.7146,33685.0
2018-12-04 15:10:00,66.38,66.56,66.36,66.44,38582.0,64.6951,64.8706,64.6756,64.7536,38582.0
2018-12-04 15:20:00,66.45,66.52,66.2,66.21,62407.0,64.7634,64.8316,64.5197,64.5294,62407.0
2018-12-04 15:30:00,66.22,66.43,66.12,66.15,81733.0,64.5392,64.7439,64.4417,64.471,81733.0
2018-12-04 15:40:00,66.14,66.23,66.07,66.22,102460.0,64.4612,64.5489,64.393,64.5392,102460.0
2018-12-04 15:50:00,66.22,66.47,66.13,66.47,362948.0,64.5392,64.7828,64.4515,64.7828,362948.0
2018-12-06 09:30:00,65.56,65.91,65.04,65.83,106511.0,63.8959,64.2371,63.3891,64.1591,106511.0
2018-12-06 09:40:00,65.83,66.11,65.48,65.5,166238.0,64.1591,64.432,63.818,63.8375,166238.0
2018-12-06 09:50:00,65.5,65.52,65.04,65.17,202721.0,63.8375,63.857,63.3891,63.5158,202721.0
2018-12-06 10:00:00,65.15,65.29,64.93,65.02,190727.0,63.4964,63.6328,63.2819,63.3697,190727.0
2018-12-06 10:10:00,65.0,65.3,64.9,65.2,195829.0,63.3502,63.6425,63.2527,63.5451,195829.0
2018-12-06 10:20:00,65.19,65.73,65.19,65.51,157890.0,63.5353,64.0616,63.5353,63.8472,157890.0
2018-12-06 10:30:00,65.51,65.52,65.25,65.44,61216.0,63.8472,63.857,63.5938,63.779,61216.0
2018-12-06 10:40:00,65.45,65.54,65.23,65.24,86804.0,63.7887,63.8765,63.5743,63.5841,86804.0
2018-12-06 10:50:00,65.26,65.41,65.25,65.34,63852.0,63.6036,63.7498,63.5938,63.6815,63852.0
2018-12-06 11:00:00,65.32,65.55,65.28,65.46,71066.0,63.662,63.8862,63.6231,63.7985,71066.0
2018-12-06 11:10:00,65.47,65.81,65.39,65.69,60903.0,63.8082,64.1396,63.7303,64.0226,60903.0
2018-12-06 11:20:00,65.68,65.94,65.55,65.82,238419.0,64.0129,64.2663,63.8862,64.1493,238419.0
2018-12-06 11:30:00,65.84,66.14,65.77,66.01,87309.0,64.1688,64.4612,64.1006,64.3345,87309.0
2018-12-06 11:40:00,65.99,66.14,65.89,66.07,43334.0,64.315,64.4612,64.2176,64.393,43334.0
2018-12-06 11:50:00,66.1,66.43,66.04,66.42,69188.0,64.4222,64.7439,64.3638,64.7341,69188.0
2018-12-06 12:00:00,66.39,66.39,66.13,66.14,40839.0,64.7049,64.7049,64.4515,64.4612,40839.0
2018-12-06 12:10:00,66.15,66.39,66.09,66.38,62094.0,64.471,64.7049,64.4125,64.6951,62094.0
2018-12-06 12:20:00,66.37,66.65,66.35,66.65,45464.0,64.6854,64.9583,64.6659,64.9583,45464.0
2018-12-06 12:30:00,66.65,66.8,66.58,66.8,223901.0,64.9583,65.1045,64.8901,65.1045,223901.0
2018-12-06 12:40:00,66.81,66.99,66.78,66.89,55103.0,65.1142,65.2896,65.085,65.1922,55103.0
2018-12-06 12:50:00,66.88,67.0,66.86,66.93,40848.0,65.1824,65.2994,65.1629,65.2312,40848.0
2018-12-06 13:00:00,66.93,66.99,66.77,66.79,43808.0,65.2312,65.2896,65.0752,65.0947,43808.0
2018-12-06 13:10:00,66.79,66.91,66.75,66.76,31405.0,65.0947,65.2117,65.0557,65.0655,31405.0
2018-12-06 13:20:00,66.76,66.82,66.68,66.8,78995.0,65.0655,65.124,64.9875,65.1045,78995.0
2018-12-06 13:30:00,66.8,66.9,66.62,66.85,78287.0,65.1045,65.2019,64.929,65.1532,78287.0
2018-12-06 13:40:00,66.85,67.12,66.81,67.11,149130.0,65.1532,65.4163,65.1142,65.4066,149130.0
2018-12-06 13:50:00,67.1,67.11,66.82,66.97,106069.0,65.3969,65.4066,65.124,65.2702,106069.0
2018-12-06 14:00:00,66.98,67.12,66.86,66.9,52971.0,65.2799,65.4163,65.1629,65.2019,52971.0
2018-12-06 14:10:00,66.9,66.9,66.64,66.66,40144.0,65.2019,65.2019,64.9485,64.968,40144.0
2018-12-06 14:20:00,66.66,66.78,66.64,66.75,49470.0,64.968,65.085,64.9485,65.0557,49470.0
2018-12-06 14:30:00,66.73,66.73,66.51,66.54,34342.0,65.0362,65.0362,64.8218,64.8511,34342.0
2018-12-06 14:40:00,66.56,66.73,66.4,66.47,32491.0,64.8706,65.0362,64.7146,64.7828,32491.0
2018-12-06 14:50:00,66.48,66.87,66.48,66.84,41683.0,64.7926,65.1727,64.7926,65.1435,41683.0
2018-12-06 15:00:00,66.84,67.04,66.58,66.71,38632.0,65.1435,65.3384,64.8901,65.0168,38632.0
2018-12-06 15:10:00,66.72,66.82,66.61,66.71,102069.0,65.0265,65.124,64.9193,65.0168,102069.0
2018-12-06 15:20:00,66.69,66.83,66.61,66.78,39170.0,64.9973,65.1337,64.9193,65.085,39170.0
2018-12-06 15:30:00,66.76,67.07,66.75,66.97,58611.0,65.0655,65.3676,65.0557,65.2702,58611.0
2018-12-06 15:40:00,66.95,67.04,66.85,67.02,78492.0,65.2507,65.3384,65.1532,65.3189,78492.0
2018-12-06 15:50:00,67.02,67.43,66.97,67.26,314850.0,65.3189,65.7185,65.2702,65.5528,314850.0
2018-12-07 09:30:00,66.56,68.21,66.56,68.09,147379.0,64.8706,66.4787,64.8706,66.3617,147379.0
2018-12-07 09:40:00,68.09,68.35,67.96,68.01,109448.0,66.3617,66.6151,66.235,66.2838,109448.0
2018-12-07 09:50:00,68.01,68.07,67.69,67.69,82662.0,66.2838,66.3422,65.9719,65.9719,82662.0
2018-12-07 10:00:00,67.65,67.85,67.59,67.71,43762.0,65.9329,66.1278,65.8744,65.9914,43762.0
2018-12-07 10:10:00,67.69,67.73,67.24,67.25,141861.0,65.9719,66.0109,65.5333,65.543,141861.0
2018-12-07 10:20:00,67.25,67.31,66.93,67.13,34971.0,65.543,65.6015,65.2312,65.4261,34971.0
2018-12-07 10:30:00,67.14,67.14,66.72,66.88,24529.0,65.4358,65.4358,65.0265,65.1824,24529.0
2018-12-07 10:40:00,66.84,67.14,66.78,66.95,18191.0,65.1435,65.4358,65.085,65.2507,18191.0
2018-12-07 10:50:00,66.92,67.07,66.85,66.87,25881.0,65.2214,65.3676,65.1532,65.1727,25881.0
2018-12-07 11:00:00,66.9,66.94,66.46,66.6,75135.0,65.2019,65.2409,64.7731,64.9095,75135.0
2018-12-07 11:10:00,66.6,66.69,66.4,66.58,35087.0,64.9095,64.9973,64.7146,64.8901,35087.0
2018-12-07 11:20:00,66.57,66.57,66.46,66.53,33875.0,64.8803,64.8803,64.7731,64.8413,33875.0
2018-12-07 11:30:00,66.53,66.62,66.28,66.31,46562.0,64.8413,64.929,64.5977,64.6269,46562.0
2018-12-07 11:40:00,66.3,66.45,66.19,66.38,51248.0,64.6172,64.7634,64.51,64.6951,51248.0
2018-12-07 11:50:00,66.38,66.4,66.18,66.34,44440.0,64.6951,64.7146,64.5002,64.6561,44440.0
2018-12-07 12:00:00,66.33,66.53,66.32,66.47,47270.0,64.6464,64.8413,64.6367,64.7828,47270.0
2018-12-07 12:10:00,66.47,66.58,66.05,66.1,51979.0,64.7828,64.8901,64.3735,64.4222,51979.0
2018-12-07 12:20:00,66.11,66.48,66.11,66.45,81949.0,64.432,64.7926,64.432,64.7634,81949.0
2018-12-07 12:30:00,66.46,66.46,66.08,66.11,20442.0,64.7731,64.7731,64.4027,64.432,20442.0
2018-12-07 12:40:00,66.12,66.13,65.95,66.02,11885.0,64.4417,64.4515,64.276,64.3443,11885.0
2018-12-07 12:50:00,66.03,66.38,66.03,66.32,31943.0,64.354,64.6951,64.354,64.6367,31943.0
2018-12-07 13:00:00,66.3,66.49,66.26,66.29,33287.0,64.6172,64.8023,64.5782,64.6074,33287.0
2018-12-07 13:10:00,66.29,66.37,66.0,66.03,23342.0,64.6074,64.6854,64.3248,64.354,23342.0
2018-12-07 13:20:00,66.01,66.18,65.9,66.1,30923.0,64.3345,64.5002,64.2273,64.4222,30923.0
2018-12-07 13:30:00,66.09,66.11,65.92,66.03,43306.0,64.4125,64.432,64.2468,64.354,43306.0
2018-12-07 13:40:00,66.02,66.1,65.91,65.91,32532.0,64.3443,64.4222,64.2371,64.2371,32532.0
2018-12-07 13:50:00,65.88,65.98,65.78,65.79,37973.0,64.2078,64.3053,64.1104,64.1201,37973.0
2018-12-07 14:00:00,65.78,65.84,65.67,65.76,25475.0,64.1104,64.1688,64.0032,64.0909,25475.0
2018-12-07 14:10:00,65.71,66.05,65.65,65.99,26821.0,64.0421,64.3735,63.9837,64.315,26821.0
2018-12-07 14:20:00,66.04,66.13,65.87,65.96,22639.0,64.3638,64.4515,64.1981,64.2858,22639.0
2018-12-07 14:30:00,66.0,66.0,65.84,65.86,25921.0,64.3248,64.3248,64.1688,64.1883,25921.0
2018-12-07 14:40:00,65.83,65.92,65.68,65.88,29839.0,64.1591,64.2468,64.0129,64.2078,29839.0
2018-12-07 14:50:00,65.89,65.98,65.59,65.68,46733.0,64.2176,64.3053,63.9252,64.0129,46733.0
2018-12-07 15:00:00,65.68,65.82,65.56,65.81,77025.0,64.0129,64.1493,63.8959,64.1396,77025.0
2018-12-07 15:10:00,65.82,65.89,65.7,65.86,78420.0,64.1493,64.2176,64.0324,64.1883,78420.0
2018-12-07 15:20:00,65.86,65.91,65.69,65.8,91629.0,64.1883,64.2371,64.0226,64.1299,91629.0
2018-12-07 15:30:00,65.79,66.08,65.77,65.86,88966.0,64.1201,64.4027,64.1006,64.1883,88966.0
2018-12-07 15:40:00,65.83,65.91,65.67,65.68,70096.0,64.1591,64.2371,64.0032,64.0129,70096.0
2018-12-07 15:50:00,65.68,65.82,65.25,65.56,435217.0,64.0129,64.1493,63.5938,63.8959,435217.0
2018-12-10 09:30:00,65.55,65.84,65.16,65.18,70810.0,63.8862,64.1688,63.5061,63.5256,70810.0
2018-12-10 09:40:00,65.14,65.26,64.94,65.02,93463.0,63.4866,63.6036,63.2917,63.3697,93463.0
2018-12-10 09:50:00,65.02,65.07,64.74,65.06,98178.0,63.3697,63.4184,63.0968,63.4086,98178.0
2018-12-10 10:00:00,65.08,65.52,65.06,65.33,126890.0,63.4281,63.857,63.4086,63.6718,126890.0
2018-12-10 10:10:00,65.32,65.37,65.1,65.25,114518.0,63.662,63.7108,63.4476,63.5938,114518.0
2018-12-10 10:20:00,65.27,65.32,65.06,65.1,143225.0,63.6133,63.662,63.4086,63.4476,143225.0
2018-12-10 10:30:00,65.09,65.19,64.94,64.94,87985.0,63.4379,63.5353,63.2917,63.2917,87985.0
2018-12-10 10:40:00,64.95,65.19,64.9,64.95,132687.0,63.3014,63.5353,63.2527,63.3014,132687.0
2018-12-10 10:50:00,64.93,64.93,64.6,64.74,32517.0,63.2819,63.2819,62.9603,63.0968,32517.0
2018-12-10 11:00:00,64.74,64.74,64.4,64.55,74760.0,63.0968,63.0968,62.7654,62.9116,74760.0
2018-12-10 11:10:00,64.54,64.61,64.34,64.52,47028.0,62.9018,62.9701,62.7069,62.8823,47028.0
2018-12-10 11:20:00,64.52,64.6,64.29,64.59,43419.0,62.8823,62.9603,62.6582,62.9506,43419.0
2018-12-10 11:30:00,64.59,64.66,64.39,64.65,49608.0,62.9506,63.0188,62.7556,63.009,49608.0
2018-12-10 11:40:00,64.65,64.76,64.53,64.6,70963.0,63.009,63.1163,62.8921,62.9603,70963.0
2018-12-10 11:50:00,64.59,64.66,64.36,64.37,42760.0,62.9506,63.0188,62.7264,62.7362,42760.0
2018-12-10 12:00:00,64.38,64.48,64.31,64.33,42473.0,62.7459,62.8434,62.6777,62.6972,42473.0
2018-12-10 12:10:00,64.34,64.52,64.26,64.27,29429.0,62.7069,62.8823,62.6289,62.6387,29429.0
2018-12-10 12:20:00,64.25,64.4,64.22,64.33,27062.0,62.6192,62.7654,62.59,62.6972,27062.0
2018-12-10 12:30:00,64.33,64.67,64.27,64.64,41146.0,62.6972,63.0285,62.6387,62.9993,41146.0
2018-12-10 12:40:00,64.65,64.95,64.64,64.92,32905.0,63.009,63.3014,62.9993,63.2722,32905.0
2018-12-10 12:50:00,64.91,65.01,64.84,64.84,45798.0,63.2624,63.3599,63.1942,63.1942,45798.0
2018-12-10 13:00:00,64.86,64.94,64.79,64.87,50484.0,63.2137,63.2917,63.1455,63.2235,50484.0
2018-12-10 13:10:00,64.87,65.1,64.84,64.98,51252.0,63.2235,63.4476,63.1942,63.3307,51252.0
2018-12-10 13:20:00,64.99,65.01,64.6,64.63,48378.0,63.3404,63.3599,62.9603,62.9896,48378.0
2018-12-10 13:30:00,64.61,64.87,64.55,64.76,51310.0,62.9701,63.2235,62.9116,63.1163,51310.0
2018-12-10 13:40:00,64.77,64.85,64.64,64.85,56692.0,63.126,63.204,62.9993,63.204,56692.0
2018-12-10 13:50:00,64.85,65.08,64.84,65.0,22642.0,63.204,63.4281,63.1942,63.3502,22642.0
2018-12-10 14:00:00,64.99,65.1,64.94,65.07,24917.0,63.3404,63.4476,63.2917,63.4184,24917.0
2018-12-10 14:10:00,65.08,65.11,64.88,64.93,23672.0,63.4281,63.4574,63.2332,63.2819,23672.0
2018-12-10 14:20:00,64.95,65.21,64.88,65.18,42526.0,63.3014,63.5548,63.2332,63.5256,42526.0
2018-12-10 14:30:00,65.17,65.47,65.17,65.37,28523.0,63.5158,63.8082,63.5158,63.7108,28523.0
2018-12-10 14:40:00,65.36,65.43,65.3,65.39,32542.0,63.701,63.7692,63.6425,63.7303,32542.0
2018-12-10 14:50:00,65.4,65.52,65.2,65.28,30428.0,63.74,63.857,63.5451,63.6231,30428.0
2018-12-10 15:00:00,65.29,65.31,65.18,65.3,37159.0,63.6328,63.6523,63.5256,63.6425,37159.0
2018-12-10 15:10:00,65.3,65.31,65.1,65.17,26767.0,63.6425,63.6523,63.4476,63.5158,26767.0
2018-12-10 15:20:00,65.18,65.31,65.14,65.31,36866.0,63.5256,63.6523,63.4866,63.6523,36866.0
2018-12-10 15:30:00,65.31,65.77,65.31,65.66,75316.0,63.6523,64.1006,63.6523,63.9934,75316.0
2018-12-10 15:40:00,65.68,65.7,65.5,65.55,96045.0,64.0129,64.0324,63.8375,63.8862,96045.0
2018-12-10 15:50:00,65.55,65.67,65.52,65.61,277760.0,63.8862,64.0032,63.857,63.9447,277760.0
2018-12-11 09:30:00,66.5,67.22,65.97,66.65,151871.0,64.8121,65.5138,64.2955,64.9583,151871.0
2018-12-11 09:40:00,66.65,66.86,66.57,66.7,50588.0,64.9583,65.1629,64.8803,65.007,50588.0
2018-12-11 09:50:00,66.72,66.8,66.53,66.57,37248.0,65.0265,65.1045,64.8413,64.8803,37248.0
2018-12-11 10:00:00,66.56,66.75,66.38,66.38,46527.0,64.8706,65.0557,64.6951,64.6951,46527.0
2018-12-11 10:10:00,66.35,66.35,66.14,66.24,56104.0,64.6659,64.6659,64.4612,64.5587,56104.0
2018-12-11 10:20:00,66.24,66.44,66.22,66.35,44413.0,64.5587,64.7536,64.5392,64.6659,44413.0
2018-12-11 10:30:00,66.34,66.45,66.09,66.17,40114.0,64.6561,64.7634,64.4125,64.4905,40114.0
2018-12-11 10:40:00,66.18,66.23,66.03,66.07,37306.0,64.5002,64.5489,64.354,64.393,37306.0
2018-12-11 10:50:00,66.02,66.24,65.83,65.89,58622.0,64.3443,64.5587,64.1591,64.2176,58622.0
2018-12-11 11:00:00,65.88,66.05,65.76,66.05,55597.0,64.2078,64.3735,64.0909,64.3735,55597.0
2018-12-11 11:10:00,66.03,66.03,65.75,66.0,41677.0,64.354,64.354,64.0811,64.3248,41677.0
2018-12-11 11:20:00,66.01,66.03,65.74,65.75,32153.0,64.3345,64.354,64.0714,64.0811,32153.0
2018-12-11 11:30:00,65.73,65.76,65.57,65.68,40256.0,64.0616,64.0909,63.9057,64.0129,40256.0
2018-12-11 11:40:00,65.68,65.69,65.55,65.65,70052.0,64.0129,64.0226,63.8862,63.9837,70052.0
2018-12-11 11:50:00,65.68,65.82,65.68,65.77,125273.0,64.0129,64.1493,64.0129,64.1006,125273.0
2018-12-11 12:00:00,65.78,65.8,65.57,65.67,63254.0,64.1104,64.1299,63.9057,64.0032,63254.0
2018-12-11 12:10:00,65.65,65.79,65.59,65.7,27628.0,63.9837,64.1201,63.9252,64.0324,27628.0
2018-12-11 12:20:00,65.71,65.81,65.69,65.71,17481.0,64.0421,64.1396,64.0226,64.0421,17481.0
2018-12-11 12:30:00,65.7,65.93,65.7,65.87,33242.0,64.0324,64.2566,64.0324,64.1981,33242.0
2018-12-11 12:40:00,65.87,65.99,65.84,65.97,17817.0,64.1981,64.315,64.1688,64.2955,17817.0
2018-12-11 12:50:00,65.93,66.07,65.91,65.95,22444.0,64.2566,64.393,64.2371,64.276,22444.0
2018-12-11 13:00:00,65.95,66.02,65.8,65.84,21383.0,64.276,64.3443,64.1299,64.1688,21383.0
2018-12-11 13:10:00,65.85,65.86,65.7,65.83,40067.0,64.1786,64.1883,64.0324,64.1591,40067.0
2018-12-11 13:20:00,65.83,65.91,65.78,65.88,38393.0,64.1591,64.2371,64.1104,64.2078,38393.0
2018-12-11 13:30:00,65.87,65.87,65.73,65.82,23959.0,64.1981,64.1981,64.0616,64.1493,23959.0
2018-12-11 13:40:00,65.79,65.79,65.51,65.55,17742.0,64.1201,64.1201,63.8472,63.8862,17742.0
2018-12-11 13:50:00,65.57,65.6,65.43,65.44,21230.0,63.9057,63.9349,63.7692,63.779,21230.0
2018-12-11 14:00:00,65.45,65.5,65.32,65.33,26526.0,63.7887,63.8375,63.662,63.6718,26526.0
2018-12-11 14:10:00,65.33,65.57,65.33,65.51,45446.0,63.6718,63.9057,63.6718,63.8472,45446.0
2018-12-11 14:20:00,65.48,65.7,65.46,65.68,28251.0,63.818,64.0324,63.7985,64.0129,28251.0
2018-12-11 14:30:00,65.68,65.83,65.68,65.79,21866.0,64.0129,64.1591,64.0129,64.1201,21866.0
2018-12-11 14:40:00,65.81,65.92,65.73,65.73,32531.0,64.1396,64.2468,64.0616,64.0616,32531.0
2018-12-11 14:50:00,65.75,65.79,65.69,65.73,21775.0,64.0811,64.1201,64.0226,64.0616,21775.0
2018-12-11 15:00:00,65.71,65.76,65.57,65.76,38074.0,64.0421,64.0909,63.9057,64.0909,38074.0
2018-12-11 15:10:00,65.74,65.99,65.73,65.88,53191.0,64.0714,64.315,64.0616,64.2078,53191.0
2018-12-11 15:20:00,65.88,65.9,65.84,65.84,26730.0,64.2078,64.2273,64.1688,64.1688,26730.0
2018-12-11 15:30:00,65.82,65.94,65.69,65.72,57149.0,64.1493,64.2663,64.0226,64.0519,57149.0
2018-12-11 15:40:00,65.71,65.71,65.52,65.61,85748.0,64.0421,64.0421,63.857,63.9447,85748.0
2018-12-11 15:50:00,65.6,65.62,65.32,65.42,248445.0,63.9349,63.9544,63.662,63.7595,248445.0
2018-12-12 09:30:00,66.65,66.85,65.94,66.06,72840.0,64.9583,65.1532,64.2663,64.3833,72840.0
2018-12-12 09:40:00,66.08,66.18,65.94,66.03,45215.0,64.4027,64.5002,64.2663,64.354,45215.0
2018-12-12 09:50:00,66.05,66.17,65.99,66.09,95176.0,64.3735,64.4905,64.315,64.4125,95176.0
2018-12-12 10:00:00,66.1,66.19,66.03,66.19,87196.0,64.4222,64.51,64.354,64.51,87196.0
2018-12-12 10:10:00,66.18,66.29,66.1,66.24,160022.0,64.5002,64.6074,64.4222,64.5587,160022.0
2018-12-12 10:20:00,66.26,66.27,66.16,66.26,57260.0,64.5782,64.5879,64.4807,64.5782,57260.0
2018-12-12 10:30:00,66.25,66.29,66.05,66.17,102591.0,64.5684,64.6074,64.3735,64.4905,102591.0
2018-12-12 10:40:00,66.18,66.35,66.15,66.35,93429.0,64.5002,64.6659,64.471,64.6659,93429.0
2018-12-12 10:50:00,66.38,66.54,66.38,66.47,75289.0,64.6951,64.8511,64.6951,64.7828,75289.0
2018-12-12 11:00:00,66.48,66.56,66.38,66.5,53710.0,64.7926,64.8706,64.6951,64.8121,53710.0
2018-12-12 11:10:00,66.48,66.5,66.34,66.45,53095.0,64.7926,64.8121,64.6561,64.7634,53095.0
2018-12-12 11:20:00,66.45,66.56,66.4,66.55,43493.0,64.7634,64.8706,64.7146,64.8608,43493.0
2018-12-12 11:30:00,66.55,66.6,66.38,66.47,39104.0,64.8608,64.9095,64.6951,64.7828,39104.0
2018-12-12 11:40:00,66.47,66.7,66.45,66.65,46004.0,64.7828,65.007,64.7634,64.9583,46004.0
2018-12-12 11:50:00,66.66,66.71,66.53,66.61,42170.0,64.968,65.0168,64.8413,64.9193,42170.0
2018-12-12 12:00:00,66.62,66.68,66.53,66.59,27014.0,64.929,64.9875,64.8413,64.8998,27014.0
2018-12-12 12:10:00,66.59,66.68,66.52,66.68,125741.0,64.8998,64.9875,64.8316,64.9875,125741.0
2018-12-12 12:20:00,66.67,66.69,66.58,66.64,58813.0,64.9778,64.9973,64.8901,64.9485,58813.0
2018-12-12 12:30:00,66.64,66.71,66.58,66.67,71789.0,64.9485,65.0168,64.8901,64.9778,71789.0
2018-12-12 12:40:00,66.68,66.81,66.67,66.8,23561.0,64.9875,65.1142,64.9778,65.1045,23561.0
2018-12-12 12:50:00,66.82,66.96,66.74,66.86,75347.0,65.124,65.2604,65.046,65.1629,75347.0
2018-12-12 13:00:00,66.87,66.88,66.69,66.72,32234.0,65.1727,65.1824,64.9973,65.0265,32234.0
2018-12-12 13:10:00,66.72,66.75,66.64,66.68,43007.0,65.0265,65.0557,64.9485,64.9875,43007.0
2018-12-12 13:20:00,66.67,66.8,66.66,66.8,31229.0,64.9778,65.1045,64.968,65.1045,31229.0
2018-12-12 13:30:00,66.81,66.91,66.77,66.87,23372.0,65.1142,65.2117,65.0752,65.1727,23372.0
2018-12-12 13:40:00,66.85,66.87,66.79,66.83,11346.0,65.1532,65.1727,65.0947,65.1337,11346.0
2018-12-12 13:50:00,66.84,66.88,66.72,66.75,51748.0,65.1435,65.1824,65.0265,65.0557,51748.0
2018-12-12 14:00:00,66.76,66.79,66.59,66.6,53578.0,65.0655,65.0947,64.8998,64.9095,53578.0
2018-12-12 14:10:00,66.58,66.59,66.39,66.5,33422.0,64.8901,64.8998,64.7049,64.8121,33422.0
2018-12-12 14:20:00,66.5,66.58,66.35,66.43,52145.0,64.8121,64.8901,64.6659,64.7439,52145.0
2018-12-12 14:30:00,66.41,66.52,66.31,66.5,34745.0,64.7244,64.8316,64.6269,64.8121,34745.0
2018-12-12 14:40:00,66.48,66.51,66.23,66.28,40379.0,64.7926,64.8218,64.5489,64.5977,40379.0
2018-12-12 14:50:00,66.27,66.34,66.18,66.33,23206.0,64.5879,64.6561,64.5002,64.6464,23206.0
2018-12-12 15:00:00,66.3,66.45,66.26,66.39,39681.0,64.6172,64.7634,64.5782,64.7049,39681.0
2018-12-12 15:10:00,66.39,66.55,66.29,66.32,86006.0,64.7049,64.8608,64.6074,64.6367,86006.0
2018-12-12 15:20:00,66.34,66.49,66.27,66.32,122358.0,64.6561,64.8023,64.5879,64.6367,122358.0
2018-12-12 15:30:00,66.32,66.49,66.26,66.38,62483.0,64.6367,64.8023,64.5782,64.6951,62483.0
2018-12-12 15:40:00,66.39,66.47,66.25,66.25,71512.0,64.7049,64.7828,64.5684,64.5684,71512.0
2018-12-12 15:50:00,66.25,66.29,65.96,65.98,293014.0,64.5684,64.6074,64.2858,64.3053,293014.0
2018-12-13 09:30:00,66.09,66.73,66.08,66.62,91653.0,64.4125,65.0362,64.4027,64.929,91653.0
2018-12-13 09:40:00,66.6,66.64,66.35,66.44,39107.0,64.9095,64.9485,64.6659,64.7536,39107.0
2018-12-13 09:50:00,66.44,66.44,66.25,66.28,68938.0,64.7536,64.7536,64.5684,64.5977,68938.0
2018-12-13 10:00:00,66.28,66.63,66.18,66.48,75254.0,64.5977,64.9388,64.5002,64.7926,75254.0
2018-12-13 10:10:00,66.49,66.59,66.17,66.2,122547.0,64.8023,64.8998,64.4905,64.5197,122547.0
2018-12-13 10:20:00,66.2,66.2,65.81,65.86,189826.0,64.5197,64.5197,64.1396,64.1883,189826.0
2018-12-13 10:30:00,65.88,65.92,65.64,65.66,205219.0,64.2078,64.2468,63.9739,63.9934,205219.0
2018-12-13 10:40:00,65.66,65.96,65.43,65.46,335300.0,63.9934,64.2858,63.7692,63.7985,335300.0
2018-12-13 10:50:00,65.46,65.84,65.35,65.75,121524.0,63.7985,64.1688,63.6913,64.0811,121524.0
2018-12-13 11:00:00,65.78,66.04,65.64,66.0,14782.0,64.1104,64.3638,63.9739,64.3248,14782.0
2018-12-13 11:10:00,66.01,66.02,65.79,65.89,28035.0,64.3345,64.3443,64.1201,64.2176,28035.0
2018-12-13 11:20:00,65.93,66.05,65.85,66.03,18746.0,64.2566,64.3735,64.1786,64.354,18746.0
2018-12-13 11:30:00,66.01,66.2,65.98,66.17,15336.0,64.3345,64.5197,64.3053,64.4905,15336.0
2018-12-13 11:40:00,66.17,66.36,66.13,66.25,18560.0,64.4905,64.6756,64.4515,64.5684,18560.0
2018-12-13 11:50:00,66.25,66.25,66.01,66.04,19961.0,64.5684,64.5684,64.3345,64.3638,19961.0
2018-12-13 12:00:00,66.04,66.04,65.84,65.88,15112.0,64.3638,64.3638,64.1688,64.2078,15112.0
2018-12-13 12:10:00,65.89,65.95,65.81,65.86,18160.0,64.2176,64.276,64.1396,64.1883,18160.0
2018-12-13 12:20:00,65.86,65.9,65.73,65.76,23708.0,64.1883,64.2273,64.0616,64.0909,23708.0
2018-12-13 12:30:00,65.76,66.07,65.75,66.06,27374.0,64.0909,64.393,64.0811,64.3833,27374.0
2018-12-13 12:40:00,66.06,66.08,65.92,66.0,17693.0,64.3833,64.4027,64.2468,64.3248,17693.0
2018-12-13 12:50:00,66.03,66.05,65.87,65.9,12951.0,64.354,64.3735,64.1981,64.2273,12951.0
2018-12-13 13:00:00,65.9,65.94,65.77,65.82,20391.0,64.2273,64.2663,64.1006,64.1493,20391.0
2018-12-13 13:10:00,65.82,65.91,65.75,65.89,13220.0,64.1493,64.2371,64.0811,64.2176,13220.0
2018-12-13 13:20:00,65.9,65.98,65.79,65.93,18660.0,64.2273,64.3053,64.1201,64.2566,18660.0
2018-12-13 13:30:00,65.93,66.21,65.91,66.17,32186.0,64.2566,64.5294,64.2371,64.4905,32186.0
2018-12-13 13:40:00,66.23,66.26,66.07,66.09,31169.0,64.5489,64.5782,64.393,64.4125,31169.0
2018-12-13 13:50:00,66.11,66.15,66.0,66.05,18362.0,64.432,64.471,64.3248,64.3735,18362.0
2018-12-13 14:00:00,66.04,66.07,65.87,65.91,21030.0,64.3638,64.393,64.1981,64.2371,21030.0
2018-12-13 14:10:00,65.89,65.97,65.85,65.97,28529.0,64.2176,64.2955,64.1786,64.2955,28529.0
2018-12-13 14:20:00,65.97,65.98,65.81,65.91,24433.0,64.2955,64.3053,64.1396,64.2371,24433.0
2018-12-13 14:30:00,65.91,65.97,65.86,65.92,22459.0,64.2371,64.2955,64.1883,64.2468,22459.0
2018-12-13 14:40:00,65.93,66.03,65.92,66.0,21786.0,64.2566,64.354,64.2468,64.3248,21786.0
2018-12-13 14:50:00,66.0,66.21,66.0,66.05,59103.0,64.3248,64.5294,64.3248,64.3735,59103.0
2018-12-13 15:00:00,66.08,66.13,66.01,66.1,31463.0,64.4027,64.4515,64.3345,64.4222,31463.0
2018-12-13 15:10:00,66.09,66.31,66.05,66.31,44270.0,64.4125,64.6269,64.3735,64.6269,44270.0
2018-12-13 15:20:00,66.32,66.33,66.13,66.16,39101.0,64.6367,64.6464,64.4515,64.4807,39101.0
2018-12-13 15:30:00,66.16,66.24,66.09,66.14,61696.0,64.4807,64.5587,64.4125,64.4612,61696.0
2018-12-13 15:40:00,66.13,66.44,66.12,66.25,77892.0,64.4515,64.7536,64.4417,64.5684,77892.0
2018-12-13 15:50:00,66.25,66.3,66.15,66.21,367914.0,64.5684,64.6172,64.471,64.5294,367914.0
2018-12-14 09:30:00,65.71,65.85,65.38,65.39,61849.0,64.0421,64.1786,63.7205,63.7303,61849.0
2018-12-14 09:40:00,65.44,65.79,65.36,65.73,72684.0,63.779,64.1201,63.701,64.0616,72684.0
2018-12-14 09:50:00,65.7,66.08,65.63,66.01,72238.0,64.0324,64.4027,63.9642,64.3345,72238.0
2018-12-14 10:00:00,66.0,66.28,65.82,66.16,53155.0,64.3248,64.5977,64.1493,64.4807,53155.0
2018-12-14 10:10:00,66.18,66.51,66.15,66.39,86274.0,64.5002,64.8218,64.471,64.7049,86274.0
2018-12-14 10:20:00,66.4,66.57,66.4,66.46,89064.0,64.7146,64.8803,64.7146,64.7731,89064.0
2018-12-14 10:30:00,66.41,66.47,66.23,66.36,82149.0,64.7244,64.7828,64.5489,64.6756,82149.0
2018-12-14 10:40:00,66.35,66.39,66.27,66.32,16576.0,64.6659,64.7049,64.5879,64.6367,16576.0
2018-12-14 10:50:00,66.3,66.43,66.27,66.28,20376.0,64.6172,64.7439,64.5879,64.5977,20376.0
2018-12-14 11:00:00,66.26,66.43,66.23,66.36,28099.0,64.5782,64.7439,64.5489,64.6756,28099.0
2018-12-14 11:10:00,66.35,66.35,66.16,66.32,22956.0,64.6659,64.6659,64.4807,64.6367,22956.0
2018-12-14 11:20:00,66.33,66.34,66.1,66.24,21832.0,64.6464,64.6561,64.4222,64.5587,21832.0
2018-12-14 11:30:00,66.25,66.35,66.12,66.16,33306.0,64.5684,64.6659,64.4417,64.4807,33306.0
2018-12-14 11:40:00,66.16,66.33,65.93,65.97,40783.0,64.4807,64.6464,64.2566,64.2955,40783.0
2018-12-14 11:50:00,65.91,65.94,65.53,65.56,47552.0,64.2371,64.2663,63.8667,63.8959,47552.0
2018-12-14 12:00:00,65.6,65.77,65.6,65.73,21888.0,63.9349,64.1006,63.9349,64.0616,21888.0
2018-12-14 12:10:00,65.72,65.85,65.5,65.79,21141.0,64.0519,64.1786,63.8375,64.1201,21141.0
2018-12-14 12:20:00,65.78,65.85,65.71,65.83,17849.0,64.1104,64.1786,64.0421,64.1591,17849.0
2018-12-14 12:30:00,65.85,65.92,65.79,65.83,10929.0,64.1786,64.2468,64.1201,64.1591,10929.0
2018-12-14 12:40:00,65.82,65.83,65.72,65.81,11474.0,64.1493,64.1591,64.0519,64.1396,11474.0
2018-12-14 12:50:00,65.84,65.91,65.78,65.78,12231.0,64.1688,64.2371,64.1104,64.1104,12231.0
2018-12-14 13:00:00,65.79,65.91,65.72,65.84,16728.0,64.1201,64.2371,64.0519,64.1688,16728.0
2018-12-14 13:10:00,65.84,65.9,65.76,65.77,15696.0,64.1688,64.2273,64.0909,64.1006,15696.0
2018-12-14 13:20:00,65.76,65.78,65.7,65.71,17016.0,64.0909,64.1104,64.0324,64.0421,17016.0
2018-12-14 13:30:00,65.7,65.7,65.41,65.58,46681.0,64.0324,64.0324,63.7498,63.9154,46681.0
2018-12-14 13:40:00,65.56,65.63,65.5,65.52,26717.0,63.8959,63.9642,63.8375,63.857,26717.0
2018-12-14 13:50:00,65.52,66.26,65.51,65.78,167250.0,63.857,64.5782,63.8472,64.1104,167250.0
2018-12-14 14:00:00,65.79,65.8,65.53,65.55,55338.0,64.1201,64.1299,63.8667,63.8862,55338.0
2018-12-14 14:10:00,65.55,65.57,65.37,65.49,74788.0,63.8862,63.9057,63.7108,63.8277,74788.0
2018-12-14 14:20:00,65.49,65.61,65.49,65.6,35032.0,63.8277,63.9447,63.8277,63.9349,35032.0
2018-12-14 14:30:00,65.6,65.65,65.39,65.4,45871.0,63.9349,63.9837,63.7303,63.74,45871.0
2018-12-14 14:40:00,65.39,65.52,65.33,65.33,70465.0,63.7303,63.857,63.6718,63.6718,70465.0
2018-12-14 14:50:00,65.33,65.52,65.27,65.48,50790.0,63.6718,63.857,63.6133,63.818,50790.0
2018-12-14 15:00:00,65.46,65.54,65.35,65.38,40097.0,63.7985,63.8765,63.6913,63.7205,40097.0
2018-12-14 15:10:00,65.37,65.53,65.37,65.48,44654.0,63.7108,63.8667,63.7108,63.818,44654.0
2018-12-14 15:20:00,65.48,65.48,65.36,65.38,58481.0,63.818,63.818,63.701,63.7205,58481.0
2018-12-14 15:30:00,65.37,65.43,65.32,65.39,121448.0,63.7108,63.7692,63.662,63.7303,121448.0
2018-12-14 15:40:00,65.38,65.51,65.28,65.47,188707.0,63.7205,63.8472,63.6231,63.8082,188707.0
2018-12-14 15:50:00,65.46,65.59,65.44,65.54,252010.0,63.7985,63.9252,63.779,63.8765,252010.0
2018-12-17 09:30:00,65.61,65.74,65.13,65.16,76663.0,63.9447,64.0714,63.4769,63.5061,76663.0
2018-12-17 09:40:00,65.16,65.3,64.91,65.1,50129.0,63.5061,63.6425,63.2624,63.4476,50129.0
2018-12-17 09:50:00,65.14,65.3,65.0,65.26,55343.0,63.4866,63.6425,63.3502,63.6036,55343.0
2018-12-17 10:00:00,65.22,65.37,65.11,65.2,63806.0,63.5646,63.7108,63.4574,63.5451,63806.0
2018-12-17 10:10:00,65.21,65.48,65.2,65.33,49073.0,63.5548,63.818,63.5451,63.6718,49073.0
2018-12-17 10:20:00,65.34,65.39,65.29,65.35,43701.0,63.6815,63.7303,63.6328,63.6913,43701.0
2018-12-17 10:30:00,65.34,65.36,64.93,65.01,53554.0,63.6815,63.701,63.2819,63.3599,53554.0
2018-12-17 10:40:00,65.0,65.31,64.97,65.19,33042.0,63.3502,63.6523,63.3209,63.5353,33042.0
2018-12-17 10:50:00,65.19,65.43,65.14,65.37,54372.0,63.5353,63.7692,63.4866,63.7108,54372.0
2018-12-17 11:00:00,65.38,65.76,65.34,65.74,54518.0,63.7205,64.0909,63.6815,64.0714,54518.0
2018-12-17 11:10:00,65.75,65.81,65.7,65.79,28622.0,64.0811,64.1396,64.0324,64.1201,28622.0
2018-12-17 11:20:00,65.8,65.82,65.59,65.59,29447.0,64.1299,64.1493,63.9252,63.9252,29447.0
2018-12-17 11:30:00,65.58,65.67,65.57,65.65,26521.0,63.9154,64.0032,63.9057,63.9837,26521.0
2018-12-17 11:40:00,65.64,65.64,65.52,65.61,29066.0,63.9739,63.9739,63.857,63.9447,29066.0
2018-12-17 11:50:00,65.62,65.67,65.54,65.57,31620.0,63.9544,64.0032,63.8765,63.9057,31620.0
2018-12-17 12:00:00,65.58,65.66,65.55,65.61,19798.0,63.9154,63.9934,63.8862,63.9447,19798.0
2018-12-17 12:10:00,65.61,65.61,65.39,65.4,22571.0,63.9447,63.9447,63.7303,63.74,22571.0
2018-12-17 12:20:00,65.4,65.45,65.33,65.44,22328.0,63.74,63.7887,63.6718,63.779,22328.0
2018-12-17 12:30:00,65.44,65.45,65.16,65.17,29970.0,63.779,63.7887,63.5061,63.5158,29970.0
2018-12-17 12:40:00,65.18,65.27,65.11,65.26,17607.0,63.5256,63.6133,63.4574,63.6036,17607.0
2018-12-17 12:50:00,65.24,65.27,65.02,65.02,28273.0,63.5841,63.6133,63.3697,63.3697,28273.0
2018-12-17 13:00:00,65.02,65.14,64.91,65.08,47134.0,63.3697,63.4866,63.2624,63.4281,47134.0
2018-12-17 13:10:00,65.09,65.23,65.09,65.12,37728.0,63.4379,63.5743,63.4379,63.4671,37728.0
2018-12-17 13:20:00,65.12,65.21,65.0,65.13,27414.0,63.4671,63.5548,63.3502,63.4769,27414.0
2018-12-17 13:30:00,65.11,65.18,64.82,64.84,39077.0,63.4574,63.5256,63.1747,63.1942,39077.0
2018-12-17 13:40:00,64.84,65.05,64.84,65.01,40834.0,63.1942,63.3989,63.1942,63.3599,40834.0
2018-12-17 13:50:00,65.02,65.13,64.97,65.01,41370.0,63.3697,63.4769,63.3209,63.3599,41370.0
2018-12-17 14:00:00,65.01,65.05,64.83,64.96,40684.0,63.3599,63.3989,63.1845,63.3112,40684.0
2018-12-17 14:10:00,64.96,65.0,64.78,64.81,116744.0,63.3112,63.3502,63.1357,63.165,116744.0
2018-12-17 14:20:00,64.81,64.98,64.8,64.82,73104.0,63.165,63.3307,63.1552,63.1747,73104.0
2018-12-17 14:30:00,64.81,64.84,64.59,64.59,103931.0,63.165,63.1942,62.9506,62.9506,103931.0
2018-12-17 14:40:00,64.59,65.31,64.59,65.13,224155.0,62.9506,63.6523,62.9506,63.4769,224155.0
2018-12-17 14:50:00,65.11,65.14,64.57,64.65,72727.0,63.4574,63.4866,62.9311,63.009,72727.0
2018-12-17 15:00:00,64.65,64.9,64.56,64.63,56866.0,63.009,63.2527,62.9213,62.9896,56866.0
2018-12-17 15:10:00,64.64,64.77,64.43,64.45,82685.0,62.9993,63.126,62.7946,62.8141,82685.0
2018-12-17 15:20:00,64.44,64.47,64.18,64.3,99160.0,62.8044,62.8336,62.551,62.6679,99160.0
2018-12-17 15:30:00,64.3,64.36,64.16,64.29,126760.0,62.6679,62.7264,62.5315,62.6582,126760.0
2018-12-17 15:40:00,64.28,64.39,64.22,64.34,141191.0,62.6484,62.7556,62.59,62.7069,141191.0
2018-12-17 15:50:00,64.35,64.78,64.34,64.72,286326.0,62.7167,63.1357,62.7069,63.0773,286326.0
2018-12-18 09:30:00,64.69,65.07,64.32,64.62,176897.0,63.048,63.4184,62.6874,62.9798,176897.0
2018-12-18 09:40:00,64.62,64.96,64.57,64.94,89408.0,62.9798,63.3112,62.9311,63.2917,89408.0
2018-12-18 09:50:00,64.94,65.1,64.92,65.09,61087.0,63.2917,63.4476,63.2722,63.4379,61087.0
2018-12-18 10:00:00,65.08,65.16,64.82,64.9,56935.0,63.4281,63.5061,63.1747,63.2527,56935.0
2018-12-18 10:10:00,64.9,65.01,64.77,64.99,35353.0,63.2527,63.3599,63.126,63.3404,35353.0
2018-12-18 10:20:00,65.0,65.15,64.9,65.13,41148.0,63.3502,63.4964,63.2527,63.4769,41148.0
2018-12-18 10:30:00,65.15,65.18,65.0,65.14,46590.0,63.4964,63.5256,63.3502,63.4866,46590.0
2018-12-18 10:40:00,65.13,65.26,65.0,65.25,48904.0,63.4769,63.6036,63.3502,63.5938,48904.0
2018-12-18 10:50:00,65.26,65.44,65.2,65.29,62583.0,63.6036,63.779,63.5451,63.6328,62583.0
2018-12-18 11:00:00,65.29,65.33,65.08,65.18,34277.0,63.6328,63.6718,63.4281,63.5256,34277.0
2018-12-18 11:10:00,65.19,65.51,65.19,65.46,79962.0,63.5353,63.8472,63.5353,63.7985,79962.0
2018-12-18 11:20:00,65.45,65.45,64.92,64.96,53825.0,63.7887,63.7887,63.2722,63.3112,53825.0
2018-12-18 11:30:00,64.96,65.24,64.95,65.19,40176.0,63.3112,63.5841,63.3014,63.5353,40176.0
2018-12-18 11:40:00,65.2,65.31,65.11,65.29,92663.0,63.5451,63.6523,63.4574,63.6328,92663.0
2018-12-18 11:50:00,65.29,65.39,65.26,65.28,37143.0,63.6328,63.7303,63.6036,63.6231,37143.0
2018-12-18 12:00:00,65.29,65.32,65.09,65.19,115764.0,63.6328,63.662,63.4379,63.5353,115764.0
2018-12-18 12:10:00,65.2,65.3,65.17,65.24,55418.0,63.5451,63.6425,63.5158,63.5841,55418.0
2018-12-18 12:20:00,65.23,65.25,65.09,65.11,16389.0,63.5743,63.5938,63.4379,63.4574,16389.0
2018-12-18 12:30:00,65.12,65.23,65.0,65.03,24354.0,63.4671,63.5743,63.3502,63.3794,24354.0
2018-12-18 12:40:00,65.04,65.14,64.98,65.04,141226.0,63.3891,63.4866,63.3307,63.3891,141226.0
2018-12-18 12:50:00,65.04,65.12,64.97,65.05,78291.0,63.3891,63.4671,63.3209,63.3989,78291.0
2018-12-18 13:00:00,65.04,65.07,64.92,64.97,49556.0,63.3891,63.4184,63.2722,63.3209,49556.0
2018-12-18 13:10:00,64.98,65.01,64.91,64.96,20636.0,63.3307,63.3599,63.2624,63.3112,20636.0
2018-12-18 13:20:00,64.97,65.04,64.88,64.94,28207.0,63.3209,63.3891,63.2332,63.2917,28207.0
2018-12-18 13:30:00,64.94,64.96,64.81,64.81,40037.0,63.2917,63.3112,63.165,63.165,40037.0
2018-12-18 13:40:00,64.8,64.91,64.75,64.87,49568.0,63.1552,63.2624,63.1065,63.2235,49568.0
2018-12-18 13:50:00,64.86,64.86,64.63,64.64,21163.0,63.2137,63.2137,62.9896,62.9993,21163.0
2018-12-18 14:00:00,64.64,64.72,64.57,64.72,32741.0,62.9993,63.0773,62.9311,63.0773,32741.0
2018-12-18 14:10:00,64.71,64.75,64.53,64.59,31754.0,63.0675,63.1065,62.8921,62.9506,31754.0
2018-12-18 14:20:00,64.6,64.66,64.52,64.61,18653.0,62.9603,63.0188,62.8823,62.9701,18653.0
2018-12-18 14:30:00,64.61,64.62,64.39,64.5,23166.0,62.9701,62.9798,62.7556,62.8629,23166.0
2018-12-18 14:40:00,64.49,64.49,64.21,64.29,42276.0,62.8531,62.8531,62.5802,62.6582,42276.0
2018-12-18 14:50:00,64.29,64.32,63.95,63.95,43905.0,62.6582,62.6874,62.3268,62.3268,43905.0
2018-12-18 15:00:00,63.97,64.14,63.83,64.03,216787.0,62.3463,62.512,62.2099,62.4048,216787.0
2018-12-18 15:10:00,64.03,64.21,64.01,64.17,70720.0,62.4048,62.5802,62.3853,62.5412,70720.0
2018-12-18 15:20:00,64.16,64.25,64.01,64.07,43115.0,62.5315,62.6192,62.3853,62.4438,43115.0
2018-12-18 15:30:00,64.08,64.44,64.08,64.37,70382.0,62.4535,62.8044,62.4535,62.7362,70382.0
2018-12-18 15:40:00,64.38,64.85,64.36,64.81,150975.0,62.7459,63.204,62.7264,63.165,150975.0
2018-12-18 15:50:00,64.8,64.88,64.58,64.67,295293.0,63.1552,63.2332,62.9408,63.0285,295293.0
2018-12-19 09:30:00,64.52,65.35,64.51,65.27,61469.0,62.8823,63.6913,62.8726,63.6133,61469.0
2018-12-19 09:40:00,65.29,65.56,65.17,65.44,43691.0,63.6328,63.8959,63.5158,63.779,43691.0
2018-12-19 09:50:00,65.44,65.89,65.42,65.8,63074.0,63.779,64.2176,63.7595,64.1299,63074.0
2018-12-19 10:00:00,65.77,65.78,65.46,65.6,42418.0,64.1006,64.1104,63.7985,63.9349,42418.0
2018-12-19 10:10:00,65.61,65.92,65.57,65.92,51869.0,63.9447,64.2468,63.9057,64.2468,51869.0
2018-12-19 10:20:00,65.9,65.91,65.67,65.86,52466.0,64.2273,64.2371,64.0032,64.1883,52466.0
2018-12-19 10:30:00,65.88,66.0,65.75,65.92,45138.0,64.2078,64.3248,64.0811,64.2468,45138.0
2018-12-19 10:40:00,65.9,65.93,65.65,65.75,38111.0,64.2273,64.2566,63.9837,64.0811,38111.0
2018-12-19 10:50:00,65.75,66.05,65.74,66.05,69320.0,64.0811,64.3735,64.0714,64.3735,69320.0
2018-12-19 11:00:00,66.07,66.07,65.8,65.8,47479.0,64.393,64.393,64.1299,64.1299,47479.0
2018-12-19 11:10:00,65.8,65.93,65.75,65.86,38258.0,64.1299,64.2566,64.0811,64.1883,38258.0
2018-12-19 11:20:00,65.85,66.02,65.73,66.02,70740.0,64.1786,64.3443,64.0616,64.3443,70740.0
2018-12-19 11:30:00,66.01,66.01,65.79,65.99,121628.0,64.3345,64.3345,64.1201,64.315,121628.0
2018-12-19 11:40:00,66.0,66.14,65.97,66.14,55220.0,64.3248,64.4612,64.2955,64.4612,55220.0
2018-12-19 11:50:00,66.14,66.26,65.97,66.17,111473.0,64.4612,64.5782,64.2955,64.4905,111473.0
2018-12-19 12:00:00,66.16,66.35,66.14,66.31,57356.0,64.4807,64.6659,64.4612,64.6269,57356.0
2018-12-19 12:10:00,66.28,66.34,66.19,66.21,25702.0,64.5977,64.6561,64.51,64.5294,25702.0
2018-12-19 12:20:00,66.21,66.39,66.2,66.24,34661.0,64.5294,64.7049,64.5197,64.5587,34661.0
2018-12-19 12:30:00,66.24,66.29,66.18,66.27,42055.0,64.5587,64.6074,64.5002,64.5879,42055.0
2018-12-19 12:40:00,66.27,66.29,66.21,66.28,48706.0,64.5879,64.6074,64.5294,64.5977,48706.0
2018-12-19 12:50:00,66.28,66.45,66.23,66.26,34139.0,64.5977,64.7634,64.5489,64.5782,34139.0
2018-12-19 13:00:00,66.26,66.26,66.12,66.17,31661.0,64.5782,64.5782,64.4417,64.4905,31661.0
2018-12-19 13:10:00,66.17,66.23,66.05,66.11,38175.0,64.4905,64.5489,64.3735,64.432,38175.0
2018-12-19 13:20:00,66.14,66.24,65.99,66.04,95442.0,64.4612,64.5587,64.315,64.3638,95442.0
2018-12-19 13:30:00,66.04,66.09,65.8,65.9,85145.0,64.3638,64.4125,64.1299,64.2273,85145.0
2018-12-19 13:40:00,65.89,66.15,65.88,66.07,74921.0,64.2176,64.471,64.2078,64.393,74921.0
2018-12-19 13:50:00,66.1,66.14,66.0,66.14,55034.0,64.4222,64.4612,64.3248,64.4612,55034.0
2018-12-19 14:00:00,66.27,66.43,65.24,65.35,66739.0,64.5879,64.7439,63.5841,63.6913,66739.0
2018-12-19 14:10:00,65.35,65.5,65.04,65.41,95504.0,63.6913,63.8375,63.3891,63.7498,95504.0
2018-12-19 14:20:00,65.41,65.9,65.29,65.76,44515.0,63.7498,64.2273,63.6328,64.0909,44515.0
2018-12-19 14:30:00,65.74,66.1,65.65,66.01,63532.0,64.0714,64.4222,63.9837,64.3345,63532.0
2018-12-19 14:40:00,66.0,66.0,65.25,65.6,115670.0,64.3248,64.3248,63.5938,63.9349,115670.0
2018-12-19 14:50:00,65.57,65.59,64.83,65.1,76950.0,63.9057,63.9252,63.1845,63.4476,76950.0
2018-12-19 15:00:00,65.06,65.06,64.36,64.97,294037.0,63.4086,63.4086,62.7264,63.3209,294037.0
2018-12-19 15:10:00,64.95,65.13,64.59,64.82,113949.0,63.3014,63.4769,62.9506,63.1747,113949.0
2018-12-19 15:20:00,64.75,64.95,64.5,64.54,84103.0,63.1065,63.3014,62.8629,62.9018,84103.0
2018-12-19 15:30:00,64.5,64.75,64.48,64.61,102156.0,62.8629,63.1065,62.8434,62.9701,102156.0
2018-12-19 15:40:00,64.6,64.71,64.43,64.69,164634.0,62.9603,63.0675,62.7946,63.048,164634.0
2018-12-19 15:50:00,64.68,64.93,64.64,64.77,371543.0,63.0383,63.2819,62.9993,63.126,371543.0
2018-12-20 09:30:00,64.88,64.88,64.06,64.8,70568.0,63.2332,63.2332,62.434,63.1552,70568.0
2018-12-20 09:40:00,64.73,64.74,64.36,64.66,93160.0,63.087,63.0968,62.7264,63.0188,93160.0
2018-12-20 09:50:00,64.65,65.06,64.62,65.02,109380.0,63.009,63.4086,62.9798,63.3697,109380.0
2018-12-20 10:00:00,65.0,65.17,64.8,65.14,125223.0,63.3502,63.5158,63.1552,63.4866,125223.0
2018-12-20 10:10:00,65.15,65.19,64.74,64.78,79593.0,63.4964,63.5353,63.0968,63.1357,79593.0
2018-12-20 10:20:00,64.77,64.89,64.7,64.78,105584.0,63.126,63.243,63.0578,63.1357,105584.0
2018-12-20 10:30:00,64.76,64.9,64.5,64.75,87488.0,63.1163,63.2527,62.8629,63.1065,87488.0
2018-12-20 10:40:00,64.75,64.95,64.69,64.76,107866.0,63.1065,63.3014,63.048,63.1163,107866.0
2018-12-20 10:50:00,64.76,64.94,64.6,64.88,98776.0,63.1163,63.2917,62.9603,63.2332,98776.0
2018-12-20 11:00:00,64.86,65.03,64.73,64.79,85203.0,63.2137,63.3794,63.087,63.1455,85203.0
2018-12-20 11:10:00,64.81,64.9,64.61,64.7,65143.0,63.165,63.2527,62.9701,63.0578,65143.0
2018-12-20 11:20:00,64.7,64.74,64.23,64.29,93177.0,63.0578,63.0968,62.5997,62.6582,93177.0
2018-12-20 11:30:00,64.27,64.41,64.08,64.14,97268.0,62.6387,62.7751,62.4535,62.512,97268.0
2018-12-20 11:40:00,64.14,64.23,63.99,64.06,106533.0,62.512,62.5997,62.3658,62.434,106533.0
2018-12-20 11:50:00,64.08,64.37,63.86,64.12,163946.0,62.4535,62.7362,62.2391,62.4925,163946.0
2018-12-20 12:00:00,64.16,64.22,63.82,63.95,86913.0,62.5315,62.59,62.2001,62.3268,86913.0
2018-12-20 12:10:00,63.94,64.11,63.85,64.07,96348.0,62.3171,62.4827,62.2293,62.4438,96348.0
2018-12-20 12:20:00,64.06,64.23,63.99,64.22,87748.0,62.434,62.5997,62.3658,62.59,87748.0
2018-12-20 12:30:00,64.2,64.27,64.08,64.15,72031.0,62.5705,62.6387,62.4535,62.5217,72031.0
2018-12-20 12:40:00,64.13,64.13,63.92,63.99,38400.0,62.5022,62.5022,62.2976,62.3658,38400.0
2018-12-20 12:50:00,63.99,64.16,63.89,64.14,48311.0,62.3658,62.5315,62.2683,62.512,48311.0
2018-12-20 13:00:00,64.12,64.12,63.9,63.9,45077.0,62.4925,62.4925,62.2781,62.2781,45077.0
2018-12-20 13:10:00,63.88,64.13,63.82,64.09,74060.0,62.2586,62.5022,62.2001,62.4633,74060.0
2018-12-20 13:20:00,64.07,64.26,63.97,64.18,81020.0,62.4438,62.6289,62.3463,62.551,81020.0
2018-12-20 13:30:00,64.15,64.21,64.06,64.11,97180.0,62.5217,62.5802,62.434,62.4827,97180.0
2018-12-20 13:40:00,64.09,64.37,63.9,64.24,151459.0,62.4633,62.7362,62.2781,62.6095,151459.0
2018-12-20 13:50:00,64.24,64.26,64.07,64.07,60115.0,62.6095,62.6289,62.4438,62.4438,60115.0
2018-12-20 14:00:00,64.07,64.15,63.61,63.66,82780.0,62.4438,62.5217,61.9954,62.0442,82780.0
2018-12-20 14:10:00,63.66,63.66,63.3,63.34,90367.0,62.0442,62.0442,61.6933,61.7323,90367.0
2018-12-20 14:20:00,63.34,63.85,63.34,63.81,102852.0,61.7323,62.2293,61.7323,62.1904,102852.0
2018-12-20 14:30:00,63.81,63.96,63.71,63.86,86011.0,62.1904,62.3366,62.0929,62.2391,86011.0
2018-12-20 14:40:00,63.84,64.42,63.84,64.35,89613.0,62.2196,62.7849,62.2196,62.7167,89613.0
2018-12-20 14:50:00,64.35,64.38,63.95,64.16,75182.0,62.7167,62.7459,62.3268,62.5315,75182.0
2018-12-20 15:00:00,64.14,64.23,63.89,64.18,110760.0,62.512,62.5997,62.2683,62.551,110760.0
2018-12-20 15:10:00,64.19,64.4,64.11,64.31,72639.0,62.5607,62.7654,62.4827,62.6777,72639.0
2018-12-20 15:20:00,64.28,64.62,64.28,64.31,121249.0,62.6484,62.9798,62.6484,62.6777,121249.0
2018-12-20 15:30:00,64.31,64.51,64.3,64.35,146756.0,62.6777,62.8726,62.6679,62.7167,146756.0
2018-12-20 15:40:00,64.35,64.41,64.04,64.15,248408.0,62.7167,62.7751,62.4145,62.5217,248408.0
2018-12-20 15:50:00,64.13,64.19,63.95,64.15,446995.0,62.5022,62.5607,62.3268,62.5217,446995.0
2018-12-21 09:30:00,64.46,65.13,63.88,64.45,610217.0,62.8239,63.4769,62.2586,62.8141,610217.0
2018-12-21 09:40:00,64.47,64.78,64.37,64.76,55400.0,62.8336,63.1357,62.7362,63.1163,55400.0
2018-12-21 09:50:00,64.74,64.8,64.47,64.6,53552.0,63.0968,63.1552,62.8336,62.9603,53552.0
2018-12-21 10:00:00,64.59,64.71,64.35,64.49,96004.0,62.9506,63.0675,62.7167,62.8531,96004.0
2018-12-21 10:10:00,64.51,65.25,64.48,64.83,141804.0,62.8726,63.5938,62.8434,63.1845,141804.0
2018-12-21 10:20:00,64.84,64.94,64.65,64.77,98120.0,63.1942,63.2917,63.009,63.126,98120.0
2018-12-21 10:30:00,64.78,64.89,64.58,64.61,56161.0,63.1357,63.243,62.9408,62.9701,56161.0
2018-12-21 10:40:00,64.59,64.67,64.46,64.59,74247.0,62.9506,63.0285,62.8239,62.9506,74247.0
2018-12-21 10:50:00,64.59,64.64,64.27,64.4,81901.0,62.9506,62.9993,62.6387,62.7654,81901.0
2018-12-21 11:00:00,64.4,64.41,63.99,64.03,83453.0,62.7654,62.7751,62.3658,62.4048,83453.0
2018-12-21 11:10:00,64.02,64.21,63.99,64.17,70205.0,62.395,62.5802,62.3658,62.5412,70205.0
2018-12-21 11:20:00,64.19,64.25,64.04,64.21,60823.0,62.5607,62.6192,62.4145,62.5802,60823.0
2018-12-21 11:30:00,64.23,64.26,64.02,64.06,62048.0,62.5997,62.6289,62.395,62.434,62048.0
2018-12-21 11:40:00,64.07,64.09,63.79,63.82,70039.0,62.4438,62.4633,62.1709,62.2001,70039.0
2018-12-21 11:50:00,63.82,64.13,63.78,63.93,55231.0,62.2001,62.5022,62.1611,62.3073,55231.0
2018-12-21 12:00:00,63.96,64.04,63.63,63.66,82942.0,62.3366,62.4145,62.0149,62.0442,82942.0
2018-12-21 12:10:00,63.65,63.71,63.47,63.51,126301.0,62.0344,62.0929,61.859,61.898,126301.0
2018-12-21 12:20:00,63.45,63.45,63.03,63.15,82407.0,61.8395,61.8395,61.4302,61.5471,82407.0
2018-12-21 12:30:00,63.14,63.28,62.78,63.24,103813.0,61.5374,61.6738,61.1865,61.6348,103813.0
2018-12-21 12:40:00,63.26,63.42,63.08,63.28,57481.0,61.6543,61.8103,61.4789,61.6738,57481.0
2018-12-21 12:50:00,63.28,63.31,62.95,63.06,71706.0,61.6738,61.7031,61.3522,61.4594,71706.0
2018-12-21 13:00:00,63.06,63.23,62.77,63.08,167076.0,61.4594,61.6251,61.1768,61.4789,167076.0
2018-12-21 13:10:00,63.08,63.15,62.85,62.86,39570.0,61.4789,61.5471,61.2547,61.2645,39570.0
2018-12-21 13:20:00,62.87,63.17,62.84,63.02,47476.0,61.2742,61.5666,61.245,61.4204,47476.0
2018-12-21 13:30:00,63.01,63.16,62.93,63.06,48175.0,61.4107,61.5569,61.3327,61.4594,48175.0
2018-12-21 13:40:00,63.07,63.27,62.95,63.01,66998.0,61.4691,61.6641,61.3522,61.4107,66998.0
2018-12-21 13:50:00,63.01,63.02,62.65,62.72,99186.0,61.4107,61.4204,61.0598,61.128,99186.0
2018-12-21 14:00:00,62.69,62.7,62.55,62.57,94688.0,61.0988,61.1085,60.9623,60.9818,94688.0
2018-12-21 14:10:00,62.56,62.63,62.36,62.44,97700.0,60.9721,61.0403,60.7772,60.8551,97700.0
2018-12-21 14:20:00,62.45,62.6,62.29,62.44,48737.0,60.8649,61.0111,60.7089,60.8551,48737.0
2018-12-21 14:30:00,62.44,62.44,62.23,62.29,42169.0,60.8551,60.8551,60.6505,60.7089,42169.0
2018-12-21 14:40:00,62.3,62.37,62.13,62.17,63903.0,60.7187,60.7869,60.553,60.592,63903.0
2018-12-21 14:50:00,62.16,62.48,62.16,62.25,56892.0,60.5822,60.8941,60.5822,60.67,56892.0
2018-12-21 15:00:00,62.25,62.43,62.22,62.28,52859.0,60.67,60.8454,60.6407,60.6992,52859.0
2018-12-21 15:10:00,62.27,62.31,62.12,62.27,122414.0,60.6895,60.7284,60.5433,60.6895,122414.0
2018-12-21 15:20:00,62.27,62.37,61.97,61.98,105461.0,60.6895,60.7869,60.3971,60.4068,105461.0
2018-12-21 15:30:00,61.98,62.06,61.78,61.8,114330.0,60.4068,60.4848,60.2119,60.2314,114330.0
2018-12-21 15:40:00,61.79,62.11,61.76,62.03,251715.0,60.2216,60.5335,60.1924,60.4555,251715.0
2018-12-21 15:50:00,62.03,62.06,61.59,61.77,919940.0,60.4555,60.4848,60.0267,60.2021,919940.0
2018-12-24 09:30:00,61.4,61.61,60.85,60.85,74751.0,59.8415,60.0462,59.3055,59.3055,74751.0
2018-12-24 09:40:00,60.83,60.87,60.33,60.48,81503.0,59.286,59.325,58.7987,58.9449,81503.0
2018-12-24 09:50:00,60.46,60.5,60.04,60.15,86547.0,58.9254,58.9644,58.5161,58.6233,86547.0
2018-12-24 10:00:00,60.17,60.18,59.85,59.96,163573.0,58.6428,58.6525,58.3309,58.4381,163573.0
2018-12-24 10:10:00,59.95,60.31,59.9,60.22,89434.0,58.4283,58.7792,58.3796,58.6915,89434.0
2018-12-24 10:20:00,60.22,60.34,60.07,60.34,54007.0,58.6915,58.8084,58.5453,58.8084,54007.0
2018-12-24 10:30:00,60.34,61.14,60.34,61.12,105805.0,58.8084,59.5881,58.8084,59.5686,105805.0
2018-12-24 10:40:00,61.13,61.57,60.99,61.17,110178.0,59.5784,60.0072,59.4419,59.6174,110178.0
2018-12-24 10:50:00,61.16,61.21,61.02,61.12,89497.0,59.6076,59.6564,59.4712,59.5686,89497.0
2018-12-24 11:00:00,61.11,61.28,60.73,60.84,30107.0,59.5589,59.7246,59.1885,59.2957,30107.0
2018-12-24 11:10:00,60.83,60.84,60.54,60.64,39188.0,59.286,59.2957,59.0034,59.1008,39188.0
2018-12-24 11:20:00,60.6,60.68,60.51,60.55,25884.0,59.0618,59.1398,58.9741,59.0131,25884.0
2018-12-24 11:30:00,60.54,60.82,60.48,60.73,26125.0,59.0034,59.2763,58.9449,59.1885,26125.0
2018-12-24 11:40:00,60.74,60.99,60.39,60.39,48366.0,59.1983,59.4419,58.8572,58.8572,48366.0
2018-12-24 11:50:00,60.4,60.55,60.21,60.36,29892.0,58.8669,59.0131,58.6817,58.8279,29892.0
2018-12-24 12:00:00,60.35,60.59,60.34,60.45,33295.0,58.8182,59.0521,58.8084,58.9156,33295.0
2018-12-24 12:10:00,60.46,60.73,60.42,60.51,50960.0,58.9254,59.1885,58.8864,58.9741,50960.0
2018-12-24 12:20:00,60.47,60.76,60.37,60.62,45720.0,58.9351,59.2178,58.8377,59.0813,45720.0
2018-12-24 12:30:00,60.62,60.93,60.57,60.65,103095.0,59.0813,59.3835,59.0326,59.1106,103095.0
2018-12-24 12:40:00,60.64,60.95,60.51,60.91,122105.0,59.1008,59.403,58.9741,59.364,122105.0
2018-12-24 12:50:00,60.92,60.96,60.69,60.69,248388.0,59.3737,59.4127,59.1496,59.1496,248388.0
2018-12-26 09:30:00,60.81,61.09,60.57,61.03,52185.0,59.2665,59.5394,59.0326,59.4809,52185.0
2018-12-26 09:40:00,61.04,61.37,60.96,61.29,66752.0,59.4907,59.8123,59.4127,59.7343,66752.0
2018-12-26 09:50:00,61.32,61.32,60.75,60.75,48024.0,59.7636,59.7636,59.208,59.208,48024.0
2018-12-26 10:00:00,60.74,60.89,60.52,60.88,48452.0,59.1983,59.3445,58.9839,59.3347,48452.0
2018-12-26 10:10:00,60.88,60.9,60.35,60.35,61333.0,59.3347,59.3542,58.8182,58.8182,61333.0
2018-12-26 10:20:00,60.35,60.61,60.32,60.34,34337.0,58.8182,59.0716,58.7889,58.8084,34337.0
2018-12-26 10:30:00,60.34,60.42,60.17,60.19,39690.0,58.8084,58.8864,58.6428,58.6622,39690.0
2018-12-26 10:40:00,60.18,60.22,60.05,60.11,33795.0,58.6525,58.6915,58.5258,58.5843,33795.0
2018-12-26 10:50:00,60.14,60.26,59.85,59.91,41725.0,58.6135,58.7305,58.3309,58.3894,41725.0
2018-12-26 11:00:00,59.95,60.34,59.91,60.26,20518.0,58.4283,58.8084,58.3894,58.7305,20518.0
2018-12-26 11:10:00,60.3,60.63,60.27,60.58,34167.0,58.7695,59.0911,58.7402,59.0423,34167.0
2018-12-26 11:20:00,60.56,60.68,60.43,60.61,26132.0,59.0229,59.1398,58.8962,59.0716,26132.0
2018-12-26 11:30:00,60.64,60.67,60.38,60.52,54188.0,59.1008,59.1301,58.8474,58.9839,54188.0
2018-12-26 11:40:00,60.52,60.78,60.51,60.68,142219.0,58.9839,59.2373,58.9741,59.1398,142219.0
2018-12-26 11:50:00,60.69,61.0,60.56,61.0,176096.0,59.1496,59.4517,59.0229,59.4517,176096.0
2018-12-26 12:00:00,61.01,61.26,60.94,61.23,199130.0,59.4614,59.7051,59.3932,59.6759,199130.0
2018-12-26 12:10:00,61.23,61.54,61.14,61.42,156494.0,59.6759,59.978,59.5881,59.861,156494.0
2018-12-26 12:20:00,61.42,61.5,61.17,61.28,99030.0,59.861,59.939,59.6174,59.7246,99030.0
2018-12-26 12:30:00,61.3,61.41,61.1,61.38,95787.0,59.7441,59.8513,59.5492,59.822,95787.0
2018-12-26 12:40:00,61.39,61.62,61.24,61.52,113174.0,59.8318,60.056,59.6856,59.9585,113174.0
2018-12-26 12:50:00,61.53,61.74,61.51,61.6,85708.0,59.9682,60.1729,59.9487,60.0365,85708.0
2018-12-26 13:00:00,61.6,61.64,61.28,61.44,99149.0,60.0365,60.0754,59.7246,59.8805,99149.0
2018-12-26 13:10:00,61.45,61.48,61.13,61.17,96780.0,59.8903,59.9195,59.5784,59.6174,96780.0
2018-12-26 13:20:00,61.17,61.39,61.09,61.28,100646.0,59.6174,59.8318,59.5394,59.7246,100646.0
2018-12-26 13:30:00,61.28,61.37,61.22,61.35,87699.0,59.7246,59.8123,59.6661,59.7928,87699.0
2018-12-26 13:40:00,61.35,61.48,61.28,61.42,86181.0,59.7928,59.9195,59.7246,59.861,86181.0
2018-12-26 13:50:00,61.43,61.76,61.41,61.73,98843.0,59.8708,60.1924,59.8513,60.1632,98843.0
2018-12-26 14:00:00,61.73,61.76,61.39,61.62,91876.0,60.1632,60.1924,59.8318,60.056,91876.0
2018-12-26 14:10:00,61.6,61.63,61.17,61.26,119119.0,60.0365,60.0657,59.6174,59.7051,119119.0
2018-12-26 14:20:00,61.26,61.35,61.16,61.33,103462.0,59.7051,59.7928,59.6076,59.7733,103462.0
2018-12-26 14:30:00,61.34,61.57,61.32,61.49,111035.0,59.7831,60.0072,59.7636,59.9293,111035.0
2018-12-26 14:40:00,61.49,61.55,61.27,61.38,102074.0,59.9293,59.9877,59.7148,59.822,102074.0
2018-12-26 14:50:00,61.39,61.76,61.39,61.76,120742.0,59.8318,60.1924,59.8318,60.1924,120742.0
2018-12-26 15:00:00,61.73,61.87,61.64,61.76,146844.0,60.1632,60.2996,60.0754,60.1924,146844.0
2018-12-26 15:10:00,61.76,62.01,61.69,61.8,122319.0,60.1924,60.4361,60.1242,60.2314,122319.0
2018-12-26 15:20:00,61.79,62.12,61.79,62.09,101183.0,60.2216,60.5433,60.2216,60.514,101183.0
2018-12-26 15:30:00,62.08,62.42,62.0,62.4,101231.0,60.5043,60.8356,60.4263,60.8162,101231.0
2018-12-26 15:40:00,62.4,62.65,62.3,62.45,173343.0,60.8162,61.0598,60.7187,60.8649,173343.0
2018-12-26 15:50:00,62.45,62.92,62.44,62.89,372187.0,60.8649,61.323,60.8551,61.2937,372187.0
2018-12-27 09:30:00,62.24,62.51,61.77,61.77,126734.0,60.6602,60.9234,60.2021,60.2021,126734.0
2018-12-27 09:40:00,61.79,61.8,61.13,61.24,93194.0,60.2216,60.2314,59.5784,59.6856,93194.0
2018-12-27 09:50:00,61.21,61.58,61.1,61.56,87712.0,59.6564,60.017,59.5492,59.9975,87712.0
2018-12-27 10:00:00,61.51,61.65,61.19,61.19,88219.0,59.9487,60.0852,59.6369,59.6369,88219.0
2018-12-27 10:10:00,61.19,61.47,61.13,61.13,100810.0,59.6369,59.9098,59.5784,59.5784,100810.0
2018-12-27 10:20:00,61.13,61.23,60.98,61.12,96964.0,59.5784,59.6759,59.4322,59.5686,96964.0
2018-12-27 10:30:00,61.14,61.3,61.0,61.12,85972.0,59.5881,59.7441,59.4517,59.5686,85972.0
2018-12-27 10:40:00,61.12,61.57,61.11,61.48,86112.0,59.5686,60.0072,59.5589,59.9195,86112.0
2018-12-27 10:50:00,61.49,61.49,61.24,61.31,87001.0,59.9293,59.9293,59.6856,59.7538,87001.0
2018-12-27 11:00:00,61.29,61.34,61.07,61.31,79636.0,59.7343,59.7831,59.5199,59.7538,79636.0
2018-12-27 11:10:00,61.31,61.68,61.25,61.66,63359.0,59.7538,60.1144,59.6953,60.0949,63359.0
2018-12-27 11:20:00,61.64,61.75,61.56,61.72,61082.0,60.0754,60.1827,59.9975,60.1534,61082.0
2018-12-27 11:30:00,61.71,61.84,61.54,61.55,68233.0,60.1437,60.2704,59.978,59.9877,68233.0
2018-12-27 11:40:00,61.54,61.54,61.29,61.4,77631.0,59.978,59.978,59.7343,59.8415,77631.0
2018-12-27 11:50:00,61.38,61.7,61.38,61.63,61526.0,59.822,60.1339,59.822,60.0657,61526.0
2018-12-27 12:00:00,61.64,61.72,61.39,61.49,73562.0,60.0754,60.1534,59.8318,59.9293,73562.0
2018-12-27 12:10:00,61.5,61.6,61.37,61.47,64526.0,59.939,60.0365,59.8123,59.9098,64526.0
2018-12-27 12:20:00,61.46,61.51,60.96,61.04,92797.0,59.9,59.9487,59.4127,59.4907,92797.0
2018-12-27 12:30:00,61.01,61.38,60.96,61.33,81392.0,59.4614,59.822,59.4127,59.7733,81392.0
2018-12-27 12:40:00,61.32,61.4,61.13,61.27,61794.0,59.7636,59.8415,59.5784,59.7148,61794.0
2018-12-27 12:50:00,61.28,61.51,61.23,61.5,70198.0,59.7246,59.9487,59.6759,59.939,70198.0
2018-12-27 13:00:00,61.49,61.52,61.3,61.47,56308.0,59.9293,59.9585,59.7441,59.9098,56308.0
2018-12-27 13:10:00,61.48,61.54,61.34,61.35,55833.0,59.9195,59.978,59.7831,59.7928,55833.0
2018-12-27 13:20:00,61.34,61.43,61.26,61.26,61895.0,59.7831,59.8708,59.7051,59.7051,61895.0
2018-12-27 13:30:00,61.24,61.42,61.23,61.31,61052.0,59.6856,59.861,59.6759,59.7538,61052.0
2018-12-27 13:40:00,61.31,61.31,60.93,60.94,67902.0,59.7538,59.7538,59.3835,59.3932,67902.0
2018-12-27 13:50:00,60.96,61.05,60.78,61.04,59688.0,59.4127,59.5004,59.2373,59.4907,59688.0
2018-12-27 14:00:00,61.01,61.11,60.85,60.96,55994.0,59.4614,59.5589,59.3055,59.4127,55994.0
2018-12-27 14:10:00,60.95,61.06,60.89,60.96,40232.0,59.403,59.5102,59.3445,59.4127,40232.0
2018-12-27 14:20:00,60.94,61.19,60.91,61.16,46373.0,59.3932,59.6369,59.364,59.6076,46373.0
2018-12-27 14:30:00,61.16,61.17,61.02,61.16,29460.0,59.6076,59.6174,59.4712,59.6076,29460.0
2018-12-27 14:40:00,61.16,61.49,61.16,61.37,41877.0,59.6076,59.9293,59.6076,59.8123,41877.0
2018-12-27 14:50:00,61.37,61.65,61.34,61.64,42117.0,59.8123,60.0852,59.7831,60.0754,42117.0
2018-12-27 15:00:00,61.65,61.66,61.41,61.65,48000.0,60.0852,60.0949,59.8513,60.0852,48000.0
2018-12-27 15:10:00,61.65,61.93,61.59,61.86,50402.0,60.0852,60.3581,60.0267,60.2899,50402.0
2018-12-27 15:20:00,61.86,62.31,61.86,62.21,77488.0,60.2899,60.7284,60.2899,60.631,77488.0
2018-12-27 15:30:00,62.22,62.33,62.0,62.26,176858.0,60.6407,60.7479,60.4263,60.6797,176858.0
2018-12-27 15:40:00,62.26,62.52,62.19,62.4,195501.0,60.6797,60.9331,60.6115,60.8162,195501.0
2018-12-27 15:50:00,62.4,62.55,62.21,62.54,175459.0,60.8162,60.9623,60.631,60.9526,175459.0
2018-12-28 09:30:00,62.59,63.01,62.57,62.82,122466.0,61.0013,61.4107,60.9818,61.2255,122466.0
2018-12-28 09:40:00,62.82,63.28,62.73,62.98,145091.0,61.2255,61.6738,61.1378,61.3814,145091.0
2018-12-28 09:50:00,62.97,63.33,62.86,63.28,98898.0,61.3717,61.7225,61.2645,61.6738,98898.0
2018-12-28 10:00:00,63.26,63.34,62.99,63.07,87453.0,61.6543,61.7323,61.3912,61.4691,87453.0
2018-12-28 10:10:00,63.05,63.11,62.83,62.94,77707.0,61.4497,61.5081,61.2352,61.3424,77707.0
2018-12-28 10:20:00,62.94,63.1,62.66,62.71,93579.0,61.3424,61.4984,61.0696,61.1183,93579.0
2018-12-28 10:30:00,62.71,62.83,62.5,62.65,61718.0,61.1183,61.2352,60.9136,61.0598,61718.0
2018-12-28 10:40:00,62.63,62.95,62.62,62.95,101762.0,61.0403,61.3522,61.0306,61.3522,101762.0
2018-12-28 10:50:00,62.97,63.04,62.83,62.84,105715.0,61.3717,61.4399,61.2352,61.245,105715.0
2018-12-28 11:00:00,62.87,63.04,62.74,63.0,79080.0,61.2742,61.4399,61.1475,61.4009,79080.0
2018-12-28 11:10:00,62.97,63.05,62.87,62.93,82953.0,61.3717,61.4497,61.2742,61.3327,82953.0
2018-12-28 11:20:00,62.93,62.99,62.84,62.96,58848.0,61.3327,61.3912,61.245,61.3619,58848.0
2018-12-28 11:30:00,62.96,63.35,62.96,63.34,73010.0,61.3619,61.742,61.3619,61.7323,73010.0
2018-12-28 11:40:00,63.34,63.46,63.18,63.29,77195.0,61.7323,61.8492,61.5764,61.6836,77195.0
2018-12-28 11:50:00,63.29,63.47,63.26,63.35,77025.0,61.6836,61.859,61.6543,61.742,77025.0
2018-12-28 12:00:00,63.34,63.45,63.27,63.35,62986.0,61.7323,61.8395,61.6641,61.742,62986.0
2018-12-28 12:10:00,63.36,63.5,63.3,63.39,80605.0,61.7518,61.8882,61.6933,61.781,80605.0
2018-12-28 12:20:00,63.4,63.5,63.31,63.41,49855.0,61.7908,61.8882,61.7031,61.8005,49855.0
2018-12-28 12:30:00,63.4,63.56,63.38,63.55,49740.0,61.7908,61.9467,61.7713,61.937,49740.0
2018-12-28 12:40:00,63.57,63.6,63.26,63.28,48278.0,61.9565,61.9857,61.6543,61.6738,48278.0
2018-12-28 12:50:00,63.31,63.4,63.17,63.25,60432.0,61.7031,61.7908,61.5666,61.6446,60432.0
2018-12-28 13:00:00,63.26,63.33,63.2,63.28,73554.0,61.6543,61.7225,61.5958,61.6738,73554.0
2018-12-28 13:10:00,63.28,63.37,63.15,63.18,46255.0,61.6738,61.7615,61.5471,61.5764,46255.0
2018-12-28 13:20:00,63.18,63.18,62.94,63.13,65342.0,61.5764,61.5764,61.3424,61.5276,65342.0
2018-12-28 13:30:00,63.11,63.15,62.95,63.1,67225.0,61.5081,61.5471,61.3522,61.4984,67225.0
2018-12-28 13:40:00,63.1,63.28,63.07,63.26,57858.0,61.4984,61.6738,61.4691,61.6543,57858.0
2018-12-28 13:50:00,63.27,63.4,63.08,63.08,66247.0,61.6641,61.7908,61.4789,61.4789,66247.0
2018-12-28 14:00:00,63.09,63.31,63.09,63.28,78144.0,61.4886,61.7031,61.4886,61.6738,78144.0
2018-12-28 14:10:00,63.28,63.39,63.14,63.16,130496.0,61.6738,61.781,61.5374,61.5569,130496.0
2018-12-28 14:20:00,63.16,63.31,63.1,63.21,84576.0,61.5569,61.7031,61.4984,61.6056,84576.0
2018-12-28 14:30:00,63.23,63.5,63.19,63.5,64088.0,61.6251,61.8882,61.5861,61.8882,64088.0
2018-12-28 14:40:00,63.48,63.64,63.46,63.55,112078.0,61.8687,62.0247,61.8492,61.937,112078.0
2018-12-28 14:50:00,63.55,63.63,63.4,63.55,78572.0,61.937,62.0149,61.7908,61.937,78572.0
2018-12-28 15:00:00,63.55,63.59,63.28,63.36,106521.0,61.937,61.9759,61.6738,61.7518,106521.0
2018-12-28 15:10:00,63.37,63.49,63.24,63.3,90831.0,61.7615,61.8785,61.6348,61.6933,90831.0
2018-12-28 15:20:00,63.31,63.32,62.99,63.09,102807.0,61.7031,61.7128,61.3912,61.4886,102807.0
2018-12-28 15:30:00,63.08,63.09,62.85,62.85,92031.0,61.4789,61.4886,61.2547,61.2547,92031.0
2018-12-28 15:40:00,62.86,62.97,62.77,62.95,110026.0,61.2645,61.3717,61.1768,61.3522,110026.0
2018-12-28 15:50:00,62.94,63.2,62.87,63.13,204382.0,61.3424,61.5958,61.2742,61.5276,204382.0
2018-12-31 09:30:00,63.21,63.38,62.8,62.95,51935.0,61.6056,61.7713,61.206,61.3522,51935.0
2018-12-31 09:40:00,62.95,63.09,62.88,62.99,29994.0,61.3522,61.4886,61.284,61.3912,29994.0
2018-12-31 09:50:00,62.98,63.21,62.9,63.12,34113.0,61.3814,61.6056,61.3035,61.5179,34113.0
2018-12-31 10:00:00,63.14,63.2,62.95,62.97,26640.0,61.5374,61.5958,61.3522,61.3717,26640.0
2018-12-31 10:10:00,62.93,63.07,62.85,63.07,21807.0,61.3327,61.4691,61.2547,61.4691,21807.0
2018-12-31 10:20:00,63.05,63.16,62.86,62.91,38288.0,61.4497,61.5569,61.2645,61.3132,38288.0
2018-12-31 10:30:00,62.91,62.93,62.69,62.79,29054.0,61.3132,61.3327,61.0988,61.1963,29054.0
2018-12-31 10:40:00,62.79,62.88,62.58,62.6,33436.0,61.1963,61.284,60.9916,61.0111,33436.0
2018-12-31 10:50:00,62.59,62.6,62.38,62.51,127784.0,61.0013,61.0111,60.7967,60.9234,127784.0
2018-12-31 11:00:00,62.53,62.63,62.49,62.51,34899.0,60.9429,61.0403,60.9039,60.9234,34899.0
2018-12-31 11:10:00,62.51,62.58,62.43,62.54,41802.0,60.9234,60.9916,60.8454,60.9526,41802.0
2018-12-31 11:20:00,62.54,62.54,62.3,62.44,29596.0,60.9526,60.9526,60.7187,60.8551,29596.0
2018-12-31 11:30:00,62.42,62.64,62.39,62.6,40760.0,60.8356,61.0501,60.8064,61.0111,40760.0
2018-12-31 11:40:00,62.59,62.91,62.54,62.91,41177.0,61.0013,61.3132,60.9526,61.3132,41177.0
2018-12-31 11:50:00,62.9,62.9,62.74,62.8,35920.0,61.3035,61.3035,61.1475,61.206,35920.0
2018-12-31 12:00:00,62.82,62.91,62.75,62.89,29451.0,61.2255,61.3132,61.1573,61.2937,29451.0
2018-12-31 12:10:00,62.88,62.89,62.75,62.81,32827.0,61.284,61.2937,61.1573,61.2157,32827.0
2018-12-31 12:20:00,62.81,63.01,62.81,62.98,18764.0,61.2157,61.4107,61.2157,61.3814,18764.0
2018-12-31 12:30:00,62.98,63.13,62.96,63.07,25489.0,61.3814,61.5276,61.3619,61.4691,25489.0
2018-12-31 12:40:00,63.05,63.07,62.98,63.03,15788.0,61.4497,61.4691,61.3814,61.4302,15788.0
2018-12-31 12:50:00,63.04,63.14,63.0,63.14,24662.0,61.4399,61.5374,61.4009,61.5374,24662.0
2018-12-31 13:00:00,63.14,63.3,63.1,63.29,24232.0,61.5374,61.6933,61.4984,61.6836,24232.0
2018-12-31 13:10:00,63.28,63.36,63.24,63.34,47997.0,61.6738,61.7518,61.6348,61.7323,47997.0
2018-12-31 13:20:00,63.33,63.46,63.33,63.45,24657.0,61.7225,61.8492,61.7225,61.8395,24657.0
2018-12-31 13:30:00,63.46,63.48,63.38,63.46,36627.0,61.8492,61.8687,61.7713,61.8492,36627.0
2018-12-31 13:40:00,63.45,63.52,63.41,63.45,26280.0,61.8395,61.9077,61.8005,61.8395,26280.0
2018-12-31 13:50:00,63.47,63.48,63.25,63.35,34415.0,61.859,61.8687,61.6446,61.742,34415.0
2018-12-31 14:00:00,63.34,63.4,63.26,63.34,26740.0,61.7323,61.7908,61.6543,61.7323,26740.0
2018-12-31 14:10:00,63.34,63.4,63.27,63.37,19370.0,61.7323,61.7908,61.6641,61.7615,19370.0
2018-12-31 14:20:00,63.37,63.37,63.16,63.18,22053.0,61.7615,61.7615,61.5569,61.5764,22053.0
2018-12-31 14:30:00,63.17,63.22,63.13,63.18,37077.0,61.5666,61.6153,61.5276,61.5764,37077.0
2018-12-31 14:40:00,63.18,63.3,63.17,63.24,13888.0,61.5764,61.6933,61.5666,61.6348,13888.0
2018-12-31 14:50:00,63.26,63.38,63.21,63.23,22160.0,61.6543,61.7713,61.6056,61.6251,22160.0
2018-12-31 15:00:00,63.23,63.43,63.23,63.34,30286.0,61.6251,61.82,61.6251,61.7323,30286.0
2018-12-31 15:10:00,63.34,63.38,63.19,63.27,21734.0,61.7323,61.7713,61.5861,61.6641,21734.0
2018-12-31 15:20:00,63.26,63.29,63.13,63.18,48405.0,61.6543,61.6836,61.5276,61.5764,48405.0
2018-12-31 15:30:00,63.18,63.29,63.12,63.18,83767.0,61.5764,61.6836,61.5179,61.5764,83767.0
2018-12-31 15:40:00,63.18,63.34,63.13,63.16,75263.0,61.5764,61.7323,61.5276,61.5569,75263.0
2018-12-31 15:50:00,63.16,63.54,63.08,63.54,333952.0,61.5569,61.9272,61.4789,61.9272,333952.0
2019-01-02 09:30:00,62.76,62.88,62.47,62.58,128193.0,61.167,61.284,60.8844,60.9916,128193.0
2019-01-02 09:40:00,62.56,63.04,62.43,63.0,72675.0,60.9721,61.4399,60.8454,61.4009,72675.0
2019-01-02 09:50:00,63.0,63.22,62.98,63.22,70562.0,61.4009,61.6153,61.3814,61.6153,70562.0
2019-01-02 10:00:00,63.19,63.47,63.0,63.44,41262.0,61.5861,61.859,61.4009,61.8298,41262.0
2019-01-02 10:10:00,63.44,63.48,63.32,63.42,51980.0,61.8298,61.8687,61.7128,61.8103,51980.0
2019-01-02 10:20:00,63.45,63.66,63.33,63.36,47437.0,61.8395,62.0442,61.7225,61.7518,47437.0
2019-01-02 10:30:00,63.34,63.43,63.2,63.34,30147.0,61.7323,61.82,61.5958,61.7323,30147.0
2019-01-02 10:40:00,63.35,63.62,63.35,63.53,48708.0,61.742,62.0052,61.742,61.9175,48708.0
2019-01-02 10:50:00,63.53,63.79,63.48,63.73,48003.0,61.9175,62.1709,61.8687,62.1124,48003.0
2019-01-02 11:00:00,63.74,63.8,63.61,63.77,44237.0,62.1221,62.1806,61.9954,62.1514,44237.0
2019-01-02 11:10:00,63.78,63.97,63.77,63.97,38096.0,62.1611,62.3463,62.1514,62.3463,38096.0
2019-01-02 11:20:00,63.96,64.01,63.83,63.88,58925.0,62.3366,62.3853,62.2099,62.2586,58925.0
2019-01-02 11:30:00,63.88,63.96,63.77,63.84,45658.0,62.2586,62.3366,62.1514,62.2196,45658.0
2019-01-02 11:40:00,63.86,64.06,63.85,64.04,38889.0,62.2391,62.434,62.2293,62.4145,38889.0
2019-01-02 11:50:00,64.04,64.04,63.69,63.71,35635.0,62.4145,62.4145,62.0734,62.0929,35635.0
2019-01-02 12:00:00,63.7,63.91,63.67,63.85,76214.0,62.0832,62.2878,62.0539,62.2293,76214.0
2019-01-02 12:10:00,63.86,64.15,63.85,64.13,50746.0,62.2391,62.5217,62.2293,62.5022,50746.0
2019-01-02 12:20:00,64.14,64.25,64.04,64.2,86804.0,62.512,62.6192,62.4145,62.5705,86804.0
2019-01-02 12:30:00,64.19,64.55,64.18,64.53,83685.0,62.5607,62.9116,62.551,62.8921,83685.0
2019-01-02 12:40:00,64.54,64.64,64.47,64.52,70741.0,62.9018,62.9993,62.8336,62.8823,70741.0
2019-01-02 12:50:00,64.51,64.57,64.41,64.56,41632.0,62.8726,62.9311,62.7751,62.9213,41632.0
2019-01-02 13:00:00,64.55,64.66,64.5,64.66,47589.0,62.9116,63.0188,62.8629,63.0188,47589.0
2019-01-02 13:10:00,64.65,64.7,64.6,64.69,53986.0,63.009,63.0578,62.9603,63.048,53986.0
2019-01-02 13:20:00,64.69,64.73,64.56,64.66,53825.0,63.048,63.087,62.9213,63.0188,53825.0
2019-01-02 13:30:00,64.67,64.73,64.55,64.58,50958.0,63.0285,63.087,62.9116,62.9408,50958.0
2019-01-02 13:40:00,64.58,64.84,64.57,64.79,87445.0,62.9408,63.1942,62.9311,63.1455,87445.0
2019-01-02 13:50:00,64.77,64.98,64.77,64.96,93602.0,63.126,63.3307,63.126,63.3112,93602.0
2019-01-02 14:00:00,64.95,64.96,64.59,64.64,60268.0,63.3014,63.3112,62.9506,62.9993,60268.0
2019-01-02 14:10:00,64.64,64.64,64.47,64.56,53296.0,62.9993,62.9993,62.8336,62.9213,53296.0
2019-01-02 14:20:00,64.58,64.75,64.55,64.72,104111.0,62.9408,63.1065,62.9116,63.0773,104111.0
2019-01-02 14:30:00,64.72,64.87,64.58,64.6,49488.0,63.0773,63.2235,62.9408,62.9603,49488.0
2019-01-02 14:40:00,64.6,64.7,64.51,64.69,32289.0,62.9603,63.0578,62.8726,63.048,32289.0
2019-01-02 14:50:00,64.69,64.71,64.55,64.56,49862.0,63.048,63.0675,62.9116,62.9213,49862.0
2019-01-02 15:00:00,64.55,64.67,64.43,64.49,57929.0,62.9116,63.0285,62.7946,62.8531,57929.0
2019-01-02 15:10:00,64.51,64.63,64.43,64.48,99806.0,62.8726,62.9896,62.7946,62.8434,99806.0
2019-01-02 15:20:00,64.48,64.6,64.45,64.55,114547.0,62.8434,62.9603,62.8141,62.9116,114547.0
2019-01-02 15:30:00,64.54,64.62,64.45,64.54,159548.0,62.9018,62.9798,62.8141,62.9018,159548.0
2019-01-02 15:40:00,64.53,64.88,64.51,64.81,162240.0,62.8921,63.2332,62.8726,63.165,162240.0
2019-01-02 15:50:00,64.8,65.21,64.8,65.16,400491.0,63.1552,63.5548,63.1552,63.5061,400491.0
2019-01-03 09:30:00,64.43,65.05,63.99,64.95,109542.0,62.7946,63.3989,62.3658,63.3014,109542.0
2019-01-03 09:40:00,64.92,65.94,64.88,65.7,215027.0,63.2722,64.2663,63.2332,64.0324,215027.0
2019-01-03 09:50:00,65.72,65.84,65.36,65.52,144941.0,64.0519,64.1688,63.701,63.857,144941.0
2019-01-03 10:00:00,65.49,65.51,65.1,65.14,88747.0,63.8277,63.8472,63.4476,63.4866,88747.0
2019-01-03 10:10:00,65.11,65.29,64.85,65.22,48522.0,63.4574,63.6328,63.204,63.5646,48522.0
2019-01-03 10:20:00,65.17,65.42,65.05,65.25,62507.0,63.5158,63.7595,63.3989,63.5938,62507.0
2019-01-03 10:30:00,65.23,65.25,64.81,64.87,50825.0,63.5743,63.5938,63.165,63.2235,50825.0
2019-01-03 10:40:00,64.87,64.96,64.75,64.87,66308.0,63.2235,63.3112,63.1065,63.2235,66308.0
2019-01-03 10:50:00,64.87,65.16,64.78,65.13,74076.0,63.2235,63.5061,63.1357,63.4769,74076.0
2019-01-03 11:00:00,65.14,65.26,65.0,65.13,77297.0,63.4866,63.6036,63.3502,63.4769,77297.0
2019-01-03 11:10:00,65.11,65.54,65.11,65.3,49029.0,63.4574,63.8765,63.4574,63.6425,49029.0
2019-01-03 11:20:00,65.3,65.54,65.25,65.4,65480.0,63.6425,63.8765,63.5938,63.74,65480.0
2019-01-03 11:30:00,65.4,65.83,65.35,65.82,66733.0,63.74,64.1591,63.6913,64.1493,66733.0
2019-01-03 11:40:00,65.81,66.12,65.72,65.89,147773.0,64.1396,64.4417,64.0519,64.2176,147773.0
2019-01-03 11:50:00,65.9,66.08,65.78,65.85,47735.0,64.2273,64.4027,64.1104,64.1786,47735.0
2019-01-03 12:00:00,65.86,65.98,65.62,65.7,47894.0,64.1883,64.3053,63.9544,64.0324,47894.0
2019-01-03 12:10:00,65.73,65.86,65.46,65.54,36031.0,64.0616,64.1883,63.7985,63.8765,36031.0
2019-01-03 12:20:00,65.57,65.7,65.48,65.56,27589.0,63.9057,64.0324,63.818,63.8959,27589.0
2019-01-03 12:30:00,65.55,65.72,65.41,65.51,24222.0,63.8862,64.0519,63.7498,63.8472,24222.0
2019-01-03 12:40:00,65.51,65.71,65.44,65.64,32567.0,63.8472,64.0421,63.779,63.9739,32567.0
2019-01-03 12:50:00,65.63,65.8,65.58,65.75,33963.0,63.9642,64.1299,63.9154,64.0811,33963.0
2019-01-03 13:00:00,65.75,65.76,65.45,65.48,26349.0,64.0811,64.0909,63.7887,63.818,26349.0
2019-01-03 13:10:00,65.47,65.63,65.31,65.41,53570.0,63.8082,63.9642,63.6523,63.7498,53570.0
2019-01-03 13:20:00,65.4,65.55,65.38,65.52,36215.0,63.74,63.8862,63.7205,63.857,36215.0
2019-01-03 13:30:00,65.52,65.62,65.44,65.61,25899.0,63.857,63.9544,63.779,63.9447,25899.0
2019-01-03 13:40:00,65.62,65.74,65.45,65.46,34836.0,63.9544,64.0714,63.7887,63.7985,34836.0
2019-01-03 13:50:00,65.49,65.53,65.32,65.44,47333.0,63.8277,63.8667,63.662,63.779,47333.0
2019-01-03 14:00:00,65.43,65.53,65.39,65.46,25582.0,63.7692,63.8667,63.7303,63.7985,25582.0
2019-01-03 14:10:00,65.46,65.53,65.33,65.47,30129.0,63.7985,63.8667,63.6718,63.8082,30129.0
2019-01-03 14:20:00,65.47,65.55,65.34,65.51,31024.0,63.8082,63.8862,63.6815,63.8472,31024.0
2019-01-03 14:30:00,65.52,65.59,65.24,65.25,28586.0,63.857,63.9252,63.5841,63.5938,28586.0
2019-01-03 14:40:00,65.22,65.25,65.06,65.1,38086.0,63.5646,63.5938,63.4086,63.4476,38086.0
2019-01-03 14:50:00,65.11,65.14,64.93,65.08,54274.0,63.4574,63.4866,63.2819,63.4281,54274.0
2019-01-03 15:00:00,65.09,65.14,64.99,65.09,45711.0,63.4379,63.4866,63.3404,63.4379,45711.0
2019-01-03 15:10:00,65.09,65.17,64.92,65.08,49119.0,63.4379,63.5158,63.2722,63.4281,49119.0
2019-01-03 15:20:00,65.06,65.13,64.94,65.06,45543.0,63.4086,63.4769,63.2917,63.4086,45543.0
2019-01-03 15:30:00,65.05,65.36,65.0,65.07,96143.0,63.3989,63.701,63.3502,63.4184,96143.0
2019-01-03 15:40:00,65.08,65.09,64.94,64.98,113767.0,63.4281,63.4379,63.2917,63.3307,113767.0
2019-01-03 15:50:00,64.99,65.07,64.84,64.89,352795.0,63.3404,63.4184,63.1942,63.243,352795.0
2019-01-04 09:30:00,65.76,66.03,65.43,65.93,59723.0,64.0909,64.354,63.7692,64.2566,59723.0
2019-01-04 09:40:00,65.91,66.26,65.7,66.23,63597.0,64.2371,64.5782,64.0324,64.5489,63597.0
2019-01-04 09:50:00,66.25,66.3,66.05,66.18,50700.0,64.5684,64.6172,64.3735,64.5002,50700.0
2019-01-04 10:00:00,66.2,66.37,66.19,66.26,40947.0,64.5197,64.6854,64.51,64.5782,40947.0
2019-01-04 10:10:00,66.27,66.3,65.98,65.98,39635.0,64.5879,64.6172,64.3053,64.3053,39635.0
2019-01-04 10:20:00,65.94,66.48,65.83,66.46,98946.0,64.2663,64.7926,64.1591,64.7731,98946.0
2019-01-04 10:30:00,66.46,66.6,66.15,66.24,38542.0,64.7731,64.9095,64.471,64.5587,38542.0
2019-01-04 10:40:00,66.25,66.29,66.08,66.08,34993.0,64.5684,64.6074,64.4027,64.4027,34993.0
2019-01-04 10:50:00,66.11,66.27,66.03,66.14,56011.0,64.432,64.5879,64.354,64.4612,56011.0
2019-01-04 11:00:00,66.16,66.25,66.08,66.12,56949.0,64.4807,64.5684,64.4027,64.4417,56949.0
2019-01-04 11:10:00,66.14,66.25,66.0,66.15,91753.0,64.4612,64.5684,64.3248,64.471,91753.0
2019-01-04 11:20:00,66.15,66.35,66.09,66.13,44774.0,64.471,64.6659,64.4125,64.4515,44774.0
2019-01-04 11:30:00,66.09,66.24,66.02,66.12,58779.0,64.4125,64.5587,64.3443,64.4417,58779.0
2019-01-04 11:40:00,66.12,66.17,66.04,66.1,39253.0,64.4417,64.4905,64.3638,64.4222,39253.0
2019-01-04 11:50:00,66.11,66.15,66.03,66.05,228321.0,64.432,64.471,64.354,64.3735,228321.0
2019-01-04 12:00:00,66.08,66.08,65.91,65.91,97946.0,64.4027,64.4027,64.2371,64.2371,97946.0
2019-01-04 12:10:00,65.9,66.13,65.89,66.07,51233.0,64.2273,64.4515,64.2176,64.393,51233.0
2019-01-04 12:20:00,66.07,66.11,66.0,66.03,67226.0,64.393,64.432,64.3248,64.354,67226.0
2019-01-04 12:30:00,66.04,66.1,65.96,66.08,70489.0,64.3638,64.4222,64.2858,64.4027,70489.0
2019-01-04 12:40:00,66.08,66.39,66.06,66.38,116959.0,64.4027,64.7049,64.3833,64.6951,116959.0
2019-01-04 12:50:00,66.41,66.5,66.36,66.37,52255.0,64.7244,64.8121,64.6756,64.6854,52255.0
2019-01-04 13:00:00,66.37,66.65,66.37,66.65,20520.0,64.6854,64.9583,64.6854,64.9583,20520.0
2019-01-04 13:10:00,66.66,66.73,66.62,66.72,34643.0,64.968,65.0362,64.929,65.0265,34643.0
2019-01-04 13:20:00,66.73,66.75,66.58,66.67,55480.0,65.0362,65.0557,64.8901,64.9778,55480.0
2019-01-04 13:30:00,66.68,66.99,66.68,66.98,113985.0,64.9875,65.2896,64.9875,65.2799,113985.0
2019-01-04 13:40:00,66.99,67.09,66.83,67.08,86212.0,65.2896,65.3871,65.1337,65.3774,86212.0
2019-01-04 13:50:00,67.1,67.19,66.99,67.08,62719.0,65.3969,65.4846,65.2896,65.3774,62719.0
2019-01-04 14:00:00,67.09,67.26,67.02,67.13,81954.0,65.3871,65.5528,65.3189,65.4261,81954.0
2019-01-04 14:10:00,67.14,67.26,67.1,67.18,58704.0,65.4358,65.5528,65.3969,65.4748,58704.0
2019-01-04 14:20:00,67.19,67.3,67.13,67.19,35460.0,65.4846,65.5918,65.4261,65.4846,35460.0
2019-01-04 14:30:00,67.2,67.26,67.13,67.21,44618.0,65.4943,65.5528,65.4261,65.5041,44618.0
2019-01-04 14:40:00,67.21,67.32,67.03,67.15,50825.0,65.5041,65.6113,65.3286,65.4456,50825.0
2019-01-04 14:50:00,67.14,67.14,66.94,66.97,79052.0,65.4358,65.4358,65.2409,65.2702,79052.0
2019-01-04 15:00:00,66.97,67.24,66.97,67.11,63828.0,65.2702,65.5333,65.2702,65.4066,63828.0
2019-01-04 15:10:00,67.1,67.3,67.07,67.24,51401.0,65.3969,65.5918,65.3676,65.5333,51401.0
2019-01-04 15:20:00,67.24,67.25,67.11,67.18,185352.0,65.5333,65.543,65.4066,65.4748,185352.0
2019-01-04 15:30:00,67.17,67.27,67.08,67.11,215971.0,65.4651,65.5625,65.3774,65.4066,215971.0
2019-01-04 15:40:00,67.13,67.39,67.12,67.24,158109.0,65.4261,65.6795,65.4163,65.5333,158109.0
2019-01-04 15:50:00,67.24,67.44,67.23,67.39,318259.0,65.5333,65.7282,65.5236,65.6795,318259.0
2019-01-07 09:30:00,67.25,67.55,66.89,67.03,100755.0,65.543,65.8354,65.1922,65.3286,100755.0
2019-01-07 09:40:00,67.05,67.45,67.01,67.42,122082.0,65.3481,65.738,65.3091,65.7087,122082.0
2019-01-07 09:50:00,67.44,67.61,67.28,67.57,68383.0,65.7282,65.8939,65.5723,65.8549,68383.0
2019-01-07 10:00:00,67.55,67.84,67.44,67.72,77183.0,65.8354,66.1181,65.7282,66.0011,77183.0
2019-01-07 10:10:00,67.74,67.84,67.66,67.83,68433.0,66.0206,66.1181,65.9426,66.1083,68433.0
2019-01-07 10:20:00,67.81,67.95,67.72,67.88,64406.0,66.0888,66.2253,66.0011,66.1571,64406.0
2019-01-07 10:30:00,67.88,68.01,67.84,67.85,114299.0,66.1571,66.2838,66.1181,66.1278,114299.0
2019-01-07 10:40:00,67.86,67.89,67.73,67.8,42547.0,66.1376,66.1668,66.0109,66.0791,42547.0
2019-01-07 10:50:00,67.77,67.86,67.72,67.84,22096.0,66.0499,66.1376,66.0011,66.1181,22096.0
2019-01-07 11:00:00,67.81,67.97,67.81,67.92,24665.0,66.0888,66.2448,66.0888,66.196,24665.0
2019-01-07 11:10:00,67.93,67.94,67.86,67.86,42900.0,66.2058,66.2155,66.1376,66.1376,42900.0
2019-01-07 11:20:00,67.86,67.9,67.78,67.83,22525.0,66.1376,66.1766,66.0596,66.1083,22525.0
2019-01-07 11:30:00,67.85,67.91,67.77,67.82,52179.0,66.1278,66.1863,66.0499,66.0986,52179.0
2019-01-07 11:40:00,67.83,67.92,67.79,67.9,60155.0,66.1083,66.196,66.0693,66.1766,60155.0
2019-01-07 11:50:00,67.9,68.21,67.88,68.17,46885.0,66.1766,66.4787,66.1571,66.4397,46885.0
2019-01-07 12:00:00,68.18,68.2,68.07,68.12,21689.0,66.4494,66.4689,66.3422,66.391,21689.0
2019-01-07 12:10:00,68.11,68.22,68.05,68.1,57048.0,66.3812,66.4884,66.3227,66.3715,57048.0
2019-01-07 12:20:00,68.1,68.17,68.09,68.12,17083.0,66.3715,66.4397,66.3617,66.391,17083.0
2019-01-07 12:30:00,68.11,68.25,68.06,68.24,16157.0,66.3812,66.5177,66.3325,66.5079,16157.0
2019-01-07 12:40:00,68.24,68.26,68.18,68.19,21404.0,66.5079,66.5274,66.4494,66.4592,21404.0
2019-01-07 12:50:00,68.19,68.29,68.12,68.26,45677.0,66.4592,66.5567,66.391,66.5274,45677.0
2019-01-07 13:00:00,68.26,68.33,68.24,68.32,45242.0,66.5274,66.5956,66.5079,66.5859,45242.0
2019-01-07 13:10:00,68.33,68.36,68.28,68.3,34758.0,66.5956,66.6249,66.5469,66.5664,34758.0
2019-01-07 13:20:00,68.3,68.31,68.19,68.26,82591.0,66.5664,66.5761,66.4592,66.5274,82591.0
2019-01-07 13:30:00,68.24,68.27,68.18,68.19,36192.0,66.5079,66.5372,66.4494,66.4592,36192.0
2019-01-07 13:40:00,68.19,68.26,68.12,68.15,30178.0,66.4592,66.5274,66.391,66.4202,30178.0
2019-01-07 13:50:00,68.15,68.18,68.05,68.16,45804.0,66.4202,66.4494,66.3227,66.43,45804.0
2019-01-07 14:00:00,68.18,68.38,68.17,68.36,53227.0,66.4494,66.6444,66.4397,66.6249,53227.0
2019-01-07 14:10:00,68.36,68.43,68.25,68.42,48120.0,66.6249,66.6931,66.5177,66.6834,48120.0
2019-01-07 14:20:00,68.43,68.45,68.26,68.38,43453.0,66.6931,66.7126,66.5274,66.6444,43453.0
2019-01-07 14:30:00,68.38,68.38,68.28,68.32,30338.0,66.6444,66.6444,66.5469,66.5859,30338.0
2019-01-07 14:40:00,68.31,68.35,68.23,68.25,29968.0,66.5761,66.6151,66.4982,66.5177,29968.0
2019-01-07 14:50:00,68.25,68.26,68.08,68.09,38622.0,66.5177,66.5274,66.352,66.3617,38622.0
2019-01-07 15:00:00,68.09,68.26,68.08,68.2,43865.0,66.3617,66.5274,66.352,66.4689,43865.0
2019-01-07 15:10:00,68.21,68.39,68.18,68.33,60413.0,66.4787,66.6541,66.4494,66.5956,60413.0
2019-01-07 15:20:00,68.32,68.36,68.29,68.3,81016.0,66.5859,66.6249,66.5567,66.5664,81016.0
2019-01-07 15:30:00,68.3,68.38,68.17,68.36,89747.0,66.5664,66.6444,66.4397,66.6249,89747.0
2019-01-07 15:40:00,68.35,68.38,68.26,68.28,97123.0,66.6151,66.6444,66.5274,66.5469,97123.0
2019-01-07 15:50:00,68.28,68.49,68.21,68.32,311976.0,66.5469,66.7516,66.4787,66.5859,311976.0
2019-01-08 09:30:00,68.55,68.56,67.66,67.68,229161.0,66.8101,66.8198,65.9426,65.9621,229161.0
2019-01-08 09:40:00,67.65,68.0,67.51,67.86,137313.0,65.9329,66.274,65.7965,66.1376,137313.0
2019-01-08 09:50:00,67.86,68.15,67.82,68.15,127285.0,66.1376,66.4202,66.0986,66.4202,127285.0
2019-01-08 10:00:00,68.15,68.41,68.13,68.28,54438.0,66.4202,66.6736,66.4007,66.5469,54438.0
2019-01-08 10:10:00,68.29,68.35,67.78,67.79,73839.0,66.5567,66.6151,66.0596,66.0693,73839.0
2019-01-08 10:20:00,67.81,67.93,67.72,67.85,73035.0,66.0888,66.2058,66.0011,66.1278,73035.0
2019-01-08 10:30:00,67.85,67.92,67.69,67.78,59911.0,66.1278,66.196,65.9719,66.0596,59911.0
2019-01-08 10:40:00,67.78,67.78,67.63,67.67,65819.0,66.0596,66.0596,65.9134,65.9524,65819.0
2019-01-08 10:50:00,67.68,67.71,67.41,67.42,67754.0,65.9621,65.9914,65.699,65.7087,67754.0
2019-01-08 11:00:00,67.41,67.69,67.4,67.57,112576.0,65.699,65.9719,65.6892,65.8549,112576.0
2019-01-08 11:10:00,67.56,67.91,67.47,67.86,305437.0,65.8452,66.1863,65.7575,66.1376,305437.0
2019-01-08 11:20:00,67.85,67.95,67.66,67.76,78028.0,66.1278,66.2253,65.9426,66.0401,78028.0
2019-01-08 11:30:00,67.76,67.79,67.64,67.66,90759.0,66.0401,66.0693,65.9232,65.9426,90759.0
2019-01-08 11:40:00,67.66,67.68,67.63,67.68,108127.0,65.9426,65.9621,65.9134,65.9621,108127.0
2019-01-08 11:50:00,67.68,67.91,67.63,67.76,266270.0,65.9621,66.1863,65.9134,66.0401,266270.0
2019-01-08 12:00:00,67.74,67.77,67.66,67.66,32951.0,66.0206,66.0499,65.9426,65.9426,32951.0
2019-01-08 12:10:00,67.67,67.75,67.55,67.68,71653.0,65.9524,66.0304,65.8354,65.9621,71653.0
2019-01-08 12:20:00,67.68,67.79,67.61,67.7,62244.0,65.9621,66.0693,65.8939,65.9816,62244.0
2019-01-08 12:30:00,67.7,67.71,67.4,67.44,100538.0,65.9816,65.9914,65.6892,65.7282,100538.0
2019-01-08 12:40:00,67.43,67.49,67.25,67.3,91824.0,65.7185,65.777,65.543,65.5918,91824.0
2019-01-08 12:50:00,67.29,67.48,67.27,67.39,166023.0,65.582,65.7672,65.5625,65.6795,166023.0
2019-01-08 13:00:00,67.38,67.48,67.35,67.35,48987.0,65.6698,65.7672,65.6405,65.6405,48987.0
2019-01-08 13:10:00,67.36,67.48,67.35,67.35,38848.0,65.6503,65.7672,65.6405,65.6405,38848.0
2019-01-08 13:20:00,67.36,67.41,67.3,67.31,61904.0,65.6503,65.699,65.5918,65.6015,61904.0
2019-01-08 13:30:00,67.32,67.53,67.31,67.43,119664.0,65.6113,65.8159,65.6015,65.7185,119664.0
2019-01-08 13:40:00,67.43,67.44,67.27,67.37,42267.0,65.7185,65.7282,65.5625,65.66,42267.0
2019-01-08 13:50:00,67.4,67.63,67.4,67.47,40526.0,65.6892,65.9134,65.6892,65.7575,40526.0
2019-01-08 14:00:00,67.48,67.56,67.42,67.49,115425.0,65.7672,65.8452,65.7087,65.777,115425.0
2019-01-08 14:10:00,67.5,67.64,67.43,67.54,61192.0,65.7867,65.9232,65.7185,65.8257,61192.0
2019-01-08 14:20:00,67.53,67.53,67.37,67.43,64728.0,65.8159,65.8159,65.66,65.7185,64728.0
2019-01-08 14:30:00,67.43,67.47,67.4,67.41,47894.0,65.7185,65.7575,65.6892,65.699,47894.0
2019-01-08 14:40:00,67.41,67.49,67.38,67.47,68247.0,65.699,65.777,65.6698,65.7575,68247.0
2019-01-08 14:50:00,67.47,67.55,67.38,67.55,80992.0,65.7575,65.8354,65.6698,65.8354,80992.0
2019-01-08 15:00:00,67.54,67.71,67.5,67.64,89168.0,65.8257,65.9914,65.7867,65.9232,89168.0
2019-01-08 15:10:00,67.64,67.87,67.63,67.86,94224.0,65.9232,66.1473,65.9134,66.1376,94224.0
2019-01-08 15:20:00,67.86,67.88,67.76,67.81,90608.0,66.1376,66.1571,66.0401,66.0888,90608.0
2019-01-08 15:30:00,67.81,67.94,67.79,67.94,139441.0,66.0888,66.2155,66.0693,66.2155,139441.0
2019-01-08 15:40:00,67.94,67.94,67.77,67.79,193414.0,66.2155,66.2155,66.0499,66.0693,193414.0
2019-01-08 15:50:00,67.78,68.09,67.61,67.61,646865.0,66.0596,66.3617,65.8939,65.8939,646865.0
2019-01-09 09:30:00,68.53,68.55,67.28,68.04,257791.0,66.7906,66.8101,65.5723,66.313,257791.0
2019-01-09 09:40:00,68.03,68.43,67.9,68.21,147161.0,66.3033,66.6931,66.1766,66.4787,147161.0
2019-01-09 09:50:00,68.22,68.34,67.87,67.87,159081.0,66.4884,66.6054,66.1473,66.1473,159081.0
2019-01-09 10:00:00,67.87,68.04,67.81,67.84,134660.0,66.1473,66.313,66.0888,66.1181,134660.0
2019-01-09 10:10:00,67.84,67.89,67.68,67.82,116346.0,66.1181,66.1668,65.9621,66.0986,116346.0
2019-01-09 10:20:00,67.82,67.88,67.73,67.78,44961.0,66.0986,66.1571,66.0109,66.0596,44961.0
2019-01-09 10:30:00,67.76,67.79,67.5,67.51,34560.0,66.0401,66.0693,65.7867,65.7965,34560.0
2019-01-09 10:40:00,67.5,67.53,67.27,67.35,159299.0,65.7867,65.8159,65.5625,65.6405,159299.0
2019-01-09 10:50:00,67.35,67.5,67.31,67.41,48465.0,65.6405,65.7867,65.6015,65.699,48465.0
2019-01-09 11:00:00,67.43,67.68,67.43,67.51,25298.0,65.7185,65.9621,65.7185,65.7965,25298.0
2019-01-09 11:10:00,67.49,67.7,67.49,67.51,20656.0,65.777,65.9816,65.777,65.7965,20656.0
2019-01-09 11:20:00,67.51,67.66,67.44,67.6,21828.0,65.7965,65.9426,65.7282,65.8842,21828.0
2019-01-09 11:30:00,67.59,67.79,67.53,67.71,30882.0,65.8744,66.0693,65.8159,65.9914,30882.0
2019-01-09 11:40:00,67.71,67.71,67.53,67.55,35273.0,65.9914,65.9914,65.8159,65.8354,35273.0
2019-01-09 11:50:00,67.57,67.76,67.56,67.66,14377.0,65.8549,66.0401,65.8452,65.9426,14377.0
2019-01-09 12:00:00,67.63,67.65,67.42,67.45,39324.0,65.9134,65.9329,65.7087,65.738,39324.0
2019-01-09 12:10:00,67.43,67.44,67.34,67.36,282571.0,65.7185,65.7282,65.6308,65.6503,282571.0
2019-01-09 12:20:00,67.36,67.36,67.26,67.29,35852.0,65.6503,65.6503,65.5528,65.582,35852.0
2019-01-09 12:30:00,67.3,67.4,67.27,67.36,61639.0,65.5918,65.6892,65.5625,65.6503,61639.0
2019-01-09 12:40:00,67.36,67.37,67.24,67.26,36008.0,65.6503,65.66,65.5333,65.5528,36008.0
2019-01-09 12:50:00,67.25,67.28,67.22,67.24,26092.0,65.543,65.5723,65.5138,65.5333,26092.0
2019-01-09 13:00:00,67.24,67.24,67.06,67.07,31849.0,65.5333,65.5333,65.3579,65.3676,31849.0
2019-01-09 13:10:00,67.07,67.2,67.03,67.17,36452.0,65.3676,65.4943,65.3286,65.4651,36452.0
2019-01-09 13:20:00,67.18,67.19,67.11,67.19,28827.0,65.4748,65.4846,65.4066,65.4846,28827.0
2019-01-09 13:30:00,67.18,67.37,67.14,67.36,121820.0,65.4748,65.66,65.4358,65.6503,121820.0
2019-01-09 13:40:00,67.37,67.45,67.29,67.41,52271.0,65.66,65.738,65.582,65.699,52271.0
2019-01-09 13:50:00,67.41,67.48,67.36,67.45,154746.0,65.699,65.7672,65.6503,65.738,154746.0
2019-01-09 14:00:00,67.46,67.6,67.33,67.51,44243.0,65.7477,65.8842,65.621,65.7965,44243.0
2019-01-09 14:10:00,67.52,67.52,67.15,67.16,39399.0,65.8062,65.8062,65.4456,65.4553,39399.0
2019-01-09 14:20:00,67.15,67.25,67.11,67.18,31178.0,65.4456,65.543,65.4066,65.4748,31178.0
2019-01-09 14:30:00,67.16,67.36,67.11,67.35,35947.0,65.4553,65.6503,65.4066,65.6405,35947.0
2019-01-09 14:40:00,67.33,67.49,67.26,67.47,40989.0,65.621,65.777,65.5528,65.7575,40989.0
2019-01-09 14:50:00,67.49,67.56,67.45,67.52,24913.0,65.777,65.8452,65.738,65.8062,24913.0
2019-01-09 15:00:00,67.53,67.7,67.5,67.67,44954.0,65.8159,65.9816,65.7867,65.9524,44954.0
2019-01-09 15:10:00,67.66,67.88,67.64,67.88,62935.0,65.9426,66.1571,65.9232,66.1571,62935.0
2019-01-09 15:20:00,67.88,67.98,67.8,67.86,127614.0,66.1571,66.2545,66.0791,66.1376,127614.0
2019-01-09 15:30:00,67.86,67.91,67.68,67.74,199191.0,66.1376,66.1863,65.9621,66.0206,199191.0
2019-01-09 15:40:00,67.74,67.77,67.0,67.5,351412.0,66.0206,66.0499,65.2994,65.7867,351412.0
2019-01-09 15:50:00,67.5,67.64,67.36,67.6,667897.0,65.7867,65.9232,65.6503,65.8842,667897.0
2019-01-10 09:30:00,67.32,67.35,67.1,67.32,103302.0,65.6113,65.6405,65.3969,65.6113,103302.0
2019-01-10 09:40:00,67.32,67.57,67.26,67.39,68563.0,65.6113,65.8549,65.5528,65.6795,68563.0
2019-01-10 09:50:00,67.42,67.48,67.16,67.33,135852.0,65.7087,65.7672,65.4553,65.621,135852.0
2019-01-10 10:00:00,67.32,67.58,67.29,67.54,14609.0,65.6113,65.8647,65.582,65.8257,14609.0
2019-01-10 10:10:00,67.6,67.65,67.38,67.57,46703.0,65.8842,65.9329,65.6698,65.8549,46703.0
2019-01-10 10:20:00,67.56,68.02,67.56,67.97,186388.0,65.8452,66.2935,65.8452,66.2448,186388.0
2019-01-10 10:30:00,67.97,68.3,67.97,68.28,40191.0,66.2448,66.5664,66.2448,66.5469,40191.0
2019-01-10 10:40:00,68.28,68.36,68.12,68.22,70926.0,66.5469,66.6249,66.391,66.4884,70926.0
2019-01-10 10:50:00,68.2,68.31,68.16,68.23,26700.0,66.4689,66.5761,66.43,66.4982,26700.0
2019-01-10 11:00:00,68.22,68.36,68.18,68.26,35800.0,66.4884,66.6249,66.4494,66.5274,35800.0
2019-01-10 11:10:00,68.26,68.42,68.21,68.35,63511.0,66.5274,66.6834,66.4787,66.6151,63511.0
2019-01-10 11:20:00,68.33,68.48,68.28,68.44,66712.0,66.5956,66.7418,66.5469,66.7028,66712.0
2019-01-10 11:30:00,68.47,68.71,68.44,68.71,40927.0,66.7321,66.966,66.7028,66.966,40927.0
2019-01-10 11:40:00,68.72,68.74,68.59,68.61,69922.0,66.9757,66.9952,66.849,66.8685,69922.0
2019-01-10 11:50:00,68.6,68.61,68.51,68.58,21610.0,66.8588,66.8685,66.7711,66.8393,21610.0
2019-01-10 12:00:00,68.57,68.63,68.34,68.35,39624.0,66.8295,66.888,66.6054,66.6151,39624.0
2019-01-10 12:10:00,68.35,68.35,68.26,68.31,24018.0,66.6151,66.6151,66.5274,66.5761,24018.0
2019-01-10 12:20:00,68.3,68.38,68.22,68.3,49803.0,66.5664,66.6444,66.4884,66.5664,49803.0
2019-01-10 12:30:00,68.31,68.32,68.21,68.29,15790.0,66.5761,66.5859,66.4787,66.5567,15790.0
2019-01-10 12:40:00,68.29,68.46,68.15,68.39,47827.0,66.5567,66.7223,66.4202,66.6541,47827.0
2019-01-10 12:50:00,68.35,68.51,68.31,68.34,21885.0,66.6151,66.7711,66.5761,66.6054,21885.0
2019-01-10 13:00:00,68.33,68.35,67.97,67.97,42957.0,66.5956,66.6151,66.2448,66.2448,42957.0
2019-01-10 13:10:00,67.99,68.08,67.92,68.06,17763.0,66.2643,66.352,66.196,66.3325,17763.0
2019-01-10 13:20:00,68.04,68.11,67.97,68.03,13559.0,66.313,66.3812,66.2448,66.3033,13559.0
2019-01-10 13:30:00,68.04,68.07,67.95,68.04,36940.0,66.313,66.3422,66.2253,66.313,36940.0
2019-01-10 13:40:00,68.05,68.05,67.78,67.86,75429.0,66.3227,66.3227,66.0596,66.1376,75429.0
2019-01-10 13:50:00,67.87,68.01,67.81,67.98,24327.0,66.1473,66.2838,66.0888,66.2545,24327.0
2019-01-10 14:00:00,68.05,68.16,68.03,68.12,29348.0,66.3227,66.43,66.3033,66.391,29348.0
2019-01-10 14:10:00,68.12,68.17,68.09,68.15,16599.0,66.391,66.4397,66.3617,66.4202,16599.0
2019-01-10 14:20:00,68.16,68.22,68.08,68.11,25417.0,66.43,66.4884,66.352,66.3812,25417.0
2019-01-10 14:30:00,68.11,68.13,68.02,68.04,23718.0,66.3812,66.4007,66.2935,66.313,23718.0
2019-01-10 14:40:00,68.06,68.06,67.89,67.91,35157.0,66.3325,66.3325,66.1668,66.1863,35157.0
2019-01-10 14:50:00,67.91,67.94,67.8,67.87,52241.0,66.1863,66.2155,66.0791,66.1473,52241.0
2019-01-10 15:00:00,67.85,67.88,67.74,67.83,66836.0,66.1278,66.1571,66.0206,66.1083,66836.0
2019-01-10 15:10:00,67.83,67.98,67.8,67.92,38485.0,66.1083,66.2545,66.0791,66.196,38485.0
2019-01-10 15:20:00,67.9,67.98,67.89,67.97,30882.0,66.1766,66.2545,66.1668,66.2448,30882.0
2019-01-10 15:30:00,67.97,68.08,67.92,68.0,40140.0,66.2448,66.352,66.196,66.274,40140.0
2019-01-10 15:40:00,68.0,68.03,67.62,67.68,232509.0,66.274,66.3033,65.9037,65.9621,232509.0
2019-01-10 15:50:00,67.68,67.98,67.63,67.83,494214.0,65.9621,66.2545,65.9134,66.1083,494214.0
2019-01-11 09:30:00,67.71,67.96,67.28,67.9,92868.0,65.9914,66.235,65.5723,66.1766,92868.0
2019-01-11 09:40:00,67.85,67.98,67.74,67.77,59307.0,66.1278,66.2545,66.0206,66.0499,59307.0
2019-01-11 09:50:00,67.74,67.89,67.66,67.86,36182.0,66.0206,66.1668,65.9426,66.1376,36182.0
2019-01-11 10:00:00,67.82,67.96,67.8,67.92,40514.0,66.0986,66.235,66.0791,66.196,40514.0
2019-01-11 10:10:00,67.93,68.01,67.86,67.99,17131.0,66.2058,66.2838,66.1376,66.2643,17131.0
2019-01-11 10:20:00,68.0,68.04,67.88,67.91,143704.0,66.274,66.313,66.1571,66.1863,143704.0
2019-01-11 10:30:00,67.91,68.09,67.85,68.08,78117.0,66.1863,66.3617,66.1278,66.352,78117.0
2019-01-11 10:40:00,68.09,68.26,68.06,68.2,39579.0,66.3617,66.5274,66.3325,66.4689,39579.0
2019-01-11 10:50:00,68.21,68.26,68.1,68.25,25450.0,66.4787,66.5274,66.3715,66.5177,25450.0
2019-01-11 11:00:00,68.25,68.44,68.25,68.33,118761.0,66.5177,66.7028,66.5177,66.5956,118761.0
2019-01-11 11:10:00,68.33,68.43,68.21,68.42,47376.0,66.5956,66.6931,66.4787,66.6834,47376.0
2019-01-11 11:20:00,68.41,68.42,68.27,68.35,276314.0,66.6736,66.6834,66.5372,66.6151,276314.0
2019-01-11 11:30:00,68.35,68.53,68.32,68.45,46006.0,66.6151,66.7906,66.5859,66.7126,46006.0
2019-01-11 11:40:00,68.45,68.56,68.4,68.45,70516.0,66.7126,66.8198,66.6639,66.7126,70516.0
2019-01-11 11:50:00,68.45,68.62,68.44,68.54,62265.0,66.7126,66.8783,66.7028,66.8003,62265.0
2019-01-11 12:00:00,68.54,68.77,68.5,68.67,54982.0,66.8003,67.0245,66.7613,66.927,54982.0
2019-01-11 12:10:00,68.65,68.75,68.54,68.66,46809.0,66.9075,67.005,66.8003,66.9173,46809.0
2019-01-11 12:20:00,68.66,68.69,68.53,68.67,33811.0,66.9173,66.9465,66.7906,66.927,33811.0
2019-01-11 12:30:00,68.67,68.79,68.67,68.77,117374.0,66.927,67.044,66.927,67.0245,117374.0
2019-01-11 12:40:00,68.77,68.87,68.72,68.87,142061.0,67.0245,67.1219,66.9757,67.1219,142061.0
2019-01-11 12:50:00,68.86,68.88,68.76,68.87,48625.0,67.1122,67.1317,67.0147,67.1219,48625.0
2019-01-11 13:00:00,68.88,68.91,68.74,68.75,48240.0,67.1317,67.1609,66.9952,67.005,48240.0
2019-01-11 13:10:00,68.75,68.76,68.54,68.57,83403.0,67.005,67.0147,66.8003,66.8295,83403.0
2019-01-11 13:20:00,68.57,68.71,68.56,68.69,41433.0,66.8295,66.966,66.8198,66.9465,41433.0
2019-01-11 13:30:00,68.69,68.87,68.68,68.74,98965.0,66.9465,67.1219,66.9368,66.9952,98965.0
2019-01-11 13:40:00,68.76,68.78,68.66,68.74,147733.0,67.0147,67.0342,66.9173,66.9952,147733.0
2019-01-11 13:50:00,68.74,68.74,68.53,68.54,137706.0,66.9952,66.9952,66.7906,66.8003,137706.0
2019-01-11 14:00:00,68.54,68.58,68.27,68.3,41912.0,66.8003,66.8393,66.5372,66.5664,41912.0
2019-01-11 14:10:00,68.31,68.37,68.23,68.24,33364.0,66.5761,66.6346,66.4982,66.5079,33364.0
2019-01-11 14:20:00,68.24,68.26,68.18,68.24,37831.0,66.5079,66.5274,66.4494,66.5079,37831.0
2019-01-11 14:30:00,68.24,68.28,68.19,68.25,75015.0,66.5079,66.5469,66.4592,66.5177,75015.0
2019-01-11 14:40:00,68.25,68.25,68.1,68.14,42224.0,66.5177,66.5177,66.3715,66.4105,42224.0
2019-01-11 14:50:00,68.14,68.48,68.13,68.43,150630.0,66.4105,66.7418,66.4007,66.6931,150630.0
2019-01-11 15:00:00,68.43,68.61,68.42,68.56,64289.0,66.6931,66.8685,66.6834,66.8198,64289.0
2019-01-11 15:10:00,68.56,68.57,68.51,68.53,38578.0,66.8198,66.8295,66.7711,66.7906,38578.0
2019-01-11 15:20:00,68.53,68.62,68.49,68.53,86266.0,66.7906,66.8783,66.7516,66.7906,86266.0
2019-01-11 15:30:00,68.53,68.78,68.52,68.77,104983.0,66.7906,67.0342,66.7808,67.0245,104983.0
2019-01-11 15:40:00,68.77,68.9,68.76,68.9,258585.0,67.0245,67.1512,67.0147,67.1512,258585.0
2019-01-11 15:50:00,68.9,68.94,68.83,68.88,354924.0,67.1512,67.1902,67.0829,67.1317,354924.0
2019-01-14 09:30:00,68.29,68.4,67.78,67.92,141296.0,66.5567,66.6639,66.0596,66.196,141296.0
2019-01-14 09:40:00,67.91,68.01,67.68,67.76,79356.0,66.1863,66.2838,65.9621,66.0401,79356.0
2019-01-14 09:50:00,67.76,67.88,67.61,67.68,41568.0,66.0401,66.1571,65.8939,65.9621,41568.0
2019-01-14 10:00:00,67.69,67.72,67.51,67.58,67586.0,65.9719,66.0011,65.7965,65.8647,67586.0
2019-01-14 10:10:00,67.57,67.9,67.56,67.83,98271.0,65.8549,66.1766,65.8452,66.1083,98271.0
2019-01-14 10:20:00,67.83,67.84,67.4,67.42,80144.0,66.1083,66.1181,65.6892,65.7087,80144.0
2019-01-14 10:30:00,67.42,67.51,67.34,67.44,47857.0,65.7087,65.7965,65.6308,65.7282,47857.0
2019-01-14 10:40:00,67.44,67.58,67.39,67.43,31228.0,65.7282,65.8647,65.6795,65.7185,31228.0
2019-01-14 10:50:00,67.42,67.68,67.42,67.6,54596.0,65.7087,65.9621,65.7087,65.8842,54596.0
2019-01-14 11:00:00,67.6,67.61,67.52,67.52,36915.0,65.8842,65.8939,65.8062,65.8062,36915.0
2019-01-14 11:10:00,67.49,67.58,67.45,67.47,24146.0,65.777,65.8647,65.738,65.7575,24146.0
2019-01-14 11:20:00,67.46,67.57,67.44,67.47,37342.0,65.7477,65.8549,65.7282,65.7575,37342.0
2019-01-14 11:30:00,67.47,67.56,67.46,67.52,22959.0,65.7575,65.8452,65.7477,65.8062,22959.0
2019-01-14 11:40:00,67.52,67.53,67.37,67.39,34456.0,65.8062,65.8159,65.66,65.6795,34456.0
2019-01-14 11:50:00,67.38,67.48,67.3,67.38,72159.0,65.6698,65.7672,65.5918,65.6698,72159.0
2019-01-14 12:00:00,67.38,67.54,67.31,67.53,49590.0,65.6698,65.8257,65.6015,65.8159,49590.0
2019-01-14 12:10:00,67.52,67.59,67.5,67.58,28856.0,65.8062,65.8744,65.7867,65.8647,28856.0
2019-01-14 12:20:00,67.58,67.59,67.54,67.55,12100.0,65.8647,65.8744,65.8257,65.8354,12100.0
2019-01-14 12:30:00,67.56,67.78,67.53,67.78,19544.0,65.8452,66.0596,65.8159,66.0596,19544.0
2019-01-14 12:40:00,67.79,67.87,67.77,67.79,18955.0,66.0693,66.1473,66.0499,66.0693,18955.0
2019-01-14 12:50:00,67.8,67.87,67.75,67.79,35915.0,66.0791,66.1473,66.0304,66.0693,35915.0
2019-01-14 13:00:00,67.78,67.86,67.77,67.82,19067.0,66.0596,66.1376,66.0499,66.0986,19067.0
2019-01-14 13:10:00,67.84,68.0,67.84,67.94,26225.0,66.1181,66.274,66.1181,66.2155,26225.0
2019-01-14 13:20:00,67.95,67.97,67.9,67.95,10958.0,66.2253,66.2448,66.1766,66.2253,10958.0
2019-01-14 13:30:00,67.97,68.03,67.91,67.93,21620.0,66.2448,66.3033,66.1863,66.2058,21620.0
2019-01-14 13:40:00,67.93,68.01,67.89,67.94,45462.0,66.2058,66.2838,66.1668,66.2155,45462.0
2019-01-14 13:50:00,67.95,67.95,67.84,67.86,23887.0,66.2253,66.2253,66.1181,66.1376,23887.0
2019-01-14 14:00:00,67.84,67.93,67.8,67.83,34998.0,66.1181,66.2058,66.0791,66.1083,34998.0
2019-01-14 14:10:00,67.8,67.83,67.74,67.75,22703.0,66.0791,66.1083,66.0206,66.0304,22703.0
2019-01-14 14:20:00,67.75,67.79,67.73,67.74,21191.0,66.0304,66.0693,66.0109,66.0206,21191.0
2019-01-14 14:30:00,67.74,67.76,67.7,67.76,17522.0,66.0206,66.0401,65.9816,66.0401,17522.0
2019-01-14 14:40:00,67.76,68.05,67.75,67.98,45503.0,66.0401,66.3227,66.0304,66.2545,45503.0
2019-01-14 14:50:00,67.97,68.11,67.94,68.07,28527.0,66.2448,66.3812,66.2155,66.3422,28527.0
2019-01-14 15:00:00,68.08,68.09,67.97,68.03,25354.0,66.352,66.3617,66.2448,66.3033,25354.0
2019-01-14 15:10:00,68.03,68.09,67.99,68.04,28989.0,66.3033,66.3617,66.2643,66.313,28989.0
2019-01-14 15:20:00,68.04,68.11,68.02,68.05,27973.0,66.313,66.3812,66.2935,66.3227,27973.0
2019-01-14 15:30:00,68.04,68.1,67.97,67.97,31500.0,66.313,66.3715,66.2448,66.2448,31500.0
2019-01-14 15:40:00,67.97,67.99,67.8,67.8,64464.0,66.2448,66.2643,66.0791,66.0791,64464.0
2019-01-14 15:50:00,67.81,67.86,67.7,67.77,141512.0,66.0888,66.1376,65.9816,66.0499,141512.0
2019-01-15 09:30:00,67.69,67.85,67.33,67.82,56742.0,65.9719,66.1278,65.621,66.0986,56742.0
2019-01-15 09:40:00,67.84,67.99,67.7,67.98,55525.0,66.1181,66.2643,65.9816,66.2545,55525.0
2019-01-15 09:50:00,67.97,68.22,67.97,68.19,40118.0,66.2448,66.4884,66.2448,66.4592,40118.0
2019-01-15 10:00:00,68.2,68.39,68.11,68.14,73476.0,66.4689,66.6541,66.3812,66.4105,73476.0
2019-01-15 10:10:00,68.13,68.44,68.02,68.35,97458.0,66.4007,66.7028,66.2935,66.6151,97458.0
2019-01-15 10:20:00,68.36,68.36,68.05,68.05,120675.0,66.6249,66.6249,66.3227,66.3227,120675.0
2019-01-15 10:30:00,68.06,68.13,67.9,67.94,49543.0,66.3325,66.4007,66.1766,66.2155,49543.0
2019-01-15 10:40:00,67.94,68.03,67.93,68.0,153596.0,66.2155,66.3033,66.2058,66.274,153596.0
2019-01-15 10:50:00,68.0,68.12,67.94,68.09,57388.0,66.274,66.391,66.2155,66.3617,57388.0
2019-01-15 11:00:00,68.09,68.12,67.94,67.94,43543.0,66.3617,66.391,66.2155,66.2155,43543.0
2019-01-15 11:10:00,67.94,67.95,67.76,67.8,33468.0,66.2155,66.2253,66.0401,66.0791,33468.0
2019-01-15 11:20:00,67.81,67.84,67.76,67.78,26800.0,66.0888,66.1181,66.0401,66.0596,26800.0
2019-01-15 11:30:00,67.79,67.87,67.77,67.81,37612.0,66.0693,66.1473,66.0499,66.0888,37612.0
2019-01-15 11:40:00,67.82,67.88,67.66,67.74,192512.0,66.0986,66.1571,65.9426,66.0206,192512.0
2019-01-15 11:50:00,67.75,67.86,67.72,67.83,40871.0,66.0304,66.1376,66.0011,66.1083,40871.0
2019-01-15 12:00:00,67.83,67.99,67.82,67.83,33165.0,66.1083,66.2643,66.0986,66.1083,33165.0
2019-01-15 12:10:00,67.83,67.91,67.8,67.9,15942.0,66.1083,66.1863,66.0791,66.1766,15942.0
2019-01-15 12:20:00,67.9,67.97,67.82,67.86,29269.0,66.1766,66.2448,66.0986,66.1376,29269.0
2019-01-15 12:30:00,67.85,67.87,67.81,67.82,24605.0,66.1278,66.1473,66.0888,66.0986,24605.0
2019-01-15 12:40:00,67.83,67.84,67.62,67.66,55319.0,66.1083,66.1181,65.9037,65.9426,55319.0
2019-01-15 12:50:00,67.66,67.75,67.64,67.74,22246.0,65.9426,66.0304,65.9232,66.0206,22246.0
2019-01-15 13:00:00,67.75,67.8,67.72,67.76,32942.0,66.0304,66.0791,66.0011,66.0401,32942.0
2019-01-15 13:10:00,67.76,67.79,67.63,67.69,35158.0,66.0401,66.0693,65.9134,65.9719,35158.0
2019-01-15 13:20:00,67.68,67.84,67.68,67.79,31004.0,65.9621,66.1181,65.9621,66.0693,31004.0
2019-01-15 13:30:00,67.78,67.92,67.75,67.92,39971.0,66.0596,66.196,66.0304,66.196,39971.0
2019-01-15 13:40:00,67.92,67.97,67.88,67.9,31694.0,66.196,66.2448,66.1571,66.1766,31694.0
2019-01-15 13:50:00,67.91,67.98,67.86,67.87,23251.0,66.1863,66.2545,66.1376,66.1473,23251.0
2019-01-15 14:00:00,67.87,67.99,67.86,67.93,73887.0,66.1473,66.2643,66.1376,66.2058,73887.0
2019-01-15 14:10:00,67.93,67.94,67.79,67.85,57389.0,66.2058,66.2155,66.0693,66.1278,57389.0
2019-01-15 14:20:00,67.84,67.84,67.55,67.56,38288.0,66.1181,66.1181,65.8354,65.8452,38288.0
2019-01-15 14:30:00,67.53,67.55,67.27,67.35,48515.0,65.8159,65.8354,65.5625,65.6405,48515.0
2019-01-15 14:40:00,67.34,67.46,67.29,67.31,58074.0,65.6308,65.7477,65.582,65.6015,58074.0
2019-01-15 14:50:00,67.32,67.39,67.26,67.29,53499.0,65.6113,65.6795,65.5528,65.582,53499.0
2019-01-15 15:00:00,67.28,67.31,67.0,67.16,311853.0,65.5723,65.6015,65.2994,65.4553,311853.0
2019-01-15 15:10:00,67.15,67.16,66.79,66.79,356826.0,65.4456,65.4553,65.0947,65.0947,356826.0
2019-01-15 15:20:00,66.79,66.97,66.75,66.85,180053.0,65.0947,65.2702,65.0557,65.1532,180053.0
2019-01-15 15:30:00,66.85,67.01,66.79,66.95,289331.0,65.1532,65.3091,65.0947,65.2507,289331.0
2019-01-15 15:40:00,66.94,66.95,66.84,66.86,405044.0,65.2409,65.2507,65.1435,65.1629,405044.0
2019-01-15 15:50:00,66.86,67.03,66.58,67.01,949443.0,65.1629,65.3286,64.8901,65.3091,949443.0
2019-01-16 09:30:00,67.39,67.49,66.95,67.0,94326.0,65.6795,65.777,65.2507,65.2994,94326.0
2019-01-16 09:40:00,66.97,67.23,66.92,67.19,42505.0,65.2702,65.5236,65.2214,65.4846,42505.0
2019-01-16 09:50:00,67.19,67.23,67.05,67.09,33343.0,65.4846,65.5236,65.3481,65.3871,33343.0
2019-01-16 10:00:00,67.09,67.43,67.09,67.4,61827.0,65.3871,65.7185,65.3871,65.6892,61827.0
2019-01-16 10:10:00,67.41,67.42,67.24,67.25,37676.0,65.699,65.7087,65.5333,65.543,37676.0
2019-01-16 10:20:00,67.25,67.26,67.04,67.08,39459.0,65.543,65.5528,65.3384,65.3774,39459.0
2019-01-16 10:30:00,67.09,67.09,66.88,66.89,61733.0,65.3871,65.3871,65.1824,65.1922,61733.0
2019-01-16 10:40:00,66.9,66.9,66.71,66.8,64214.0,65.2019,65.2019,65.0168,65.1045,64214.0
2019-01-16 10:50:00,66.81,66.81,66.74,66.79,37244.0,65.1142,65.1142,65.046,65.0947,37244.0
2019-01-16 11:00:00,66.79,66.86,66.63,66.65,38363.0,65.0947,65.1629,64.9388,64.9583,38363.0
2019-01-16 11:10:00,66.65,66.87,66.65,66.83,58647.0,64.9583,65.1727,64.9583,65.1337,58647.0
2019-01-16 11:20:00,66.83,66.84,66.73,66.78,52518.0,65.1337,65.1435,65.0362,65.085,52518.0
2019-01-16 11:30:00,66.78,66.84,66.72,66.74,24460.0,65.085,65.1435,65.0265,65.046,24460.0
2019-01-16 11:40:00,66.74,66.77,66.52,66.53,64168.0,65.046,65.0752,64.8316,64.8413,64168.0
2019-01-16 11:50:00,66.52,66.6,66.38,66.39,70489.0,64.8316,64.9095,64.6951,64.7049,70489.0
2019-01-16 12:00:00,66.4,66.51,66.35,66.37,31666.0,64.7146,64.8218,64.6659,64.6854,31666.0
2019-01-16 12:10:00,66.36,66.43,66.26,66.41,35720.0,64.6756,64.7439,64.5782,64.7244,35720.0
2019-01-16 12:20:00,66.42,66.46,66.35,66.35,31963.0,64.7341,64.7731,64.6659,64.6659,31963.0
2019-01-16 12:30:00,66.36,66.39,66.27,66.34,44130.0,64.6756,64.7049,64.5879,64.6561,44130.0
2019-01-16 12:40:00,66.35,66.43,66.35,66.42,31817.0,64.6659,64.7439,64.6659,64.7341,31817.0
2019-01-16 12:50:00,66.42,66.45,66.37,66.44,53456.0,64.7341,64.7634,64.6854,64.7536,53456.0
2019-01-16 13:00:00,66.43,66.67,66.42,66.67,64484.0,64.7439,64.9778,64.7341,64.9778,64484.0
2019-01-16 13:10:00,66.68,66.79,66.65,66.79,43756.0,64.9875,65.0947,64.9583,65.0947,43756.0
2019-01-16 13:20:00,66.79,66.82,66.73,66.79,37224.0,65.0947,65.124,65.0362,65.0947,37224.0
2019-01-16 13:30:00,66.78,66.84,66.72,66.82,30550.0,65.085,65.1435,65.0265,65.124,30550.0
2019-01-16 13:40:00,66.82,66.92,66.8,66.91,67995.0,65.124,65.2214,65.1045,65.2117,67995.0
2019-01-16 13:50:00,66.92,66.93,66.85,66.88,40087.0,65.2214,65.2312,65.1532,65.1824,40087.0
2019-01-16 14:00:00,66.87,66.97,66.87,66.94,43098.0,65.1727,65.2702,65.1727,65.2409,43098.0
2019-01-16 14:10:00,66.94,67.06,66.94,67.05,39846.0,65.2409,65.3579,65.2409,65.3481,39846.0
2019-01-16 14:20:00,67.05,67.1,67.02,67.04,35210.0,65.3481,65.3969,65.3189,65.3384,35210.0
2019-01-16 14:30:00,67.04,67.16,67.04,67.12,38716.0,65.3384,65.4553,65.3384,65.4163,38716.0
2019-01-16 14:40:00,67.11,67.14,67.05,67.06,39403.0,65.4066,65.4358,65.3481,65.3579,39403.0
2019-01-16 14:50:00,67.06,67.08,66.95,66.95,44045.0,65.3579,65.3774,65.2507,65.2507,44045.0
2019-01-16 15:00:00,66.95,66.98,66.87,66.88,42820.0,65.2507,65.2799,65.1727,65.1824,42820.0
2019-01-16 15:10:00,66.88,66.89,66.77,66.84,39185.0,65.1824,65.1922,65.0752,65.1435,39185.0
2019-01-16 15:20:00,66.85,67.13,66.39,66.92,186644.0,65.1532,65.4261,64.7049,65.2214,186644.0
2019-01-16 15:30:00,66.91,66.91,66.68,66.7,72108.0,65.2117,65.2117,64.9875,65.007,72108.0
2019-01-16 15:40:00,66.71,66.71,66.47,66.52,139059.0,65.0168,65.0168,64.7828,64.8316,139059.0
2019-01-16 15:50:00,66.52,66.61,66.47,66.57,368219.0,64.8316,64.9193,64.7828,64.8803,368219.0
2019-01-17 09:30:00,66.6,66.63,66.05,66.33,73264.0,64.9095,64.9388,64.3735,64.6464,73264.0
2019-01-17 09:40:00,66.3,66.52,66.19,66.19,43676.0,64.6172,64.8316,64.51,64.51,43676.0
2019-01-17 09:50:00,66.21,66.53,66.15,66.42,47003.0,64.5294,64.8413,64.471,64.7341,47003.0
2019-01-17 10:00:00,66.41,66.43,66.3,66.41,40523.0,64.7244,64.7439,64.6172,64.7244,40523.0
2019-01-17 10:10:00,66.39,66.54,66.39,66.46,55000.0,64.7049,64.8511,64.7049,64.7731,55000.0
2019-01-17 10:20:00,66.47,66.49,66.35,66.41,31720.0,64.7828,64.8023,64.6659,64.7244,31720.0
2019-01-17 10:30:00,66.43,66.43,66.19,66.21,47753.0,64.7439,64.7439,64.51,64.5294,47753.0
2019-01-17 10:40:00,66.2,66.21,66.09,66.11,34183.0,64.5197,64.5294,64.4125,64.432,34183.0
2019-01-17 10:50:00,66.09,66.14,66.01,66.12,45601.0,64.4125,64.4612,64.3345,64.4417,45601.0
2019-01-17 11:00:00,66.12,66.17,65.9,65.9,42412.0,64.4417,64.4905,64.2273,64.2273,42412.0
2019-01-17 11:10:00,65.92,65.92,65.8,65.8,42290.0,64.2468,64.2468,64.1299,64.1299,42290.0
2019-01-17 11:20:00,65.8,66.05,65.76,66.05,35937.0,64.1299,64.3735,64.0909,64.3735,35937.0
2019-01-17 11:30:00,66.07,66.07,65.85,65.86,37663.0,64.393,64.393,64.1786,64.1883,37663.0
2019-01-17 11:40:00,65.85,65.97,65.84,65.97,39755.0,64.1786,64.2955,64.1688,64.2955,39755.0
2019-01-17 11:50:00,65.97,66.01,65.88,65.9,29997.0,64.2955,64.3345,64.2078,64.2273,29997.0
2019-01-17 12:00:00,65.91,65.93,65.83,65.83,44340.0,64.2371,64.2566,64.1591,64.1591,44340.0
2019-01-17 12:10:00,65.84,65.89,65.79,65.79,32201.0,64.1688,64.2176,64.1201,64.1201,32201.0
2019-01-17 12:20:00,65.79,66.06,65.75,66.02,57696.0,64.1201,64.3833,64.0811,64.3443,57696.0
2019-01-17 12:30:00,66.01,66.02,65.91,65.99,35253.0,64.3345,64.3443,64.2371,64.315,35253.0
2019-01-17 12:40:00,66.01,66.14,66.0,66.06,32907.0,64.3345,64.4612,64.3248,64.3833,32907.0
2019-01-17 12:50:00,66.06,66.06,65.9,65.93,30933.0,64.3833,64.3833,64.2273,64.2566,30933.0
2019-01-17 13:00:00,65.92,65.99,65.84,65.98,50358.0,64.2468,64.315,64.1688,64.3053,50358.0
2019-01-17 13:10:00,65.98,65.98,65.9,65.9,18779.0,64.3053,64.3053,64.2273,64.2273,18779.0
2019-01-17 13:20:00,65.9,66.03,65.88,65.99,34433.0,64.2273,64.354,64.2078,64.315,34433.0
2019-01-17 13:30:00,65.98,66.0,65.91,65.92,18004.0,64.3053,64.3248,64.2371,64.2468,18004.0
2019-01-17 13:40:00,65.92,65.92,65.81,65.82,31037.0,64.2468,64.2468,64.1396,64.1493,31037.0
2019-01-17 13:50:00,65.83,65.83,65.72,65.75,20344.0,64.1591,64.1591,64.0519,64.0811,20344.0
2019-01-17 14:00:00,65.74,65.75,65.64,65.65,21090.0,64.0714,64.0811,63.9739,63.9837,21090.0
2019-01-17 14:10:00,65.65,65.69,65.52,65.69,35045.0,63.9837,64.0226,63.857,64.0226,35045.0
2019-01-17 14:20:00,65.68,65.68,65.57,65.63,28124.0,64.0129,64.0129,63.9057,63.9642,28124.0
2019-01-17 14:30:00,65.64,65.8,65.62,65.75,37550.0,63.9739,64.1299,63.9544,64.0811,37550.0
2019-01-17 14:40:00,65.75,66.08,65.75,66.0,140252.0,64.0811,64.4027,64.0811,64.3248,140252.0
2019-01-17 14:50:00,66.0,66.02,65.58,65.69,66982.0,64.3248,64.3443,63.9154,64.0226,66982.0
2019-01-17 15:00:00,65.69,65.79,65.63,65.74,62106.0,64.0226,64.1201,63.9642,64.0714,62106.0
2019-01-17 15:10:00,65.76,65.76,65.58,65.6,80632.0,64.0909,64.0909,63.9154,63.9349,80632.0
2019-01-17 15:20:00,65.6,65.88,65.59,65.84,105470.0,63.9349,64.2078,63.9252,64.1688,105470.0
2019-01-17 15:30:00,65.86,66.06,65.84,65.96,92631.0,64.1883,64.3833,64.1688,64.2858,92631.0
2019-01-17 15:40:00,65.96,66.1,65.93,65.98,164484.0,64.2858,64.4222,64.2566,64.3053,164484.0
2019-01-17 15:50:00,65.98,66.13,65.83,66.13,306484.0,64.3053,64.4515,64.1591,64.4515,306484.0
2019-01-18 09:30:00,66.99,66.99,66.25,66.69,257064.0,65.2896,65.2896,64.5684,64.9973,257064.0
2019-01-18 09:40:00,66.65,66.99,66.63,66.91,60042.0,64.9583,65.2896,64.9388,65.2117,60042.0
2019-01-18 09:50:00,66.88,66.92,66.75,66.76,58984.0,65.1824,65.2214,65.0557,65.0655,58984.0
2019-01-18 10:00:00,66.77,67.15,66.7,67.13,88365.0,65.0752,65.4456,65.007,65.4261,88365.0
2019-01-18 10:10:00,67.11,67.85,67.11,67.71,226962.0,65.4066,66.1278,65.4066,65.9914,226962.0
2019-01-18 10:20:00,67.71,67.93,67.48,67.52,137080.0,65.9914,66.2058,65.7672,65.8062,137080.0
2019-01-18 10:30:00,67.52,67.52,67.35,67.43,165274.0,65.8062,65.8062,65.6405,65.7185,165274.0
2019-01-18 10:40:00,67.43,67.69,67.43,67.5,65756.0,65.7185,65.9719,65.7185,65.7867,65756.0
2019-01-18 10:50:00,67.49,67.56,67.27,67.35,89187.0,65.777,65.8452,65.5625,65.6405,89187.0
2019-01-18 11:00:00,67.35,67.39,67.15,67.16,73085.0,65.6405,65.6795,65.4456,65.4553,73085.0
2019-01-18 11:10:00,67.17,67.24,67.1,67.2,55166.0,65.4651,65.5333,65.3969,65.4943,55166.0
2019-01-18 11:20:00,67.21,67.34,67.18,67.32,54883.0,65.5041,65.6308,65.4748,65.6113,54883.0
2019-01-18 11:30:00,67.31,67.31,67.15,67.18,29870.0,65.6015,65.6015,65.4456,65.4748,29870.0
2019-01-18 11:40:00,67.18,67.19,67.07,67.12,28041.0,65.4748,65.4846,65.3676,65.4163,28041.0
2019-01-18 11:50:00,67.14,67.21,67.04,67.17,39211.0,65.4358,65.5041,65.3384,65.4651,39211.0
2019-01-18 12:00:00,67.17,67.29,67.14,67.18,38481.0,65.4651,65.582,65.4358,65.4748,38481.0
2019-01-18 12:10:00,67.17,67.3,67.13,67.22,31331.0,65.4651,65.5918,65.4261,65.5138,31331.0
2019-01-18 12:20:00,67.23,67.25,67.16,67.24,19077.0,65.5236,65.543,65.4553,65.5333,19077.0
2019-01-18 12:30:00,67.25,67.29,67.2,67.2,27328.0,65.543,65.582,65.4943,65.4943,27328.0
2019-01-18 12:40:00,67.2,67.27,67.16,67.26,22969.0,65.4943,65.5625,65.4553,65.5528,22969.0
2019-01-18 12:50:00,67.25,67.25,67.06,67.07,40199.0,65.543,65.543,65.3579,65.3676,40199.0
2019-01-18 13:00:00,67.06,67.1,67.03,67.07,32900.0,65.3579,65.3969,65.3286,65.3676,32900.0
2019-01-18 13:10:00,67.07,67.13,67.02,67.12,31311.0,65.3676,65.4261,65.3189,65.4163,31311.0
2019-01-18 13:20:00,67.11,67.12,67.02,67.06,31970.0,65.4066,65.4163,65.3189,65.3579,31970.0
2019-01-18 13:30:00,67.07,67.08,66.94,67.07,34885.0,65.3676,65.3774,65.2409,65.3676,34885.0
2019-01-18 13:40:00,67.06,67.09,67.01,67.06,24686.0,65.3579,65.3871,65.3091,65.3579,24686.0
2019-01-18 13:50:00,67.06,67.1,67.03,67.09,30141.0,65.3579,65.3969,65.3286,65.3871,30141.0
2019-01-18 14:00:00,67.09,67.1,67.02,67.07,32333.0,65.3871,65.3969,65.3189,65.3676,32333.0
2019-01-18 14:10:00,67.08,67.08,66.93,66.96,45555.0,65.3774,65.3774,65.2312,65.2604,45555.0
2019-01-18 14:20:00,66.94,67.01,66.91,66.94,32009.0,65.2409,65.3091,65.2117,65.2409,32009.0
2019-01-18 14:30:00,66.93,67.01,66.9,66.9,44307.0,65.2312,65.3091,65.2019,65.2019,44307.0
2019-01-18 14:40:00,66.9,67.01,66.89,66.99,51378.0,65.2019,65.3091,65.1922,65.2896,51378.0
2019-01-18 14:50:00,66.99,67.05,66.93,67.04,46233.0,65.2896,65.3481,65.2312,65.3384,46233.0
2019-01-18 15:00:00,67.04,67.04,66.83,66.83,109734.0,65.3384,65.3384,65.1337,65.1337,109734.0
2019-01-18 15:10:00,66.83,66.91,66.82,66.88,66321.0,65.1337,65.2117,65.124,65.1824,66321.0
2019-01-18 15:20:00,66.88,66.99,66.87,66.93,39553.0,65.1824,65.2896,65.1727,65.2312,39553.0
2019-01-18 15:30:00,66.93,66.95,66.77,66.79,90307.0,65.2312,65.2507,65.0752,65.0947,90307.0
2019-01-18 15:40:00,66.79,66.92,66.78,66.85,143575.0,65.0947,65.2214,65.085,65.1532,143575.0
2019-01-18 15:50:00,66.84,66.89,66.72,66.83,263381.0,65.1435,65.1922,65.0265,65.1337,263381.0
2019-01-22 09:30:00,66.63,66.86,66.63,66.65,59453.0,64.9388,65.1629,64.9388,64.9583,59453.0
2019-01-22 09:40:00,66.68,66.69,66.4,66.52,30146.0,64.9875,64.9973,64.7146,64.8316,30146.0
2019-01-22 09:50:00,66.53,66.75,66.51,66.75,44026.0,64.8413,65.0557,64.8218,65.0557,44026.0
2019-01-22 10:00:00,66.73,66.89,66.72,66.89,83362.0,65.0362,65.1922,65.0265,65.1922,83362.0
2019-01-22 10:10:00,66.88,67.04,66.86,66.93,40762.0,65.1824,65.3384,65.1629,65.2312,40762.0
2019-01-22 10:20:00,66.93,67.02,66.84,66.93,34117.0,65.2312,65.3189,65.1435,65.2312,34117.0
2019-01-22 10:30:00,66.94,66.94,66.84,66.87,40092.0,65.2409,65.2409,65.1435,65.1727,40092.0
2019-01-22 10:40:00,66.86,66.87,66.71,66.77,37646.0,65.1629,65.1727,65.0168,65.0752,37646.0
2019-01-22 10:50:00,66.76,66.9,66.73,66.73,25495.0,65.0655,65.2019,65.0362,65.0362,25495.0
2019-01-22 11:00:00,66.72,66.86,66.66,66.83,20816.0,65.0265,65.1629,64.968,65.1337,20816.0
2019-01-22 11:10:00,66.83,67.03,66.76,67.0,68694.0,65.1337,65.3286,65.0655,65.2994,68694.0
2019-01-22 11:20:00,67.01,67.06,67.0,67.03,33177.0,65.3091,65.3579,65.2994,65.3286,33177.0
2019-01-22 11:30:00,67.03,67.07,66.96,66.98,23018.0,65.3286,65.3676,65.2604,65.2799,23018.0
2019-01-22 11:40:00,66.97,66.98,66.78,66.78,30157.0,65.2702,65.2799,65.085,65.085,30157.0
2019-01-22 11:50:00,66.77,66.77,66.39,66.42,40001.0,65.0752,65.0752,64.7049,64.7341,40001.0
2019-01-22 12:00:00,66.43,66.49,66.28,66.41,31145.0,64.7439,64.8023,64.5977,64.7244,31145.0
2019-01-22 12:10:00,66.42,66.43,66.26,66.36,21553.0,64.7341,64.7439,64.5782,64.6756,21553.0
2019-01-22 12:20:00,66.36,66.42,66.31,66.31,33319.0,64.6756,64.7341,64.6269,64.6269,33319.0
2019-01-22 12:30:00,66.27,66.28,66.17,66.21,23290.0,64.5879,64.5977,64.4905,64.5294,23290.0
2019-01-22 12:40:00,66.21,66.33,66.18,66.3,19418.0,64.5294,64.6464,64.5002,64.6172,19418.0
2019-01-22 12:50:00,66.31,66.43,66.26,66.28,49855.0,64.6269,64.7439,64.5782,64.5977,49855.0
2019-01-22 13:00:00,66.27,66.32,66.2,66.25,35292.0,64.5879,64.6367,64.5197,64.5684,35292.0
2019-01-22 13:10:00,66.25,66.26,66.09,66.12,49600.0,64.5684,64.5782,64.4125,64.4417,49600.0
2019-01-22 13:20:00,66.11,66.24,66.09,66.16,33163.0,64.432,64.5587,64.4125,64.4807,33163.0
2019-01-22 13:30:00,66.18,66.22,66.12,66.21,16704.0,64.5002,64.5392,64.4417,64.5294,16704.0
2019-01-22 13:40:00,66.22,66.32,66.21,66.32,26504.0,64.5392,64.6367,64.5294,64.6367,26504.0
2019-01-22 13:50:00,66.34,66.41,66.29,66.3,45676.0,64.6561,64.7244,64.6074,64.6172,45676.0
2019-01-22 14:00:00,66.32,66.41,66.27,66.27,47954.0,64.6367,64.7244,64.5879,64.5879,47954.0
2019-01-22 14:10:00,66.28,66.37,66.26,66.3,63601.0,64.5977,64.6854,64.5782,64.6172,63601.0
2019-01-22 14:20:00,66.32,66.32,66.19,66.2,22706.0,64.6367,64.6367,64.51,64.5197,22706.0
2019-01-22 14:30:00,66.21,66.25,66.18,66.22,30809.0,64.5294,64.5684,64.5002,64.5392,30809.0
2019-01-22 14:40:00,66.22,66.27,66.08,66.12,32507.0,64.5392,64.5879,64.4027,64.4417,32507.0
2019-01-22 14:50:00,66.14,66.23,66.1,66.17,28953.0,64.4612,64.5489,64.4222,64.4905,28953.0
2019-01-22 15:00:00,66.18,66.18,66.08,66.15,42548.0,64.5002,64.5002,64.4027,64.471,42548.0
2019-01-22 15:10:00,66.15,66.2,66.1,66.15,42229.0,64.471,64.5197,64.4222,64.471,42229.0
2019-01-22 15:20:00,66.15,66.31,66.14,66.26,39511.0,64.471,64.6269,64.4612,64.5782,39511.0
2019-01-22 15:30:00,66.26,66.51,66.15,66.51,101484.0,64.5782,64.8218,64.471,64.8218,101484.0
2019-01-22 15:40:00,66.51,66.63,66.39,66.41,79734.0,64.8218,64.9388,64.7049,64.7244,79734.0
2019-01-22 15:50:00,66.41,66.73,66.41,66.72,217874.0,64.7244,65.0362,64.7244,65.0265,217874.0
2019-01-23 09:30:00,66.68,66.88,66.45,66.71,39687.0,64.9875,65.1824,64.7634,65.0168,39687.0
2019-01-23 09:40:00,66.69,67.07,66.65,67.03,21820.0,64.9973,65.3676,64.9583,65.3286,21820.0
2019-01-23 09:50:00,67.05,67.28,67.04,67.14,20177.0,65.3481,65.5723,65.3384,65.4358,20177.0
2019-01-23 10:00:00,67.12,67.41,67.11,67.24,35557.0,65.4163,65.699,65.4066,65.5333,35557.0
2019-01-23 10:10:00,67.26,67.35,67.16,67.27,28971.0,65.5528,65.6405,65.4553,65.5625,28971.0
2019-01-23 10:20:00,67.26,67.29,67.13,67.16,27462.0,65.5528,65.582,65.4261,65.4553,27462.0
2019-01-23 10:30:00,67.17,67.18,67.05,67.07,23147.0,65.4651,65.4748,65.3481,65.3676,23147.0
2019-01-23 10:40:00,67.07,67.11,66.94,66.95,20311.0,65.3676,65.4066,65.2409,65.2507,20311.0
2019-01-23 10:50:00,66.92,67.04,66.91,67.01,28193.0,65.2214,65.3384,65.2117,65.3091,28193.0
2019-01-23 11:00:00,67.03,67.1,67.0,67.09,23509.0,65.3286,65.3969,65.2994,65.3871,23509.0
2019-01-23 11:10:00,67.1,67.16,66.93,66.95,15154.0,65.3969,65.4553,65.2312,65.2507,15154.0
2019-01-23 11:20:00,66.94,66.94,66.78,66.87,23530.0,65.2409,65.2409,65.085,65.1727,23530.0
2019-01-23 11:30:00,66.9,66.95,66.85,66.95,10041.0,65.2019,65.2507,65.1532,65.2507,10041.0
2019-01-23 11:40:00,66.95,66.96,66.78,66.78,19128.0,65.2507,65.2604,65.085,65.085,19128.0
2019-01-23 11:50:00,66.78,66.8,66.63,66.68,26060.0,65.085,65.1045,64.9388,64.9875,26060.0
2019-01-23 12:00:00,66.73,66.81,66.61,66.67,51570.0,65.0362,65.1142,64.9193,64.9778,51570.0
2019-01-23 12:10:00,66.69,66.73,66.56,66.62,22487.0,64.9973,65.0362,64.8706,64.929,22487.0
2019-01-23 12:20:00,66.64,66.77,66.64,66.71,15689.0,64.9485,65.0752,64.9485,65.0168,15689.0
2019-01-23 12:30:00,66.71,66.83,66.7,66.81,17757.0,65.0168,65.1337,65.007,65.1142,17757.0
2019-01-23 12:40:00,66.8,66.93,66.78,66.9,18645.0,65.1045,65.2312,65.085,65.2019,18645.0
2019-01-23 12:50:00,66.89,66.95,66.85,66.95,13700.0,65.1922,65.2507,65.1532,65.2507,13700.0
2019-01-23 13:00:00,66.95,66.98,66.82,66.97,24553.0,65.2507,65.2799,65.124,65.2702,24553.0
2019-01-23 13:10:00,66.97,67.05,66.92,67.03,13685.0,65.2702,65.3481,65.2214,65.3286,13685.0
2019-01-23 13:20:00,67.03,67.11,66.98,66.98,22531.0,65.3286,65.4066,65.2799,65.2799,22531.0
2019-01-23 13:30:00,66.96,67.05,66.91,66.96,32367.0,65.2604,65.3481,65.2117,65.2604,32367.0
2019-01-23 13:40:00,66.97,67.05,66.94,67.05,40750.0,65.2702,65.3481,65.2409,65.3481,40750.0
2019-01-23 13:50:00,67.05,67.2,67.05,67.17,38795.0,65.3481,65.4943,65.3481,65.4651,38795.0
2019-01-23 14:00:00,67.18,67.36,67.14,67.28,40490.0,65.4748,65.6503,65.4358,65.5723,40490.0
2019-01-23 14:10:00,67.29,67.32,67.18,67.21,23685.0,65.582,65.6113,65.4748,65.5041,23685.0
2019-01-23 14:20:00,67.21,67.33,67.2,67.3,36406.0,65.5041,65.621,65.4943,65.5918,36406.0
2019-01-23 14:30:00,67.29,67.36,67.24,67.29,63614.0,65.582,65.6503,65.5333,65.582,63614.0
2019-01-23 14:40:00,67.3,67.3,67.11,67.21,47528.0,65.5918,65.5918,65.4066,65.5041,47528.0
2019-01-23 14:50:00,67.22,67.31,67.2,67.3,31953.0,65.5138,65.6015,65.4943,65.5918,31953.0
2019-01-23 15:00:00,67.3,67.35,67.24,67.28,43550.0,65.5918,65.6405,65.5333,65.5723,43550.0
2019-01-23 15:10:00,67.28,67.37,67.27,67.35,22412.0,65.5723,65.66,65.5625,65.6405,22412.0
2019-01-23 15:20:00,67.35,67.44,67.34,67.43,38887.0,65.6405,65.7282,65.6308,65.7185,38887.0
2019-01-23 15:30:00,67.44,67.45,67.32,67.36,47298.0,65.7282,65.738,65.6113,65.6503,47298.0
2019-01-23 15:40:00,67.37,67.53,67.31,67.49,82312.0,65.66,65.8159,65.6015,65.777,82312.0
2019-01-23 15:50:00,67.48,67.73,67.45,67.71,285754.0,65.7672,66.0109,65.738,65.9914,285754.0
2019-01-24 09:30:00,67.6,67.78,67.1,67.2,64543.0,65.8842,66.0596,65.3969,65.4943,64543.0
2019-01-24 09:40:00,67.2,68.02,67.2,67.95,142368.0,65.4943,66.2935,65.4943,66.2253,142368.0
2019-01-24 09:50:00,67.96,68.03,67.77,67.83,92351.0,66.235,66.3033,66.0499,66.1083,92351.0
2019-01-24 10:00:00,67.81,67.98,67.72,67.93,41258.0,66.0888,66.2545,66.0011,66.2058,41258.0
2019-01-24 10:10:00,67.94,68.21,67.88,68.16,48421.0,66.2155,66.4787,66.1571,66.43,48421.0
2019-01-24 10:20:00,68.16,68.16,67.98,68.11,33926.0,66.43,66.43,66.2545,66.3812,33926.0
2019-01-24 10:30:00,68.13,68.22,68.03,68.2,85897.0,66.4007,66.4884,66.3033,66.4689,85897.0
2019-01-24 10:40:00,68.22,68.24,68.04,68.04,27101.0,66.4884,66.5079,66.313,66.313,27101.0
2019-01-24 10:50:00,68.02,68.08,67.96,68.07,23736.0,66.2935,66.352,66.235,66.3422,23736.0
2019-01-24 11:00:00,68.08,68.2,68.03,68.18,32677.0,66.352,66.4689,66.3033,66.4494,32677.0
2019-01-24 11:10:00,68.18,68.2,68.01,68.11,41294.0,66.4494,66.4689,66.2838,66.3812,41294.0
2019-01-24 11:20:00,68.1,68.21,68.06,68.15,38204.0,66.3715,66.4787,66.3325,66.4202,38204.0
2019-01-24 11:30:00,68.15,68.26,68.09,68.25,38092.0,66.4202,66.5274,66.3617,66.5177,38092.0
2019-01-24 11:40:00,68.25,68.26,68.15,68.22,38646.0,66.5177,66.5274,66.4202,66.4884,38646.0
2019-01-24 11:50:00,68.21,68.23,68.1,68.22,52389.0,66.4787,66.4982,66.3715,66.4884,52389.0
2019-01-24 12:00:00,68.21,68.21,68.08,68.09,59453.0,66.4787,66.4787,66.352,66.3617,59453.0
2019-01-24 12:10:00,68.09,68.14,68.01,68.11,44595.0,66.3617,66.4105,66.2838,66.3812,44595.0
2019-01-24 12:20:00,68.11,68.15,68.05,68.12,36588.0,66.3812,66.4202,66.3227,66.391,36588.0
2019-01-24 12:30:00,68.12,68.21,68.08,68.14,43210.0,66.391,66.4787,66.352,66.4105,43210.0
2019-01-24 12:40:00,68.14,68.15,67.86,67.86,29597.0,66.4105,66.4202,66.1376,66.1376,29597.0
2019-01-24 12:50:00,67.86,67.95,67.84,67.9,28698.0,66.1376,66.2253,66.1181,66.1766,28698.0
2019-01-24 13:00:00,67.91,67.95,67.8,67.8,30459.0,66.1863,66.2253,66.0791,66.0791,30459.0
2019-01-24 13:10:00,67.8,67.81,67.67,67.78,50619.0,66.0791,66.0888,65.9524,66.0596,50619.0
2019-01-24 13:20:00,67.78,67.84,67.76,67.79,32096.0,66.0596,66.1181,66.0401,66.0693,32096.0
2019-01-24 13:30:00,67.78,67.87,67.77,67.79,23263.0,66.0596,66.1473,66.0499,66.0693,23263.0
2019-01-24 13:40:00,67.79,67.89,67.76,67.88,58460.0,66.0693,66.1668,66.0401,66.1571,58460.0
2019-01-24 13:50:00,67.88,68.0,67.85,67.98,38989.0,66.1571,66.274,66.1278,66.2545,38989.0
2019-01-24 14:00:00,67.98,68.03,67.91,68.03,31362.0,66.2545,66.3033,66.1863,66.3033,31362.0
2019-01-24 14:10:00,68.03,68.13,67.98,68.11,43912.0,66.3033,66.4007,66.2545,66.3812,43912.0
2019-01-24 14:20:00,68.11,68.18,68.01,68.1,40877.0,66.3812,66.4494,66.2838,66.3715,40877.0
2019-01-24 14:30:00,68.1,68.24,68.06,68.22,31376.0,66.3715,66.5079,66.3325,66.4884,31376.0
2019-01-24 14:40:00,68.23,68.25,68.18,68.25,30937.0,66.4982,66.5177,66.4494,66.5177,30937.0
2019-01-24 14:50:00,68.25,68.34,68.2,68.31,74531.0,66.5177,66.6054,66.4689,66.5761,74531.0
2019-01-24 15:00:00,68.29,68.34,68.24,68.25,53238.0,66.5567,66.6054,66.5079,66.5177,53238.0
2019-01-24 15:10:00,68.23,68.42,68.23,68.41,51037.0,66.4982,66.6834,66.4982,66.6736,51037.0
2019-01-24 15:20:00,68.41,68.46,68.34,68.35,50356.0,66.6736,66.7223,66.6054,66.6151,50356.0
2019-01-24 15:30:00,68.34,68.51,68.34,68.44,89687.0,66.6054,66.7711,66.6054,66.7028,89687.0
2019-01-24 15:40:00,68.44,68.48,68.35,68.35,110635.0,66.7028,66.7418,66.6151,66.6151,110635.0
2019-01-24 15:50:00,68.36,68.54,68.32,68.53,315449.0,66.6249,66.8003,66.5859,66.7906,315449.0
2019-01-25 09:30:00,68.81,69.15,68.79,68.93,83002.0,67.0635,67.3948,67.044,67.1804,83002.0
2019-01-25 09:40:00,68.92,69.05,68.66,68.71,65130.0,67.1707,67.2974,66.9173,66.966,65130.0
2019-01-25 09:50:00,68.72,68.82,68.6,68.68,43717.0,66.9757,67.0732,66.8588,66.9368,43717.0
2019-01-25 10:00:00,68.7,68.78,68.55,68.61,27895.0,66.9562,67.0342,66.8101,66.8685,27895.0
2019-01-25 10:10:00,68.64,68.65,68.46,68.55,38281.0,66.8978,66.9075,66.7223,66.8101,38281.0
2019-01-25 10:20:00,68.55,68.66,68.55,68.64,46134.0,66.8101,66.9173,66.8101,66.8978,46134.0
2019-01-25 10:30:00,68.64,68.73,68.58,68.68,121893.0,66.8978,66.9855,66.8393,66.9368,121893.0
2019-01-25 10:40:00,68.69,68.81,68.68,68.71,58127.0,66.9465,67.0635,66.9368,66.966,58127.0
2019-01-25 10:50:00,68.72,68.8,68.67,68.71,85153.0,66.9757,67.0537,66.927,66.966,85153.0
2019-01-25 11:00:00,68.73,68.8,68.66,68.77,78694.0,66.9855,67.0537,66.9173,67.0245,78694.0
2019-01-25 11:10:00,68.77,68.82,68.72,68.76,70791.0,67.0245,67.0732,66.9757,67.0147,70791.0
2019-01-25 11:20:00,68.78,68.8,68.68,68.73,130135.0,67.0342,67.0537,66.9368,66.9855,130135.0
2019-01-25 11:30:00,68.73,68.76,68.6,68.63,153962.0,66.9855,67.0147,66.8588,66.888,153962.0
2019-01-25 11:40:00,68.63,68.81,68.62,68.76,59285.0,66.888,67.0635,66.8783,67.0147,59285.0
2019-01-25 11:50:00,68.76,68.84,68.75,68.79,56916.0,67.0147,67.0927,67.005,67.044,56916.0
2019-01-25 12:00:00,68.8,68.8,68.64,68.68,46228.0,67.0537,67.0537,66.8978,66.9368,46228.0
2019-01-25 12:10:00,68.68,68.7,68.66,68.68,37938.0,66.9368,66.9562,66.9173,66.9368,37938.0
2019-01-25 12:20:00,68.68,68.76,68.65,68.72,67029.0,66.9368,67.0147,66.9075,66.9757,67029.0
2019-01-25 12:30:00,68.71,68.71,68.62,68.71,118139.0,66.966,66.966,66.8783,66.966,118139.0
2019-01-25 12:40:00,68.72,68.72,68.56,68.58,85654.0,66.9757,66.9757,66.8198,66.8393,85654.0
2019-01-25 12:50:00,68.6,68.71,68.58,68.63,68068.0,66.8588,66.966,66.8393,66.888,68068.0
2019-01-25 13:00:00,68.62,68.69,68.61,68.63,59815.0,66.8783,66.9465,66.8685,66.888,59815.0
2019-01-25 13:10:00,68.64,68.69,68.59,68.62,100432.0,66.8978,66.9465,66.849,66.8783,100432.0
2019-01-25 13:20:00,68.63,68.78,68.61,68.73,72460.0,66.888,67.0342,66.8685,66.9855,72460.0
2019-01-25 13:30:00,68.72,68.73,68.66,68.69,66080.0,66.9757,66.9855,66.9173,66.9465,66080.0
2019-01-25 13:40:00,68.7,68.76,68.69,68.74,59924.0,66.9562,67.0147,66.9465,66.9952,59924.0
2019-01-25 13:50:00,68.73,68.73,68.6,68.6,48297.0,66.9855,66.9855,66.8588,66.8588,48297.0
2019-01-25 14:00:00,68.6,68.65,68.53,68.54,53261.0,66.8588,66.9075,66.7906,66.8003,53261.0
2019-01-25 14:10:00,68.55,68.55,68.33,68.36,58125.0,66.8101,66.8101,66.5956,66.6249,58125.0
2019-01-25 14:20:00,68.36,68.36,68.08,68.19,66712.0,66.6249,66.6249,66.352,66.4592,66712.0
2019-01-25 14:30:00,68.2,68.32,68.19,68.3,71069.0,66.4689,66.5859,66.4592,66.5664,71069.0
2019-01-25 14:40:00,68.33,68.33,68.26,68.28,51585.0,66.5956,66.5956,66.5274,66.5469,51585.0
2019-01-25 14:50:00,68.28,68.39,68.25,68.29,62709.0,66.5469,66.6541,66.5177,66.5567,62709.0
2019-01-25 15:00:00,68.31,68.36,68.27,68.3,55222.0,66.5761,66.6249,66.5372,66.5664,55222.0
2019-01-25 15:10:00,68.3,68.36,68.27,68.33,60981.0,66.5664,66.6249,66.5372,66.5956,60981.0
2019-01-25 15:20:00,68.33,68.33,68.22,68.25,109396.0,66.5956,66.5956,66.4884,66.5177,109396.0
2019-01-25 15:30:00,68.26,68.4,68.21,68.28,172427.0,66.5274,66.6639,66.4787,66.5469,172427.0
2019-01-25 15:40:00,68.28,68.32,68.22,68.3,109264.0,66.5469,66.5859,66.4884,66.5664,109264.0
2019-01-25 15:50:00,68.29,68.45,68.26,68.42,346973.0,66.5567,66.7126,66.5274,66.6834,346973.0
2019-01-28 09:30:00,67.75,68.04,67.47,67.99,92480.0,66.0304,66.313,65.7575,66.2643,92480.0
2019-01-28 09:40:00,68.0,68.25,67.92,68.21,47673.0,66.274,66.5177,66.196,66.4787,47673.0
2019-01-28 09:50:00,68.23,68.27,68.02,68.12,58784.0,66.4982,66.5372,66.2935,66.391,58784.0
2019-01-28 10:00:00,68.08,68.09,67.9,68.0,117676.0,66.352,66.3617,66.1766,66.274,117676.0
2019-01-28 10:10:00,67.98,68.03,67.89,68.03,73887.0,66.2545,66.3033,66.1668,66.3033,73887.0
2019-01-28 10:20:00,68.03,68.37,68.01,68.35,77092.0,66.3033,66.6346,66.2838,66.6151,77092.0
2019-01-28 10:30:00,68.33,68.36,68.05,68.05,53168.0,66.5956,66.6249,66.3227,66.3227,53168.0
2019-01-28 10:40:00,68.05,68.14,67.87,67.87,46735.0,66.3227,66.4105,66.1473,66.1473,46735.0
2019-01-28 10:50:00,67.88,67.88,67.65,67.68,83227.0,66.1571,66.1571,65.9329,65.9621,83227.0
2019-01-28 11:00:00,67.68,67.68,67.48,67.52,60821.0,65.9621,65.9621,65.7672,65.8062,60821.0
2019-01-28 11:10:00,67.5,67.73,67.48,67.66,41204.0,65.7867,66.0109,65.7672,65.9426,41204.0
2019-01-28 11:20:00,67.67,67.7,67.49,67.49,38617.0,65.9524,65.9816,65.777,65.777,38617.0
2019-01-28 11:30:00,67.48,67.49,67.35,67.42,38926.0,65.7672,65.777,65.6405,65.7087,38926.0
2019-01-28 11:40:00,67.41,67.43,67.16,67.18,34101.0,65.699,65.7185,65.4553,65.4748,34101.0
2019-01-28 11:50:00,67.17,67.24,67.11,67.14,33842.0,65.4651,65.5333,65.4066,65.4358,33842.0
2019-01-28 12:00:00,67.12,67.15,67.03,67.15,26472.0,65.4163,65.4456,65.3286,65.4456,26472.0
2019-01-28 12:10:00,67.14,67.14,67.03,67.04,25830.0,65.4358,65.4358,65.3286,65.3384,25830.0
2019-01-28 12:20:00,67.03,67.06,66.94,67.0,33313.0,65.3286,65.3579,65.2409,65.2994,33313.0
2019-01-28 12:30:00,67.0,67.13,67.0,67.13,16802.0,65.2994,65.4261,65.2994,65.4261,16802.0
2019-01-28 12:40:00,67.14,67.25,67.13,67.23,19196.0,65.4358,65.543,65.4261,65.5236,19196.0
2019-01-28 12:50:00,67.23,67.25,67.18,67.19,19559.0,65.5236,65.543,65.4748,65.4846,19559.0
2019-01-28 13:00:00,67.18,67.32,67.14,67.31,22304.0,65.4748,65.6113,65.4358,65.6015,22304.0
2019-01-28 13:10:00,67.31,67.34,67.21,67.23,26766.0,65.6015,65.6308,65.5041,65.5236,26766.0
2019-01-28 13:20:00,67.23,67.29,67.2,67.2,25951.0,65.5236,65.582,65.4943,65.4943,25951.0
2019-01-28 13:30:00,67.19,67.3,67.18,67.28,43557.0,65.4846,65.5918,65.4748,65.5723,43557.0
2019-01-28 13:40:00,67.29,67.29,67.18,67.18,24557.0,65.582,65.582,65.4748,65.4748,24557.0
2019-01-28 13:50:00,67.18,67.24,67.18,67.22,24997.0,65.4748,65.5333,65.4748,65.5138,24997.0
2019-01-28 14:00:00,67.23,67.24,67.16,67.17,27817.0,65.5236,65.5333,65.4553,65.4651,27817.0
2019-01-28 14:10:00,67.17,67.21,67.14,67.16,24355.0,65.4651,65.5041,65.4358,65.4553,24355.0
2019-01-28 14:20:00,67.17,67.22,67.17,67.22,16590.0,65.4651,65.5138,65.4651,65.5138,16590.0
2019-01-28 14:30:00,67.22,67.36,67.22,67.36,24412.0,65.5138,65.6503,65.5138,65.6503,24412.0
2019-01-28 14:40:00,67.36,67.45,67.33,67.44,21332.0,65.6503,65.738,65.621,65.7282,21332.0
2019-01-28 14:50:00,67.46,67.53,67.44,67.47,23256.0,65.7477,65.8159,65.7282,65.7575,23256.0
2019-01-28 15:00:00,67.48,67.56,67.45,67.46,36923.0,65.7672,65.8452,65.738,65.7477,36923.0
2019-01-28 15:10:00,67.47,67.56,67.44,67.46,38737.0,65.7575,65.8452,65.7282,65.7477,38737.0
2019-01-28 15:20:00,67.46,67.53,67.4,67.41,49325.0,65.7477,65.8159,65.6892,65.699,49325.0
2019-01-28 15:30:00,67.41,67.51,67.4,67.44,66993.0,65.699,65.7965,65.6892,65.7282,66993.0
2019-01-28 15:40:00,67.45,67.51,67.4,67.44,77347.0,65.738,65.7965,65.6892,65.7282,77347.0
2019-01-28 15:50:00,67.43,67.52,67.36,67.5,138773.0,65.7185,65.8062,65.6503,65.7867,138773.0
2019-01-29 09:30:00,67.54,67.82,67.19,67.23,39384.0,65.8257,66.0986,65.4846,65.5236,39384.0
2019-01-29 09:40:00,67.19,67.62,67.15,67.52,27737.0,65.4846,65.9037,65.4456,65.8062,27737.0
2019-01-29 09:50:00,67.51,67.51,67.15,67.19,16002.0,65.7965,65.7965,65.4456,65.4846,16002.0
2019-01-29 10:00:00,67.19,67.3,67.07,67.11,44950.0,65.4846,65.5918,65.3676,65.4066,44950.0
2019-01-29 10:10:00,67.11,67.11,66.9,67.02,24594.0,65.4066,65.4066,65.2019,65.3189,24594.0
2019-01-29 10:20:00,67.02,67.1,66.93,67.08,46164.0,65.3189,65.3969,65.2312,65.3774,46164.0
2019-01-29 10:30:00,67.08,67.09,66.9,66.91,22875.0,65.3774,65.3871,65.2019,65.2117,22875.0
2019-01-29 10:40:00,66.91,66.94,66.74,66.8,20574.0,65.2117,65.2409,65.046,65.1045,20574.0
2019-01-29 10:50:00,66.8,66.8,66.52,66.57,46836.0,65.1045,65.1045,64.8316,64.8803,46836.0
2019-01-29 11:00:00,66.56,66.75,66.51,66.67,71451.0,64.8706,65.0557,64.8218,64.9778,71451.0
2019-01-29 11:10:00,66.68,67.0,66.67,67.0,36923.0,64.9875,65.2994,64.9778,65.2994,36923.0
2019-01-29 11:20:00,67.0,67.1,66.98,67.05,24272.0,65.2994,65.3969,65.2799,65.3481,24272.0
2019-01-29 11:30:00,67.08,67.27,67.08,67.2,21692.0,65.3774,65.5625,65.3774,65.4943,21692.0
2019-01-29 11:40:00,67.2,67.41,67.14,67.41,42666.0,65.4943,65.699,65.4358,65.699,42666.0
2019-01-29 11:50:00,67.41,67.49,67.4,67.44,42259.0,65.699,65.777,65.6892,65.7282,42259.0
2019-01-29 12:00:00,67.44,67.49,67.4,67.48,30035.0,65.7282,65.777,65.6892,65.7672,30035.0
2019-01-29 12:10:00,67.49,67.61,67.47,67.6,33257.0,65.777,65.8939,65.7575,65.8842,33257.0
2019-01-29 12:20:00,67.6,67.68,67.58,67.63,29898.0,65.8842,65.9621,65.8647,65.9134,29898.0
2019-01-29 12:30:00,67.63,67.63,67.46,67.47,23941.0,65.9134,65.9134,65.7477,65.7575,23941.0
2019-01-29 12:40:00,67.46,67.55,67.45,67.54,24170.0,65.7477,65.8354,65.738,65.8257,24170.0
2019-01-29 12:50:00,67.55,67.6,67.51,67.52,23074.0,65.8354,65.8842,65.7965,65.8062,23074.0
2019-01-29 13:00:00,67.52,67.55,67.31,67.53,54903.0,65.8062,65.8354,65.6015,65.8159,54903.0
2019-01-29 13:10:00,67.53,67.66,67.52,67.66,18327.0,65.8159,65.9426,65.8062,65.9426,18327.0
2019-01-29 13:20:00,67.67,67.67,67.53,67.57,18458.0,65.9524,65.9524,65.8159,65.8549,18458.0
2019-01-29 13:30:00,67.56,67.65,67.51,67.64,63397.0,65.8452,65.9329,65.7965,65.9232,63397.0
2019-01-29 13:40:00,67.62,67.75,67.6,67.69,29247.0,65.9037,66.0304,65.8842,65.9719,29247.0
2019-01-29 13:50:00,67.69,67.76,67.68,67.76,58005.0,65.9719,66.0401,65.9621,66.0401,58005.0
2019-01-29 14:00:00,67.73,67.79,67.66,67.66,17687.0,66.0109,66.0693,65.9426,65.9426,17687.0
2019-01-29 14:10:00,67.65,67.65,67.46,67.46,23479.0,65.9329,65.9329,65.7477,65.7477,23479.0
2019-01-29 14:20:00,67.46,67.5,67.38,67.41,15453.0,65.7477,65.7867,65.6698,65.699,15453.0
2019-01-29 14:30:00,67.4,67.4,67.26,67.3,20793.0,65.6892,65.6892,65.5528,65.5918,20793.0
2019-01-29 14:40:00,67.29,67.3,67.17,67.22,19333.0,65.582,65.5918,65.4651,65.5138,19333.0
2019-01-29 14:50:00,67.22,67.34,67.22,67.33,23353.0,65.5138,65.6308,65.5138,65.621,23353.0
2019-01-29 15:00:00,67.34,67.56,67.31,67.53,66518.0,65.6308,65.8452,65.6015,65.8159,66518.0
2019-01-29 15:10:00,67.52,67.57,67.38,67.4,92915.0,65.8062,65.8549,65.6698,65.6892,92915.0
2019-01-29 15:20:00,67.39,67.55,67.38,67.5,32843.0,65.6795,65.8354,65.6698,65.7867,32843.0
2019-01-29 15:30:00,67.5,67.6,67.46,67.5,50815.0,65.7867,65.8842,65.7477,65.7867,50815.0
2019-01-29 15:40:00,67.5,67.62,67.48,67.53,111954.0,65.7867,65.9037,65.7672,65.8159,111954.0
2019-01-29 15:50:00,67.52,67.7,67.49,67.66,261732.0,65.8062,65.9816,65.777,65.9426,261732.0
2019-01-30 09:30:00,67.62,67.87,67.27,67.34,53643.0,65.9037,66.1473,65.5625,65.6308,53643.0
2019-01-30 09:40:00,67.27,67.37,66.97,67.04,31964.0,65.5625,65.66,65.2702,65.3384,31964.0
2019-01-30 09:50:00,67.05,67.2,67.01,67.14,31635.0,65.3481,65.4943,65.3091,65.4358,31635.0
2019-01-30 10:00:00,67.12,67.34,66.97,67.32,45552.0,65.4163,65.6308,65.2702,65.6113,45552.0
2019-01-30 10:10:00,67.34,67.36,67.22,67.34,24815.0,65.6308,65.6503,65.5138,65.6308,24815.0
2019-01-30 10:20:00,67.34,67.39,67.26,67.33,20100.0,65.6308,65.6795,65.5528,65.621,20100.0
2019-01-30 10:30:00,67.35,67.48,67.31,67.42,29727.0,65.6405,65.7672,65.6015,65.7087,29727.0
2019-01-30 10:40:00,67.43,67.52,67.37,67.51,19398.0,65.7185,65.8062,65.66,65.7965,19398.0
2019-01-30 10:50:00,67.5,67.58,67.47,67.58,22365.0,65.7867,65.8647,65.7575,65.8647,22365.0
2019-01-30 11:00:00,67.58,67.78,67.58,67.75,28073.0,65.8647,66.0596,65.8647,66.0304,28073.0
2019-01-30 11:10:00,67.74,67.86,67.71,67.81,26210.0,66.0206,66.1376,65.9914,66.0888,26210.0
2019-01-30 11:20:00,67.79,67.91,67.79,67.91,19882.0,66.0693,66.1863,66.0693,66.1863,19882.0
2019-01-30 11:30:00,67.91,67.91,67.79,67.88,28664.0,66.1863,66.1863,66.0693,66.1571,28664.0
2019-01-30 11:40:00,67.87,68.03,67.82,68.01,27747.0,66.1473,66.3033,66.0986,66.2838,27747.0
2019-01-30 11:50:00,67.99,68.03,67.94,67.95,26182.0,66.2643,66.3033,66.2155,66.2253,26182.0
2019-01-30 12:00:00,67.96,68.08,67.95,68.03,33453.0,66.235,66.352,66.2253,66.3033,33453.0
2019-01-30 12:10:00,68.03,68.19,68.03,68.15,37278.0,66.3033,66.4592,66.3033,66.4202,37278.0
2019-01-30 12:20:00,68.15,68.29,68.15,68.25,81563.0,66.4202,66.5567,66.4202,66.5177,81563.0
2019-01-30 12:30:00,68.23,68.26,68.08,68.1,60919.0,66.4982,66.5274,66.352,66.3715,60919.0
2019-01-30 12:40:00,68.1,68.12,68.03,68.04,34327.0,66.3715,66.391,66.3033,66.313,34327.0
2019-01-30 12:50:00,68.05,68.06,67.89,67.9,20398.0,66.3227,66.3325,66.1668,66.1766,20398.0
2019-01-30 13:00:00,67.9,67.97,67.87,67.94,26464.0,66.1766,66.2448,66.1473,66.2155,26464.0
2019-01-30 13:10:00,67.93,67.94,67.85,67.86,21890.0,66.2058,66.2155,66.1278,66.1376,21890.0
2019-01-30 13:20:00,67.85,67.9,67.81,67.88,18978.0,66.1278,66.1766,66.0888,66.1571,18978.0
2019-01-30 13:30:00,67.89,67.92,67.83,67.87,23961.0,66.1668,66.196,66.1083,66.1473,23961.0
2019-01-30 13:40:00,67.87,67.87,67.8,67.85,23110.0,66.1473,66.1473,66.0791,66.1278,23110.0
2019-01-30 13:50:00,67.85,67.87,67.79,67.79,39389.0,66.1278,66.1473,66.0693,66.0693,39389.0
2019-01-30 14:00:00,67.8,68.28,67.79,68.17,92438.0,66.0791,66.5469,66.0693,66.4397,92438.0
2019-01-30 14:10:00,68.18,68.45,68.17,68.35,95262.0,66.4494,66.7126,66.4397,66.6151,95262.0
2019-01-30 14:20:00,68.35,68.44,68.21,68.25,59748.0,66.6151,66.7028,66.4787,66.5177,59748.0
2019-01-30 14:30:00,68.25,68.45,68.19,68.36,50968.0,66.5177,66.7126,66.4592,66.6249,50968.0
2019-01-30 14:40:00,68.36,68.46,68.28,68.44,29465.0,66.6249,66.7223,66.5469,66.7028,29465.0
2019-01-30 14:50:00,68.44,68.57,68.37,68.55,44049.0,66.7028,66.8295,66.6346,66.8101,44049.0
2019-01-30 15:00:00,68.54,68.55,68.29,68.32,58563.0,66.8003,66.8101,66.5567,66.5859,58563.0
2019-01-30 15:10:00,68.3,68.38,68.26,68.36,38204.0,66.5664,66.6444,66.5274,66.6249,38204.0
2019-01-30 15:20:00,68.36,68.41,68.24,68.26,48783.0,66.6249,66.6736,66.5079,66.5274,48783.0
2019-01-30 15:30:00,68.25,68.3,68.18,68.22,54446.0,66.5177,66.5664,66.4494,66.4884,54446.0
2019-01-30 15:40:00,68.21,68.29,68.11,68.22,80300.0,66.4787,66.5567,66.3812,66.4884,80300.0
2019-01-30 15:50:00,68.22,68.22,68.07,68.2,248707.0,66.4884,66.4884,66.3422,66.4689,248707.0
2019-01-31 09:30:00,68.29,68.37,67.91,68.19,50707.0,66.5567,66.6346,66.1863,66.4592,50707.0
2019-01-31 09:40:00,68.23,68.41,68.13,68.29,30745.0,66.4982,66.6736,66.4007,66.5567,30745.0
2019-01-31 09:50:00,68.31,68.55,68.27,68.51,28169.0,66.5761,66.8101,66.5372,66.7711,28169.0
2019-01-31 10:00:00,68.46,68.62,68.41,68.61,39095.0,66.7223,66.8783,66.6736,66.8685,39095.0
2019-01-31 10:10:00,68.62,68.66,68.47,68.54,74671.0,66.8783,66.9173,66.7321,66.8003,74671.0
2019-01-31 10:20:00,68.52,68.59,68.43,68.58,43340.0,66.7808,66.849,66.6931,66.8393,43340.0
2019-01-31 10:30:00,68.6,68.77,68.53,68.71,86506.0,66.8588,67.0245,66.7906,66.966,86506.0
2019-01-31 10:40:00,68.71,68.95,68.7,68.89,53299.0,66.966,67.1999,66.9562,67.1414,53299.0
2019-01-31 10:50:00,68.89,68.97,68.8,68.97,72729.0,67.1414,67.2194,67.0537,67.2194,72729.0
2019-01-31 11:00:00,68.98,69.31,68.98,69.27,42598.0,67.2291,67.5508,67.2291,67.5118,42598.0
2019-01-31 11:10:00,69.26,69.41,69.21,69.39,208358.0,67.502,67.6482,67.4533,67.6287,208358.0
2019-01-31 11:20:00,69.39,69.47,69.29,69.35,46781.0,67.6287,67.7067,67.5313,67.5897,46781.0
2019-01-31 11:30:00,69.34,69.59,69.34,69.5,68528.0,67.58,67.8237,67.58,67.7359,68528.0
2019-01-31 11:40:00,69.5,69.54,69.47,69.48,33849.0,67.7359,67.7749,67.7067,67.7164,33849.0
2019-01-31 11:50:00,69.49,69.5,69.36,69.47,52029.0,67.7262,67.7359,67.5995,67.7067,52029.0
2019-01-31 12:00:00,69.47,69.71,69.32,69.33,1019209.0,67.7067,67.9406,67.5605,67.5703,1019209.0
2019-01-31 12:10:00,69.32,69.32,69.18,69.27,58969.0,67.5605,67.5605,67.4241,67.5118,58969.0
2019-01-31 12:20:00,69.27,69.31,69.18,69.22,32857.0,67.5118,67.5508,67.4241,67.463,32857.0
2019-01-31 12:30:00,69.22,69.3,69.21,69.22,108798.0,67.463,67.541,67.4533,67.463,108798.0
2019-01-31 12:40:00,69.2,69.29,69.12,69.29,92931.0,67.4436,67.5313,67.3656,67.5313,92931.0
2019-01-31 12:50:00,69.29,69.47,69.29,69.36,29478.0,67.5313,67.7067,67.5313,67.5995,29478.0
2019-01-31 13:00:00,69.36,69.43,69.33,69.42,76755.0,67.5995,67.6677,67.5703,67.658,76755.0
2019-01-31 13:10:00,69.42,69.64,69.42,69.61,72756.0,67.658,67.8724,67.658,67.8431,72756.0
2019-01-31 13:20:00,69.6,69.69,69.55,69.6,49392.0,67.8334,67.9211,67.7847,67.8334,49392.0
2019-01-31 13:30:00,69.6,69.6,69.37,69.42,39478.0,67.8334,67.8334,67.6092,67.658,39478.0
2019-01-31 13:40:00,69.42,69.73,69.35,69.69,97466.0,67.658,67.9601,67.5897,67.9211,97466.0
2019-01-31 13:50:00,69.7,69.75,69.6,69.68,100518.0,67.9309,67.9796,67.8334,67.9114,100518.0
2019-01-31 14:00:00,69.71,69.81,69.65,69.8,90858.0,67.9406,68.0381,67.8821,68.0283,90858.0
2019-01-31 14:10:00,69.81,69.81,69.6,69.64,30329.0,68.0381,68.0381,67.8334,67.8724,30329.0
2019-01-31 14:20:00,69.63,69.71,69.61,69.7,26357.0,67.8626,67.9406,67.8431,67.9309,26357.0
2019-01-31 14:30:00,69.7,69.72,69.58,69.69,82045.0,67.9309,67.9504,67.8139,67.9211,82045.0
2019-01-31 14:40:00,69.69,69.82,69.69,69.81,40568.0,67.9211,68.0478,67.9211,68.0381,40568.0
2019-01-31 14:50:00,69.81,69.99,69.81,69.85,125608.0,68.0381,68.2135,68.0381,68.0771,125608.0
2019-01-31 15:00:00,69.85,69.89,69.69,69.7,60895.0,68.0771,68.116,67.9211,67.9309,60895.0
2019-01-31 15:10:00,69.7,69.71,69.49,69.59,92564.0,67.9309,67.9406,67.7262,67.8237,92564.0
2019-01-31 15:20:00,69.59,69.67,69.51,69.51,72821.0,67.8237,67.9016,67.7457,67.7457,72821.0
2019-01-31 15:30:00,69.52,69.65,69.51,69.6,138434.0,67.7554,67.8821,67.7457,67.8334,138434.0
2019-01-31 15:40:00,69.6,69.67,69.55,69.62,167193.0,67.8334,67.9016,67.7847,67.8529,167193.0
2019-01-31 15:50:00,69.61,69.68,69.42,69.48,651823.0,67.8431,67.9114,67.658,67.7164,651823.0
2019-02-01 09:30:00,69.33,69.65,69.05,69.47,135421.0,67.5703,67.8821,67.2974,67.7067,135421.0
2019-02-01 09:40:00,69.45,69.48,69.17,69.21,81068.0,67.6872,67.7164,67.4143,67.4533,81068.0
2019-02-01 09:50:00,69.19,69.38,69.17,69.27,54839.0,67.4338,67.619,67.4143,67.5118,54839.0
2019-02-01 10:00:00,69.29,69.65,69.21,69.53,69831.0,67.5313,67.8821,67.4533,67.7652,69831.0
2019-02-01 10:10:00,69.53,69.58,69.34,69.39,50770.0,67.7652,67.8139,67.58,67.6287,50770.0
2019-02-01 10:20:00,69.37,69.54,69.37,69.49,40899.0,67.6092,67.7749,67.6092,67.7262,40899.0
2019-02-01 10:30:00,69.48,69.5,69.34,69.41,34454.0,67.7164,67.7359,67.58,67.6482,34454.0
2019-02-01 10:40:00,69.37,69.4,69.3,69.32,25056.0,67.6092,67.6385,67.541,67.5605,25056.0
2019-02-01 10:50:00,69.32,69.32,69.21,69.21,24550.0,67.5605,67.5605,67.4533,67.4533,24550.0
2019-02-01 11:00:00,69.22,69.32,69.17,69.32,23081.0,67.463,67.5605,67.4143,67.5605,23081.0
2019-02-01 11:10:00,69.31,69.32,69.25,69.29,33393.0,67.5508,67.5605,67.4923,67.5313,33393.0
2019-02-01 11:20:00,69.28,69.37,69.27,69.3,133008.0,67.5215,67.6092,67.5118,67.541,133008.0
2019-02-01 11:30:00,69.31,69.35,69.28,69.32,71037.0,67.5508,67.5897,67.5215,67.5605,71037.0
2019-02-01 11:40:00,69.32,69.35,69.25,69.3,123208.0,67.5605,67.5897,67.4923,67.541,123208.0
2019-02-01 11:50:00,69.3,69.36,69.22,69.3,22912.0,67.541,67.5995,67.463,67.541,22912.0
2019-02-01 12:00:00,69.3,69.32,69.19,69.21,39301.0,67.541,67.5605,67.4338,67.4533,39301.0
2019-02-01 12:10:00,69.21,69.27,69.17,69.22,45965.0,67.4533,67.5118,67.4143,67.463,45965.0
2019-02-01 12:20:00,69.23,69.26,69.17,69.22,64638.0,67.4728,67.502,67.4143,67.463,64638.0
2019-02-01 12:30:00,69.22,69.22,69.11,69.11,40762.0,67.463,67.463,67.3558,67.3558,40762.0
2019-02-01 12:40:00,69.12,69.21,69.05,69.08,102204.0,67.3656,67.4533,67.2974,67.3266,102204.0
2019-02-01 12:50:00,69.08,69.1,68.96,69.09,56946.0,67.3266,67.3461,67.2096,67.3363,56946.0
2019-02-01 13:00:00,69.08,69.17,69.08,69.16,39770.0,67.3266,67.4143,67.3266,67.4046,39770.0
2019-02-01 13:10:00,69.16,69.16,69.08,69.14,43228.0,67.4046,67.4046,67.3266,67.3851,43228.0
2019-02-01 13:20:00,69.14,69.15,69.02,69.13,42594.0,67.3851,67.3948,67.2681,67.3753,42594.0
2019-02-01 13:30:00,69.13,69.26,69.11,69.23,44186.0,67.3753,67.502,67.3558,67.4728,44186.0
2019-02-01 13:40:00,69.23,69.23,69.05,69.11,54964.0,67.4728,67.4728,67.2974,67.3558,54964.0
2019-02-01 13:50:00,69.12,69.3,69.11,69.3,49343.0,67.3656,67.541,67.3558,67.541,49343.0
2019-02-01 14:00:00,69.31,69.32,69.12,69.13,69970.0,67.5508,67.5605,67.3656,67.3753,69970.0
2019-02-01 14:10:00,69.13,69.25,69.09,69.19,65402.0,67.3753,67.4923,67.3363,67.4338,65402.0
2019-02-01 14:20:00,69.19,69.32,69.18,69.32,31076.0,67.4338,67.5605,67.4241,67.5605,31076.0
2019-02-01 14:30:00,69.32,69.52,69.32,69.48,88706.0,67.5605,67.7554,67.5605,67.7164,88706.0
2019-02-01 14:40:00,69.47,69.49,69.31,69.31,38231.0,67.7067,67.7262,67.5508,67.5508,38231.0
2019-02-01 14:50:00,69.31,69.32,69.22,69.3,47595.0,67.5508,67.5605,67.463,67.541,47595.0
2019-02-01 15:00:00,69.29,69.39,69.23,69.32,44715.0,67.5313,67.6287,67.4728,67.5605,44715.0
2019-02-01 15:10:00,69.32,69.45,69.32,69.41,40674.0,67.5605,67.6872,67.5605,67.6482,40674.0
2019-02-01 15:20:00,69.42,69.44,69.37,69.43,49712.0,67.658,67.6775,67.6092,67.6677,49712.0
2019-02-01 15:30:00,69.43,69.5,69.4,69.47,76119.0,67.6677,67.7359,67.6385,67.7067,76119.0
2019-02-01 15:40:00,69.47,69.56,69.45,69.54,85293.0,67.7067,67.7944,67.6872,67.7749,85293.0
2019-02-01 15:50:00,69.54,69.57,69.45,69.5,271241.0,67.7749,67.8042,67.6872,67.7359,271241.0
2019-02-04 09:30:00,69.29,69.5,69.02,69.03,47638.0,67.5313,67.7359,67.2681,67.2779,47638.0
2019-02-04 09:40:00,69.03,69.19,68.98,69.14,80826.0,67.2779,67.4338,67.2291,67.3851,80826.0
2019-02-04 09:50:00,69.14,69.15,68.79,68.83,32769.0,67.3851,67.3948,67.044,67.0829,32769.0
2019-02-04 10:00:00,68.79,68.91,68.76,68.85,26526.0,67.044,67.1609,67.0147,67.1024,26526.0
2019-02-04 10:10:00,68.86,68.94,68.78,68.85,27844.0,67.1122,67.1902,67.0342,67.1024,27844.0
2019-02-04 10:20:00,68.86,68.91,68.76,68.82,26777.0,67.1122,67.1609,67.0147,67.0732,26777.0
2019-02-04 10:30:00,68.81,69.03,68.81,68.94,37526.0,67.0635,67.2779,67.0635,67.1902,37526.0
2019-02-04 10:40:00,68.94,69.09,68.94,69.05,13122.0,67.1902,67.3363,67.1902,67.2974,13122.0
2019-02-04 10:50:00,69.06,69.09,69.02,69.07,76509.0,67.3071,67.3363,67.2681,67.3169,76509.0
2019-02-04 11:00:00,69.05,69.09,68.93,68.95,34783.0,67.2974,67.3363,67.1804,67.1999,34783.0
2019-02-04 11:10:00,68.97,68.97,68.87,68.89,17717.0,67.2194,67.2194,67.1219,67.1414,17717.0
2019-02-04 11:20:00,68.89,68.99,68.85,68.96,13221.0,67.1414,67.2389,67.1024,67.2096,13221.0
2019-02-04 11:30:00,68.96,68.99,68.89,68.99,11797.0,67.2096,67.2389,67.1414,67.2389,11797.0
2019-02-04 11:40:00,68.99,69.13,68.94,69.09,22006.0,67.2389,67.3753,67.1902,67.3363,22006.0
2019-02-04 11:50:00,69.13,69.2,69.08,69.11,22467.0,67.3753,67.4436,67.3266,67.3558,22467.0
2019-02-04 12:00:00,69.12,69.13,69.02,69.04,65138.0,67.3656,67.3753,67.2681,67.2876,65138.0
2019-02-04 12:10:00,69.04,69.11,69.02,69.08,18063.0,67.2876,67.3558,67.2681,67.3266,18063.0
2019-02-04 12:20:00,69.08,69.08,68.93,68.94,14373.0,67.3266,67.3266,67.1804,67.1902,14373.0
2019-02-04 12:30:00,68.93,68.98,68.91,68.94,9067.0,67.1804,67.2291,67.1609,67.1902,9067.0
2019-02-04 12:40:00,68.94,69.03,68.92,68.93,22285.0,67.1902,67.2779,67.1707,67.1804,22285.0
2019-02-04 12:50:00,68.95,68.95,68.89,68.9,8805.0,67.1999,67.1999,67.1414,67.1512,8805.0
2019-02-04 13:00:00,68.91,68.98,68.91,68.98,13161.0,67.1609,67.2291,67.1609,67.2291,13161.0
2019-02-04 13:10:00,68.98,69.0,68.94,68.96,9808.0,67.2291,67.2486,67.1902,67.2096,9808.0
2019-02-04 13:20:00,68.96,68.98,68.89,68.91,12120.0,67.2096,67.2291,67.1414,67.1609,12120.0
2019-02-04 13:30:00,68.9,68.95,68.9,68.94,11837.0,67.1512,67.1999,67.1512,67.1902,11837.0
2019-02-04 13:40:00,68.95,69.08,68.94,69.03,13609.0,67.1999,67.3266,67.1902,67.2779,13609.0
2019-02-04 13:50:00,69.02,69.06,69.01,69.04,11845.0,67.2681,67.3071,67.2584,67.2876,11845.0
2019-02-04 14:00:00,69.04,69.09,69.01,69.06,20835.0,67.2876,67.3363,67.2584,67.3071,20835.0
2019-02-04 14:10:00,69.08,69.17,69.04,69.12,39812.0,67.3266,67.4143,67.2876,67.3656,39812.0
2019-02-04 14:20:00,69.13,69.17,69.12,69.15,14582.0,67.3753,67.4143,67.3656,67.3948,14582.0
2019-02-04 14:30:00,69.14,69.15,69.03,69.04,17815.0,67.3851,67.3948,67.2779,67.2876,17815.0
2019-02-04 14:40:00,69.05,69.07,68.97,68.99,18947.0,67.2974,67.3169,67.2194,67.2389,18947.0
2019-02-04 14:50:00,69.0,69.02,68.98,69.01,17539.0,67.2486,67.2681,67.2291,67.2584,17539.0
2019-02-04 15:00:00,69.0,69.16,68.97,69.16,48931.0,67.2486,67.4046,67.2194,67.4046,48931.0
2019-02-04 15:10:00,69.16,69.16,69.1,69.14,28200.0,67.4046,67.4046,67.3461,67.3851,28200.0
2019-02-04 15:20:00,69.14,69.17,69.1,69.12,21131.0,67.3851,67.4143,67.3461,67.3656,21131.0
2019-02-04 15:30:00,69.13,69.16,69.05,69.14,49101.0,67.3753,67.4046,67.2974,67.3851,49101.0
2019-02-04 15:40:00,69.14,69.17,69.06,69.11,113263.0,67.3851,67.4143,67.3071,67.3558,113263.0
2019-02-04 15:50:00,69.11,69.31,69.08,69.31,142656.0,67.3558,67.5508,67.3266,67.5508,142656.0
2019-02-05 09:30:00,69.5,69.57,69.05,69.12,54314.0,67.7359,67.8042,67.2974,67.3656,54314.0
2019-02-05 09:40:00,69.08,69.09,68.87,69.03,77547.0,67.3266,67.3363,67.1219,67.2779,77547.0
2019-02-05 09:50:00,69.02,69.02,68.83,68.9,50935.0,67.2681,67.2681,67.0829,67.1512,50935.0
2019-02-05 10:00:00,68.89,69.07,68.84,68.85,48057.0,67.1414,67.3169,67.0927,67.1024,48057.0
2019-02-05 10:10:00,68.85,68.99,68.8,68.9,61361.0,67.1024,67.2389,67.0537,67.1512,61361.0
2019-02-05 10:20:00,68.93,69.08,68.82,68.83,62174.0,67.1804,67.3266,67.0732,67.0829,62174.0
2019-02-05 10:30:00,68.83,68.9,68.75,68.83,73526.0,67.0829,67.1512,67.005,67.0829,73526.0
2019-02-05 10:40:00,68.82,68.85,68.62,68.74,77731.0,67.0732,67.1024,66.8783,66.9952,77731.0
2019-02-05 10:50:00,68.74,68.76,68.48,68.58,65057.0,66.9952,67.0147,66.7418,66.8393,65057.0
2019-02-05 11:00:00,68.58,68.69,68.52,68.58,46662.0,66.8393,66.9465,66.7808,66.8393,46662.0
2019-02-05 11:10:00,68.57,68.62,68.51,68.62,47701.0,66.8295,66.8783,66.7711,66.8783,47701.0
2019-02-05 11:20:00,68.62,68.68,68.51,68.57,43464.0,66.8783,66.9368,66.7711,66.8295,43464.0
2019-02-05 11:30:00,68.57,68.57,68.48,68.49,36466.0,66.8295,66.8295,66.7418,66.7516,36466.0
2019-02-05 11:40:00,68.5,68.63,68.47,68.49,46345.0,66.7613,66.888,66.7321,66.7516,46345.0
2019-02-05 11:50:00,68.5,68.59,68.46,68.49,38521.0,66.7613,66.849,66.7223,66.7516,38521.0
2019-02-05 12:00:00,68.49,68.59,68.46,68.58,34061.0,66.7516,66.849,66.7223,66.8393,34061.0
2019-02-05 12:10:00,68.58,68.64,68.5,68.51,39927.0,66.8393,66.8978,66.7613,66.7711,39927.0
2019-02-05 12:20:00,68.51,68.56,68.48,68.51,28923.0,66.7711,66.8198,66.7418,66.7711,28923.0
2019-02-05 12:30:00,68.51,68.51,68.37,68.4,52656.0,66.7711,66.7711,66.6346,66.6639,52656.0
2019-02-05 12:40:00,68.4,68.44,68.35,68.36,50021.0,66.6639,66.7028,66.6151,66.6249,50021.0
2019-02-05 12:50:00,68.37,68.38,68.05,68.16,147157.0,66.6346,66.6444,66.3227,66.43,147157.0
2019-02-05 13:00:00,68.16,68.24,68.06,68.11,57053.0,66.43,66.5079,66.3325,66.3812,57053.0
2019-02-05 13:10:00,68.11,68.13,67.96,68.08,96542.0,66.3812,66.4007,66.235,66.352,96542.0
2019-02-05 13:20:00,68.08,68.11,67.83,67.83,136449.0,66.352,66.3812,66.1083,66.1083,136449.0
2019-02-05 13:30:00,67.83,67.93,67.5,67.55,174661.0,66.1083,66.2058,65.7867,65.8354,174661.0
2019-02-05 13:40:00,67.56,67.65,67.07,67.19,330410.0,65.8452,65.9329,65.3676,65.4846,330410.0
2019-02-05 13:50:00,67.19,67.42,67.01,67.05,286389.0,65.4846,65.7087,65.3091,65.3481,286389.0
2019-02-05 14:00:00,67.06,67.48,67.01,67.41,152889.0,65.3579,65.7672,65.3091,65.699,152889.0
2019-02-05 14:10:00,67.43,67.43,67.3,67.39,59026.0,65.7185,65.7185,65.5918,65.6795,59026.0
2019-02-05 14:20:00,67.37,67.49,67.34,67.36,51659.0,65.66,65.777,65.6308,65.6503,51659.0
2019-02-05 14:30:00,67.36,67.45,67.31,67.38,126504.0,65.6503,65.738,65.6015,65.6698,126504.0
2019-02-05 14:40:00,67.38,67.43,67.33,67.37,56955.0,65.6698,65.7185,65.621,65.66,56955.0
2019-02-05 14:50:00,67.36,67.41,67.29,67.3,69510.0,65.6503,65.699,65.582,65.5918,69510.0
2019-02-05 15:00:00,67.3,67.31,67.22,67.28,63171.0,65.5918,65.6015,65.5138,65.5723,63171.0
2019-02-05 15:10:00,67.29,67.31,67.21,67.27,51948.0,65.582,65.6015,65.5041,65.5625,51948.0
2019-02-05 15:20:00,67.27,67.31,67.2,67.27,76208.0,65.5625,65.6015,65.4943,65.5625,76208.0
2019-02-05 15:30:00,67.28,67.31,66.95,66.97,261005.0,65.5723,65.6015,65.2507,65.2702,261005.0
2019-02-05 15:40:00,66.97,66.98,66.89,66.95,277243.0,65.2702,65.2799,65.1922,65.2507,277243.0
2019-02-05 15:50:00,66.95,66.99,66.68,66.72,618821.0,65.2507,65.2896,64.9875,65.0265,618821.0
2019-02-06 09:30:00,66.68,67.18,66.58,66.82,97366.0,64.9875,65.4748,64.8901,65.124,97366.0
2019-02-06 09:40:00,66.81,66.89,66.72,66.75,138508.0,65.1142,65.1922,65.0265,65.0557,138508.0
2019-02-06 09:50:00,66.73,66.83,66.64,66.66,48406.0,65.0362,65.1337,64.9485,64.968,48406.0
2019-02-06 10:00:00,66.64,66.74,66.58,66.58,68942.0,64.9485,65.046,64.8901,64.8901,68942.0
2019-02-06 10:10:00,66.58,66.59,66.43,66.43,50519.0,64.8901,64.8998,64.7439,64.7439,50519.0
2019-02-06 10:20:00,66.43,66.67,66.42,66.57,73954.0,64.7439,64.9778,64.7341,64.8803,73954.0
2019-02-06 10:30:00,66.58,66.85,66.56,66.81,48889.0,64.8901,65.1532,64.8706,65.1142,48889.0
2019-02-06 10:40:00,66.8,66.84,66.71,66.74,47549.0,65.1045,65.1435,65.0168,65.046,47549.0
2019-02-06 10:50:00,66.75,66.88,66.72,66.79,52597.0,65.0557,65.1824,65.0265,65.0947,52597.0
2019-02-06 11:00:00,66.77,66.84,66.73,66.83,39645.0,65.0752,65.1435,65.0362,65.1337,39645.0
2019-02-06 11:10:00,66.82,66.88,66.75,66.85,31568.0,65.124,65.1824,65.0557,65.1532,31568.0
2019-02-06 11:20:00,66.84,66.86,66.65,66.75,57556.0,65.1435,65.1629,64.9583,65.0557,57556.0
2019-02-06 11:30:00,66.76,66.88,66.72,66.88,60968.0,65.0655,65.1824,65.0265,65.1824,60968.0
2019-02-06 11:40:00,66.88,66.88,66.58,66.67,74867.0,65.1824,65.1824,64.8901,64.9778,74867.0
2019-02-06 11:50:00,66.67,66.69,66.59,66.61,46703.0,64.9778,64.9973,64.8998,64.9193,46703.0
2019-02-06 12:00:00,66.6,66.64,66.55,66.58,45811.0,64.9095,64.9485,64.8608,64.8901,45811.0
2019-02-06 12:10:00,66.58,66.67,66.5,66.57,61498.0,64.8901,64.9778,64.8121,64.8803,61498.0
2019-02-06 12:20:00,66.57,66.64,66.57,66.61,47138.0,64.8803,64.9485,64.8803,64.9193,47138.0
2019-02-06 12:30:00,66.6,66.64,66.59,66.63,52674.0,64.9095,64.9485,64.8998,64.9388,52674.0
2019-02-06 12:40:00,66.63,66.63,66.53,66.55,65451.0,64.9388,64.9388,64.8413,64.8608,65451.0
2019-02-06 12:50:00,66.55,66.63,66.54,66.62,41429.0,64.8608,64.9388,64.8511,64.929,41429.0
2019-02-06 13:00:00,66.63,66.65,66.58,66.61,67512.0,64.9388,64.9583,64.8901,64.9193,67512.0
2019-02-06 13:10:00,66.61,66.65,66.59,66.63,49769.0,64.9193,64.9583,64.8998,64.9388,49769.0
2019-02-06 13:20:00,66.63,66.64,66.61,66.63,41084.0,64.9388,64.9485,64.9193,64.9388,41084.0
2019-02-06 13:30:00,66.63,66.76,66.62,66.72,42876.0,64.9388,65.0655,64.929,65.0265,42876.0
2019-02-06 13:40:00,66.72,66.74,66.6,66.66,50530.0,65.0265,65.046,64.9095,64.968,50530.0
2019-02-06 13:50:00,66.66,66.67,66.58,66.6,43748.0,64.968,64.9778,64.8901,64.9095,43748.0
2019-02-06 14:00:00,66.6,66.71,66.57,66.67,79320.0,64.9095,65.0168,64.8803,64.9778,79320.0
2019-02-06 14:10:00,66.68,66.7,66.61,66.66,48424.0,64.9875,65.007,64.9193,64.968,48424.0
2019-02-06 14:20:00,66.67,66.96,66.66,66.94,60624.0,64.9778,65.2604,64.968,65.2409,60624.0
2019-02-06 14:30:00,66.94,66.96,66.83,66.88,51042.0,65.2409,65.2604,65.1337,65.1824,51042.0
2019-02-06 14:40:00,66.89,67.01,66.89,66.99,55039.0,65.1922,65.3091,65.1922,65.2896,55039.0
2019-02-06 14:50:00,67.01,67.07,66.97,66.97,52887.0,65.3091,65.3676,65.2702,65.2702,52887.0
2019-02-06 15:00:00,66.96,66.97,66.84,66.87,53746.0,65.2604,65.2702,65.1435,65.1727,53746.0
2019-02-06 15:10:00,66.86,66.88,66.75,66.8,137699.0,65.1629,65.1824,65.0557,65.1045,137699.0
2019-02-06 15:20:00,66.8,67.02,66.78,67.02,78473.0,65.1045,65.3189,65.085,65.3189,78473.0
2019-02-06 15:30:00,67.02,67.05,66.94,66.94,136426.0,65.3189,65.3481,65.2409,65.2409,136426.0
2019-02-06 15:40:00,66.94,66.95,66.85,66.86,161158.0,65.2409,65.2507,65.1532,65.1629,161158.0
2019-02-06 15:50:00,66.86,66.87,66.67,66.77,437474.0,65.1629,65.1727,64.9778,65.0752,437474.0
2019-02-07 09:30:00,67.88,67.9,65.44,66.69,258442.0,66.1571,66.1766,63.779,64.9973,258442.0
2019-02-07 09:40:00,66.69,67.1,66.56,66.9,118079.0,64.9973,65.3969,64.8706,65.2019,118079.0
2019-02-07 09:50:00,66.86,67.29,66.83,67.22,121963.0,65.1629,65.582,65.1337,65.5138,121963.0
2019-02-07 10:00:00,67.3,67.35,67.1,67.19,195294.0,65.5918,65.6405,65.3969,65.4846,195294.0
2019-02-07 10:10:00,67.18,67.73,67.09,67.66,126224.0,65.4748,66.0109,65.3871,65.9426,126224.0
2019-02-07 10:20:00,67.63,68.18,67.6,68.04,137198.0,65.9134,66.4494,65.8842,66.313,137198.0
2019-02-07 10:30:00,68.01,68.02,67.72,67.87,154697.0,66.2838,66.2935,66.0011,66.1473,154697.0
2019-02-07 10:40:00,67.88,68.06,67.72,67.9,94894.0,66.1571,66.3325,66.0011,66.1766,94894.0
2019-02-07 10:50:00,67.92,67.97,67.68,67.89,92077.0,66.196,66.2448,65.9621,66.1668,92077.0
2019-02-07 11:00:00,67.88,67.88,67.62,67.69,89283.0,66.1571,66.1571,65.9037,65.9719,89283.0
2019-02-07 11:10:00,67.67,67.7,67.58,67.63,79660.0,65.9524,65.9816,65.8647,65.9134,79660.0
2019-02-07 11:20:00,67.59,67.78,67.58,67.62,163791.0,65.8744,66.0596,65.8647,65.9037,163791.0
2019-02-07 11:30:00,67.6,67.71,67.48,67.65,97726.0,65.8842,65.9914,65.7672,65.9329,97726.0
2019-02-07 11:40:00,67.68,67.79,67.53,67.53,92318.0,65.9621,66.0693,65.8159,65.8159,92318.0
2019-02-07 11:50:00,67.53,67.57,67.41,67.43,62832.0,65.8159,65.8549,65.699,65.7185,62832.0
2019-02-07 12:00:00,67.43,67.51,67.39,67.51,57736.0,65.7185,65.7965,65.6795,65.7965,57736.0
2019-02-07 12:10:00,67.5,67.53,67.3,67.33,40512.0,65.7867,65.8159,65.5918,65.621,40512.0
2019-02-07 12:20:00,67.33,67.42,67.21,67.26,51059.0,65.621,65.7087,65.5041,65.5528,51059.0
2019-02-07 12:30:00,67.28,67.38,67.23,67.37,52300.0,65.5723,65.6698,65.5236,65.66,52300.0
2019-02-07 12:40:00,67.37,67.39,67.12,67.16,35338.0,65.66,65.6795,65.4163,65.4553,35338.0
2019-02-07 12:50:00,67.13,67.17,67.0,67.06,27476.0,65.4261,65.4651,65.2994,65.3579,27476.0
2019-02-07 13:00:00,67.06,67.56,67.05,67.55,54951.0,65.3579,65.8452,65.3481,65.8354,54951.0
2019-02-07 13:10:00,67.52,67.55,67.4,67.45,60098.0,65.8062,65.8354,65.6892,65.738,60098.0
2019-02-07 13:20:00,67.46,67.76,67.46,67.73,148655.0,65.7477,66.0401,65.7477,66.0109,148655.0
2019-02-07 13:30:00,67.72,67.73,67.55,67.62,52074.0,66.0011,66.0109,65.8354,65.9037,52074.0
2019-02-07 13:40:00,67.63,67.71,67.6,67.7,56990.0,65.9134,65.9914,65.8842,65.9816,56990.0
2019-02-07 13:50:00,67.7,67.75,67.54,67.58,44107.0,65.9816,66.0304,65.8257,65.8647,44107.0
2019-02-07 14:00:00,67.57,67.61,67.46,67.49,33709.0,65.8549,65.8939,65.7477,65.777,33709.0
2019-02-07 14:10:00,67.49,67.52,67.4,67.47,57471.0,65.777,65.8062,65.6892,65.7575,57471.0
2019-02-07 14:20:00,67.48,67.67,67.46,67.62,75000.0,65.7672,65.9524,65.7477,65.9037,75000.0
2019-02-07 14:30:00,67.63,67.92,67.6,67.82,168639.0,65.9134,66.196,65.8842,66.0986,168639.0
2019-02-07 14:40:00,67.82,67.84,67.45,67.57,207896.0,66.0986,66.1181,65.738,65.8549,207896.0
2019-02-07 14:50:00,67.56,67.68,67.38,67.47,204359.0,65.8452,65.9621,65.6698,65.7575,204359.0
2019-02-07 15:00:00,67.49,67.52,67.38,67.38,183863.0,65.777,65.8062,65.6698,65.6698,183863.0
2019-02-07 15:10:00,67.39,67.64,67.38,67.47,203119.0,65.6795,65.9232,65.6698,65.7575,203119.0
2019-02-07 15:20:00,67.46,67.76,67.43,67.71,204210.0,65.7477,66.0401,65.7185,65.9914,204210.0
2019-02-07 15:30:00,67.71,68.07,67.66,68.02,191848.0,65.9914,66.3422,65.9426,66.2935,191848.0
2019-02-07 15:40:00,68.03,68.2,68.01,68.13,205559.0,66.3033,66.4689,66.2838,66.4007,205559.0
2019-02-07 15:50:00,68.13,68.34,68.1,68.16,581640.0,66.4007,66.6054,66.3715,66.43,581640.0
2019-02-08 09:30:00,67.52,68.18,67.36,67.58,120084.0,65.8062,66.4494,65.6503,65.8647,120084.0
2019-02-08 09:40:00,67.58,67.58,66.83,66.99,153437.0,65.8647,65.8647,65.1337,65.2896,153437.0
2019-02-08 09:50:00,66.94,67.07,66.86,66.94,145517.0,65.2409,65.3676,65.1629,65.2409,145517.0
2019-02-08 10:00:00,66.92,67.33,66.83,67.33,100212.0,65.2214,65.621,65.1337,65.621,100212.0
2019-02-08 10:10:00,67.35,67.48,67.22,67.26,92301.0,65.6405,65.7672,65.5138,65.5528,92301.0
2019-02-08 10:20:00,67.23,67.27,67.12,67.22,49561.0,65.5236,65.5625,65.4163,65.5138,49561.0
2019-02-08 10:30:00,67.2,67.36,67.19,67.28,77745.0,65.4943,65.6503,65.4846,65.5723,77745.0
2019-02-08 10:40:00,67.27,67.42,67.26,67.42,85154.0,65.5625,65.7087,65.5528,65.7087,85154.0
2019-02-08 10:50:00,67.42,67.48,67.18,67.36,129667.0,65.7087,65.7672,65.4748,65.6503,129667.0
2019-02-08 11:00:00,67.36,67.84,67.32,67.83,116521.0,65.6503,66.1181,65.6113,66.1083,116521.0
2019-02-08 11:10:00,67.82,68.23,67.81,68.1,97395.0,66.0986,66.4982,66.0888,66.3715,97395.0
2019-02-08 11:20:00,68.1,68.11,67.9,68.02,67435.0,66.3715,66.3812,66.1766,66.2935,67435.0
2019-02-08 11:30:00,68.03,68.13,67.99,68.12,68789.0,66.3033,66.4007,66.2643,66.391,68789.0
2019-02-08 11:40:00,68.12,68.35,68.1,68.23,122323.0,66.391,66.6151,66.3715,66.4982,122323.0
2019-02-08 11:50:00,68.24,68.31,68.02,68.08,51236.0,66.5079,66.5761,66.2935,66.352,51236.0
2019-02-08 12:00:00,68.08,68.17,68.02,68.04,40958.0,66.352,66.4397,66.2935,66.313,40958.0
2019-02-08 12:10:00,68.04,68.04,67.81,67.85,21305.0,66.313,66.313,66.0888,66.1278,21305.0
2019-02-08 12:20:00,67.86,67.91,67.72,67.84,30129.0,66.1376,66.1863,66.0011,66.1181,30129.0
2019-02-08 12:30:00,67.85,67.94,67.83,67.87,56319.0,66.1278,66.2155,66.1083,66.1473,56319.0
2019-02-08 12:40:00,67.88,67.98,67.86,67.9,149643.0,66.1571,66.2545,66.1376,66.1766,149643.0
2019-02-08 12:50:00,67.9,67.98,67.89,67.96,63100.0,66.1766,66.2545,66.1668,66.235,63100.0
2019-02-08 13:00:00,67.98,68.02,67.85,67.86,51157.0,66.2545,66.2935,66.1278,66.1376,51157.0
2019-02-08 13:10:00,67.86,67.91,67.64,67.67,57584.0,66.1376,66.1863,65.9232,65.9524,57584.0
2019-02-08 13:20:00,67.66,67.72,67.63,67.68,39896.0,65.9426,66.0011,65.9134,65.9621,39896.0
2019-02-08 13:30:00,67.68,67.85,67.67,67.71,63074.0,65.9621,66.1278,65.9524,65.9914,63074.0
2019-02-08 13:40:00,67.72,67.98,67.72,67.87,115871.0,66.0011,66.2545,66.0011,66.1473,115871.0
2019-02-08 13:50:00,67.86,68.04,67.83,67.93,65392.0,66.1376,66.313,66.1083,66.2058,65392.0
2019-02-08 14:00:00,67.94,68.0,67.92,67.97,46700.0,66.2155,66.274,66.196,66.2448,46700.0
2019-02-08 14:10:00,67.97,68.07,67.94,67.99,37329.0,66.2448,66.3422,66.2155,66.2643,37329.0
2019-02-08 14:20:00,68.0,68.09,67.96,68.08,45260.0,66.274,66.3617,66.235,66.352,45260.0
2019-02-08 14:30:00,68.08,68.12,68.0,68.02,35373.0,66.352,66.391,66.274,66.2935,35373.0
2019-02-08 14:40:00,68.03,68.1,68.01,68.05,32435.0,66.3033,66.3715,66.2838,66.3227,32435.0
2019-02-08 14:50:00,68.06,68.1,68.03,68.05,44250.0,66.3325,66.3715,66.3033,66.3227,44250.0
2019-02-08 15:00:00,68.06,68.1,68.05,68.06,48387.0,66.3325,66.3715,66.3227,66.3325,48387.0
2019-02-08 15:10:00,68.07,68.14,68.06,68.13,44433.0,66.3422,66.4105,66.3325,66.4007,44433.0
2019-02-08 15:20:00,68.13,68.16,67.96,67.96,59517.0,66.4007,66.43,66.235,66.235,59517.0
2019-02-08 15:30:00,67.97,68.09,67.95,68.04,99739.0,66.2448,66.3617,66.2253,66.313,99739.0
2019-02-08 15:40:00,68.04,68.14,68.02,68.08,131361.0,66.313,66.4105,66.2935,66.352,131361.0
2019-02-08 15:50:00,68.08,68.29,68.07,68.28,356226.0,66.352,66.5567,66.3422,66.5469,356226.0
2019-02-11 09:30:00,68.05,68.54,68.05,68.41,84988.0,66.3227,66.8003,66.3227,66.6736,84988.0
2019-02-11 09:40:00,68.39,68.8,68.32,68.75,91882.0,66.6541,67.0537,66.5859,67.005,91882.0
2019-02-11 09:50:00,68.76,68.78,68.55,68.74,66499.0,67.0147,67.0342,66.8101,66.9952,66499.0
2019-02-11 10:00:00,68.75,68.85,68.62,68.83,26020.0,67.005,67.1024,66.8783,67.0829,26020.0
2019-02-11 10:10:00,68.82,69.06,68.79,69.04,113466.0,67.0732,67.3071,67.044,67.2876,113466.0
2019-02-11 10:20:00,69.03,69.03,68.66,68.67,32894.0,67.2779,67.2779,66.9173,66.927,32894.0
2019-02-11 10:30:00,68.69,68.71,68.55,68.56,25568.0,66.9465,66.966,66.8101,66.8198,25568.0
2019-02-11 10:40:00,68.55,68.65,68.55,68.6,29532.0,66.8101,66.9075,66.8101,66.8588,29532.0
2019-02-11 10:50:00,68.61,68.62,68.49,68.56,33155.0,66.8685,66.8783,66.7516,66.8198,33155.0
2019-02-11 11:00:00,68.57,68.66,68.42,68.42,53492.0,66.8295,66.9173,66.6834,66.6834,53492.0
2019-02-11 11:10:00,68.41,68.53,68.38,68.48,36433.0,66.6736,66.7906,66.6444,66.7418,36433.0
2019-02-11 11:20:00,68.49,68.54,68.43,68.48,29914.0,66.7516,66.8003,66.6931,66.7418,29914.0
2019-02-11 11:30:00,68.47,68.47,68.21,68.28,76389.0,66.7321,66.7321,66.4787,66.5469,76389.0
2019-02-11 11:40:00,68.27,68.39,68.25,68.33,36543.0,66.5372,66.6541,66.5177,66.5956,36543.0
2019-02-11 11:50:00,68.32,68.35,68.27,68.32,24823.0,66.5859,66.6151,66.5372,66.5859,24823.0
2019-02-11 12:00:00,68.33,68.41,68.22,68.4,71113.0,66.5956,66.6736,66.4884,66.6639,71113.0
2019-02-11 12:10:00,68.4,68.44,68.32,68.41,56894.0,66.6639,66.7028,66.5859,66.6736,56894.0
2019-02-11 12:20:00,68.39,68.47,68.37,68.42,26153.0,66.6541,66.7321,66.6346,66.6834,26153.0
2019-02-11 12:30:00,68.41,68.41,68.31,68.37,50329.0,66.6736,66.6736,66.5761,66.6346,50329.0
2019-02-11 12:40:00,68.36,68.42,68.16,68.17,133868.0,66.6249,66.6834,66.43,66.4397,133868.0
2019-02-11 12:50:00,68.17,68.22,68.11,68.21,17953.0,66.4397,66.4884,66.3812,66.4787,17953.0
2019-02-11 13:00:00,68.22,68.23,68.12,68.16,21186.0,66.4884,66.4982,66.391,66.43,21186.0
2019-02-11 13:10:00,68.16,68.18,68.11,68.16,15658.0,66.43,66.4494,66.3812,66.43,15658.0
2019-02-11 13:20:00,68.16,68.19,68.1,68.15,15685.0,66.43,66.4592,66.3715,66.4202,15685.0
2019-02-11 13:30:00,68.14,68.16,68.12,68.14,16300.0,66.4105,66.43,66.391,66.4105,16300.0
2019-02-11 13:40:00,68.14,68.17,68.07,68.1,19569.0,66.4105,66.4397,66.3422,66.3715,19569.0
2019-02-11 13:50:00,68.1,68.13,68.06,68.06,15056.0,66.3715,66.4007,66.3325,66.3325,15056.0
2019-02-11 14:00:00,68.05,68.09,68.01,68.07,20733.0,66.3227,66.3617,66.2838,66.3422,20733.0
2019-02-11 14:10:00,68.06,68.08,67.98,67.98,16699.0,66.3325,66.352,66.2545,66.2545,16699.0
2019-02-11 14:20:00,67.98,68.03,67.88,67.99,25562.0,66.2545,66.3033,66.1571,66.2643,25562.0
2019-02-11 14:30:00,68.0,68.04,67.97,68.02,24322.0,66.274,66.313,66.2448,66.2935,24322.0
2019-02-11 14:40:00,68.02,68.11,67.96,67.99,34951.0,66.2935,66.3812,66.235,66.2643,34951.0
2019-02-11 14:50:00,67.99,68.14,67.98,68.13,150386.0,66.2643,66.4105,66.2545,66.4007,150386.0
2019-02-11 15:00:00,68.13,68.17,68.12,68.17,30703.0,66.4007,66.4397,66.391,66.4397,30703.0
2019-02-11 15:10:00,68.17,68.19,68.12,68.15,19177.0,66.4397,66.4592,66.391,66.4202,19177.0
2019-02-11 15:20:00,68.15,68.22,68.13,68.2,21980.0,66.4202,66.4884,66.4007,66.4689,21980.0
2019-02-11 15:30:00,68.2,68.29,68.19,68.24,56205.0,66.4689,66.5567,66.4592,66.5079,56205.0
2019-02-11 15:40:00,68.23,68.35,68.21,68.31,60995.0,66.4982,66.6151,66.4787,66.5761,60995.0
2019-02-11 15:50:00,68.31,68.37,68.27,68.32,154408.0,66.5761,66.6346,66.5372,66.5859,154408.0
2019-02-12 09:30:00,68.88,69.07,68.68,68.72,58245.0,67.1317,67.3169,66.9368,66.9757,58245.0
2019-02-12 09:40:00,68.72,68.78,68.52,68.53,25446.0,66.9757,67.0342,66.7808,66.7906,25446.0
2019-02-12 09:50:00,68.53,68.63,68.41,68.43,41363.0,66.7906,66.888,66.6736,66.6931,41363.0
2019-02-12 10:00:00,68.43,68.55,68.38,68.45,29071.0,66.6931,66.8101,66.6444,66.7126,29071.0
2019-02-12 10:10:00,68.45,68.9,68.45,68.9,45295.0,66.7126,67.1512,66.7126,67.1512,45295.0
2019-02-12 10:20:00,68.91,69.08,68.87,69.05,39185.0,67.1609,67.3266,67.1219,67.2974,39185.0
2019-02-12 10:30:00,69.07,69.3,69.04,69.2,83375.0,67.3169,67.541,67.2876,67.4436,83375.0
2019-02-12 10:40:00,69.2,69.27,69.14,69.22,45709.0,67.4436,67.5118,67.3851,67.463,45709.0
2019-02-12 10:50:00,69.23,69.44,69.22,69.32,156014.0,67.4728,67.6775,67.463,67.5605,156014.0
2019-02-12 11:00:00,69.32,69.4,69.31,69.33,40427.0,67.5605,67.6385,67.5508,67.5703,40427.0
2019-02-12 11:10:00,69.32,69.32,69.17,69.2,23930.0,67.5605,67.5605,67.4143,67.4436,23930.0
2019-02-12 11:20:00,69.19,69.29,69.15,69.29,24515.0,67.4338,67.5313,67.3948,67.5313,24515.0
2019-02-12 11:30:00,69.29,69.33,69.23,69.29,24014.0,67.5313,67.5703,67.4728,67.5313,24014.0
2019-02-12 11:40:00,69.29,69.41,69.28,69.36,30996.0,67.5313,67.6482,67.5215,67.5995,30996.0
2019-02-12 11:50:00,69.37,69.5,69.34,69.48,44708.0,67.6092,67.7359,67.58,67.7164,44708.0
2019-02-12 12:00:00,69.47,69.54,69.33,69.36,61638.0,67.7067,67.7749,67.5703,67.5995,61638.0
2019-02-12 12:10:00,69.36,69.37,69.31,69.35,36885.0,67.5995,67.6092,67.5508,67.5897,36885.0
2019-02-12 12:20:00,69.36,69.39,69.13,69.15,128868.0,67.5995,67.6287,67.3753,67.3948,128868.0
2019-02-12 12:30:00,69.16,69.34,69.15,69.22,39679.0,67.4046,67.58,67.3948,67.463,39679.0
2019-02-12 12:40:00,69.22,69.23,69.1,69.12,20211.0,67.463,67.4728,67.3461,67.3656,20211.0
2019-02-12 12:50:00,69.11,69.13,69.0,69.02,30666.0,67.3558,67.3753,67.2486,67.2681,30666.0
2019-02-12 13:00:00,69.02,69.16,69.0,69.13,41972.0,67.2681,67.4046,67.2486,67.3753,41972.0
2019-02-12 13:10:00,69.14,69.19,69.12,69.17,17874.0,67.3851,67.4338,67.3656,67.4143,17874.0
2019-02-12 13:20:00,69.17,69.22,69.15,69.16,37426.0,67.4143,67.463,67.3948,67.4046,37426.0
2019-02-12 13:30:00,69.17,69.29,69.17,69.27,35804.0,67.4143,67.5313,67.4143,67.5118,35804.0
2019-02-12 13:40:00,69.28,69.34,69.27,69.34,26090.0,67.5215,67.58,67.5118,67.58,26090.0
2019-02-12 13:50:00,69.35,69.39,69.32,69.38,34698.0,67.5897,67.6287,67.5605,67.619,34698.0
2019-02-12 14:00:00,69.39,69.39,69.32,69.37,30271.0,67.6287,67.6287,67.5605,67.6092,30271.0
2019-02-12 14:10:00,69.36,69.4,69.35,69.36,41661.0,67.5995,67.6385,67.5897,67.5995,41661.0
2019-02-12 14:20:00,69.35,69.41,69.35,69.37,41013.0,67.5897,67.6482,67.5897,67.6092,41013.0
2019-02-12 14:30:00,69.38,69.38,69.33,69.35,32328.0,67.619,67.619,67.5703,67.5897,32328.0
2019-02-12 14:40:00,69.34,69.4,69.34,69.4,38288.0,67.58,67.6385,67.58,67.6385,38288.0
2019-02-12 14:50:00,69.4,69.4,69.25,69.25,30677.0,67.6385,67.6385,67.4923,67.4923,30677.0
2019-02-12 15:00:00,69.26,69.4,69.26,69.38,49005.0,67.502,67.6385,67.502,67.619,49005.0
2019-02-12 15:10:00,69.37,69.42,69.36,69.4,41419.0,67.6092,67.658,67.5995,67.6385,41419.0
2019-02-12 15:20:00,69.4,69.43,69.37,69.4,44299.0,67.6385,67.6677,67.6092,67.6385,44299.0
2019-02-12 15:30:00,69.41,69.45,69.36,69.38,97180.0,67.6482,67.6872,67.5995,67.619,97180.0
2019-02-12 15:40:00,69.38,69.46,69.37,69.4,130029.0,67.619,67.697,67.6092,67.6385,130029.0
2019-02-12 15:50:00,69.41,69.49,69.4,69.46,243290.0,67.6482,67.7262,67.6385,67.697,243290.0
2019-02-13 09:30:00,69.48,69.67,69.48,69.67,82626.0,67.7164,67.9016,67.7164,67.9016,82626.0
2019-02-13 09:40:00,69.67,69.83,69.63,69.77,124842.0,67.9016,68.0576,67.8626,67.9991,124842.0
2019-02-13 09:50:00,69.77,69.77,69.58,69.7,98903.0,67.9991,67.9991,67.8139,67.9309,98903.0
2019-02-13 10:00:00,69.71,69.77,69.65,69.66,39346.0,67.9406,67.9991,67.8821,67.8919,39346.0
2019-02-13 10:10:00,69.66,69.66,69.51,69.54,36138.0,67.8919,67.8919,67.7457,67.7749,36138.0
2019-02-13 10:20:00,69.53,69.7,69.47,69.67,91206.0,67.7652,67.9309,67.7067,67.9016,91206.0
2019-02-13 10:30:00,69.67,69.71,69.58,69.67,198217.0,67.9016,67.9406,67.8139,67.9016,198217.0
2019-02-13 10:40:00,69.67,69.72,69.66,69.68,67289.0,67.9016,67.9504,67.8919,67.9114,67289.0
2019-02-13 10:50:00,69.69,69.72,69.59,69.62,95410.0,67.9211,67.9504,67.8237,67.8529,95410.0
2019-02-13 11:00:00,69.63,69.67,69.63,69.64,92305.0,67.8626,67.9016,67.8626,67.8724,92305.0
2019-02-13 11:10:00,69.63,69.66,69.57,69.64,88828.0,67.8626,67.8919,67.8042,67.8724,88828.0
2019-02-13 11:20:00,69.64,69.66,69.39,69.39,147325.0,67.8724,67.8919,67.6287,67.6287,147325.0
2019-02-13 11:30:00,69.39,69.53,69.34,69.35,88437.0,67.6287,67.7652,67.58,67.5897,88437.0
2019-02-13 11:40:00,69.35,69.47,69.27,69.32,164531.0,67.5897,67.7067,67.5118,67.5605,164531.0
2019-02-13 11:50:00,69.32,69.42,69.28,69.38,132164.0,67.5605,67.658,67.5215,67.619,132164.0
2019-02-13 12:00:00,69.37,69.37,69.09,69.1,169024.0,67.6092,67.6092,67.3363,67.3461,169024.0
2019-02-13 12:10:00,69.09,69.1,68.92,69.05,71426.0,67.3363,67.3461,67.1707,67.2974,71426.0
2019-02-13 12:20:00,69.05,69.12,68.99,69.08,146153.0,67.2974,67.3656,67.2389,67.3266,146153.0
2019-02-13 12:30:00,69.08,69.13,69.06,69.06,74936.0,67.3266,67.3753,67.3071,67.3071,74936.0
2019-02-13 12:40:00,69.06,69.1,68.95,69.05,85926.0,67.3071,67.3461,67.1999,67.2974,85926.0
2019-02-13 12:50:00,69.06,69.12,69.05,69.1,24491.0,67.3071,67.3656,67.2974,67.3461,24491.0
2019-02-13 13:00:00,69.1,69.1,68.85,68.85,137130.0,67.3461,67.3461,67.1024,67.1024,137130.0
2019-02-13 13:10:00,68.84,68.96,68.81,68.86,348422.0,67.0927,67.2096,67.0635,67.1122,348422.0
2019-02-13 13:20:00,68.86,69.1,68.74,69.03,56728.0,67.1122,67.3461,66.9952,67.2779,56728.0
2019-02-13 13:30:00,69.02,69.03,68.97,68.98,21992.0,67.2681,67.2779,67.2194,67.2291,21992.0
2019-02-13 13:40:00,68.98,69.01,68.93,68.94,26216.0,67.2291,67.2584,67.1804,67.1902,26216.0
2019-02-13 13:50:00,68.94,69.01,68.89,68.89,24075.0,67.1902,67.2584,67.1414,67.1414,24075.0
2019-02-13 14:00:00,68.91,69.08,68.9,69.05,19400.0,67.1609,67.3266,67.1512,67.2974,19400.0
2019-02-13 14:10:00,69.05,69.06,68.94,69.0,17696.0,67.2974,67.3071,67.1902,67.2486,17696.0
2019-02-13 14:20:00,68.99,69.02,68.97,68.98,13908.0,67.2389,67.2681,67.2194,67.2291,13908.0
2019-02-13 14:30:00,68.99,69.03,68.97,68.97,20911.0,67.2389,67.2779,67.2194,67.2194,20911.0
2019-02-13 14:40:00,68.98,69.0,68.93,68.97,24843.0,67.2291,67.2486,67.1804,67.2194,24843.0
2019-02-13 14:50:00,68.98,68.98,68.92,68.93,31666.0,67.2291,67.2291,67.1707,67.1804,31666.0
2019-02-13 15:00:00,68.93,68.95,68.89,68.9,51971.0,67.1804,67.1999,67.1414,67.1512,51971.0
2019-02-13 15:10:00,68.9,68.96,68.88,68.93,69121.0,67.1512,67.2096,67.1317,67.1804,69121.0
2019-02-13 15:20:00,68.93,69.03,68.92,68.96,48878.0,67.1804,67.2779,67.1707,67.2096,48878.0
2019-02-13 15:30:00,68.96,68.98,68.93,68.98,57525.0,67.2096,67.2291,67.1804,67.2291,57525.0
2019-02-13 15:40:00,68.97,68.99,68.92,68.97,105197.0,67.2194,67.2389,67.1707,67.2194,105197.0
2019-02-13 15:50:00,68.96,68.97,68.8,68.93,534994.0,67.2096,67.2194,67.0537,67.1804,534994.0
2019-02-14 09:30:00,68.98,69.32,68.89,69.29,46728.0,67.2291,67.5605,67.1414,67.5313,46728.0
2019-02-14 09:40:00,69.24,69.37,69.05,69.1,28114.0,67.4825,67.6092,67.2974,67.3461,28114.0
2019-02-14 09:50:00,69.08,69.33,69.07,69.21,13573.0,67.3266,67.5703,67.3169,67.4533,13573.0
2019-02-14 10:00:00,69.22,69.45,69.13,69.37,18276.0,67.463,67.6872,67.3753,67.6092,18276.0
2019-02-14 10:10:00,69.37,69.6,69.37,69.57,20651.0,67.6092,67.8334,67.6092,67.8042,20651.0
2019-02-14 10:20:00,69.56,69.57,69.38,69.47,26224.0,67.7944,67.8042,67.619,67.7067,26224.0
2019-02-14 10:30:00,69.46,69.61,69.24,69.28,19882.0,67.697,67.8431,67.4825,67.5215,19882.0
2019-02-14 10:40:00,69.29,69.54,69.29,69.53,26467.0,67.5313,67.7749,67.5313,67.7652,26467.0
2019-02-14 10:50:00,69.59,69.59,69.33,69.35,17506.0,67.8237,67.8237,67.5703,67.5897,17506.0
2019-02-14 11:00:00,69.35,69.38,69.23,69.29,13512.0,67.5897,67.619,67.4728,67.5313,13512.0
2019-02-14 11:10:00,69.32,69.33,69.26,69.32,16416.0,67.5605,67.5703,67.502,67.5605,16416.0
2019-02-14 11:20:00,69.31,69.32,69.2,69.21,12935.0,67.5508,67.5605,67.4436,67.4533,12935.0
2019-02-14 11:30:00,69.21,69.26,69.13,69.25,22599.0,67.4533,67.502,67.3753,67.4923,22599.0
2019-02-14 11:40:00,69.28,69.46,69.23,69.42,20614.0,67.5215,67.697,67.4728,67.658,20614.0
2019-02-14 11:50:00,69.43,69.46,69.38,69.46,18315.0,67.6677,67.697,67.619,67.697,18315.0
2019-02-14 12:00:00,69.46,69.79,69.45,69.77,56565.0,67.697,68.0186,67.6872,67.9991,56565.0
2019-02-14 12:10:00,69.77,69.88,69.76,69.88,69344.0,67.9991,68.1063,67.9893,68.1063,69344.0
2019-02-14 12:20:00,69.88,69.92,69.85,69.87,23622.0,68.1063,68.1453,68.0771,68.0965,23622.0
2019-02-14 12:30:00,69.88,69.88,69.77,69.78,33087.0,68.1063,68.1063,67.9991,68.0088,33087.0
2019-02-14 12:40:00,69.78,69.79,69.72,69.73,38673.0,68.0088,68.0186,67.9504,67.9601,38673.0
2019-02-14 12:50:00,69.73,69.84,69.73,69.81,25270.0,67.9601,68.0673,67.9601,68.0381,25270.0
2019-02-14 13:00:00,69.81,69.83,69.72,69.81,27342.0,68.0381,68.0576,67.9504,68.0381,27342.0
2019-02-14 13:10:00,69.81,69.86,69.81,69.83,14045.0,68.0381,68.0868,68.0381,68.0576,14045.0
2019-02-14 13:20:00,69.84,69.85,69.77,69.82,12420.0,68.0673,68.0771,67.9991,68.0478,12420.0
2019-02-14 13:30:00,69.84,69.91,69.84,69.88,13231.0,68.0673,68.1355,68.0673,68.1063,13231.0
2019-02-14 13:40:00,69.89,69.9,69.87,69.9,16459.0,68.116,68.1258,68.0965,68.1258,16459.0
2019-02-14 13:50:00,69.89,69.9,69.83,69.85,20077.0,68.116,68.1258,68.0576,68.0771,20077.0
2019-02-14 14:00:00,69.84,69.84,69.75,69.8,23956.0,68.0673,68.0673,67.9796,68.0283,23956.0
2019-02-14 14:10:00,69.8,69.82,69.79,69.82,21594.0,68.0283,68.0478,68.0186,68.0478,21594.0
2019-02-14 14:20:00,69.83,69.89,69.81,69.85,46500.0,68.0576,68.116,68.0381,68.0771,46500.0
2019-02-14 14:30:00,69.85,69.91,69.82,69.84,35682.0,68.0771,68.1355,68.0478,68.0673,35682.0
2019-02-14 14:40:00,69.84,69.88,69.78,69.85,68264.0,68.0673,68.1063,68.0088,68.0771,68264.0
2019-02-14 14:50:00,69.85,69.96,69.78,69.96,155572.0,68.0771,68.1843,68.0088,68.1843,155572.0
2019-02-14 15:00:00,69.96,70.15,69.96,70.04,72653.0,68.1843,68.3694,68.1843,68.2622,72653.0
2019-02-14 15:10:00,70.05,70.14,70.02,70.1,65567.0,68.272,68.3597,68.2427,68.3207,65567.0
2019-02-14 15:20:00,70.08,70.15,70.07,70.1,37781.0,68.3012,68.3694,68.2915,68.3207,37781.0
2019-02-14 15:30:00,70.11,70.15,70.08,70.1,45356.0,68.3305,68.3694,68.3012,68.3207,45356.0
2019-02-14 15:40:00,70.09,70.22,70.09,70.19,80417.0,68.311,68.4377,68.311,68.4084,80417.0
2019-02-14 15:50:00,70.18,70.39,70.18,70.38,419554.0,68.3987,68.6033,68.3987,68.5936,419554.0
2019-02-15 09:30:00,70.52,70.73,70.3,70.37,341767.0,68.7301,68.9347,68.5156,68.5839,341767.0
2019-02-15 09:40:00,70.38,70.92,70.34,70.8,281628.0,68.5936,69.1199,68.5546,69.0029,281628.0
2019-02-15 09:50:00,70.81,70.85,70.6,70.62,167056.0,69.0127,69.0517,68.808,68.8275,167056.0
2019-02-15 10:00:00,70.61,70.75,70.49,70.67,124385.0,68.8178,68.9542,68.7008,68.8762,124385.0
2019-02-15 10:10:00,70.67,70.74,70.57,70.69,122066.0,68.8762,68.9445,68.7788,68.8957,122066.0
2019-02-15 10:20:00,70.69,70.7,70.52,70.54,108871.0,68.8957,68.9055,68.7301,68.7495,108871.0
2019-02-15 10:30:00,70.55,70.55,70.35,70.4,91550.0,68.7593,68.7593,68.5644,68.6131,91550.0
2019-02-15 10:40:00,70.41,70.69,70.39,70.65,56304.0,68.6228,68.8957,68.6033,68.8568,56304.0
2019-02-15 10:50:00,70.65,70.67,70.56,70.59,65068.0,68.8568,68.8762,68.769,68.7983,65068.0
2019-02-15 11:00:00,70.59,70.83,70.57,70.83,51193.0,68.7983,69.0322,68.7788,69.0322,51193.0
2019-02-15 11:10:00,70.83,71.03,70.82,70.94,158110.0,69.0322,69.2271,69.0224,69.1394,158110.0
2019-02-15 11:20:00,70.92,71.33,70.9,71.31,149719.0,69.1199,69.5195,69.1004,69.5,149719.0
2019-02-15 11:30:00,71.31,71.49,71.15,71.25,154358.0,69.5,69.6754,69.3441,69.4415,154358.0
2019-02-15 11:40:00,71.25,71.42,71.22,71.26,77132.0,69.4415,69.6072,69.4123,69.4513,77132.0
2019-02-15 11:50:00,71.25,71.34,71.14,71.15,55894.0,69.4415,69.5292,69.3343,69.3441,55894.0
2019-02-15 12:00:00,71.15,71.23,71.09,71.14,46353.0,69.3441,69.422,69.2856,69.3343,46353.0
2019-02-15 12:10:00,71.13,71.13,70.98,71.01,27031.0,69.3246,69.3246,69.1784,69.2076,27031.0
2019-02-15 12:20:00,71.01,71.19,71.0,71.14,47005.0,69.2076,69.383,69.1979,69.3343,47005.0
2019-02-15 12:30:00,71.12,71.34,71.11,71.23,93224.0,69.3148,69.5292,69.3051,69.422,93224.0
2019-02-15 12:40:00,71.24,71.26,71.13,71.21,31957.0,69.4318,69.4513,69.3246,69.4025,31957.0
2019-02-15 12:50:00,71.21,71.22,71.11,71.14,44907.0,69.4025,69.4123,69.3051,69.3343,44907.0
2019-02-15 13:00:00,71.14,71.18,71.12,71.15,34005.0,69.3343,69.3733,69.3148,69.3441,34005.0
2019-02-15 13:10:00,71.15,71.18,71.11,71.12,62508.0,69.3441,69.3733,69.3051,69.3148,62508.0
2019-02-15 13:20:00,71.13,71.17,71.11,71.14,44439.0,69.3246,69.3636,69.3051,69.3343,44439.0
2019-02-15 13:30:00,71.13,71.2,71.12,71.18,41376.0,69.3246,69.3928,69.3148,69.3733,41376.0
2019-02-15 13:40:00,71.16,71.21,71.14,71.16,41827.0,69.3538,69.4025,69.3343,69.3538,41827.0
2019-02-15 13:50:00,71.17,71.35,71.16,71.33,58858.0,69.3636,69.539,69.3538,69.5195,58858.0
2019-02-15 14:00:00,71.33,71.43,71.3,71.38,181976.0,69.5195,69.617,69.4903,69.5682,181976.0
2019-02-15 14:10:00,71.38,71.58,71.29,71.57,199898.0,69.5682,69.7631,69.4805,69.7534,199898.0
2019-02-15 14:20:00,71.56,71.59,71.42,71.46,68492.0,69.7437,69.7729,69.6072,69.6462,68492.0
2019-02-15 14:30:00,71.47,71.55,71.37,71.53,70639.0,69.6559,69.7339,69.5585,69.7144,70639.0
2019-02-15 14:40:00,71.52,71.58,71.48,71.53,135898.0,69.7047,69.7631,69.6657,69.7144,135898.0
2019-02-15 14:50:00,71.54,71.66,71.53,71.63,182214.0,69.7242,69.8411,69.7144,69.8119,182214.0
2019-02-15 15:00:00,71.62,71.69,71.56,71.61,210740.0,69.8021,69.8704,69.7437,69.7924,210740.0
2019-02-15 15:10:00,71.62,71.74,71.57,71.57,85168.0,69.8021,69.9191,69.7534,69.7534,85168.0
2019-02-15 15:20:00,71.57,71.64,71.56,71.59,55613.0,69.7534,69.8216,69.7437,69.7729,55613.0
2019-02-15 15:30:00,71.59,71.75,71.58,71.72,98079.0,69.7729,69.9288,69.7631,69.8996,98079.0
2019-02-15 15:40:00,71.71,71.89,71.67,71.87,289448.0,69.8898,70.0653,69.8509,70.0458,289448.0
2019-02-15 15:50:00,71.88,71.94,71.76,71.93,551629.0,70.0555,70.114,69.9386,70.1043,551629.0
2019-02-19 09:30:00,71.88,72.31,71.63,71.95,126151.0,70.0555,70.4746,69.8119,70.1238,126151.0
2019-02-19 09:40:00,72.0,72.02,71.67,71.9,68929.0,70.1725,70.192,69.8509,70.075,68929.0
2019-02-19 09:50:00,71.87,71.9,71.71,71.83,52495.0,70.0458,70.075,69.8898,70.0068,52495.0
2019-02-19 10:00:00,71.84,72.2,71.79,72.1,103089.0,70.0165,70.3674,69.9678,70.2699,103089.0
2019-02-19 10:10:00,72.08,72.17,72.03,72.05,18299.0,70.2505,70.3382,70.2017,70.2212,18299.0
2019-02-19 10:20:00,72.01,72.27,71.94,72.25,47025.0,70.1822,70.4356,70.114,70.4161,47025.0
2019-02-19 10:30:00,72.24,72.28,72.04,72.1,33656.0,70.4064,70.4454,70.2115,70.2699,33656.0
2019-02-19 10:40:00,72.1,72.37,72.09,72.3,119869.0,70.2699,70.5331,70.2602,70.4649,119869.0
2019-02-19 10:50:00,72.31,72.47,72.28,72.4,47348.0,70.4746,70.6306,70.4454,70.5623,47348.0
2019-02-19 11:00:00,72.4,72.58,72.39,72.55,47874.0,70.5623,70.7378,70.5526,70.7085,47874.0
2019-02-19 11:10:00,72.55,72.56,72.39,72.39,132562.0,70.7085,70.7183,70.5526,70.5526,132562.0
2019-02-19 11:20:00,72.38,72.38,72.16,72.2,41282.0,70.5428,70.5428,70.3284,70.3674,41282.0
2019-02-19 11:30:00,72.19,72.35,72.19,72.33,52276.0,70.3577,70.5136,70.3577,70.4941,52276.0
2019-02-19 11:40:00,72.33,72.46,72.26,72.39,51359.0,70.4941,70.6208,70.4259,70.5526,51359.0
2019-02-19 11:50:00,72.39,72.49,72.38,72.48,30564.0,70.5526,70.65,70.5428,70.6403,30564.0
2019-02-19 12:00:00,72.46,72.47,72.37,72.46,37956.0,70.6208,70.6306,70.5331,70.6208,37956.0
2019-02-19 12:10:00,72.46,72.52,72.42,72.43,74841.0,70.6208,70.6793,70.5818,70.5916,74841.0
2019-02-19 12:20:00,72.43,72.46,72.39,72.42,186009.0,70.5916,70.6208,70.5526,70.5818,186009.0
2019-02-19 12:30:00,72.43,72.45,72.35,72.38,136448.0,70.5916,70.6111,70.5136,70.5428,136448.0
2019-02-19 12:40:00,72.37,72.47,72.35,72.45,74425.0,70.5331,70.6306,70.5136,70.6111,74425.0
2019-02-19 12:50:00,72.46,72.73,72.42,72.65,228798.0,70.6208,70.884,70.5818,70.806,228798.0
2019-02-19 13:00:00,72.67,72.67,72.39,72.41,73433.0,70.8255,70.8255,70.5526,70.5721,73433.0
2019-02-19 13:10:00,72.41,72.53,72.38,72.49,114960.0,70.5721,70.689,70.5428,70.65,114960.0
2019-02-19 13:20:00,72.49,72.49,72.43,72.48,41154.0,70.65,70.65,70.5916,70.6403,41154.0
2019-02-19 13:30:00,72.47,72.48,72.41,72.45,47552.0,70.6306,70.6403,70.5721,70.6111,47552.0
2019-02-19 13:40:00,72.46,72.48,72.4,72.42,36126.0,70.6208,70.6403,70.5623,70.5818,36126.0
2019-02-19 13:50:00,72.42,72.57,72.42,72.55,38769.0,70.5818,70.728,70.5818,70.7085,38769.0
2019-02-19 14:00:00,72.54,72.59,72.51,72.57,20736.0,70.6988,70.7475,70.6695,70.728,20736.0
2019-02-19 14:10:00,72.57,72.58,72.51,72.57,47083.0,70.728,70.7378,70.6695,70.728,47083.0
2019-02-19 14:20:00,72.56,72.63,72.51,72.53,58133.0,70.7183,70.7865,70.6695,70.689,58133.0
2019-02-19 14:30:00,72.53,72.57,72.51,72.54,14441.0,70.689,70.728,70.6695,70.6988,14441.0
2019-02-19 14:40:00,72.53,72.62,72.52,72.6,16199.0,70.689,70.7767,70.6793,70.7573,16199.0
2019-02-19 14:50:00,72.6,72.61,72.53,72.56,21481.0,70.7573,70.767,70.689,70.7183,21481.0
2019-02-19 15:00:00,72.56,72.59,72.53,72.57,55433.0,70.7183,70.7475,70.689,70.728,55433.0
2019-02-19 15:10:00,72.56,72.7,72.54,72.68,74055.0,70.7183,70.8547,70.6988,70.8352,74055.0
2019-02-19 15:20:00,72.7,72.7,72.59,72.63,138331.0,70.8547,70.8547,70.7475,70.7865,138331.0
2019-02-19 15:30:00,72.62,72.62,72.43,72.43,136006.0,70.7767,70.7767,70.5916,70.5916,136006.0
2019-02-19 15:40:00,72.42,72.48,72.4,72.42,122013.0,70.5818,70.6403,70.5623,70.5818,122013.0
2019-02-19 15:50:00,72.41,72.52,72.33,72.38,154478.0,70.5721,70.6793,70.4941,70.5428,154478.0
2019-02-20 09:30:00,72.33,72.37,72.04,72.16,45051.0,70.4941,70.5331,70.2115,70.3284,45051.0
2019-02-20 09:40:00,72.14,72.29,72.1,72.21,11420.0,70.3089,70.4551,70.2699,70.3772,11420.0
2019-02-20 09:50:00,72.2,72.35,72.2,72.29,91396.0,70.3674,70.5136,70.3674,70.4551,91396.0
2019-02-20 10:00:00,72.32,72.33,72.15,72.21,34748.0,70.4844,70.4941,70.3187,70.3772,34748.0
2019-02-20 10:10:00,72.19,72.37,72.13,72.31,39490.0,70.3577,70.5331,70.2992,70.4746,39490.0
2019-02-20 10:20:00,72.3,72.5,72.24,72.47,113536.0,70.4649,70.6598,70.4064,70.6306,113536.0
2019-02-20 10:30:00,72.49,72.67,72.49,72.64,98234.0,70.65,70.8255,70.65,70.7962,98234.0
2019-02-20 10:40:00,72.64,72.74,72.63,72.71,38673.0,70.7962,70.8937,70.7865,70.8645,38673.0
2019-02-20 10:50:00,72.71,72.79,72.7,72.77,20349.0,70.8645,70.9424,70.8547,70.9229,20349.0
2019-02-20 11:00:00,72.77,72.84,72.63,72.71,123558.0,70.9229,70.9912,70.7865,70.8645,123558.0
2019-02-20 11:10:00,72.71,72.78,72.68,72.68,35798.0,70.8645,70.9327,70.8352,70.8352,35798.0
2019-02-20 11:20:00,72.65,72.74,72.57,72.74,24051.0,70.806,70.8937,70.728,70.8937,24051.0
2019-02-20 11:30:00,72.77,72.95,72.76,72.9,35306.0,70.9229,71.0984,70.9132,71.0496,35306.0
2019-02-20 11:40:00,72.86,72.9,72.74,72.87,24202.0,71.0107,71.0496,70.8937,71.0204,24202.0
2019-02-20 11:50:00,72.88,72.95,72.84,72.86,89831.0,71.0301,71.0984,70.9912,71.0107,89831.0
2019-02-20 12:00:00,72.84,72.85,72.62,72.69,48269.0,70.9912,71.0009,70.7767,70.845,48269.0
2019-02-20 12:10:00,72.7,72.76,72.57,72.67,54316.0,70.8547,70.9132,70.728,70.8255,54316.0
2019-02-20 12:20:00,72.68,72.7,72.47,72.48,53662.0,70.8352,70.8547,70.6306,70.6403,53662.0
2019-02-20 12:30:00,72.49,72.59,72.43,72.54,36291.0,70.65,70.7475,70.5916,70.6988,36291.0
2019-02-20 12:40:00,72.55,72.91,72.55,72.83,116825.0,70.7085,71.0594,70.7085,70.9814,116825.0
2019-02-20 12:50:00,72.83,72.87,72.6,72.62,35265.0,70.9814,71.0204,70.7573,70.7767,35265.0
2019-02-20 13:00:00,72.61,72.72,72.61,72.65,20686.0,70.767,70.8742,70.767,70.806,20686.0
2019-02-20 13:10:00,72.64,72.81,72.64,72.79,35433.0,70.7962,70.9619,70.7962,70.9424,35433.0
2019-02-20 13:20:00,72.78,72.89,72.78,72.85,23745.0,70.9327,71.0399,70.9327,71.0009,23745.0
2019-02-20 13:30:00,72.86,72.88,72.67,72.73,85736.0,71.0107,71.0301,70.8255,70.884,85736.0
2019-02-20 13:40:00,72.75,72.81,72.59,72.67,194650.0,70.9034,70.9619,70.7475,70.8255,194650.0
2019-02-20 13:50:00,72.69,72.84,72.62,72.81,65537.0,70.845,70.9912,70.7767,70.9619,65537.0
2019-02-20 14:00:00,72.8,72.92,72.66,72.77,77068.0,70.9522,71.0691,70.8157,70.9229,77068.0
2019-02-20 14:10:00,72.77,72.8,72.44,72.58,179230.0,70.9229,70.9522,70.6013,70.7378,179230.0
2019-02-20 14:20:00,72.59,72.61,72.39,72.6,62893.0,70.7475,70.767,70.5526,70.7573,62893.0
2019-02-20 14:30:00,72.6,72.8,72.6,72.76,39746.0,70.7573,70.9522,70.7573,70.9132,39746.0
2019-02-20 14:40:00,72.76,72.83,72.7,72.73,18306.0,70.9132,70.9814,70.8547,70.884,18306.0
2019-02-20 14:50:00,72.73,72.82,72.73,72.78,19891.0,70.884,70.9717,70.884,70.9327,19891.0
2019-02-20 15:00:00,72.77,72.83,72.71,72.8,22195.0,70.9229,70.9814,70.8645,70.9522,22195.0
2019-02-20 15:10:00,72.81,72.86,72.68,72.72,31212.0,70.9619,71.0107,70.8352,70.8742,31212.0
2019-02-20 15:20:00,72.72,72.76,72.67,72.71,51741.0,70.8742,70.9132,70.8255,70.8645,51741.0
2019-02-20 15:30:00,72.71,72.82,72.67,72.74,552624.0,70.8645,70.9717,70.8255,70.8937,552624.0
2019-02-20 15:40:00,72.73,72.78,72.51,72.61,295428.0,70.884,70.9327,70.6695,70.767,295428.0
2019-02-20 15:50:00,72.61,72.67,72.52,72.64,184489.0,70.767,70.8255,70.6793,70.7962,184489.0
2019-02-21 09:30:00,72.44,72.61,72.32,72.56,76976.0,70.6013,70.767,70.4844,70.7183,76976.0
2019-02-21 09:40:00,72.54,72.6,72.26,72.6,107248.0,70.6988,70.7573,70.4259,70.7573,107248.0
2019-02-21 09:50:00,72.61,73.03,72.51,73.03,137132.0,70.767,71.1763,70.6695,71.1763,137132.0
2019-02-21 10:00:00,73.04,73.33,72.94,73.28,99263.0,71.1861,71.4687,71.0886,71.42,99263.0
2019-02-21 10:10:00,73.28,73.34,73.14,73.28,52952.0,71.42,71.4785,71.2835,71.42,52952.0
2019-02-21 10:20:00,73.3,73.36,73.19,73.21,37207.0,71.4395,71.498,71.3323,71.3518,37207.0
2019-02-21 10:30:00,73.23,73.32,73.11,73.31,49117.0,71.3713,71.459,71.2543,71.4492,49117.0
2019-02-21 10:40:00,73.32,73.36,73.22,73.28,89546.0,71.459,71.498,71.3615,71.42,89546.0
2019-02-21 10:50:00,73.27,73.28,73.03,73.03,95465.0,71.4102,71.42,71.1763,71.1763,95465.0
2019-02-21 11:00:00,73.04,73.46,73.04,73.22,127399.0,71.1861,71.5954,71.1861,71.3615,127399.0
2019-02-21 11:10:00,73.23,73.32,73.12,73.13,57809.0,71.3713,71.459,71.2641,71.2738,57809.0
2019-02-21 11:20:00,73.13,73.19,73.05,73.1,67132.0,71.2738,71.3323,71.1958,71.2446,67132.0
2019-02-21 11:30:00,73.09,73.17,73.07,73.12,55251.0,71.2348,71.3128,71.2153,71.2641,55251.0
2019-02-21 11:40:00,73.11,73.13,73.01,73.11,52402.0,71.2543,71.2738,71.1568,71.2543,52402.0
2019-02-21 11:50:00,73.11,73.37,73.07,73.3,57320.0,71.2543,71.5077,71.2153,71.4395,57320.0
2019-02-21 12:00:00,73.31,73.32,73.11,73.18,47627.0,71.4492,71.459,71.2543,71.3225,47627.0
2019-02-21 12:10:00,73.18,73.29,73.07,73.23,74369.0,71.3225,71.4297,71.2153,71.3713,74369.0
2019-02-21 12:20:00,73.22,73.32,73.18,73.27,173016.0,71.3615,71.459,71.3225,71.4102,173016.0
2019-02-21 12:30:00,73.25,73.31,73.2,73.24,78377.0,71.3908,71.4492,71.342,71.381,78377.0
2019-02-21 12:40:00,73.24,73.35,73.17,73.2,25547.0,71.381,71.4882,71.3128,71.342,25547.0
2019-02-21 12:50:00,73.2,73.25,73.15,73.22,30535.0,71.342,71.3908,71.2933,71.3615,30535.0
2019-02-21 13:00:00,73.23,73.24,73.13,73.14,14281.0,71.3713,71.381,71.2738,71.2835,14281.0
2019-02-21 13:10:00,73.13,73.23,73.09,73.09,33707.0,71.2738,71.3713,71.2348,71.2348,33707.0
2019-02-21 13:20:00,73.1,73.14,73.07,73.12,22574.0,71.2446,71.2835,71.2153,71.2641,22574.0
2019-02-21 13:30:00,73.12,73.13,73.05,73.05,35315.0,71.2641,71.2738,71.1958,71.1958,35315.0
2019-02-21 13:40:00,73.04,73.32,73.03,73.29,81303.0,71.1861,71.459,71.1763,71.4297,81303.0
2019-02-21 13:50:00,73.3,73.62,73.3,73.45,80076.0,71.4395,71.7514,71.4395,71.5857,80076.0
2019-02-21 14:00:00,73.46,73.46,73.35,73.42,77298.0,71.5954,71.5954,71.4882,71.5564,77298.0
2019-02-21 14:10:00,73.42,73.63,73.35,73.36,168579.0,71.5564,71.7611,71.4882,71.498,168579.0
2019-02-21 14:20:00,73.37,73.39,73.22,73.27,52881.0,71.5077,71.5272,71.3615,71.4102,52881.0
2019-02-21 14:30:00,73.25,73.26,73.14,73.15,93956.0,71.3908,71.4005,71.2835,71.2933,93956.0
2019-02-21 14:40:00,73.15,73.2,73.01,73.02,61952.0,71.2933,71.342,71.1568,71.1666,61952.0
2019-02-21 14:50:00,73.03,73.18,73.02,73.17,140997.0,71.1763,71.3225,71.1666,71.3128,140997.0
2019-02-21 15:00:00,73.17,73.19,73.1,73.14,64441.0,71.3128,71.3323,71.2446,71.2835,64441.0
2019-02-21 15:10:00,73.14,73.18,73.09,73.17,86935.0,71.2835,71.3225,71.2348,71.3128,86935.0
2019-02-21 15:20:00,73.18,73.25,73.03,73.07,122233.0,71.3225,71.3908,71.1763,71.2153,122233.0
2019-02-21 15:30:00,73.08,73.18,73.04,73.07,103804.0,71.2251,71.3225,71.1861,71.2153,103804.0
2019-02-21 15:40:00,73.08,73.1,72.91,72.92,121971.0,71.2251,71.2446,71.0594,71.0691,121971.0
2019-02-21 15:50:00,72.93,73.29,72.91,73.28,378108.0,71.0789,71.4297,71.0594,71.42,378108.0
2019-02-22 09:30:00,73.7,73.93,73.37,73.4,77944.0,71.8293,72.0535,71.5077,71.5369,77944.0
2019-02-22 09:40:00,73.42,73.44,73.08,73.42,89850.0,71.5564,71.5759,71.2251,71.5564,89850.0
2019-02-22 09:50:00,73.41,73.59,73.37,73.49,109535.0,71.5467,71.7221,71.5077,71.6247,109535.0
2019-02-22 10:00:00,73.56,73.61,73.45,73.52,90047.0,71.6929,71.7416,71.5857,71.6539,90047.0
2019-02-22 10:10:00,73.51,73.51,73.21,73.21,106441.0,71.6442,71.6442,71.3518,71.3518,106441.0
2019-02-22 10:20:00,73.2,73.24,73.11,73.19,52249.0,71.342,71.381,71.2543,71.3323,52249.0
2019-02-22 10:30:00,73.21,73.29,73.2,73.21,45783.0,71.3518,71.4297,71.342,71.3518,45783.0
2019-02-22 10:40:00,73.21,73.28,73.15,73.26,28197.0,71.3518,71.42,71.2933,71.4005,28197.0
2019-02-22 10:50:00,73.24,73.29,73.16,73.17,54110.0,71.381,71.4297,71.303,71.3128,54110.0
2019-02-22 11:00:00,73.17,73.21,73.13,73.19,24943.0,71.3128,71.3518,71.2738,71.3323,24943.0
2019-02-22 11:10:00,73.18,73.24,73.11,73.15,71325.0,71.3225,71.381,71.2543,71.2933,71325.0
2019-02-22 11:20:00,73.16,73.24,73.15,73.19,27642.0,71.303,71.381,71.2933,71.3323,27642.0
2019-02-22 11:30:00,73.19,73.22,73.14,73.16,37616.0,71.3323,71.3615,71.2835,71.303,37616.0
2019-02-22 11:40:00,73.15,73.19,73.09,73.16,32124.0,71.2933,71.3323,71.2348,71.303,32124.0
2019-02-22 11:50:00,73.14,73.26,73.14,73.23,52525.0,71.2835,71.4005,71.2835,71.3713,52525.0
2019-02-22 12:00:00,73.22,73.27,73.2,73.26,19853.0,71.3615,71.4102,71.342,71.4005,19853.0
2019-02-22 12:10:00,73.25,73.28,73.18,73.2,24770.0,71.3908,71.42,71.3225,71.342,24770.0
2019-02-22 12:20:00,73.2,73.21,73.1,73.12,13452.0,71.342,71.3518,71.2446,71.2641,13452.0
2019-02-22 12:30:00,73.11,73.22,73.11,73.2,17596.0,71.2543,71.3615,71.2543,71.342,17596.0
2019-02-22 12:40:00,73.19,73.27,73.19,73.21,35989.0,71.3323,71.4102,71.3323,71.3518,35989.0
2019-02-22 12:50:00,73.21,73.21,73.02,73.04,40600.0,71.3518,71.3518,71.1666,71.1861,40600.0
2019-02-22 13:00:00,73.05,73.1,73.01,73.01,15491.0,71.1958,71.2446,71.1568,71.1568,15491.0
2019-02-22 13:10:00,73.03,73.1,73.01,73.09,20746.0,71.1763,71.2446,71.1568,71.2348,20746.0
2019-02-22 13:20:00,73.1,73.17,73.08,73.14,13854.0,71.2446,71.3128,71.2251,71.2835,13854.0
2019-02-22 13:30:00,73.14,73.19,73.11,73.19,12036.0,71.2835,71.3323,71.2543,71.3323,12036.0
2019-02-22 13:40:00,73.19,73.26,73.17,73.2,17733.0,71.3323,71.4005,71.3128,71.342,17733.0
2019-02-22 13:50:00,73.22,73.23,73.11,73.15,21668.0,71.3615,71.3713,71.2543,71.2933,21668.0
2019-02-22 14:00:00,73.15,73.23,73.15,73.23,15587.0,71.2933,71.3713,71.2933,71.3713,15587.0
2019-02-22 14:10:00,73.23,73.3,73.17,73.18,58629.0,71.3713,71.4395,71.3128,71.3225,58629.0
2019-02-22 14:20:00,73.18,73.22,73.11,73.12,40229.0,71.3225,71.3615,71.2543,71.2641,40229.0
2019-02-22 14:30:00,73.13,73.14,73.0,73.01,108323.0,71.2738,71.2835,71.1471,71.1568,108323.0
2019-02-22 14:40:00,73.0,73.06,72.96,73.01,30626.0,71.1471,71.2056,71.1081,71.1568,30626.0
2019-02-22 14:50:00,73.03,73.09,73.01,73.05,19131.0,71.1763,71.2348,71.1568,71.1958,19131.0
2019-02-22 15:00:00,73.05,73.07,72.95,72.95,26105.0,71.1958,71.2153,71.0984,71.0984,26105.0
2019-02-22 15:10:00,72.96,72.99,72.84,72.89,50613.0,71.1081,71.1374,70.9912,71.0399,50613.0
2019-02-22 15:20:00,72.89,72.99,72.88,72.94,40871.0,71.0399,71.1374,71.0301,71.0886,40871.0
2019-02-22 15:30:00,72.94,72.98,72.89,72.91,73566.0,71.0886,71.1276,71.0399,71.0594,73566.0
2019-02-22 15:40:00,72.92,73.02,72.9,72.98,58597.0,71.0691,71.1666,71.0496,71.1276,58597.0
2019-02-22 15:50:00,72.97,73.09,72.94,73.07,220123.0,71.1179,71.2348,71.0886,71.2153,220123.0
2019-02-25 09:30:00,73.24,73.4,72.93,72.93,74805.0,71.381,71.5369,71.0789,71.0789,74805.0
2019-02-25 09:40:00,72.96,73.1,72.82,73.01,56119.0,71.1081,71.2446,70.9717,71.1568,56119.0
2019-02-25 09:50:00,73.01,73.14,72.97,73.07,29743.0,71.1568,71.2835,71.1179,71.2153,29743.0
2019-02-25 10:00:00,73.1,73.15,72.93,72.99,36683.0,71.2446,71.2933,71.0789,71.1374,36683.0
2019-02-25 10:10:00,73.01,73.17,73.01,73.15,29737.0,71.1568,71.3128,71.1568,71.2933,29737.0
2019-02-25 10:20:00,73.17,73.17,73.02,73.04,25293.0,71.3128,71.3128,71.1666,71.1861,25293.0
2019-02-25 10:30:00,73.01,73.04,72.94,72.97,16772.0,71.1568,71.1861,71.0886,71.1179,16772.0
2019-02-25 10:40:00,72.96,73.11,72.94,73.07,22140.0,71.1081,71.2543,71.0886,71.2153,22140.0
2019-02-25 10:50:00,73.07,73.22,73.07,73.1,60596.0,71.2153,71.3615,71.2153,71.2446,60596.0
2019-02-25 11:00:00,73.1,73.18,73.09,73.11,20705.0,71.2446,71.3225,71.2348,71.2543,20705.0
2019-02-25 11:10:00,73.11,73.19,73.09,73.13,36331.0,71.2543,71.3323,71.2348,71.2738,36331.0
2019-02-25 11:20:00,73.13,73.13,73.05,73.09,18560.0,71.2738,71.2738,71.1958,71.2348,18560.0
2019-02-25 11:30:00,73.09,73.15,73.04,73.07,35537.0,71.2348,71.2933,71.1861,71.2153,35537.0
2019-02-25 11:40:00,73.08,73.08,73.0,73.06,19539.0,71.2251,71.2251,71.1471,71.2056,19539.0
2019-02-25 11:50:00,73.06,73.13,73.02,73.09,28085.0,71.2056,71.2738,71.1666,71.2348,28085.0
2019-02-25 12:00:00,73.09,73.09,72.98,73.01,17131.0,71.2348,71.2348,71.1276,71.1568,17131.0
2019-02-25 12:10:00,73.01,73.01,72.95,72.96,18228.0,71.1568,71.1568,71.0984,71.1081,18228.0
2019-02-25 12:20:00,72.94,72.95,72.76,72.84,36494.0,71.0886,71.0984,70.9132,70.9912,36494.0
2019-02-25 12:30:00,72.83,72.86,72.78,72.81,26489.0,70.9814,71.0107,70.9327,70.9619,26489.0
2019-02-25 12:40:00,72.83,72.94,72.81,72.92,17311.0,70.9814,71.0886,70.9619,71.0691,17311.0
2019-02-25 12:50:00,72.92,72.93,72.75,72.81,29126.0,71.0691,71.0789,70.9034,70.9619,29126.0
2019-02-25 13:00:00,72.81,72.87,72.8,72.85,21638.0,70.9619,71.0204,70.9522,71.0009,21638.0
2019-02-25 13:10:00,72.85,72.92,72.83,72.9,21013.0,71.0009,71.0691,70.9814,71.0496,21013.0
2019-02-25 13:20:00,72.9,72.93,72.88,72.89,13348.0,71.0496,71.0789,71.0301,71.0399,13348.0
2019-02-25 13:30:00,72.89,72.94,72.83,72.94,18617.0,71.0399,71.0886,70.9814,71.0886,18617.0
2019-02-25 13:40:00,72.95,72.98,72.94,72.95,20949.0,71.0984,71.1276,71.0886,71.0984,20949.0
2019-02-25 13:50:00,72.96,73.05,72.96,73.02,22419.0,71.1081,71.1958,71.1081,71.1666,22419.0
2019-02-25 14:00:00,73.01,73.09,72.97,73.09,25547.0,71.1568,71.2348,71.1179,71.2348,25547.0
2019-02-25 14:10:00,73.08,73.11,73.01,73.02,19635.0,71.2251,71.2543,71.1568,71.1666,19635.0
2019-02-25 14:20:00,73.02,73.04,72.99,73.02,22803.0,71.1666,71.1861,71.1374,71.1666,22803.0
2019-02-25 14:30:00,73.03,73.04,72.93,72.93,30797.0,71.1763,71.1861,71.0789,71.0789,30797.0
2019-02-25 14:40:00,72.94,72.95,72.84,72.85,32076.0,71.0886,71.0984,70.9912,71.0009,32076.0
2019-02-25 14:50:00,72.85,72.95,72.82,72.92,62720.0,71.0009,71.0984,70.9717,71.0691,62720.0
2019-02-25 15:00:00,72.92,72.98,72.91,72.96,20502.0,71.0691,71.1276,71.0594,71.1081,20502.0
2019-02-25 15:10:00,72.97,72.98,72.95,72.96,36308.0,71.1179,71.1276,71.0984,71.1081,36308.0
2019-02-25 15:20:00,72.96,72.98,72.84,72.84,29582.0,71.1081,71.1276,70.9912,70.9912,29582.0
2019-02-25 15:30:00,72.85,73.06,72.49,72.9,286328.0,71.0009,71.2056,70.65,71.0496,286328.0
2019-02-25 15:40:00,72.89,73.05,72.89,73.01,63877.0,71.0399,71.1958,71.0399,71.1568,63877.0
2019-02-25 15:50:00,73.01,73.07,72.87,72.93,262354.0,71.1568,71.2153,71.0204,71.0789,262354.0
2019-02-26 09:30:00,71.31,72.31,71.12,72.26,235015.0,69.5,70.4746,69.3148,70.4259,235015.0
2019-02-26 09:40:00,72.36,72.57,72.25,72.44,35876.0,70.5233,70.728,70.4161,70.6013,35876.0
2019-02-26 09:50:00,72.47,72.56,72.22,72.49,66264.0,70.6306,70.7183,70.3869,70.65,66264.0
2019-02-26 10:00:00,72.47,72.77,72.47,72.75,51259.0,70.6306,70.9229,70.6306,70.9034,51259.0
2019-02-26 10:10:00,72.72,72.76,72.61,72.62,30501.0,70.8742,70.9132,70.767,70.7767,30501.0
2019-02-26 10:20:00,72.62,72.77,72.61,72.7,28638.0,70.7767,70.9229,70.767,70.8547,28638.0
2019-02-26 10:30:00,72.7,72.84,72.59,72.6,24462.0,70.8547,70.9912,70.7475,70.7573,24462.0
2019-02-26 10:40:00,72.59,72.6,72.46,72.59,31712.0,70.7475,70.7573,70.6208,70.7475,31712.0
2019-02-26 10:50:00,72.6,72.6,72.31,72.31,43696.0,70.7573,70.7573,70.4746,70.4746,43696.0
2019-02-26 11:00:00,72.32,72.55,72.29,72.43,47284.0,70.4844,70.7085,70.4551,70.5916,47284.0
2019-02-26 11:10:00,72.42,72.59,72.4,72.59,31487.0,70.5818,70.7475,70.5623,70.7475,31487.0
2019-02-26 11:20:00,72.61,72.61,72.44,72.5,33130.0,70.767,70.767,70.6013,70.6598,33130.0
2019-02-26 11:30:00,72.49,72.53,72.38,72.42,19579.0,70.65,70.689,70.5428,70.5818,19579.0
2019-02-26 11:40:00,72.43,72.6,72.36,72.59,29421.0,70.5916,70.7573,70.5233,70.7475,29421.0
2019-02-26 11:50:00,72.59,72.76,72.57,72.57,23047.0,70.7475,70.9132,70.728,70.728,23047.0
2019-02-26 12:00:00,72.57,72.65,72.52,72.54,71518.0,70.728,70.806,70.6793,70.6988,71518.0
2019-02-26 12:10:00,72.51,72.53,72.44,72.47,32268.0,70.6695,70.689,70.6013,70.6306,32268.0
2019-02-26 12:20:00,72.48,72.48,72.31,72.31,39812.0,70.6403,70.6403,70.4746,70.4746,39812.0
2019-02-26 12:30:00,72.3,72.41,72.3,72.39,31334.0,70.4649,70.5721,70.4649,70.5526,31334.0
2019-02-26 12:40:00,72.38,72.4,72.25,72.33,19585.0,70.5428,70.5623,70.4161,70.4941,19585.0
2019-02-26 12:50:00,72.34,72.35,72.17,72.21,23984.0,70.5039,70.5136,70.3382,70.3772,23984.0
2019-02-26 13:00:00,72.21,72.32,72.21,72.24,22749.0,70.3772,70.4844,70.3772,70.4064,22749.0
2019-02-26 13:10:00,72.23,72.23,72.15,72.18,33656.0,70.3966,70.3966,70.3187,70.3479,33656.0
2019-02-26 13:20:00,72.18,72.19,72.1,72.18,27832.0,70.3479,70.3577,70.2699,70.3479,27832.0
2019-02-26 13:30:00,72.16,72.17,72.05,72.08,55977.0,70.3284,70.3382,70.2212,70.2505,55977.0
2019-02-26 13:40:00,72.08,72.25,72.08,72.21,50247.0,70.2505,70.4161,70.2505,70.3772,50247.0
2019-02-26 13:50:00,72.23,72.24,72.18,72.21,10384.0,70.3966,70.4064,70.3479,70.3772,10384.0
2019-02-26 14:00:00,72.21,72.24,72.18,72.21,20163.0,70.3772,70.4064,70.3479,70.3772,20163.0
2019-02-26 14:10:00,72.21,72.26,72.15,72.17,32515.0,70.3772,70.4259,70.3187,70.3382,32515.0
2019-02-26 14:20:00,72.19,72.22,72.15,72.19,20473.0,70.3577,70.3869,70.3187,70.3577,20473.0
2019-02-26 14:30:00,72.19,72.36,72.18,72.28,47615.0,70.3577,70.5233,70.3479,70.4454,47615.0
2019-02-26 14:40:00,72.28,72.36,72.23,72.35,26305.0,70.4454,70.5233,70.3966,70.5136,26305.0
2019-02-26 14:50:00,72.35,72.4,72.32,72.37,18246.0,70.5136,70.5623,70.4844,70.5331,18246.0
2019-02-26 15:00:00,72.36,72.49,72.35,72.39,66390.0,70.5233,70.65,70.5136,70.5526,66390.0
2019-02-26 15:10:00,72.38,72.43,72.26,72.42,142783.0,70.5428,70.5916,70.4259,70.5818,142783.0
2019-02-26 15:20:00,72.42,72.57,72.4,72.43,80907.0,70.5818,70.728,70.5623,70.5916,80907.0
2019-02-26 15:30:00,72.43,72.48,72.4,72.42,85758.0,70.5916,70.6403,70.5623,70.5818,85758.0
2019-02-26 15:40:00,72.42,72.45,72.36,72.42,84105.0,70.5818,70.6111,70.5233,70.5818,84105.0
2019-02-26 15:50:00,72.42,72.49,72.33,72.4,259482.0,70.5818,70.65,70.4941,70.5623,259482.0
2019-02-27 09:30:00,72.0,72.4,71.87,72.37,70985.0,70.1725,70.5623,70.0458,70.5331,70985.0
2019-02-27 09:40:00,72.37,72.38,72.13,72.15,38480.0,70.5331,70.5428,70.2992,70.3187,38480.0
2019-02-27 09:50:00,72.15,72.28,72.1,72.2,67001.0,70.3187,70.4454,70.2699,70.3674,67001.0
2019-02-27 10:00:00,72.17,72.24,72.02,72.14,61171.0,70.3382,70.4064,70.192,70.3089,61171.0
2019-02-27 10:10:00,72.14,72.14,71.82,71.92,85758.0,70.3089,70.3089,69.9971,70.0945,85758.0
2019-02-27 10:20:00,71.92,71.93,71.74,71.74,105193.0,70.0945,70.1043,69.9191,69.9191,105193.0
2019-02-27 10:30:00,71.75,71.94,71.73,71.86,140825.0,69.9288,70.114,69.9093,70.036,140825.0
2019-02-27 10:40:00,71.86,71.87,71.64,71.76,75216.0,70.036,70.0458,69.8216,69.9386,75216.0
2019-02-27 10:50:00,71.76,71.82,71.73,71.81,54431.0,69.9386,69.9971,69.9093,69.9873,54431.0
2019-02-27 11:00:00,71.81,71.95,71.71,71.94,81544.0,69.9873,70.1238,69.8898,70.114,81544.0
2019-02-27 11:10:00,71.95,71.96,71.78,71.83,44320.0,70.1238,70.1335,69.9581,70.0068,44320.0
2019-02-27 11:20:00,71.84,71.91,71.82,71.88,21486.0,70.0165,70.0848,69.9971,70.0555,21486.0
2019-02-27 11:30:00,71.89,71.96,71.85,71.96,18742.0,70.0653,70.1335,70.0263,70.1335,18742.0
2019-02-27 11:40:00,71.95,71.96,71.91,71.95,12426.0,70.1238,70.1335,70.0848,70.1238,12426.0
2019-02-27 11:50:00,71.96,71.97,71.82,71.84,31890.0,70.1335,70.1432,69.9971,70.0165,31890.0
2019-02-27 12:00:00,71.84,71.92,71.81,71.89,75040.0,70.0165,70.0945,69.9873,70.0653,75040.0
2019-02-27 12:10:00,71.89,71.94,71.84,71.84,21916.0,70.0653,70.114,70.0165,70.0165,21916.0
2019-02-27 12:20:00,71.85,71.95,71.84,71.88,21602.0,70.0263,70.1238,70.0165,70.0555,21602.0
2019-02-27 12:30:00,71.89,71.96,71.86,71.96,15787.0,70.0653,70.1335,70.036,70.1335,15787.0
2019-02-27 12:40:00,71.96,71.98,71.94,71.96,30322.0,70.1335,70.153,70.114,70.1335,30322.0
2019-02-27 12:50:00,71.96,71.98,71.94,71.97,16337.0,70.1335,70.153,70.114,70.1432,16337.0
2019-02-27 13:00:00,71.96,72.0,71.96,71.96,23685.0,70.1335,70.1725,70.1335,70.1335,23685.0
2019-02-27 13:10:00,71.97,72.02,71.95,71.99,95560.0,70.1432,70.192,70.1238,70.1627,95560.0
2019-02-27 13:20:00,71.99,72.06,71.93,71.94,77672.0,70.1627,70.231,70.1043,70.114,77672.0
2019-02-27 13:30:00,71.94,71.98,71.93,71.98,18062.0,70.114,70.153,70.1043,70.153,18062.0
2019-02-27 13:40:00,71.97,71.97,71.87,71.92,28855.0,70.1432,70.1432,70.0458,70.0945,28855.0
2019-02-27 13:50:00,71.93,72.0,71.88,71.94,73606.0,70.1043,70.1725,70.0555,70.114,73606.0
2019-02-27 14:00:00,71.93,72.06,71.93,72.02,46166.0,70.1043,70.231,70.1043,70.192,46166.0
2019-02-27 14:10:00,72.02,72.04,71.94,72.0,67903.0,70.192,70.2115,70.114,70.1725,67903.0
2019-02-27 14:20:00,72.01,72.01,71.94,71.95,16485.0,70.1822,70.1822,70.114,70.1238,16485.0
2019-02-27 14:30:00,71.95,72.01,71.94,71.99,29907.0,70.1238,70.1822,70.114,70.1627,29907.0
2019-02-27 14:40:00,71.99,72.03,71.98,72.01,31153.0,70.1627,70.2017,70.153,70.1822,31153.0
2019-02-27 14:50:00,72.01,72.04,71.97,72.0,35698.0,70.1822,70.2115,70.1432,70.1725,35698.0
2019-02-27 15:00:00,72.01,72.15,72.0,72.13,63081.0,70.1822,70.3187,70.1725,70.2992,63081.0
2019-02-27 15:10:00,72.12,72.16,72.09,72.09,39128.0,70.2894,70.3284,70.2602,70.2602,39128.0
2019-02-27 15:20:00,72.1,72.23,72.06,72.13,61289.0,70.2699,70.3966,70.231,70.2992,61289.0
2019-02-27 15:30:00,72.13,72.13,71.99,72.01,66599.0,70.2992,70.2992,70.1627,70.1822,66599.0
2019-02-27 15:40:00,72.01,72.01,71.91,71.99,60898.0,70.1822,70.1822,70.0848,70.1627,60898.0
2019-02-27 15:50:00,71.99,72.07,71.92,72.01,236850.0,70.1627,70.2407,70.0945,70.1822,236850.0
2019-02-28 09:30:00,71.95,72.17,71.88,71.97,38552.0,70.1238,70.3382,70.0555,70.1432,38552.0
2019-02-28 09:40:00,71.96,72.08,71.85,71.85,22557.0,70.1335,70.2505,70.0263,70.0263,22557.0
2019-02-28 09:50:00,71.9,72.07,71.83,72.07,49788.0,70.075,70.2407,70.0068,70.2407,49788.0
2019-02-28 10:00:00,72.03,72.11,71.9,72.09,54872.0,70.2017,70.2797,70.075,70.2602,54872.0
2019-02-28 10:10:00,72.1,72.17,72.06,72.15,28174.0,70.2699,70.3382,70.231,70.3187,28174.0
2019-02-28 10:20:00,72.13,72.15,72.07,72.09,17068.0,70.2992,70.3187,70.2407,70.2602,17068.0
2019-02-28 10:30:00,72.08,72.21,72.08,72.13,11248.0,70.2505,70.3772,70.2505,70.2992,11248.0
2019-02-28 10:40:00,72.11,72.2,72.1,72.13,26905.0,70.2797,70.3674,70.2699,70.2992,26905.0
2019-02-28 10:50:00,72.11,72.21,72.06,72.15,82545.0,70.2797,70.3772,70.231,70.3187,82545.0
2019-02-28 11:00:00,72.16,72.16,71.98,71.99,31802.0,70.3284,70.3284,70.153,70.1627,31802.0
2019-02-28 11:10:00,71.99,72.03,71.89,72.01,89410.0,70.1627,70.2017,70.0653,70.1822,89410.0
2019-02-28 11:20:00,72.01,72.07,71.85,71.96,134409.0,70.1822,70.2407,70.0263,70.1335,134409.0
2019-02-28 11:30:00,71.96,72.1,71.93,72.04,128505.0,70.1335,70.2699,70.1043,70.2115,128505.0
2019-02-28 11:40:00,72.04,72.11,72.02,72.07,12223.0,70.2115,70.2797,70.192,70.2407,12223.0
2019-02-28 11:50:00,72.09,72.18,72.09,72.11,9552.0,70.2602,70.3479,70.2602,70.2797,9552.0
2019-02-28 12:00:00,72.12,72.21,72.09,72.19,13911.0,70.2894,70.3772,70.2602,70.3577,13911.0
2019-02-28 12:10:00,72.2,72.39,72.19,72.39,22611.0,70.3674,70.5526,70.3577,70.5526,22611.0
2019-02-28 12:20:00,72.4,72.5,72.4,72.48,7785.0,70.5623,70.6598,70.5623,70.6403,7785.0
2019-02-28 12:30:00,72.5,72.57,72.34,72.39,22350.0,70.6598,70.728,70.5039,70.5526,22350.0
2019-02-28 12:40:00,72.39,72.45,72.32,72.32,16078.0,70.5526,70.6111,70.4844,70.4844,16078.0
2019-02-28 12:50:00,72.3,72.42,72.29,72.42,16392.0,70.4649,70.5818,70.4551,70.5818,16392.0
2019-02-28 13:00:00,72.43,72.46,72.32,72.39,27818.0,70.5916,70.6208,70.4844,70.5526,27818.0
2019-02-28 13:10:00,72.36,72.41,72.33,72.4,11138.0,70.5233,70.5721,70.4941,70.5623,11138.0
2019-02-28 13:20:00,72.4,72.4,72.3,72.34,8680.0,70.5623,70.5623,70.4649,70.5039,8680.0
2019-02-28 13:30:00,72.33,72.42,72.3,72.4,12510.0,70.4941,70.5818,70.4649,70.5623,12510.0
2019-02-28 13:40:00,72.38,72.38,72.34,72.35,7400.0,70.5428,70.5428,70.5039,70.5136,7400.0
2019-02-28 13:50:00,72.35,72.4,72.35,72.38,17744.0,70.5136,70.5623,70.5136,70.5428,17744.0
2019-02-28 14:00:00,72.38,72.4,72.35,72.4,20595.0,70.5428,70.5623,70.5136,70.5623,20595.0
2019-02-28 14:10:00,72.39,72.43,72.37,72.37,11760.0,70.5526,70.5916,70.5331,70.5331,11760.0
2019-02-28 14:20:00,72.38,72.41,72.37,72.39,6977.0,70.5428,70.5721,70.5331,70.5526,6977.0
2019-02-28 14:30:00,72.4,72.4,72.32,72.34,22376.0,70.5623,70.5623,70.4844,70.5039,22376.0
2019-02-28 14:40:00,72.33,72.33,72.19,72.2,25269.0,70.4941,70.4941,70.3577,70.3674,25269.0
2019-02-28 14:50:00,72.21,72.23,72.14,72.16,31294.0,70.3772,70.3966,70.3089,70.3284,31294.0
2019-02-28 15:00:00,72.16,72.19,72.12,72.14,26364.0,70.3284,70.3577,70.2894,70.3089,26364.0
2019-02-28 15:10:00,72.14,72.14,72.05,72.05,35791.0,70.3089,70.3089,70.2212,70.2212,35791.0
2019-02-28 15:20:00,72.06,72.07,71.92,71.95,111366.0,70.231,70.2407,70.0945,70.1238,111366.0
2019-02-28 15:30:00,71.94,72.02,71.93,72.01,44099.0,70.114,70.192,70.1043,70.1822,44099.0
2019-02-28 15:40:00,72.01,72.08,71.95,72.03,53462.0,70.1822,70.2505,70.1238,70.2017,53462.0
2019-02-28 15:50:00,72.04,72.16,71.79,72.09,707413.0,70.2115,70.3284,69.9678,70.2602,707413.0
2019-03-01 09:30:00,72.26,72.47,72.15,72.16,57774.0,70.4259,70.6306,70.3187,70.3284,57774.0
2019-03-01 09:40:00,72.16,72.16,71.83,71.92,37043.0,70.3284,70.3284,70.0068,70.0945,37043.0
2019-03-01 09:50:00,71.9,71.99,71.86,71.97,33046.0,70.075,70.1627,70.036,70.1432,33046.0
2019-03-01 10:00:00,71.92,71.96,71.83,71.9,78556.0,70.0945,70.1335,70.0068,70.075,78556.0
2019-03-01 10:10:00,71.9,71.97,71.73,71.75,66039.0,70.075,70.1432,69.9093,69.9288,66039.0
2019-03-01 10:20:00,71.74,71.84,71.64,71.83,49043.0,69.9191,70.0165,69.8216,70.0068,49043.0
2019-03-01 10:30:00,71.83,71.9,71.82,71.86,37881.0,70.0068,70.075,69.9971,70.036,37881.0
2019-03-01 10:40:00,71.87,71.95,71.8,71.85,63583.0,70.0458,70.1238,69.9776,70.0263,63583.0
2019-03-01 10:50:00,71.85,71.9,71.81,71.83,80139.0,70.0263,70.075,69.9873,70.0068,80139.0
2019-03-01 11:00:00,71.84,71.91,71.8,71.89,40623.0,70.0165,70.0848,69.9776,70.0653,40623.0
2019-03-01 11:10:00,71.91,71.91,71.82,71.85,31601.0,70.0848,70.0848,69.9971,70.0263,31601.0
2019-03-01 11:20:00,71.83,71.93,71.8,71.93,65784.0,70.0068,70.1043,69.9776,70.1043,65784.0
2019-03-01 11:30:00,71.92,71.94,71.89,71.91,6501.0,70.0945,70.114,70.0653,70.0848,6501.0
2019-03-01 11:40:00,71.91,71.93,71.84,71.89,24685.0,70.0848,70.1043,70.0165,70.0653,24685.0
2019-03-01 11:50:00,71.87,71.95,71.85,71.95,28524.0,70.0458,70.1238,70.0263,70.1238,28524.0
2019-03-01 12:00:00,71.94,72.0,71.91,72.0,11106.0,70.114,70.1725,70.0848,70.1725,11106.0
2019-03-01 12:10:00,72.0,72.02,71.95,71.96,9937.0,70.1725,70.192,70.1238,70.1335,9937.0
2019-03-01 12:20:00,71.97,72.02,71.95,72.01,10160.0,70.1432,70.192,70.1238,70.1822,10160.0
2019-03-01 12:30:00,72.02,72.06,72.01,72.04,15721.0,70.192,70.231,70.1822,70.2115,15721.0
2019-03-01 12:40:00,72.05,72.08,72.03,72.04,10794.0,70.2212,70.2505,70.2017,70.2115,10794.0
2019-03-01 12:50:00,72.04,72.09,72.01,72.06,12005.0,70.2115,70.2602,70.1822,70.231,12005.0
2019-03-01 13:00:00,72.05,72.08,72.02,72.07,15428.0,70.2212,70.2505,70.192,70.2407,15428.0
2019-03-01 13:10:00,72.07,72.08,71.99,72.0,11939.0,70.2407,70.2505,70.1627,70.1725,11939.0
2019-03-01 13:20:00,72.0,72.04,71.99,72.03,7679.0,70.1725,70.2115,70.1627,70.2017,7679.0
2019-03-01 13:30:00,72.04,72.04,72.0,72.02,6022.0,70.2115,70.2115,70.1725,70.192,6022.0
2019-03-01 13:40:00,72.01,72.03,71.96,71.97,8138.0,70.1822,70.2017,70.1335,70.1432,8138.0
2019-03-01 13:50:00,71.97,71.97,71.9,71.9,7779.0,70.1432,70.1432,70.075,70.075,7779.0
2019-03-01 14:00:00,71.91,71.92,71.85,71.9,81283.0,70.0848,70.0945,70.0263,70.075,81283.0
2019-03-01 14:10:00,71.91,71.98,71.91,71.96,33618.0,70.0848,70.153,70.0848,70.1335,33618.0
2019-03-01 14:20:00,71.95,72.03,71.95,72.03,10883.0,70.1238,70.2017,70.1238,70.2017,10883.0
2019-03-01 14:30:00,72.04,72.16,72.04,72.15,17602.0,70.2115,70.3284,70.2115,70.3187,17602.0
2019-03-01 14:40:00,72.14,72.15,72.1,72.12,8065.0,70.3089,70.3187,70.2699,70.2894,8065.0
2019-03-01 14:50:00,72.12,72.16,72.08,72.15,15848.0,70.2894,70.3284,70.2505,70.3187,15848.0
2019-03-01 15:00:00,72.15,72.15,72.06,72.1,18551.0,70.3187,70.3187,70.231,70.2699,18551.0
2019-03-01 15:10:00,72.1,72.16,72.02,72.15,34652.0,70.2699,70.3284,70.192,70.3187,34652.0
2019-03-01 15:20:00,72.16,72.16,72.08,72.11,16788.0,70.3284,70.3284,70.2505,70.2797,16788.0
2019-03-01 15:30:00,72.11,72.14,72.03,72.13,27353.0,70.2797,70.3089,70.2017,70.2992,27353.0
2019-03-01 15:40:00,72.13,72.22,72.11,72.14,37353.0,70.2992,70.3869,70.2797,70.3089,37353.0
2019-03-01 15:50:00,72.14,72.33,72.12,72.2,177573.0,70.3089,70.4941,70.2894,70.3674,177573.0
2019-03-04 09:30:00,72.11,72.21,71.69,71.87,47090.0,70.2797,70.3772,69.8704,70.0458,47090.0
2019-03-04 09:40:00,71.89,72.01,71.83,71.93,13588.0,70.0653,70.1822,70.0068,70.1043,13588.0
2019-03-04 09:50:00,71.9,71.91,71.75,71.75,18668.0,70.075,70.0848,69.9288,69.9288,18668.0
2019-03-04 10:00:00,71.77,71.82,71.63,71.72,28316.0,69.9483,69.9971,69.8119,69.8996,28316.0
2019-03-04 10:10:00,71.72,71.81,71.7,71.81,81200.0,69.8996,69.9873,69.8801,69.9873,81200.0
2019-03-04 10:20:00,71.79,72.01,71.77,71.92,31678.0,69.9678,70.1822,69.9483,70.0945,31678.0
2019-03-04 10:30:00,71.92,71.97,71.7,71.72,72776.0,70.0945,70.1432,69.8801,69.8996,72776.0
2019-03-04 10:40:00,71.72,71.77,71.71,71.72,26338.0,69.8996,69.9483,69.8898,69.8996,26338.0
2019-03-04 10:50:00,71.72,71.82,71.69,71.81,42937.0,69.8996,69.9971,69.8704,69.9873,42937.0
2019-03-04 11:00:00,71.81,71.83,71.71,71.72,41301.0,69.9873,70.0068,69.8898,69.8996,41301.0
2019-03-04 11:10:00,71.71,71.82,71.7,71.79,60648.0,69.8898,69.9971,69.8801,69.9678,60648.0
2019-03-04 11:20:00,71.79,71.84,71.69,71.7,71099.0,69.9678,70.0165,69.8704,69.8801,71099.0
2019-03-04 11:30:00,71.71,71.75,71.54,71.64,74132.0,69.8898,69.9288,69.7242,69.8216,74132.0
2019-03-04 11:40:00,71.64,71.65,71.3,71.43,103293.0,69.8216,69.8314,69.4903,69.617,103293.0
2019-03-04 11:50:00,71.42,71.47,71.36,71.38,129389.0,69.6072,69.6559,69.5487,69.5682,129389.0
2019-03-04 12:00:00,71.38,71.49,71.3,71.32,88463.0,69.5682,69.6754,69.4903,69.5097,88463.0
2019-03-04 12:10:00,71.32,71.38,71.25,71.28,115597.0,69.5097,69.5682,69.4415,69.4708,115597.0
2019-03-04 12:20:00,71.28,71.4,71.26,71.39,78956.0,69.4708,69.5877,69.4513,69.578,78956.0
2019-03-04 12:30:00,71.39,71.42,71.28,71.3,43367.0,69.578,69.6072,69.4708,69.4903,43367.0
2019-03-04 12:40:00,71.28,71.31,71.22,71.29,39919.0,69.4708,69.5,69.4123,69.4805,39919.0
2019-03-04 12:50:00,71.29,71.34,71.25,71.29,41503.0,69.4805,69.5292,69.4415,69.4805,41503.0
2019-03-04 13:00:00,71.29,71.32,71.15,71.15,31595.0,69.4805,69.5097,69.3441,69.3441,31595.0
2019-03-04 13:10:00,71.15,71.31,71.15,71.27,29789.0,69.3441,69.5,69.3441,69.461,29789.0
2019-03-04 13:20:00,71.26,71.35,71.25,71.3,24616.0,69.4513,69.539,69.4415,69.4903,24616.0
2019-03-04 13:30:00,71.31,71.36,71.3,71.32,20162.0,69.5,69.5487,69.4903,69.5097,20162.0
2019-03-04 13:40:00,71.32,71.4,71.32,71.37,16535.0,69.5097,69.5877,69.5097,69.5585,16535.0
2019-03-04 13:50:00,71.38,71.42,71.35,71.42,20409.0,69.5682,69.6072,69.539,69.6072,20409.0
2019-03-04 14:00:00,71.41,71.43,71.37,71.41,19061.0,69.5975,69.617,69.5585,69.5975,19061.0
2019-03-04 14:10:00,71.41,71.44,71.38,71.44,18202.0,69.5975,69.6267,69.5682,69.6267,18202.0
2019-03-04 14:20:00,71.43,71.45,71.4,71.42,16041.0,69.617,69.6364,69.5877,69.6072,16041.0
2019-03-04 14:30:00,71.43,71.51,71.43,71.46,16316.0,69.617,69.6949,69.617,69.6462,16316.0
2019-03-04 14:40:00,71.45,71.46,71.37,71.38,17660.0,69.6364,69.6462,69.5585,69.5682,17660.0
2019-03-04 14:50:00,71.37,71.43,71.37,71.42,29026.0,69.5585,69.617,69.5585,69.6072,29026.0
2019-03-04 15:00:00,71.43,71.48,71.4,71.46,32161.0,69.617,69.6657,69.5877,69.6462,32161.0
2019-03-04 15:10:00,71.46,71.48,71.42,71.44,57548.0,69.6462,69.6657,69.6072,69.6267,57548.0
2019-03-04 15:20:00,71.43,71.45,71.38,71.39,23502.0,69.617,69.6364,69.5682,69.578,23502.0
2019-03-04 15:30:00,71.39,71.51,71.38,71.49,36043.0,69.578,69.6949,69.5682,69.6754,36043.0
2019-03-04 15:40:00,71.48,71.55,71.44,71.53,43240.0,69.6657,69.7339,69.6267,69.7144,43240.0
2019-03-04 15:50:00,71.54,71.55,71.38,71.52,192871.0,69.7242,69.7339,69.5682,69.7047,192871.0
2019-03-05 09:30:00,71.62,71.85,71.24,71.68,88931.0,69.8021,70.0263,69.4318,69.8606,88931.0
2019-03-05 09:40:00,71.67,71.72,71.27,71.27,66487.0,69.8509,69.8996,69.461,69.461,66487.0
2019-03-05 09:50:00,71.27,71.38,71.19,71.38,25403.0,69.461,69.5682,69.383,69.5682,25403.0
2019-03-05 10:00:00,71.41,71.54,71.36,71.39,35212.0,69.5975,69.7242,69.5487,69.578,35212.0
2019-03-05 10:10:00,71.39,71.41,71.3,71.33,18814.0,69.578,69.5975,69.4903,69.5195,18814.0
2019-03-05 10:20:00,71.31,71.41,71.31,71.32,21857.0,69.5,69.5975,69.5,69.5097,21857.0
2019-03-05 10:30:00,71.33,71.41,71.31,71.39,32799.0,69.5195,69.5975,69.5,69.578,32799.0
2019-03-05 10:40:00,71.39,71.45,71.24,71.45,46181.0,69.578,69.6364,69.4318,69.6364,46181.0
2019-03-05 10:50:00,71.45,71.6,71.45,71.6,15160.0,69.6364,69.7826,69.6364,69.7826,15160.0
2019-03-05 11:00:00,71.6,71.76,71.57,71.71,35562.0,69.7826,69.9386,69.7534,69.8898,35562.0
2019-03-05 11:10:00,71.71,71.8,71.63,71.68,26451.0,69.8898,69.9776,69.8119,69.8606,26451.0
2019-03-05 11:20:00,71.68,71.74,71.66,71.71,21083.0,69.8606,69.9191,69.8411,69.8898,21083.0
2019-03-05 11:30:00,71.71,71.79,71.7,71.78,20061.0,69.8898,69.9678,69.8801,69.9581,20061.0
2019-03-05 11:40:00,71.78,71.82,71.52,71.56,55817.0,69.9581,69.9971,69.7047,69.7437,55817.0
2019-03-05 11:50:00,71.55,71.55,71.38,71.42,7384.0,69.7339,69.7339,69.5682,69.6072,7384.0
2019-03-05 12:00:00,71.42,71.44,71.37,71.38,60642.0,69.6072,69.6267,69.5585,69.5682,60642.0
2019-03-05 12:10:00,71.39,71.39,71.33,71.36,18363.0,69.578,69.578,69.5195,69.5487,18363.0
2019-03-05 12:20:00,71.36,71.37,71.31,71.34,19959.0,69.5487,69.5585,69.5,69.5292,19959.0
2019-03-05 12:30:00,71.34,71.34,71.21,71.21,35087.0,69.5292,69.5292,69.4025,69.4025,35087.0
2019-03-05 12:40:00,71.2,71.25,71.15,71.19,17794.0,69.3928,69.4415,69.3441,69.383,17794.0
2019-03-05 12:50:00,71.2,71.3,71.17,71.28,12747.0,69.3928,69.4903,69.3636,69.4708,12747.0
2019-03-05 13:00:00,71.29,71.45,71.28,71.41,14489.0,69.4805,69.6364,69.4708,69.5975,14489.0
2019-03-05 13:10:00,71.41,71.44,71.37,71.4,10959.0,69.5975,69.6267,69.5585,69.5877,10959.0
2019-03-05 13:20:00,71.4,71.42,71.38,71.39,11756.0,69.5877,69.6072,69.5682,69.578,11756.0
2019-03-05 13:30:00,71.39,71.47,71.37,71.43,12247.0,69.578,69.6559,69.5585,69.617,12247.0
2019-03-05 13:40:00,71.42,71.45,71.39,71.43,7389.0,69.6072,69.6364,69.578,69.617,7389.0
2019-03-05 13:50:00,71.45,71.5,71.39,71.49,7128.0,69.6364,69.6852,69.578,69.6754,7128.0
2019-03-05 14:00:00,71.52,71.52,71.48,71.5,6935.0,69.7047,69.7047,69.6657,69.6852,6935.0
2019-03-05 14:10:00,71.46,71.48,71.33,71.39,11991.0,69.6462,69.6657,69.5195,69.578,11991.0
2019-03-05 14:20:00,71.41,71.43,71.36,71.4,11401.0,69.5975,69.617,69.5487,69.5877,11401.0
2019-03-05 14:30:00,71.41,71.42,71.32,71.39,16629.0,69.5975,69.6072,69.5097,69.578,16629.0
2019-03-05 14:40:00,71.38,71.43,71.37,71.4,11717.0,69.5682,69.617,69.5585,69.5877,11717.0
2019-03-05 14:50:00,71.4,71.41,71.33,71.38,21217.0,69.5877,69.5975,69.5195,69.5682,21217.0
2019-03-05 15:00:00,71.38,71.4,71.32,71.36,16581.0,69.5682,69.5877,69.5097,69.5487,16581.0
2019-03-05 15:10:00,71.36,71.42,71.35,71.4,32374.0,69.5487,69.6072,69.539,69.5877,32374.0
2019-03-05 15:20:00,71.4,71.42,71.35,71.36,18164.0,69.5877,69.6072,69.539,69.5487,18164.0
2019-03-05 15:30:00,71.36,71.42,71.36,71.39,36647.0,69.5487,69.6072,69.5487,69.578,36647.0
2019-03-05 15:40:00,71.39,71.45,71.38,71.42,40999.0,69.578,69.6364,69.5682,69.6072,40999.0
2019-03-05 15:50:00,71.42,71.47,71.27,71.29,176606.0,69.6072,69.6559,69.461,69.4805,176606.0
2019-03-06 09:30:00,71.28,71.47,70.79,70.95,72910.0,69.4708,69.6559,68.9932,69.1491,72910.0
2019-03-06 09:40:00,70.92,71.07,70.89,70.91,91303.0,69.1199,69.2661,69.0907,69.1102,91303.0
2019-03-06 09:50:00,70.9,70.92,70.65,70.68,107561.0,69.1004,69.1199,68.8568,68.886,107561.0
2019-03-06 10:00:00,70.69,70.76,70.62,70.69,69429.0,68.8957,68.964,68.8275,68.8957,69429.0
2019-03-06 10:10:00,70.68,70.82,70.66,70.74,44142.0,68.886,69.0224,68.8665,68.9445,44142.0
2019-03-06 10:20:00,70.75,70.77,70.65,70.67,156819.0,68.9542,68.9737,68.8568,68.8762,156819.0
2019-03-06 10:30:00,70.67,70.69,70.42,70.43,53021.0,68.8762,68.8957,68.6326,68.6423,53021.0
2019-03-06 10:40:00,70.43,70.47,70.31,70.4,60629.0,68.6423,68.6813,68.5254,68.6131,60629.0
2019-03-06 10:50:00,70.4,70.45,70.36,70.38,191909.0,68.6131,68.6618,68.5741,68.5936,191909.0
2019-03-06 11:00:00,70.37,70.43,70.36,70.37,189030.0,68.5839,68.6423,68.5741,68.5839,189030.0
2019-03-06 11:10:00,70.37,70.49,70.35,70.43,102717.0,68.5839,68.7008,68.5644,68.6423,102717.0
2019-03-06 11:20:00,70.43,70.48,70.37,70.38,173906.0,68.6423,68.6911,68.5839,68.5936,173906.0
2019-03-06 11:30:00,70.38,70.4,70.19,70.35,208835.0,68.5936,68.6131,68.4084,68.5644,208835.0
2019-03-06 11:40:00,70.35,70.39,70.25,70.25,33780.0,68.5644,68.6033,68.4669,68.4669,33780.0
2019-03-06 11:50:00,70.23,70.32,70.12,70.3,65667.0,68.4474,68.5351,68.3402,68.5156,65667.0
2019-03-06 12:00:00,70.29,70.4,70.28,70.36,35377.0,68.5059,68.6131,68.4961,68.5741,35377.0
2019-03-06 12:10:00,70.35,70.35,70.14,70.14,58098.0,68.5644,68.5644,68.3597,68.3597,58098.0
2019-03-06 12:20:00,70.14,70.18,70.01,70.02,32848.0,68.3597,68.3987,68.233,68.2427,32848.0
2019-03-06 12:30:00,70.03,70.12,70.0,70.07,39007.0,68.2525,68.3402,68.2232,68.2915,39007.0
2019-03-06 12:40:00,70.07,70.09,69.93,69.97,86915.0,68.2915,68.311,68.155,68.194,86915.0
2019-03-06 12:50:00,69.99,70.06,69.86,69.87,76299.0,68.2135,68.2817,68.0868,68.0965,76299.0
2019-03-06 13:00:00,69.88,69.93,69.86,69.9,43473.0,68.1063,68.155,68.0868,68.1258,43473.0
2019-03-06 13:10:00,69.9,69.96,69.86,69.91,27837.0,68.1258,68.1843,68.0868,68.1355,27837.0
2019-03-06 13:20:00,69.91,69.93,69.86,69.9,45211.0,68.1355,68.155,68.0868,68.1258,45211.0
2019-03-06 13:30:00,69.9,70.0,69.87,70.0,19097.0,68.1258,68.2232,68.0965,68.2232,19097.0
2019-03-06 13:40:00,69.98,70.0,69.96,69.99,22867.0,68.2038,68.2232,68.1843,68.2135,22867.0
2019-03-06 13:50:00,69.99,70.07,69.97,70.04,27099.0,68.2135,68.2915,68.194,68.2622,27099.0
2019-03-06 14:00:00,70.04,70.13,69.97,70.12,33763.0,68.2622,68.3499,68.194,68.3402,33763.0
2019-03-06 14:10:00,70.11,70.27,70.1,70.26,74126.0,68.3305,68.4864,68.3207,68.4766,74126.0
2019-03-06 14:20:00,70.27,70.37,70.14,70.21,111471.0,68.4864,68.5839,68.3597,68.4279,111471.0
2019-03-06 14:30:00,70.22,70.46,70.22,70.4,68454.0,68.4377,68.6716,68.4377,68.6131,68454.0
2019-03-06 14:40:00,70.38,70.51,70.37,70.43,25775.0,68.5936,68.7203,68.5839,68.6423,25775.0
2019-03-06 14:50:00,70.42,70.46,70.36,70.45,36524.0,68.6326,68.6716,68.5741,68.6618,36524.0
2019-03-06 15:00:00,70.44,70.53,70.36,70.38,57833.0,68.6521,68.7398,68.5741,68.5936,57833.0
2019-03-06 15:10:00,70.39,70.41,70.27,70.32,69475.0,68.6033,68.6228,68.4864,68.5351,69475.0
2019-03-06 15:20:00,70.33,70.4,70.32,70.4,120181.0,68.5449,68.6131,68.5351,68.6131,120181.0
2019-03-06 15:30:00,70.4,70.57,70.4,70.56,75036.0,68.6131,68.7788,68.6131,68.769,75036.0
2019-03-06 15:40:00,70.56,70.81,70.51,70.75,283511.0,68.769,69.0127,68.7203,68.9542,283511.0
2019-03-06 15:50:00,70.75,70.95,70.56,70.65,327379.0,68.9542,69.1491,68.769,68.8568,327379.0
2019-03-07 09:30:00,70.49,70.98,70.49,70.71,28016.0,68.7008,69.1784,68.7008,68.9152,28016.0
2019-03-07 09:40:00,70.66,70.75,70.41,70.45,136657.0,68.8665,68.9542,68.6228,68.6618,136657.0
2019-03-07 09:50:00,70.45,70.63,70.39,70.61,61226.0,68.6618,68.8373,68.6033,68.8178,61226.0
2019-03-07 10:00:00,70.6,70.72,70.49,70.65,42707.0,68.808,68.925,68.7008,68.8568,42707.0
2019-03-07 10:10:00,70.61,70.73,70.49,70.52,55570.0,68.8178,68.9347,68.7008,68.7301,55570.0
2019-03-07 10:20:00,70.52,70.8,70.5,70.79,17141.0,68.7301,69.0029,68.7106,68.9932,17141.0
2019-03-07 10:30:00,70.79,70.82,70.69,70.71,19507.0,68.9932,69.0224,68.8957,68.9152,19507.0
2019-03-07 10:40:00,70.68,70.71,70.57,70.62,32139.0,68.886,68.9152,68.7788,68.8275,32139.0
2019-03-07 10:50:00,70.59,70.65,70.53,70.65,15086.0,68.7983,68.8568,68.7398,68.8568,15086.0
2019-03-07 11:00:00,70.62,70.7,70.57,70.7,11102.0,68.8275,68.9055,68.7788,68.9055,11102.0
2019-03-07 11:10:00,70.7,70.76,70.55,70.59,23492.0,68.9055,68.964,68.7593,68.7983,23492.0
2019-03-07 11:20:00,70.61,70.64,70.55,70.61,22739.0,68.8178,68.847,68.7593,68.8178,22739.0
2019-03-07 11:30:00,70.63,70.76,70.62,70.75,11081.0,68.8373,68.964,68.8275,68.9542,11081.0
2019-03-07 11:40:00,70.73,70.83,70.73,70.78,9300.0,68.9347,69.0322,68.9347,68.9835,9300.0
2019-03-07 11:50:00,70.76,70.84,70.75,70.84,21637.0,68.964,69.0419,68.9542,69.0419,21637.0
2019-03-07 12:00:00,70.86,71.07,70.81,71.04,61473.0,69.0614,69.2661,69.0127,69.2369,61473.0
2019-03-07 12:10:00,71.03,71.05,70.94,71.01,43383.0,69.2271,69.2466,69.1394,69.2076,43383.0
2019-03-07 12:20:00,71.01,71.02,70.9,70.9,38184.0,69.2076,69.2174,69.1004,69.1004,38184.0
2019-03-07 12:30:00,70.91,71.0,70.84,70.96,36777.0,69.1102,69.1979,69.0419,69.1589,36777.0
2019-03-07 12:40:00,70.98,71.04,70.97,70.97,14571.0,69.1784,69.2369,69.1686,69.1686,14571.0
2019-03-07 12:50:00,70.97,71.05,70.95,71.03,16246.0,69.1686,69.2466,69.1491,69.2271,16246.0
2019-03-07 13:00:00,71.01,71.01,70.87,70.92,12071.0,69.2076,69.2076,69.0712,69.1199,12071.0
2019-03-07 13:10:00,70.92,71.02,70.92,71.0,17167.0,69.1199,69.2174,69.1199,69.1979,17167.0
2019-03-07 13:20:00,71.03,71.03,70.86,70.88,24196.0,69.2271,69.2271,69.0614,69.0809,24196.0
2019-03-07 13:30:00,70.86,70.86,70.7,70.73,13419.0,69.0614,69.0614,68.9055,68.9347,13419.0
2019-03-07 13:40:00,70.73,70.76,70.67,70.73,21811.0,68.9347,68.964,68.8762,68.9347,21811.0
2019-03-07 13:50:00,70.74,70.74,70.65,70.67,9884.0,68.9445,68.9445,68.8568,68.8762,9884.0
2019-03-07 14:00:00,70.67,70.73,70.63,70.68,15105.0,68.8762,68.9347,68.8373,68.886,15105.0
2019-03-07 14:10:00,70.69,70.69,70.59,70.62,64812.0,68.8957,68.8957,68.7983,68.8275,64812.0
2019-03-07 14:20:00,70.61,70.69,70.59,70.61,14762.0,68.8178,68.8957,68.7983,68.8178,14762.0
2019-03-07 14:30:00,70.62,70.64,70.55,70.59,29801.0,68.8275,68.847,68.7593,68.7983,29801.0
2019-03-07 14:40:00,70.6,70.65,70.54,70.57,20107.0,68.808,68.8568,68.7495,68.7788,20107.0
2019-03-07 14:50:00,70.6,70.72,70.56,70.68,31166.0,68.808,68.925,68.769,68.886,31166.0
2019-03-07 15:00:00,70.69,70.79,70.62,70.78,23227.0,68.8957,68.9932,68.8275,68.9835,23227.0
2019-03-07 15:10:00,70.77,70.83,70.75,70.83,24592.0,68.9737,69.0322,68.9542,69.0322,24592.0
2019-03-07 15:20:00,70.84,70.9,70.74,70.75,28657.0,69.0419,69.1004,68.9445,68.9542,28657.0
2019-03-07 15:30:00,70.76,70.98,70.73,70.98,92188.0,68.964,69.1784,68.9347,69.1784,92188.0
2019-03-07 15:40:00,70.98,71.09,70.91,70.92,145873.0,69.1784,69.2856,69.1102,69.1199,145873.0
2019-03-07 15:50:00,70.91,71.25,70.82,71.21,237588.0,69.1102,69.4415,69.0224,69.4025,237588.0
2019-03-08 09:30:00,70.8,71.12,70.58,70.82,79787.0,69.0029,69.3148,68.7885,69.0224,79787.0
2019-03-08 09:40:00,70.74,70.86,70.55,70.73,34125.0,68.9445,69.0614,68.7593,68.9347,34125.0
2019-03-08 09:50:00,70.78,71.01,70.75,70.85,45487.0,68.9835,69.2076,68.9542,69.0517,45487.0
2019-03-08 10:00:00,70.87,70.98,70.8,70.9,56708.0,69.0712,69.1784,69.0029,69.1004,56708.0
2019-03-08 10:10:00,70.91,70.99,70.85,70.87,23324.0,69.1102,69.1881,69.0517,69.0712,23324.0
2019-03-08 10:20:00,70.86,70.94,70.83,70.86,132446.0,69.0614,69.1394,69.0322,69.0614,132446.0
2019-03-08 10:30:00,70.88,70.89,70.47,70.59,39955.0,69.0809,69.0907,68.6813,68.7983,39955.0
2019-03-08 10:40:00,70.58,70.9,70.53,70.9,125880.0,68.7885,69.1004,68.7398,69.1004,125880.0
2019-03-08 10:50:00,70.88,70.92,70.81,70.87,29404.0,69.0809,69.1199,69.0127,69.0712,29404.0
2019-03-08 11:00:00,70.85,70.93,70.55,70.56,71448.0,69.0517,69.1296,68.7593,68.769,71448.0
2019-03-08 11:10:00,70.56,70.69,70.51,70.53,39452.0,68.769,68.8957,68.7203,68.7398,39452.0
2019-03-08 11:20:00,70.54,70.65,70.54,70.6,38469.0,68.7495,68.8568,68.7495,68.808,38469.0
2019-03-08 11:30:00,70.61,70.63,70.54,70.58,21064.0,68.8178,68.8373,68.7495,68.7885,21064.0
2019-03-08 11:40:00,70.59,70.72,70.55,70.63,25443.0,68.7983,68.925,68.7593,68.8373,25443.0
2019-03-08 11:50:00,70.63,70.68,70.54,70.57,66132.0,68.8373,68.886,68.7495,68.7788,66132.0
2019-03-08 12:00:00,70.57,70.65,70.44,70.57,76126.0,68.7788,68.8568,68.6521,68.7788,76126.0
2019-03-08 12:10:00,70.57,70.59,70.49,70.56,224797.0,68.7788,68.7983,68.7008,68.769,224797.0
2019-03-08 12:20:00,70.56,70.67,70.55,70.66,18566.0,68.769,68.8762,68.7593,68.8665,18566.0
2019-03-08 12:30:00,70.67,70.72,70.56,70.56,24785.0,68.8762,68.925,68.769,68.769,24785.0
2019-03-08 12:40:00,70.57,70.6,70.42,70.43,79862.0,68.7788,68.808,68.6326,68.6423,79862.0
2019-03-08 12:50:00,70.42,70.42,70.05,70.17,31047.0,68.6326,68.6326,68.272,68.3889,31047.0
2019-03-08 13:00:00,70.17,70.19,70.11,70.14,29835.0,68.3889,68.4084,68.3305,68.3597,29835.0
2019-03-08 13:10:00,70.15,70.25,70.13,70.25,32814.0,68.3694,68.4669,68.3499,68.4669,32814.0
2019-03-08 13:20:00,70.25,70.26,70.17,70.18,12453.0,68.4669,68.4766,68.3889,68.3987,12453.0
2019-03-08 13:30:00,70.18,70.26,70.12,70.18,170253.0,68.3987,68.4766,68.3402,68.3987,170253.0
2019-03-08 13:40:00,70.19,70.3,70.16,70.27,67114.0,68.4084,68.5156,68.3792,68.4864,67114.0
2019-03-08 13:50:00,70.27,70.31,70.18,70.19,14259.0,68.4864,68.5254,68.3987,68.4084,14259.0
2019-03-08 14:00:00,70.18,70.21,70.16,70.17,28699.0,68.3987,68.4279,68.3792,68.3889,28699.0
2019-03-08 14:10:00,70.18,70.24,70.16,70.24,138957.0,68.3987,68.4572,68.3792,68.4572,138957.0
2019-03-08 14:20:00,70.24,70.24,70.16,70.2,27992.0,68.4572,68.4572,68.3792,68.4182,27992.0
2019-03-08 14:30:00,70.2,70.24,70.16,70.17,27223.0,68.4182,68.4572,68.3792,68.3889,27223.0
2019-03-08 14:40:00,70.17,70.25,70.17,70.24,26259.0,68.3889,68.4669,68.3889,68.4572,26259.0
2019-03-08 14:50:00,70.24,70.34,70.24,70.29,27040.0,68.4572,68.5546,68.4572,68.5059,27040.0
2019-03-08 15:00:00,70.28,70.32,70.22,70.23,74133.0,68.4961,68.5351,68.4377,68.4474,74133.0
2019-03-08 15:10:00,70.23,70.41,70.22,70.41,64221.0,68.4474,68.6228,68.4377,68.6228,64221.0
2019-03-08 15:20:00,70.4,70.41,70.28,70.31,73023.0,68.6131,68.6228,68.4961,68.5254,73023.0
2019-03-08 15:30:00,70.31,70.51,70.28,70.33,100290.0,68.5254,68.7203,68.4961,68.5449,100290.0
2019-03-08 15:40:00,70.34,70.45,70.27,70.37,75461.0,68.5546,68.6618,68.4864,68.5839,75461.0
2019-03-08 15:50:00,70.37,70.57,70.37,70.52,189443.0,68.5839,68.7788,68.5839,68.7301,189443.0
2019-03-11 09:30:00,70.7,70.7,70.28,70.51,140597.0,68.9055,68.9055,68.4961,68.7203,140597.0
2019-03-11 09:40:00,70.49,70.67,70.42,70.58,40043.0,68.7008,68.8762,68.6326,68.7885,40043.0
2019-03-11 09:50:00,70.55,70.79,70.45,70.77,166358.0,68.7593,68.9932,68.6618,68.9737,166358.0
2019-03-11 10:00:00,70.77,70.81,70.52,70.52,44069.0,68.9737,69.0127,68.7301,68.7301,44069.0
2019-03-11 10:10:00,70.53,70.6,70.44,70.48,15856.0,68.7398,68.808,68.6521,68.6911,15856.0
2019-03-11 10:20:00,70.47,70.62,70.47,70.56,15013.0,68.6813,68.8275,68.6813,68.769,15013.0
2019-03-11 10:30:00,70.56,70.61,70.5,70.6,48111.0,68.769,68.8178,68.7106,68.808,48111.0
2019-03-11 10:40:00,70.6,70.75,70.55,70.61,52697.0,68.808,68.9542,68.7593,68.8178,52697.0
2019-03-11 10:50:00,70.62,70.67,70.56,70.66,38465.0,68.8275,68.8762,68.769,68.8665,38465.0
2019-03-11 11:00:00,70.66,70.8,70.59,70.61,88357.0,68.8665,69.0029,68.7983,68.8178,88357.0
2019-03-11 11:10:00,70.61,70.66,70.55,70.64,18559.0,68.8178,68.8665,68.7593,68.847,18559.0
2019-03-11 11:20:00,70.64,70.82,70.63,70.81,16445.0,68.847,69.0224,68.8373,69.0127,16445.0
2019-03-11 11:30:00,70.82,70.87,70.77,70.78,24404.0,69.0224,69.0712,68.9737,68.9835,24404.0
2019-03-11 11:40:00,70.79,70.89,70.79,70.84,15901.0,68.9932,69.0907,68.9932,69.0419,15901.0
2019-03-11 11:50:00,70.87,70.95,70.82,70.9,21048.0,69.0712,69.1491,69.0224,69.1004,21048.0
2019-03-11 12:00:00,70.92,71.03,70.87,70.99,19481.0,69.1199,69.2271,69.0712,69.1881,19481.0
2019-03-11 12:10:00,70.97,70.99,70.91,70.96,35611.0,69.1686,69.1881,69.1102,69.1589,35611.0
2019-03-11 12:20:00,70.96,71.05,70.96,71.04,22305.0,69.1589,69.2466,69.1589,69.2369,22305.0
2019-03-11 12:30:00,71.04,71.24,71.04,71.2,26851.0,69.2369,69.4318,69.2369,69.3928,26851.0
2019-03-11 12:40:00,71.2,71.21,71.13,71.16,11486.0,69.3928,69.4025,69.3246,69.3538,11486.0
2019-03-11 12:50:00,71.14,71.2,71.12,71.18,23933.0,69.3343,69.3928,69.3148,69.3733,23933.0
2019-03-11 13:00:00,71.19,71.2,71.11,71.16,28497.0,69.383,69.3928,69.3051,69.3538,28497.0
2019-03-11 13:10:00,71.16,71.21,71.06,71.19,31618.0,69.3538,69.4025,69.2563,69.383,31618.0
2019-03-11 13:20:00,71.18,71.25,71.18,71.18,22332.0,69.3733,69.4415,69.3733,69.3733,22332.0
2019-03-11 13:30:00,71.18,71.27,71.18,71.25,21864.0,69.3733,69.461,69.3733,69.4415,21864.0
2019-03-11 13:40:00,71.25,71.27,71.17,71.17,20946.0,69.4415,69.461,69.3636,69.3636,20946.0
2019-03-11 13:50:00,71.17,71.25,71.17,71.25,24111.0,69.3636,69.4415,69.3636,69.4415,24111.0
2019-03-11 14:00:00,71.27,71.28,71.17,71.2,27677.0,69.461,69.4708,69.3636,69.3928,27677.0
2019-03-11 14:10:00,71.2,71.21,71.13,71.18,16839.0,69.3928,69.4025,69.3246,69.3733,16839.0
2019-03-11 14:20:00,71.19,71.2,71.13,71.16,16951.0,69.383,69.3928,69.3246,69.3538,16951.0
2019-03-11 14:30:00,71.17,71.22,71.13,71.2,23748.0,69.3636,69.4123,69.3246,69.3928,23748.0
2019-03-11 14:40:00,71.19,71.19,71.13,71.15,24569.0,69.383,69.383,69.3246,69.3441,24569.0
2019-03-11 14:50:00,71.15,71.21,71.08,71.18,35482.0,69.3441,69.4025,69.2758,69.3733,35482.0
2019-03-11 15:00:00,71.17,71.17,71.08,71.15,21250.0,69.3636,69.3636,69.2758,69.3441,21250.0
2019-03-11 15:10:00,71.15,71.18,71.07,71.12,23345.0,69.3441,69.3733,69.2661,69.3148,23345.0
2019-03-11 15:20:00,71.12,71.2,71.12,71.14,60104.0,69.3148,69.3928,69.3148,69.3343,60104.0
2019-03-11 15:30:00,71.15,71.2,71.11,71.12,72148.0,69.3441,69.3928,69.3051,69.3148,72148.0
2019-03-11 15:40:00,71.12,71.19,71.11,71.17,52974.0,69.3148,69.383,69.3051,69.3636,52974.0
2019-03-11 15:50:00,71.17,71.45,71.14,71.31,267940.0,69.3636,69.6364,69.3343,69.5,267940.0
2019-03-12 09:30:00,71.34,71.86,71.12,71.5,121656.0,69.5292,70.036,69.3148,69.6852,121656.0
2019-03-12 09:40:00,71.41,71.49,71.12,71.23,31600.0,69.5975,69.6754,69.3148,69.422,31600.0
2019-03-12 09:50:00,71.23,71.29,71.21,71.27,17095.0,69.422,69.4805,69.4025,69.461,17095.0
2019-03-12 10:00:00,71.26,71.49,71.25,71.49,30194.0,69.4513,69.6754,69.4415,69.6754,30194.0
2019-03-12 10:10:00,71.48,71.64,71.42,71.49,49230.0,69.6657,69.8216,69.6072,69.6754,49230.0
2019-03-12 10:20:00,71.5,71.53,71.41,71.49,22999.0,69.6852,69.7144,69.5975,69.6754,22999.0
2019-03-12 10:30:00,71.49,71.69,71.49,71.55,40525.0,69.6754,69.8704,69.6754,69.7339,40525.0
2019-03-12 10:40:00,71.53,71.53,71.4,71.43,25286.0,69.7144,69.7144,69.5877,69.617,25286.0
2019-03-12 10:50:00,71.44,71.44,71.3,71.34,17939.0,69.6267,69.6267,69.4903,69.5292,17939.0
2019-03-12 11:00:00,71.34,71.35,71.28,71.33,24042.0,69.5292,69.539,69.4708,69.5195,24042.0
2019-03-12 11:10:00,71.34,71.38,71.23,71.31,41735.0,69.5292,69.5682,69.422,69.5,41735.0
2019-03-12 11:20:00,71.3,71.4,71.29,71.38,51888.0,69.4903,69.5877,69.4805,69.5682,51888.0
2019-03-12 11:30:00,71.38,71.64,71.37,71.64,75269.0,69.5682,69.8216,69.5585,69.8216,75269.0
2019-03-12 11:40:00,71.67,71.72,71.58,71.61,42537.0,69.8509,69.8996,69.7631,69.7924,42537.0
2019-03-12 11:50:00,71.62,71.79,71.61,71.7,48590.0,69.8021,69.9678,69.7924,69.8801,48590.0
2019-03-12 12:00:00,71.71,71.72,71.66,71.7,35065.0,69.8898,69.8996,69.8411,69.8801,35065.0
2019-03-12 12:10:00,71.7,71.81,71.69,71.81,50333.0,69.8801,69.9873,69.8704,69.9873,50333.0
2019-03-12 12:20:00,71.81,71.98,71.74,71.94,88584.0,69.9873,70.153,69.9191,70.114,88584.0
2019-03-12 12:30:00,71.93,71.95,71.76,71.79,29516.0,70.1043,70.1238,69.9386,69.9678,29516.0
2019-03-12 12:40:00,71.79,71.92,71.79,71.88,21370.0,69.9678,70.0945,69.9678,70.0555,21370.0
2019-03-12 12:50:00,71.88,71.91,71.84,71.9,29215.0,70.0555,70.0848,70.0165,70.075,29215.0
2019-03-12 13:00:00,71.9,72.0,71.9,71.93,26869.0,70.075,70.1725,70.075,70.1043,26869.0
2019-03-12 13:10:00,71.91,71.93,71.86,71.87,18488.0,70.0848,70.1043,70.036,70.0458,18488.0
2019-03-12 13:20:00,71.88,71.89,71.81,71.89,148050.0,70.0555,70.0653,69.9873,70.0653,148050.0
2019-03-12 13:30:00,71.89,71.91,71.84,71.89,22438.0,70.0653,70.0848,70.0165,70.0653,22438.0
2019-03-12 13:40:00,71.89,71.9,71.85,71.88,56671.0,70.0653,70.075,70.0263,70.0555,56671.0
2019-03-12 13:50:00,71.87,71.93,71.86,71.93,10808.0,70.0458,70.1043,70.036,70.1043,10808.0
2019-03-12 14:00:00,71.93,71.94,71.85,71.89,22049.0,70.1043,70.114,70.0263,70.0653,22049.0
2019-03-12 14:10:00,71.89,71.91,71.88,71.9,10128.0,70.0653,70.0848,70.0555,70.075,10128.0
2019-03-12 14:20:00,71.9,71.9,71.81,71.84,27285.0,70.075,70.075,69.9873,70.0165,27285.0
2019-03-12 14:30:00,71.84,71.91,71.81,71.82,22410.0,70.0165,70.0848,69.9873,69.9971,22410.0
2019-03-12 14:40:00,71.81,71.81,71.68,71.7,17520.0,69.9873,69.9873,69.8606,69.8801,17520.0
2019-03-12 14:50:00,71.71,71.81,71.69,71.74,19522.0,69.8898,69.9873,69.8704,69.9191,19522.0
2019-03-12 15:00:00,71.74,71.74,71.69,71.7,17775.0,69.9191,69.9191,69.8704,69.8801,17775.0
2019-03-12 15:10:00,71.71,71.71,71.52,71.52,29351.0,69.8898,69.8898,69.7047,69.7047,29351.0
2019-03-12 15:20:00,71.51,71.67,71.45,71.55,55399.0,69.6949,69.8509,69.6364,69.7339,55399.0
2019-03-12 15:30:00,71.55,71.57,71.45,71.52,60179.0,69.7339,69.7534,69.6364,69.7047,60179.0
2019-03-12 15:40:00,71.52,71.6,71.49,71.6,125629.0,69.7047,69.7826,69.6754,69.7826,125629.0
2019-03-12 15:50:00,71.61,71.69,71.52,71.57,453171.0,69.7924,69.8704,69.7047,69.7534,453171.0
2019-03-13 09:30:00,71.99,71.99,71.68,71.82,54823.0,70.1627,70.1627,69.8606,69.9971,54823.0
2019-03-13 09:40:00,71.82,71.83,71.58,71.69,42774.0,69.9971,70.0068,69.7631,69.8704,42774.0
2019-03-13 09:50:00,71.69,71.9,71.69,71.88,37457.0,69.8704,70.075,69.8704,70.0555,37457.0
2019-03-13 10:00:00,71.91,71.95,71.79,71.8,49965.0,70.0848,70.1238,69.9678,69.9776,49965.0
2019-03-13 10:10:00,71.82,71.82,71.59,71.59,34699.0,69.9971,69.9971,69.7729,69.7729,34699.0
2019-03-13 10:20:00,71.61,71.68,71.55,71.62,40917.0,69.7924,69.8606,69.7339,69.8021,40917.0
2019-03-13 10:30:00,71.64,71.73,71.58,71.7,26729.0,69.8216,69.9093,69.7631,69.8801,26729.0
2019-03-13 10:40:00,71.71,71.82,71.58,71.82,53810.0,69.8898,69.9971,69.7631,69.9971,53810.0
2019-03-13 10:50:00,71.85,71.91,71.77,71.86,34167.0,70.0263,70.0848,69.9483,70.036,34167.0
2019-03-13 11:00:00,71.85,71.9,71.73,71.84,41898.0,70.0263,70.075,69.9093,70.0165,41898.0
2019-03-13 11:10:00,71.82,71.9,71.77,71.84,35334.0,69.9971,70.075,69.9483,70.0165,35334.0
2019-03-13 11:20:00,71.84,71.89,71.78,71.87,31402.0,70.0165,70.0653,69.9581,70.0458,31402.0
2019-03-13 11:30:00,71.87,71.93,71.83,71.83,40288.0,70.0458,70.1043,70.0068,70.0068,40288.0
2019-03-13 11:40:00,71.85,71.92,71.81,71.86,42868.0,70.0263,70.0945,69.9873,70.036,42868.0
2019-03-13 11:50:00,71.86,72.03,71.82,71.93,78624.0,70.036,70.2017,69.9971,70.1043,78624.0
2019-03-13 12:00:00,71.95,72.13,71.87,72.05,50356.0,70.1238,70.2992,70.0458,70.2212,50356.0
2019-03-13 12:10:00,72.03,72.13,72.03,72.04,24097.0,70.2017,70.2992,70.2017,70.2115,24097.0
2019-03-13 12:20:00,72.04,72.1,72.02,72.1,15069.0,70.2115,70.2699,70.192,70.2699,15069.0
2019-03-13 12:30:00,72.09,72.12,72.05,72.05,12299.0,70.2602,70.2894,70.2212,70.2212,12299.0
2019-03-13 12:40:00,72.06,72.11,72.05,72.07,14789.0,70.231,70.2797,70.2212,70.2407,14789.0
2019-03-13 12:50:00,72.07,72.08,72.02,72.06,16662.0,70.2407,70.2505,70.192,70.231,16662.0
2019-03-13 13:00:00,72.07,72.14,72.06,72.13,19802.0,70.2407,70.3089,70.231,70.2992,19802.0
2019-03-13 13:10:00,72.13,72.13,72.08,72.09,21527.0,70.2992,70.2992,70.2505,70.2602,21527.0
2019-03-13 13:20:00,72.08,72.11,72.06,72.11,22320.0,70.2505,70.2797,70.231,70.2797,22320.0
2019-03-13 13:30:00,72.12,72.14,72.1,72.14,15336.0,70.2894,70.3089,70.2699,70.3089,15336.0
2019-03-13 13:40:00,72.12,72.17,72.04,72.14,20721.0,70.2894,70.3382,70.2115,70.3089,20721.0
2019-03-13 13:50:00,72.16,72.2,72.14,72.2,18440.0,70.3284,70.3674,70.3089,70.3674,18440.0
2019-03-13 14:00:00,72.19,72.34,72.18,72.34,23248.0,70.3577,70.5039,70.3479,70.5039,23248.0
2019-03-13 14:10:00,72.32,72.35,72.24,72.28,22657.0,70.4844,70.5136,70.4064,70.4454,22657.0
2019-03-13 14:20:00,72.27,72.28,72.21,72.24,18297.0,70.4356,70.4454,70.3772,70.4064,18297.0
2019-03-13 14:30:00,72.23,72.25,72.16,72.25,25284.0,70.3966,70.4161,70.3284,70.4161,25284.0
2019-03-13 14:40:00,72.24,72.3,72.15,72.19,81577.0,70.4064,70.4649,70.3187,70.3577,81577.0
2019-03-13 14:50:00,72.18,72.22,72.12,72.17,31167.0,70.3479,70.3869,70.2894,70.3382,31167.0
2019-03-13 15:00:00,72.16,72.17,72.06,72.1,25514.0,70.3284,70.3382,70.231,70.2699,25514.0
2019-03-13 15:10:00,72.1,72.15,72.03,72.11,29011.0,70.2699,70.3187,70.2017,70.2797,29011.0
2019-03-13 15:20:00,72.1,72.12,72.04,72.06,59153.0,70.2699,70.2894,70.2115,70.231,59153.0
2019-03-13 15:30:00,72.05,72.23,72.04,72.19,62029.0,70.2212,70.3966,70.2115,70.3577,62029.0
2019-03-13 15:40:00,72.18,72.2,72.11,72.11,50788.0,70.3479,70.3674,70.2797,70.2797,50788.0
2019-03-13 15:50:00,72.11,72.17,72.05,72.14,168805.0,70.2797,70.3382,70.2212,70.3089,168805.0
2019-03-14 09:30:00,72.12,72.21,71.96,72.2,19053.0,70.2894,70.3772,70.1335,70.3674,19053.0
2019-03-14 09:40:00,72.21,72.31,72.12,72.18,34700.0,70.3772,70.4746,70.2894,70.3479,34700.0
2019-03-14 09:50:00,72.19,72.21,71.98,71.98,24369.0,70.3577,70.3772,70.153,70.153,24369.0
2019-03-14 10:00:00,71.97,72.06,71.83,71.9,22155.0,70.1432,70.231,70.0068,70.075,22155.0
2019-03-14 10:10:00,71.91,71.99,71.88,71.91,12347.0,70.0848,70.1627,70.0555,70.0848,12347.0
2019-03-14 10:20:00,71.91,71.99,71.86,71.93,37629.0,70.0848,70.1627,70.036,70.1043,37629.0
2019-03-14 10:30:00,71.92,72.17,71.92,72.0,23937.0,70.0945,70.3382,70.0945,70.1725,23937.0
2019-03-14 10:40:00,71.98,72.06,71.92,71.93,18437.0,70.153,70.231,70.0945,70.1043,18437.0
2019-03-14 10:50:00,71.95,72.05,71.88,72.05,24257.0,70.1238,70.2212,70.0555,70.2212,24257.0
2019-03-14 11:00:00,72.06,72.07,71.98,72.01,14489.0,70.231,70.2407,70.153,70.1822,14489.0
2019-03-14 11:10:00,72.01,72.14,72.01,72.11,16040.0,70.1822,70.3089,70.1822,70.2797,16040.0
2019-03-14 11:20:00,72.1,72.1,71.9,71.96,21527.0,70.2699,70.2699,70.075,70.1335,21527.0
2019-03-14 11:30:00,71.97,72.06,71.92,71.98,16920.0,70.1432,70.231,70.0945,70.153,16920.0
2019-03-14 11:40:00,71.98,72.12,71.97,72.03,35511.0,70.153,70.2894,70.1432,70.2017,35511.0
2019-03-14 11:50:00,72.03,72.04,71.98,72.01,26563.0,70.2017,70.2115,70.153,70.1822,26563.0
2019-03-14 12:00:00,72.01,72.08,71.99,72.07,18220.0,70.1822,70.2505,70.1627,70.2407,18220.0
2019-03-14 12:10:00,72.07,72.21,72.04,72.17,23240.0,70.2407,70.3772,70.2115,70.3382,23240.0
2019-03-14 12:20:00,72.16,72.2,72.15,72.16,15357.0,70.3284,70.3674,70.3187,70.3284,15357.0
2019-03-14 12:30:00,72.17,72.18,72.11,72.12,10918.0,70.3382,70.3479,70.2797,70.2894,10918.0
2019-03-14 12:40:00,72.12,72.15,72.1,72.12,11586.0,70.2894,70.3187,70.2699,70.2894,11586.0
2019-03-14 12:50:00,72.12,72.13,72.06,72.12,11261.0,70.2894,70.2992,70.231,70.2894,11261.0
2019-03-14 13:00:00,72.11,72.14,72.09,72.12,11004.0,70.2797,70.3089,70.2602,70.2894,11004.0
2019-03-14 13:10:00,72.1,72.16,72.1,72.16,5805.0,70.2699,70.3284,70.2699,70.3284,5805.0
2019-03-14 13:20:00,72.16,72.16,72.08,72.11,14149.0,70.3284,70.3284,70.2505,70.2797,14149.0
2019-03-14 13:30:00,72.12,72.15,72.09,72.12,19797.0,70.2894,70.3187,70.2602,70.2894,19797.0
2019-03-14 13:40:00,72.11,72.11,71.98,72.02,41136.0,70.2797,70.2797,70.153,70.192,41136.0
2019-03-14 13:50:00,72.01,72.02,71.97,72.0,14974.0,70.1822,70.192,70.1432,70.1725,14974.0
2019-03-14 14:00:00,71.98,72.01,71.92,71.94,12194.0,70.153,70.1822,70.0945,70.114,12194.0
2019-03-14 14:10:00,71.94,71.95,71.81,71.91,21592.0,70.114,70.1238,69.9873,70.0848,21592.0
2019-03-14 14:20:00,71.9,71.91,71.86,71.89,7663.0,70.075,70.0848,70.036,70.0653,7663.0
2019-03-14 14:30:00,71.88,71.93,71.83,71.86,12616.0,70.0555,70.1043,70.0068,70.036,12616.0
2019-03-14 14:40:00,71.87,71.89,71.84,71.86,9178.0,70.0458,70.0653,70.0165,70.036,9178.0
2019-03-14 14:50:00,71.85,71.95,71.81,71.87,33196.0,70.0263,70.1238,69.9873,70.0458,33196.0
2019-03-14 15:00:00,71.87,71.9,71.83,71.85,7881.0,70.0458,70.075,70.0068,70.0263,7881.0
2019-03-14 15:10:00,71.86,71.99,71.85,71.99,47872.0,70.036,70.1627,70.0263,70.1627,47872.0
2019-03-14 15:20:00,71.99,72.18,71.98,72.14,61689.0,70.1627,70.3479,70.153,70.3089,61689.0
2019-03-14 15:30:00,72.14,72.2,72.06,72.15,115212.0,70.3089,70.3674,70.231,70.3187,115212.0
2019-03-14 15:40:00,72.16,72.2,72.11,72.19,36560.0,70.3284,70.3674,70.2797,70.3577,36560.0
2019-03-14 15:50:00,72.2,72.27,72.19,72.22,119282.0,70.3674,70.4356,70.3577,70.3869,119282.0
2019-03-15 09:30:00,72.63,72.69,71.97,72.67,550060.0,70.7865,70.845,70.1432,70.8255,550060.0
2019-03-15 09:40:00,72.59,72.81,72.59,72.8,11359.0,70.7475,70.9619,70.7475,70.9522,11359.0
2019-03-15 09:50:00,72.77,72.98,72.74,72.98,50716.0,70.9229,71.1276,70.8937,71.1276,50716.0
2019-03-15 10:00:00,72.98,73.07,72.75,72.81,23659.0,71.1276,71.2153,70.9034,70.9619,23659.0
2019-03-15 10:10:00,72.83,72.91,72.77,72.91,15808.0,70.9814,71.0594,70.9229,71.0594,15808.0
2019-03-15 10:20:00,72.92,73.0,72.75,72.81,22804.0,71.0691,71.1471,70.9034,70.9619,22804.0
2019-03-15 10:30:00,72.83,72.83,72.61,72.61,10933.0,70.9814,70.9814,70.767,70.767,10933.0
2019-03-15 10:40:00,72.62,72.73,72.61,72.66,10594.0,70.7767,70.884,70.767,70.8157,10594.0
2019-03-15 10:50:00,72.66,72.74,72.63,72.71,16716.0,70.8157,70.8937,70.7865,70.8645,16716.0
2019-03-15 11:00:00,72.69,72.73,72.63,72.66,27722.0,70.845,70.884,70.7865,70.8157,27722.0
2019-03-15 11:10:00,72.65,72.74,72.6,72.73,17998.0,70.806,70.8937,70.7573,70.884,17998.0
2019-03-15 11:20:00,72.74,72.83,72.74,72.83,31239.0,70.8937,70.9814,70.8937,70.9814,31239.0
2019-03-15 11:30:00,72.83,72.84,72.74,72.77,31696.0,70.9814,70.9912,70.8937,70.9229,31696.0
2019-03-15 11:40:00,72.77,72.82,72.67,72.82,43669.0,70.9229,70.9717,70.8255,70.9717,43669.0
2019-03-15 11:50:00,72.83,72.84,72.71,72.8,46010.0,70.9814,70.9912,70.8645,70.9522,46010.0
2019-03-15 12:00:00,72.79,72.9,72.77,72.88,21508.0,70.9424,71.0496,70.9229,71.0301,21508.0
2019-03-15 12:10:00,72.89,72.9,72.86,72.88,9467.0,71.0399,71.0496,71.0107,71.0301,9467.0
2019-03-15 12:20:00,72.88,72.89,72.84,72.86,20246.0,71.0301,71.0399,70.9912,71.0107,20246.0
2019-03-15 12:30:00,72.86,73.12,72.86,73.11,20247.0,71.0107,71.2641,71.0107,71.2543,20247.0
2019-03-15 12:40:00,73.11,73.11,72.99,73.0,10379.0,71.2543,71.2543,71.1374,71.1471,10379.0
2019-03-15 12:50:00,73.0,73.07,72.93,73.06,38789.0,71.1471,71.2153,71.0789,71.2056,38789.0
2019-03-15 13:00:00,73.06,73.08,73.04,73.06,21696.0,71.2056,71.2251,71.1861,71.2056,21696.0
2019-03-15 13:10:00,73.06,73.1,73.02,73.08,29554.0,71.2056,71.2446,71.1666,71.2251,29554.0
2019-03-15 13:20:00,73.07,73.11,73.06,73.09,23175.0,71.2153,71.2543,71.2056,71.2348,23175.0
2019-03-15 13:30:00,73.09,73.11,73.06,73.09,23674.0,71.2348,71.2543,71.2056,71.2348,23674.0
2019-03-15 13:40:00,73.09,73.17,73.05,73.17,17681.0,71.2348,71.3128,71.1958,71.3128,17681.0
2019-03-15 13:50:00,73.17,73.2,73.15,73.17,15987.0,71.3128,71.342,71.2933,71.3128,15987.0
2019-03-15 14:00:00,73.18,73.21,73.17,73.2,17710.0,71.3225,71.3518,71.3128,71.342,17710.0
2019-03-15 14:10:00,73.19,73.22,73.13,73.13,21878.0,71.3323,71.3615,71.2738,71.2738,21878.0
2019-03-15 14:20:00,73.12,73.18,73.1,73.14,12072.0,71.2641,71.3225,71.2446,71.2835,12072.0
2019-03-15 14:30:00,73.13,73.21,73.12,73.2,17636.0,71.2738,71.3518,71.2641,71.342,17636.0
2019-03-15 14:40:00,73.2,73.24,73.19,73.21,10188.0,71.342,71.381,71.3323,71.3518,10188.0
2019-03-15 14:50:00,73.2,73.26,73.17,73.26,17129.0,71.342,71.4005,71.3128,71.4005,17129.0
2019-03-15 15:00:00,73.25,73.27,73.22,73.23,12225.0,71.3908,71.4102,71.3615,71.3713,12225.0
2019-03-15 15:10:00,73.21,73.23,73.15,73.18,59547.0,71.3518,71.3713,71.2933,71.3225,59547.0
2019-03-15 15:20:00,73.17,73.28,73.17,73.27,40565.0,71.3128,71.42,71.3128,71.4102,40565.0
2019-03-15 15:30:00,73.25,73.32,73.23,73.31,52108.0,71.3908,71.459,71.3713,71.4492,52108.0
2019-03-15 15:40:00,73.31,73.37,73.24,73.25,73874.0,71.4492,71.5077,71.381,71.3908,73874.0
2019-03-15 15:50:00,73.25,73.36,73.16,73.3,220430.0,71.3908,71.498,71.303,71.4395,220430.0
2019-03-18 09:30:00,73.15,73.78,72.82,73.62,74824.0,71.2933,71.9073,70.9717,71.7514,74824.0
2019-03-18 09:40:00,73.63,73.67,73.54,73.67,27239.0,71.7611,71.8001,71.6734,71.8001,27239.0
2019-03-18 09:50:00,73.7,73.71,73.43,73.52,145677.0,71.8293,71.8391,71.5662,71.6539,145677.0
2019-03-18 10:00:00,73.54,73.54,73.45,73.51,26018.0,71.6734,71.6734,71.5857,71.6442,26018.0
2019-03-18 10:10:00,73.49,73.53,73.4,73.42,47380.0,71.6247,71.6636,71.5369,71.5564,47380.0
2019-03-18 10:20:00,73.42,73.51,73.39,73.48,22775.0,71.5564,71.6442,71.5272,71.6149,22775.0
2019-03-18 10:30:00,73.49,73.57,73.44,73.51,21375.0,71.6247,71.7026,71.5759,71.6442,21375.0
2019-03-18 10:40:00,73.5,73.53,73.46,73.5,25178.0,71.6344,71.6636,71.5954,71.6344,25178.0
2019-03-18 10:50:00,73.5,73.53,73.47,73.48,16778.0,71.6344,71.6636,71.6052,71.6149,16778.0
2019-03-18 11:00:00,73.48,73.51,73.45,73.45,49901.0,71.6149,71.6442,71.5857,71.5857,49901.0
2019-03-18 11:10:00,73.45,73.5,73.43,73.5,53049.0,71.5857,71.6344,71.5662,71.6344,53049.0
2019-03-18 11:20:00,73.5,73.5,73.3,73.3,70889.0,71.6344,71.6344,71.4395,71.4395,70889.0
2019-03-18 11:30:00,73.29,73.3,73.13,73.21,51355.0,71.4297,71.4395,71.2738,71.3518,51355.0
2019-03-18 11:40:00,73.22,73.23,73.18,73.2,39075.0,71.3615,71.3713,71.3225,71.342,39075.0
2019-03-18 11:50:00,73.2,73.28,73.19,73.24,33298.0,71.342,71.42,71.3323,71.381,33298.0
2019-03-18 12:00:00,73.24,73.3,73.16,73.26,43450.0,71.381,71.4395,71.303,71.4005,43450.0
2019-03-18 12:10:00,73.26,73.26,73.13,73.14,38556.0,71.4005,71.4005,71.2738,71.2835,38556.0
2019-03-18 12:20:00,73.14,73.3,73.13,73.25,31009.0,71.2835,71.4395,71.2738,71.3908,31009.0
2019-03-18 12:30:00,73.24,73.25,73.19,73.22,17687.0,71.381,71.3908,71.3323,71.3615,17687.0
2019-03-18 12:40:00,73.22,73.24,73.19,73.22,19298.0,71.3615,71.381,71.3323,71.3615,19298.0
2019-03-18 12:50:00,73.22,73.29,73.22,73.23,25620.0,71.3615,71.4297,71.3615,71.3713,25620.0
2019-03-18 13:00:00,73.24,73.25,73.17,73.2,23301.0,71.381,71.3908,71.3128,71.342,23301.0
2019-03-18 13:10:00,73.19,73.29,73.18,73.29,33192.0,71.3323,71.4297,71.3225,71.4297,33192.0
2019-03-18 13:20:00,73.3,73.47,73.28,73.37,35476.0,71.4395,71.6052,71.42,71.5077,35476.0
2019-03-18 13:30:00,73.36,73.44,73.35,73.4,17867.0,71.498,71.5759,71.4882,71.5369,17867.0
2019-03-18 13:40:00,73.4,73.43,73.36,73.4,41863.0,71.5369,71.5662,71.498,71.5369,41863.0
2019-03-18 13:50:00,73.4,73.42,73.38,73.39,18332.0,71.5369,71.5564,71.5175,71.5272,18332.0
2019-03-18 14:00:00,73.4,73.45,73.36,73.45,25999.0,71.5369,71.5857,71.498,71.5857,25999.0
2019-03-18 14:10:00,73.45,73.49,73.42,73.49,31057.0,71.5857,71.6247,71.5564,71.6247,31057.0
2019-03-18 14:20:00,73.49,73.54,73.47,73.49,27383.0,71.6247,71.6734,71.6052,71.6247,27383.0
2019-03-18 14:30:00,73.49,73.56,73.47,73.52,22318.0,71.6247,71.6929,71.6052,71.6539,22318.0
2019-03-18 14:40:00,73.52,73.56,73.5,73.53,30142.0,71.6539,71.6929,71.6344,71.6636,30142.0
2019-03-18 14:50:00,73.51,73.52,73.44,73.46,20180.0,71.6442,71.6539,71.5759,71.5954,20180.0
2019-03-18 15:00:00,73.46,73.47,73.41,73.47,34935.0,71.5954,71.6052,71.5467,71.6052,34935.0
2019-03-18 15:10:00,73.47,73.61,73.47,73.61,57645.0,71.6052,71.7416,71.6052,71.7416,57645.0
2019-03-18 15:20:00,73.6,73.61,73.48,73.58,51796.0,71.7319,71.7416,71.6149,71.7124,51796.0
2019-03-18 15:30:00,73.57,73.62,73.57,73.59,56284.0,71.7026,71.7514,71.7026,71.7221,56284.0
2019-03-18 15:40:00,73.59,73.72,73.58,73.65,259211.0,71.7221,71.8488,71.7124,71.7806,259211.0
2019-03-18 15:50:00,73.65,73.69,73.53,73.54,370979.0,71.7806,71.8196,71.6636,71.6734,370979.0
2019-03-19 09:30:00,73.87,73.93,73.66,73.72,64338.0,71.995,72.0535,71.7904,71.8488,64338.0
2019-03-19 09:40:00,73.7,73.7,73.36,73.37,70215.0,71.8293,71.8293,71.498,71.5077,70215.0
2019-03-19 09:50:00,73.38,73.45,73.34,73.36,58906.0,71.5175,71.5857,71.4785,71.498,58906.0
2019-03-19 10:00:00,73.31,73.35,73.16,73.17,88203.0,71.4492,71.4882,71.303,71.3128,88203.0
2019-03-19 10:10:00,73.18,73.3,73.1,73.28,86856.0,71.3225,71.4395,71.2446,71.42,86856.0
2019-03-19 10:20:00,73.28,73.28,73.05,73.06,78074.0,71.42,71.42,71.1958,71.2056,78074.0
2019-03-19 10:30:00,73.05,73.16,73.0,73.11,282669.0,71.1958,71.303,71.1471,71.2543,282669.0
2019-03-19 10:40:00,73.09,73.19,73.05,73.06,68541.0,71.2348,71.3323,71.1958,71.2056,68541.0
2019-03-19 10:50:00,73.06,73.07,72.91,72.91,120742.0,71.2056,71.2153,71.0594,71.0594,120742.0
2019-03-19 11:00:00,72.91,72.92,72.71,72.71,133964.0,71.0594,71.0691,70.8645,70.8645,133964.0
2019-03-19 11:10:00,72.72,72.76,72.48,72.55,136826.0,70.8742,70.9132,70.6403,70.7085,136826.0
2019-03-19 11:20:00,72.55,72.64,72.51,72.6,89896.0,70.7085,70.7962,70.6695,70.7573,89896.0
2019-03-19 11:30:00,72.59,72.66,72.53,72.57,52126.0,70.7475,70.8157,70.689,70.728,52126.0
2019-03-19 11:40:00,72.57,72.7,72.53,72.7,123762.0,70.728,70.8547,70.689,70.8547,123762.0
2019-03-19 11:50:00,72.7,72.71,72.57,72.7,52733.0,70.8547,70.8645,70.728,70.8547,52733.0
2019-03-19 12:00:00,72.72,72.87,72.65,72.65,33653.0,70.8742,71.0204,70.806,70.806,33653.0
2019-03-19 12:10:00,72.65,72.71,72.63,72.63,48745.0,70.806,70.8645,70.7865,70.7865,48745.0
2019-03-19 12:20:00,72.63,72.71,72.61,72.69,62020.0,70.7865,70.8645,70.767,70.845,62020.0
2019-03-19 12:30:00,72.68,72.74,72.63,72.63,28907.0,70.8352,70.8937,70.7865,70.7865,28907.0
2019-03-19 12:40:00,72.62,72.67,72.49,72.56,92206.0,70.7767,70.8255,70.65,70.7183,92206.0
2019-03-19 12:50:00,72.56,72.67,72.52,72.61,71232.0,70.7183,70.8255,70.6793,70.767,71232.0
2019-03-19 13:00:00,72.63,72.68,72.57,72.6,29765.0,70.7865,70.8352,70.728,70.7573,29765.0
2019-03-19 13:10:00,72.61,72.66,72.55,72.58,57591.0,70.767,70.8157,70.7085,70.7378,57591.0
2019-03-19 13:20:00,72.6,72.63,72.56,72.6,28416.0,70.7573,70.7865,70.7183,70.7573,28416.0
2019-03-19 13:30:00,72.59,72.64,72.54,72.62,16804.0,70.7475,70.7962,70.6988,70.7767,16804.0
2019-03-19 13:40:00,72.62,72.62,72.48,72.49,30891.0,70.7767,70.7767,70.6403,70.65,30891.0
2019-03-19 13:50:00,72.49,72.68,72.47,72.66,33284.0,70.65,70.8352,70.6306,70.8157,33284.0
2019-03-19 14:00:00,72.65,72.74,72.62,72.65,34296.0,70.806,70.8937,70.7767,70.806,34296.0
2019-03-19 14:10:00,72.66,72.69,72.56,72.65,59896.0,70.8157,70.845,70.7183,70.806,59896.0
2019-03-19 14:20:00,72.65,72.7,72.56,72.66,39415.0,70.806,70.8547,70.7183,70.8157,39415.0
2019-03-19 14:30:00,72.66,72.7,72.62,72.63,33373.0,70.8157,70.8547,70.7767,70.7865,33373.0
2019-03-19 14:40:00,72.64,72.66,72.62,72.63,24473.0,70.7962,70.8157,70.7767,70.7865,24473.0
2019-03-19 14:50:00,72.64,72.76,72.6,72.65,42267.0,70.7962,70.9132,70.7573,70.806,42267.0
2019-03-19 15:00:00,72.65,72.75,72.62,72.64,41609.0,70.806,70.9034,70.7767,70.7962,41609.0
2019-03-19 15:10:00,72.64,72.69,72.58,72.61,78979.0,70.7962,70.845,70.7378,70.767,78979.0
2019-03-19 15:20:00,72.62,72.64,72.58,72.59,97826.0,70.7767,70.7962,70.7378,70.7475,97826.0
2019-03-19 15:30:00,72.58,72.65,72.56,72.59,170143.0,70.7378,70.806,70.7183,70.7475,170143.0
2019-03-19 15:40:00,72.59,72.59,72.39,72.43,157941.0,70.7475,70.7475,70.5526,70.5916,157941.0
2019-03-19 15:50:00,72.42,72.47,72.28,72.45,279644.0,70.5818,70.6306,70.4454,70.6111,279644.0
2019-03-20 09:30:00,72.67,72.8,72.26,72.52,67051.0,70.8255,70.9522,70.4259,70.6793,67051.0
2019-03-20 09:40:00,72.44,72.73,72.27,72.42,31100.0,70.6013,70.884,70.4356,70.5818,31100.0
2019-03-20 09:50:00,72.45,72.51,72.35,72.43,19808.0,70.6111,70.6695,70.5136,70.5916,19808.0
2019-03-20 10:00:00,72.42,72.49,72.32,72.39,27359.0,70.5818,70.65,70.4844,70.5526,27359.0
2019-03-20 10:10:00,72.4,72.41,72.28,72.29,65757.0,70.5623,70.5721,70.4454,70.4551,65757.0
2019-03-20 10:20:00,72.29,72.45,72.27,72.41,48032.0,70.4551,70.6111,70.4356,70.5721,48032.0
2019-03-20 10:30:00,72.39,72.4,72.27,72.31,70536.0,70.5526,70.5623,70.4356,70.4746,70536.0
2019-03-20 10:40:00,72.32,72.47,72.31,72.46,5700.0,70.4844,70.6306,70.4746,70.6208,5700.0
2019-03-20 10:50:00,72.44,72.44,72.3,72.35,24672.0,70.6013,70.6013,70.4649,70.5136,24672.0
2019-03-20 11:00:00,72.35,72.37,72.25,72.3,53730.0,70.5136,70.5331,70.4161,70.4649,53730.0
2019-03-20 11:10:00,72.28,72.3,72.17,72.25,42690.0,70.4454,70.4649,70.3382,70.4161,42690.0
2019-03-20 11:20:00,72.24,72.3,72.19,72.25,34298.0,70.4064,70.4649,70.3577,70.4161,34298.0
2019-03-20 11:30:00,72.25,72.36,72.25,72.28,45446.0,70.4161,70.5233,70.4161,70.4454,45446.0
2019-03-20 11:40:00,72.28,72.3,72.13,72.14,45463.0,70.4454,70.4649,70.2992,70.3089,45463.0
2019-03-20 11:50:00,72.15,72.21,72.11,72.13,86536.0,70.3187,70.3772,70.2797,70.2992,86536.0
2019-03-20 12:00:00,72.13,72.27,72.08,72.22,64724.0,70.2992,70.4356,70.2505,70.3869,64724.0
2019-03-20 12:10:00,72.21,72.3,72.19,72.27,45875.0,70.3772,70.4649,70.3577,70.4356,45875.0
2019-03-20 12:20:00,72.27,72.32,72.17,72.21,51879.0,70.4356,70.4844,70.3382,70.3772,51879.0
2019-03-20 12:30:00,72.21,72.26,72.07,72.19,60599.0,70.3772,70.4259,70.2407,70.3577,60599.0
2019-03-20 12:40:00,72.18,72.23,72.16,72.18,27612.0,70.3479,70.3966,70.3284,70.3479,27612.0
2019-03-20 12:50:00,72.17,72.27,72.17,72.21,34115.0,70.3382,70.4356,70.3382,70.3772,34115.0
2019-03-20 13:00:00,72.21,72.27,72.2,72.27,34235.0,70.3772,70.4356,70.3674,70.4356,34235.0
2019-03-20 13:10:00,72.27,72.28,72.21,72.21,19085.0,70.4356,70.4454,70.3772,70.3772,19085.0
2019-03-20 13:20:00,72.23,72.26,72.17,72.18,37557.0,70.3966,70.4259,70.3382,70.3479,37557.0
2019-03-20 13:30:00,72.17,72.26,72.17,72.24,48420.0,70.3382,70.4259,70.3382,70.4064,48420.0
2019-03-20 13:40:00,72.25,72.25,72.19,72.2,28764.0,70.4161,70.4161,70.3577,70.3674,28764.0
2019-03-20 13:50:00,72.2,72.28,72.18,72.28,32174.0,70.3674,70.4454,70.3479,70.4454,32174.0
2019-03-20 14:00:00,72.32,72.79,72.32,72.52,65968.0,70.4844,70.9424,70.4844,70.6793,65968.0
2019-03-20 14:10:00,72.53,72.65,72.43,72.45,50331.0,70.689,70.806,70.5916,70.6111,50331.0
2019-03-20 14:20:00,72.44,72.63,72.43,72.63,67728.0,70.6013,70.7865,70.5916,70.7865,67728.0
2019-03-20 14:30:00,72.63,72.64,72.49,72.59,48433.0,70.7865,70.7962,70.65,70.7475,48433.0
2019-03-20 14:40:00,72.6,72.6,72.41,72.41,93726.0,70.7573,70.7573,70.5721,70.5721,93726.0
2019-03-20 14:50:00,72.41,72.43,72.26,72.27,60434.0,70.5721,70.5916,70.4259,70.4356,60434.0
2019-03-20 15:00:00,72.27,72.3,72.19,72.26,76198.0,70.4356,70.4649,70.3577,70.4259,76198.0
2019-03-20 15:10:00,72.26,72.35,72.24,72.25,46803.0,70.4259,70.5136,70.4064,70.4161,46803.0
2019-03-20 15:20:00,72.24,72.26,72.2,72.22,72650.0,70.4064,70.4259,70.3674,70.3869,72650.0
2019-03-20 15:30:00,72.21,72.24,72.16,72.17,183290.0,70.3772,70.4064,70.3284,70.3382,183290.0
2019-03-20 15:40:00,72.16,72.2,72.04,72.1,148133.0,70.3284,70.3674,70.2115,70.2699,148133.0
2019-03-20 15:50:00,72.1,72.1,71.88,71.92,333812.0,70.2699,70.2699,70.0555,70.0945,333812.0
2019-03-21 09:30:00,71.95,72.17,71.86,71.92,53986.0,70.1238,70.3382,70.036,70.0945,53986.0
2019-03-21 09:40:00,71.95,72.06,71.89,71.91,52299.0,70.1238,70.231,70.0653,70.0848,52299.0
2019-03-21 09:50:00,71.89,72.03,71.87,71.93,19985.0,70.0653,70.2017,70.0458,70.1043,19985.0
2019-03-21 10:00:00,71.9,72.07,71.9,72.06,13483.0,70.075,70.2407,70.075,70.231,13483.0
2019-03-21 10:10:00,72.08,72.1,71.98,72.04,13994.0,70.2505,70.2699,70.153,70.2115,13994.0
2019-03-21 10:20:00,72.04,72.14,72.01,72.02,12881.0,70.2115,70.3089,70.1822,70.192,12881.0
2019-03-21 10:30:00,72.04,72.07,71.98,72.02,16301.0,70.2115,70.2407,70.153,70.192,16301.0
2019-03-21 10:40:00,72.03,72.1,71.97,72.09,19702.0,70.2017,70.2699,70.1432,70.2602,19702.0
2019-03-21 10:50:00,72.09,72.26,72.09,72.26,16232.0,70.2602,70.4259,70.2602,70.4259,16232.0
2019-03-21 11:00:00,72.27,72.59,72.25,72.56,19364.0,70.4356,70.7475,70.4161,70.7183,19364.0
2019-03-21 11:10:00,72.53,72.53,72.32,72.44,31549.0,70.689,70.689,70.4844,70.6013,31549.0
2019-03-21 11:20:00,72.44,72.5,72.42,72.44,13014.0,70.6013,70.6598,70.5818,70.6013,13014.0
2019-03-21 11:30:00,72.44,72.45,72.34,72.37,18933.0,70.6013,70.6111,70.5039,70.5331,18933.0
2019-03-21 11:40:00,72.36,72.46,72.34,72.41,18032.0,70.5233,70.6208,70.5039,70.5721,18032.0
2019-03-21 11:50:00,72.41,72.58,72.41,72.57,8858.0,70.5721,70.7378,70.5721,70.728,8858.0
2019-03-21 12:00:00,72.57,72.61,72.47,72.51,28367.0,70.728,70.767,70.6306,70.6695,28367.0
2019-03-21 12:10:00,72.52,72.52,72.41,72.42,16271.0,70.6793,70.6793,70.5721,70.5818,16271.0
2019-03-21 12:20:00,72.44,72.46,72.28,72.29,40888.0,70.6013,70.6208,70.4454,70.4551,40888.0
2019-03-21 12:30:00,72.3,72.3,72.09,72.16,37467.0,70.4649,70.4649,70.2602,70.3284,37467.0
2019-03-21 12:40:00,72.16,72.18,72.06,72.1,12701.0,70.3284,70.3479,70.231,70.2699,12701.0
2019-03-21 12:50:00,72.1,72.18,72.07,72.17,11462.0,70.2699,70.3479,70.2407,70.3382,11462.0
2019-03-21 13:00:00,72.16,72.24,72.13,72.14,39998.0,70.3284,70.4064,70.2992,70.3089,39998.0
2019-03-21 13:10:00,72.13,72.23,72.1,72.18,21061.0,70.2992,70.3966,70.2699,70.3479,21061.0
2019-03-21 13:20:00,72.17,72.21,72.14,72.17,51243.0,70.3382,70.3772,70.3089,70.3382,51243.0
2019-03-21 13:30:00,72.17,72.19,72.03,72.1,41442.0,70.3382,70.3577,70.2017,70.2699,41442.0
2019-03-21 13:40:00,72.1,72.2,72.08,72.14,41876.0,70.2699,70.3674,70.2505,70.3089,41876.0
2019-03-21 13:50:00,72.14,72.18,72.06,72.11,39723.0,70.3089,70.3479,70.231,70.2797,39723.0
2019-03-21 14:00:00,72.12,72.17,72.08,72.09,28050.0,70.2894,70.3382,70.2505,70.2602,28050.0
2019-03-21 14:10:00,72.09,72.2,72.05,72.12,24841.0,70.2602,70.3674,70.2212,70.2894,24841.0
2019-03-21 14:20:00,72.12,72.16,72.08,72.15,45950.0,70.2894,70.3284,70.2505,70.3187,45950.0
2019-03-21 14:30:00,72.14,72.15,72.1,72.14,26611.0,70.3089,70.3187,70.2699,70.3089,26611.0
2019-03-21 14:40:00,72.14,72.25,72.13,72.18,72735.0,70.3089,70.4161,70.2992,70.3479,72735.0
2019-03-21 14:50:00,72.18,72.2,72.07,72.11,49843.0,70.3479,70.3674,70.2407,70.2797,49843.0
2019-03-21 15:00:00,72.1,72.22,72.07,72.13,62295.0,70.2699,70.3869,70.2407,70.2992,62295.0
2019-03-21 15:10:00,72.13,72.16,72.03,72.12,36002.0,70.2992,70.3284,70.2017,70.2894,36002.0
2019-03-21 15:20:00,72.13,72.19,72.1,72.12,60731.0,70.2992,70.3577,70.2699,70.2894,60731.0
2019-03-21 15:30:00,72.13,72.18,72.06,72.16,78064.0,70.2992,70.3479,70.231,70.3284,78064.0
2019-03-21 15:40:00,72.16,72.2,72.02,72.03,94528.0,70.3284,70.3674,70.192,70.2017,94528.0
2019-03-21 15:50:00,72.03,72.15,71.98,72.14,216649.0,70.2017,70.3187,70.153,70.3089,216649.0
2019-03-22 09:30:00,71.8,72.21,71.8,71.93,65823.0,69.9776,70.3772,69.9776,70.1043,65823.0
2019-03-22 09:40:00,71.91,71.97,71.84,71.86,50849.0,70.0848,70.1432,70.0165,70.036,50849.0
2019-03-22 09:50:00,71.86,72.06,71.86,71.92,58566.0,70.036,70.231,70.036,70.0945,58566.0
2019-03-22 10:00:00,71.93,72.12,71.88,72.09,70348.0,70.1043,70.2894,70.0555,70.2602,70348.0
2019-03-22 10:10:00,72.07,72.16,72.0,72.04,35853.0,70.2407,70.3284,70.1725,70.2115,35853.0
2019-03-22 10:20:00,72.03,72.04,71.9,71.93,31260.0,70.2017,70.2115,70.075,70.1043,31260.0
2019-03-22 10:30:00,71.94,72.1,71.94,72.07,190802.0,70.114,70.2699,70.114,70.2407,190802.0
2019-03-22 10:40:00,72.05,72.05,71.9,71.9,40014.0,70.2212,70.2212,70.075,70.075,40014.0
2019-03-22 10:50:00,71.92,72.02,71.9,71.96,48346.0,70.0945,70.192,70.075,70.1335,48346.0
2019-03-22 11:00:00,71.96,72.05,71.93,72.03,50376.0,70.1335,70.2212,70.1043,70.2017,50376.0
2019-03-22 11:10:00,72.03,72.14,71.95,72.13,37575.0,70.2017,70.3089,70.1238,70.2992,37575.0
2019-03-22 11:20:00,72.15,72.15,71.97,71.99,125500.0,70.3187,70.3187,70.1432,70.1627,125500.0
2019-03-22 11:30:00,71.98,72.0,71.79,71.79,225469.0,70.153,70.1725,69.9678,69.9678,225469.0
2019-03-22 11:40:00,71.8,71.88,71.76,71.88,39133.0,69.9776,70.0555,69.9386,70.0555,39133.0
2019-03-22 11:50:00,71.87,71.89,71.77,71.81,85391.0,70.0458,70.0653,69.9483,69.9873,85391.0
2019-03-22 12:00:00,71.81,71.98,71.81,71.9,140268.0,69.9873,70.153,69.9873,70.075,140268.0
2019-03-22 12:10:00,71.89,71.9,71.82,71.87,25603.0,70.0653,70.075,69.9971,70.0458,25603.0
2019-03-22 12:20:00,71.88,71.93,71.82,71.84,26346.0,70.0555,70.1043,69.9971,70.0165,26346.0
2019-03-22 12:30:00,71.85,71.93,71.84,71.86,32879.0,70.0263,70.1043,70.0165,70.036,32879.0
2019-03-22 12:40:00,71.86,71.86,71.72,71.76,42821.0,70.036,70.036,69.8996,69.9386,42821.0
2019-03-22 12:50:00,71.75,71.91,71.74,71.89,25991.0,69.9288,70.0848,69.9191,70.0653,25991.0
2019-03-22 13:00:00,71.9,71.99,71.86,71.9,30226.0,70.075,70.1627,70.036,70.075,30226.0
2019-03-22 13:10:00,71.9,71.92,71.83,71.88,24252.0,70.075,70.0945,70.0068,70.0555,24252.0
2019-03-22 13:20:00,71.9,71.92,71.83,71.88,37254.0,70.075,70.0945,70.0068,70.0555,37254.0
2019-03-22 13:30:00,71.88,72.02,71.88,71.94,38775.0,70.0555,70.192,70.0555,70.114,38775.0
2019-03-22 13:40:00,71.96,71.97,71.89,71.95,40216.0,70.1335,70.1432,70.0653,70.1238,40216.0
2019-03-22 13:50:00,71.94,72.04,71.91,72.04,40316.0,70.114,70.2115,70.0848,70.2115,40316.0
2019-03-22 14:00:00,72.05,72.14,72.04,72.12,18854.0,70.2212,70.3089,70.2115,70.2894,18854.0
2019-03-22 14:10:00,72.12,72.25,72.09,72.22,54421.0,70.2894,70.4161,70.2602,70.3869,54421.0
2019-03-22 14:20:00,72.22,72.32,72.21,72.3,34242.0,70.3869,70.4844,70.3772,70.4649,34242.0
2019-03-22 14:30:00,72.29,72.34,72.26,72.34,43238.0,70.4551,70.5039,70.4259,70.5039,43238.0
2019-03-22 14:40:00,72.33,72.33,72.19,72.22,72720.0,70.4941,70.4941,70.3577,70.3869,72720.0
2019-03-22 14:50:00,72.23,72.29,72.11,72.13,63527.0,70.3966,70.4551,70.2797,70.2992,63527.0
2019-03-22 15:00:00,72.11,72.19,72.09,72.11,65907.0,70.2797,70.3577,70.2602,70.2797,65907.0
2019-03-22 15:10:00,72.12,72.14,71.99,72.0,39525.0,70.2894,70.3089,70.1627,70.1725,39525.0
2019-03-22 15:20:00,72.0,72.05,71.94,71.94,47186.0,70.1725,70.2212,70.114,70.114,47186.0
2019-03-22 15:30:00,71.93,71.93,71.82,71.86,94607.0,70.1043,70.1043,69.9971,70.036,94607.0
2019-03-22 15:40:00,71.85,71.86,71.77,71.83,108605.0,70.0263,70.036,69.9483,70.0068,108605.0
2019-03-22 15:50:00,71.84,71.91,71.68,71.77,312830.0,70.0165,70.0848,69.8606,69.9483,312830.0
2019-03-25 09:30:00,71.72,71.95,71.51,71.62,38061.0,69.8996,70.1238,69.6949,69.8021,38061.0
2019-03-25 09:40:00,71.62,71.89,71.62,71.71,48611.0,69.8021,70.0653,69.8021,69.8898,48611.0
2019-03-25 09:50:00,71.76,71.83,71.69,71.78,18290.0,69.9386,70.0068,69.8704,69.9581,18290.0
2019-03-25 10:00:00,71.79,71.95,71.76,71.84,34256.0,69.9678,70.1238,69.9386,70.0165,34256.0
2019-03-25 10:10:00,71.84,71.88,71.73,71.77,31107.0,70.0165,70.0555,69.9093,69.9483,31107.0
2019-03-25 10:20:00,71.74,71.78,71.63,71.66,20648.0,69.9191,69.9581,69.8119,69.8411,20648.0
2019-03-25 10:30:00,71.65,71.77,71.65,71.67,18162.0,69.8314,69.9483,69.8314,69.8509,18162.0
2019-03-25 10:40:00,71.65,71.81,71.59,71.81,29855.0,69.8314,69.9873,69.7729,69.9873,29855.0
2019-03-25 10:50:00,71.83,71.9,71.77,71.79,40711.0,70.0068,70.075,69.9483,69.9678,40711.0
2019-03-25 11:00:00,71.81,71.98,71.8,71.97,31820.0,69.9873,70.153,69.9776,70.1432,31820.0
2019-03-25 11:10:00,71.97,72.05,71.88,72.05,20190.0,70.1432,70.2212,70.0555,70.2212,20190.0
2019-03-25 11:20:00,72.05,72.15,72.04,72.14,26505.0,70.2212,70.3187,70.2115,70.3089,26505.0
2019-03-25 11:30:00,72.14,72.14,71.97,71.99,21089.0,70.3089,70.3089,70.1432,70.1627,21089.0
2019-03-25 11:40:00,72.0,72.0,71.8,71.8,11100.0,70.1725,70.1725,69.9776,69.9776,11100.0
2019-03-25 11:50:00,71.79,71.8,71.59,71.6,22865.0,69.9678,69.9776,69.7729,69.7826,22865.0
2019-03-25 12:00:00,71.6,71.61,71.53,71.58,13185.0,69.7826,69.7924,69.7144,69.7631,13185.0
2019-03-25 12:10:00,71.57,71.67,71.54,71.67,18134.0,69.7534,69.8509,69.7242,69.8509,18134.0
2019-03-25 12:20:00,71.67,71.81,71.67,71.78,15505.0,69.8509,69.9873,69.8509,69.9581,15505.0
2019-03-25 12:30:00,71.79,71.82,71.75,71.78,25739.0,69.9678,69.9971,69.9288,69.9581,25739.0
2019-03-25 12:40:00,71.78,71.8,71.74,71.78,25619.0,69.9581,69.9776,69.9191,69.9581,25619.0
2019-03-25 12:50:00,71.78,71.9,71.78,71.9,14430.0,69.9581,70.075,69.9581,70.075,14430.0
2019-03-25 13:00:00,71.91,71.93,71.86,71.93,10795.0,70.0848,70.1043,70.036,70.1043,10795.0
2019-03-25 13:10:00,71.91,72.0,71.9,71.91,11672.0,70.0848,70.1725,70.075,70.0848,11672.0
2019-03-25 13:20:00,71.93,71.97,71.91,71.92,13714.0,70.1043,70.1432,70.0848,70.0945,13714.0
2019-03-25 13:30:00,71.91,72.03,71.89,72.01,13885.0,70.0848,70.2017,70.0653,70.1822,13885.0
2019-03-25 13:40:00,72.0,72.0,71.84,71.88,16886.0,70.1725,70.1725,70.0165,70.0555,16886.0
2019-03-25 13:50:00,71.88,71.88,71.79,71.8,16319.0,70.0555,70.0555,69.9678,69.9776,16319.0
2019-03-25 14:00:00,71.81,71.89,71.8,71.88,21547.0,69.9873,70.0653,69.9776,70.0555,21547.0
2019-03-25 14:10:00,71.88,71.95,71.85,71.87,112076.0,70.0555,70.1238,70.0263,70.0458,112076.0
2019-03-25 14:20:00,71.87,71.92,71.87,71.92,21143.0,70.0458,70.0945,70.0458,70.0945,21143.0
2019-03-25 14:30:00,71.93,72.0,71.91,71.97,15379.0,70.1043,70.1725,70.0848,70.1432,15379.0
2019-03-25 14:40:00,71.97,72.08,71.97,72.0,19352.0,70.1432,70.2505,70.1432,70.1725,19352.0
2019-03-25 14:50:00,72.02,72.18,71.97,72.18,25796.0,70.192,70.3479,70.1432,70.3479,25796.0
2019-03-25 15:00:00,72.19,72.22,72.16,72.17,31570.0,70.3577,70.3869,70.3284,70.3382,31570.0
2019-03-25 15:10:00,72.18,72.28,72.14,72.21,25223.0,70.3479,70.4454,70.3089,70.3772,25223.0
2019-03-25 15:20:00,72.2,72.26,72.18,72.19,23728.0,70.3674,70.4259,70.3479,70.3577,23728.0
2019-03-25 15:30:00,72.19,72.22,72.14,72.16,43184.0,70.3577,70.3869,70.3089,70.3284,43184.0
2019-03-25 15:40:00,72.16,72.23,72.16,72.2,65354.0,70.3284,70.3966,70.3284,70.3674,65354.0
2019-03-25 15:50:00,72.2,72.25,71.9,72.19,330949.0,70.3674,70.4161,70.075,70.3577,330949.0
2019-03-26 09:30:00,72.45,72.6,72.33,72.56,63908.0,70.6111,70.7573,70.4941,70.7183,63908.0
2019-03-26 09:40:00,72.56,72.77,72.5,72.74,31089.0,70.7183,70.9229,70.6598,70.8937,31089.0
2019-03-26 09:50:00,72.73,72.9,72.7,72.87,33406.0,70.884,71.0496,70.8547,71.0204,33406.0
2019-03-26 10:00:00,72.88,72.9,72.61,72.66,35950.0,71.0301,71.0496,70.767,70.8157,35950.0
2019-03-26 10:10:00,72.67,72.72,72.65,72.65,51999.0,70.8255,70.8742,70.806,70.806,51999.0
2019-03-26 10:20:00,72.65,72.66,72.53,72.53,30648.0,70.806,70.8157,70.689,70.689,30648.0
2019-03-26 10:30:00,72.56,72.57,72.49,72.51,20427.0,70.7183,70.728,70.65,70.6695,20427.0
2019-03-26 10:40:00,72.51,72.53,72.43,72.52,31440.0,70.6695,70.689,70.5916,70.6793,31440.0
2019-03-26 10:50:00,72.53,72.62,72.49,72.52,23163.0,70.689,70.7767,70.65,70.6793,23163.0
2019-03-26 11:00:00,72.53,72.62,72.53,72.54,23230.0,70.689,70.7767,70.689,70.6988,23230.0
2019-03-26 11:10:00,72.55,72.56,72.36,72.41,36659.0,70.7085,70.7183,70.5233,70.5721,36659.0
2019-03-26 11:20:00,72.41,72.51,72.39,72.5,24818.0,70.5721,70.6695,70.5526,70.6598,24818.0
2019-03-26 11:30:00,72.49,72.51,72.41,72.46,27050.0,70.65,70.6695,70.5721,70.6208,27050.0
2019-03-26 11:40:00,72.46,72.52,72.41,72.45,23527.0,70.6208,70.6793,70.5721,70.6111,23527.0
2019-03-26 11:50:00,72.45,72.47,72.39,72.46,23163.0,70.6111,70.6306,70.5526,70.6208,23163.0
2019-03-26 12:00:00,72.47,72.5,72.42,72.45,28867.0,70.6306,70.6598,70.5818,70.6111,28867.0
2019-03-26 12:10:00,72.48,72.51,72.46,72.5,15032.0,70.6403,70.6695,70.6208,70.6598,15032.0
2019-03-26 12:20:00,72.52,72.52,72.39,72.42,34337.0,70.6793,70.6793,70.5526,70.5818,34337.0
2019-03-26 12:30:00,72.43,72.52,72.4,72.41,19600.0,70.5916,70.6793,70.5623,70.5721,19600.0
2019-03-26 12:40:00,72.42,72.44,72.38,72.42,39550.0,70.5818,70.6013,70.5428,70.5818,39550.0
2019-03-26 12:50:00,72.42,72.47,72.4,72.43,21415.0,70.5818,70.6306,70.5623,70.5916,21415.0
2019-03-26 13:00:00,72.43,72.48,72.42,72.45,12905.0,70.5916,70.6403,70.5818,70.6111,12905.0
2019-03-26 13:10:00,72.44,72.49,72.44,72.47,14885.0,70.6013,70.65,70.6013,70.6306,14885.0
2019-03-26 13:20:00,72.47,72.47,72.39,72.42,25345.0,70.6306,70.6306,70.5526,70.5818,25345.0
2019-03-26 13:30:00,72.42,72.42,72.25,72.26,26672.0,70.5818,70.5818,70.4161,70.4259,26672.0
2019-03-26 13:40:00,72.24,72.48,72.24,72.42,29707.0,70.4064,70.6403,70.4064,70.5818,29707.0
2019-03-26 13:50:00,72.42,72.47,72.37,72.44,49130.0,70.5818,70.6306,70.5331,70.6013,49130.0
2019-03-26 14:00:00,72.45,72.5,72.41,72.43,23891.0,70.6111,70.6598,70.5721,70.5916,23891.0
2019-03-26 14:10:00,72.42,72.45,72.38,72.45,47319.0,70.5818,70.6111,70.5428,70.6111,47319.0
2019-03-26 14:20:00,72.45,72.45,72.41,72.42,53868.0,70.6111,70.6111,70.5721,70.5818,53868.0
2019-03-26 14:30:00,72.43,72.45,72.39,72.43,56955.0,70.5916,70.6111,70.5526,70.5916,56955.0
2019-03-26 14:40:00,72.43,72.46,72.41,72.43,61864.0,70.5916,70.6208,70.5721,70.5916,61864.0
2019-03-26 14:50:00,72.43,72.44,72.37,72.41,76079.0,70.5916,70.6013,70.5331,70.5721,76079.0
2019-03-26 15:00:00,72.4,72.46,72.39,72.43,56827.0,70.5623,70.6208,70.5526,70.5916,56827.0
2019-03-26 15:10:00,72.43,72.44,72.4,72.42,33962.0,70.5916,70.6013,70.5623,70.5818,33962.0
2019-03-26 15:20:00,72.42,72.83,72.4,72.71,213208.0,70.5818,70.9814,70.5623,70.8645,213208.0
2019-03-26 15:30:00,72.68,73.0,72.65,72.92,338270.0,70.8352,71.1471,70.806,71.0691,338270.0
2019-03-26 15:40:00,72.92,73.01,72.87,72.99,126581.0,71.0691,71.1568,71.0204,71.1374,126581.0
2019-03-26 15:50:00,72.99,73.23,72.97,73.23,325193.0,71.1374,71.3713,71.1179,71.3713,325193.0
2019-03-27 09:30:00,73.26,73.33,73.04,73.16,47830.0,71.4005,71.4687,71.1861,71.303,47830.0
2019-03-27 09:40:00,73.17,73.23,73.05,73.16,47126.0,71.3128,71.3713,71.1958,71.303,47126.0
2019-03-27 09:50:00,73.19,73.38,73.14,73.3,50473.0,71.3323,71.5175,71.2835,71.4395,50473.0
2019-03-27 10:00:00,73.31,73.32,73.18,73.26,67794.0,71.4492,71.459,71.3225,71.4005,67794.0
2019-03-27 10:10:00,73.26,73.47,73.24,73.25,73023.0,71.4005,71.6052,71.381,71.3908,73023.0
2019-03-27 10:20:00,73.25,73.58,73.25,73.58,78608.0,71.3908,71.7124,71.3908,71.7124,78608.0
2019-03-27 10:30:00,73.57,73.66,73.49,73.57,55003.0,71.7026,71.7904,71.6247,71.7026,55003.0
2019-03-27 10:40:00,73.56,73.57,73.25,73.27,72247.0,71.6929,71.7026,71.3908,71.4102,72247.0
2019-03-27 10:50:00,73.25,73.28,73.15,73.22,24835.0,71.3908,71.42,71.2933,71.3615,24835.0
2019-03-27 11:00:00,73.2,73.39,73.19,73.26,96826.0,71.342,71.5272,71.3323,71.4005,96826.0
2019-03-27 11:10:00,73.24,73.32,73.19,73.21,68810.0,71.381,71.459,71.3323,71.3518,68810.0
2019-03-27 11:20:00,73.21,73.25,73.19,73.2,76317.0,71.3518,71.3908,71.3323,71.342,76317.0
2019-03-27 11:30:00,73.2,73.23,72.96,73.03,92562.0,71.342,71.3713,71.1081,71.1763,92562.0
2019-03-27 11:40:00,73.03,73.1,72.97,73.05,71472.0,71.1763,71.2446,71.1179,71.1958,71472.0
2019-03-27 11:50:00,73.04,73.15,72.93,72.96,29158.0,71.1861,71.2933,71.0789,71.1081,29158.0
2019-03-27 12:00:00,72.95,73.19,72.92,73.02,52079.0,71.0984,71.3323,71.0691,71.1666,52079.0
2019-03-27 12:10:00,73.01,73.1,72.93,73.09,44590.0,71.1568,71.2446,71.0789,71.2348,44590.0
2019-03-27 12:20:00,73.1,73.14,73.0,73.12,35148.0,71.2446,71.2835,71.1471,71.2641,35148.0
2019-03-27 12:30:00,73.11,73.22,73.07,73.19,28103.0,71.2543,71.3615,71.2153,71.3323,28103.0
2019-03-27 12:40:00,73.19,73.28,73.16,73.19,14864.0,71.3323,71.42,71.303,71.3323,14864.0
2019-03-27 12:50:00,73.2,73.3,73.16,73.24,21911.0,71.342,71.4395,71.303,71.381,21911.0
2019-03-27 13:00:00,73.24,73.32,73.2,73.21,22663.0,71.381,71.459,71.342,71.3518,22663.0
2019-03-27 13:10:00,73.21,73.44,73.21,73.44,57464.0,71.3518,71.5759,71.3518,71.5759,57464.0
2019-03-27 13:20:00,73.44,73.47,73.34,73.35,26742.0,71.5759,71.6052,71.4785,71.4882,26742.0
2019-03-27 13:30:00,73.35,73.37,72.85,72.94,124861.0,71.4882,71.5077,71.0009,71.0886,124861.0
2019-03-27 13:40:00,72.95,73.14,72.61,72.7,521750.0,71.0984,71.2835,70.767,70.8547,521750.0
2019-03-27 13:50:00,72.7,72.84,72.59,72.6,43405.0,70.8547,70.9912,70.7475,70.7573,43405.0
2019-03-27 14:00:00,72.6,72.77,72.25,72.25,279758.0,70.7573,70.9229,70.4161,70.4161,279758.0
2019-03-27 14:10:00,72.25,72.39,72.15,72.29,103173.0,70.4161,70.5526,70.3187,70.4551,103173.0
2019-03-27 14:20:00,72.29,72.31,72.15,72.2,79506.0,70.4551,70.4746,70.3187,70.3674,79506.0
2019-03-27 14:30:00,72.19,72.43,71.9,71.9,56717.0,70.3577,70.5916,70.075,70.075,56717.0
2019-03-27 14:40:00,71.91,72.02,71.83,72.01,97683.0,70.0848,70.192,70.0068,70.1822,97683.0
2019-03-27 14:50:00,72.01,72.11,71.95,72.03,63229.0,70.1822,70.2797,70.1238,70.2017,63229.0
2019-03-27 15:00:00,72.04,72.14,72.03,72.07,151686.0,70.2115,70.3089,70.2017,70.2407,151686.0
2019-03-27 15:10:00,72.07,72.12,72.06,72.12,81024.0,70.2407,70.2894,70.231,70.2894,81024.0
2019-03-27 15:20:00,72.11,72.17,72.03,72.15,157330.0,70.2797,70.3382,70.2017,70.3187,157330.0
2019-03-27 15:30:00,72.16,72.2,72.1,72.13,173106.0,70.3284,70.3674,70.2699,70.2992,173106.0
2019-03-27 15:40:00,72.13,72.3,72.11,72.25,216345.0,70.2992,70.4649,70.2797,70.4161,216345.0
2019-03-27 15:50:00,72.25,72.42,71.98,72.09,776719.0,70.4161,70.5818,70.153,70.2602,776719.0
2019-03-28 09:30:00,71.91,72.13,71.58,71.68,97423.0,70.0848,70.2992,69.7631,69.8606,97423.0
2019-03-28 09:40:00,71.71,71.73,71.5,71.56,88171.0,69.8898,69.9093,69.6852,69.7437,88171.0
2019-03-28 09:50:00,71.56,71.56,71.04,71.21,78598.0,69.7437,69.7437,69.2369,69.4025,78598.0
2019-03-28 10:00:00,71.21,71.24,70.84,70.87,122042.0,69.4025,69.4318,69.0419,69.0712,122042.0
2019-03-28 10:10:00,70.86,70.87,70.7,70.75,80942.0,69.0614,69.0712,68.9055,68.9542,80942.0
2019-03-28 10:20:00,70.75,70.89,70.68,70.74,68309.0,68.9542,69.0907,68.886,68.9445,68309.0
2019-03-28 10:30:00,70.74,70.76,70.51,70.53,48963.0,68.9445,68.964,68.7203,68.7398,48963.0
2019-03-28 10:40:00,70.52,70.56,70.26,70.29,62692.0,68.7301,68.769,68.4766,68.5059,62692.0
2019-03-28 10:50:00,70.3,70.36,69.97,70.11,110156.0,68.5156,68.5741,68.194,68.3305,110156.0
2019-03-28 11:00:00,70.09,70.09,69.65,69.88,272486.0,68.311,68.311,67.8821,68.1063,272486.0
2019-03-28 11:10:00,69.87,69.9,69.64,69.7,168476.0,68.0965,68.1258,67.8724,67.9309,168476.0
2019-03-28 11:20:00,69.71,69.77,69.51,69.51,145524.0,67.9406,67.9991,67.7457,67.7457,145524.0
2019-03-28 11:30:00,69.51,69.66,69.48,69.61,42589.0,67.7457,67.8919,67.7164,67.8431,42589.0
2019-03-28 11:40:00,69.6,69.68,69.44,69.55,61976.0,67.8334,67.9114,67.6775,67.7847,61976.0
2019-03-28 11:50:00,69.54,69.63,69.29,69.32,139383.0,67.7749,67.8626,67.5313,67.5605,139383.0
2019-03-28 12:00:00,69.32,69.39,69.22,69.24,102263.0,67.5605,67.6287,67.463,67.4825,102263.0
2019-03-28 12:10:00,69.23,69.23,68.92,68.95,106478.0,67.4728,67.4728,67.1707,67.1999,106478.0
2019-03-28 12:20:00,68.95,68.98,68.8,68.83,134842.0,67.1999,67.2291,67.0537,67.0829,134842.0
2019-03-28 12:30:00,68.83,69.25,68.82,69.21,239232.0,67.0829,67.4923,67.0732,67.4533,239232.0
2019-03-28 12:40:00,69.21,69.38,69.21,69.34,166263.0,67.4533,67.619,67.4533,67.58,166263.0
2019-03-28 12:50:00,69.34,69.43,69.28,69.34,66785.0,67.58,67.6677,67.5215,67.58,66785.0
2019-03-28 13:00:00,69.35,69.43,69.32,69.35,65722.0,67.5897,67.6677,67.5605,67.5897,65722.0
2019-03-28 13:10:00,69.37,69.58,69.34,69.57,50794.0,67.6092,67.8139,67.58,67.8042,50794.0
2019-03-28 13:20:00,69.57,69.7,69.48,69.54,77477.0,67.8042,67.9309,67.7164,67.7749,77477.0
2019-03-28 13:30:00,69.55,69.56,69.35,69.35,56668.0,67.7847,67.7944,67.5897,67.5897,56668.0
2019-03-28 13:40:00,69.37,69.54,69.33,69.45,81215.0,67.6092,67.7749,67.5703,67.6872,81215.0
2019-03-28 13:50:00,69.44,69.55,69.43,69.53,86030.0,67.6775,67.7847,67.6677,67.7652,86030.0
2019-03-28 14:00:00,69.52,69.53,69.35,69.39,51948.0,67.7554,67.7652,67.5897,67.6287,51948.0
2019-03-28 14:10:00,69.39,69.42,69.36,69.39,40977.0,67.6287,67.658,67.5995,67.6287,40977.0
2019-03-28 14:20:00,69.39,69.45,69.36,69.39,45870.0,67.6287,67.6872,67.5995,67.6287,45870.0
2019-03-28 14:30:00,69.38,69.47,69.18,69.32,93167.0,67.619,67.7067,67.4241,67.5605,93167.0
2019-03-28 14:40:00,69.32,69.47,69.32,69.4,39111.0,67.5605,67.7067,67.5605,67.6385,39111.0
2019-03-28 14:50:00,69.41,69.43,69.1,69.13,70422.0,67.6482,67.6677,67.3461,67.3753,70422.0
2019-03-28 15:00:00,69.12,69.27,69.08,69.26,84896.0,67.3656,67.5118,67.3266,67.502,84896.0
2019-03-28 15:10:00,69.25,69.32,69.21,69.25,60337.0,67.4923,67.5605,67.4533,67.4923,60337.0
2019-03-28 15:20:00,69.25,69.25,69.04,69.08,77140.0,67.4923,67.4923,67.2876,67.3266,77140.0
2019-03-28 15:30:00,69.08,69.25,68.88,69.14,207810.0,67.3266,67.4923,67.1317,67.3851,207810.0
2019-03-28 15:40:00,69.14,69.2,68.94,68.96,161441.0,67.3851,67.4436,67.1902,67.2096,161441.0
2019-03-28 15:50:00,68.95,69.08,68.91,69.02,541090.0,67.1999,67.3266,67.1609,67.2681,541090.0
2019-03-29 09:30:00,69.21,69.36,68.59,68.7,140642.0,67.4533,67.5995,66.849,66.9562,140642.0
2019-03-29 09:40:00,68.73,68.76,68.34,68.36,111358.0,66.9855,67.0147,66.6054,66.6249,111358.0
2019-03-29 09:50:00,68.36,68.62,68.34,68.42,50706.0,66.6249,66.8783,66.6054,66.6834,50706.0
2019-03-29 10:00:00,68.44,68.45,68.11,68.26,103153.0,66.7028,66.7126,66.3812,66.5274,103153.0
2019-03-29 10:10:00,68.23,68.41,68.23,68.35,99670.0,66.4982,66.6736,66.4982,66.6151,99670.0
2019-03-29 10:20:00,68.35,68.62,68.05,68.61,171931.0,66.6151,66.8783,66.3227,66.8685,171931.0
2019-03-29 10:30:00,68.61,68.63,68.29,68.32,74943.0,66.8685,66.888,66.5567,66.5859,74943.0
2019-03-29 10:40:00,68.29,68.31,68.09,68.22,142674.0,66.5567,66.5761,66.3617,66.4884,142674.0
2019-03-29 10:50:00,68.22,68.25,68.04,68.24,68267.0,66.4884,66.5177,66.313,66.5079,68267.0
2019-03-29 11:00:00,68.24,68.66,68.23,68.53,139977.0,66.5079,66.9173,66.4982,66.7906,139977.0
2019-03-29 11:10:00,68.53,68.55,68.45,68.5,147004.0,66.7906,66.8101,66.7126,66.7613,147004.0
2019-03-29 11:20:00,68.51,68.66,68.49,68.64,84916.0,66.7711,66.9173,66.7516,66.8978,84916.0
2019-03-29 11:30:00,68.64,68.82,68.61,68.77,207505.0,66.8978,67.0732,66.8685,67.0245,207505.0
2019-03-29 11:40:00,68.77,68.8,68.69,68.69,72067.0,67.0245,67.0537,66.9465,66.9465,72067.0
2019-03-29 11:50:00,68.7,68.73,68.49,68.55,48408.0,66.9562,66.9855,66.7516,66.8101,48408.0
2019-03-29 12:00:00,68.55,68.56,68.35,68.43,43997.0,66.8101,66.8198,66.6151,66.6931,43997.0
2019-03-29 12:10:00,68.43,68.44,68.17,68.23,77906.0,66.6931,66.7028,66.4397,66.4982,77906.0
2019-03-29 12:20:00,68.23,68.26,68.07,68.22,63985.0,66.4982,66.5274,66.3422,66.4884,63985.0
2019-03-29 12:30:00,68.23,68.43,68.21,68.38,70941.0,66.4982,66.6931,66.4787,66.6444,70941.0
2019-03-29 12:40:00,68.38,68.44,68.34,68.42,80987.0,66.6444,66.7028,66.6054,66.6834,80987.0
2019-03-29 12:50:00,68.42,68.54,68.38,68.51,55005.0,66.6834,66.8003,66.6444,66.7711,55005.0
2019-03-29 13:00:00,68.51,68.68,68.47,68.68,94796.0,66.7711,66.9368,66.7321,66.9368,94796.0
2019-03-29 13:10:00,68.68,68.73,68.63,68.71,69224.0,66.9368,66.9855,66.888,66.966,69224.0
2019-03-29 13:20:00,68.7,68.87,68.62,68.79,130018.0,66.9562,67.1219,66.8783,67.044,130018.0
2019-03-29 13:30:00,68.8,68.82,68.75,68.8,75606.0,67.0537,67.0732,67.005,67.0537,75606.0
2019-03-29 13:40:00,68.8,69.04,68.8,69.01,151503.0,67.0537,67.2876,67.0537,67.2584,151503.0
2019-03-29 13:50:00,69.02,69.03,68.82,68.96,73059.0,67.2681,67.2779,67.0732,67.2096,73059.0
2019-03-29 14:00:00,68.95,69.1,68.93,69.05,45400.0,67.1999,67.3461,67.1804,67.2974,45400.0
2019-03-29 14:10:00,69.05,69.09,68.85,68.88,57138.0,67.2974,67.3363,67.1024,67.1317,57138.0
2019-03-29 14:20:00,68.88,68.92,68.83,68.86,57403.0,67.1317,67.1707,67.0829,67.1122,57403.0
2019-03-29 14:30:00,68.86,68.92,68.84,68.87,47956.0,67.1122,67.1707,67.0927,67.1219,47956.0
2019-03-29 14:40:00,68.86,68.94,68.82,68.9,61092.0,67.1122,67.1902,67.0732,67.1512,61092.0
2019-03-29 14:50:00,68.91,68.95,68.83,68.93,71165.0,67.1609,67.1999,67.0829,67.1804,71165.0
2019-03-29 15:00:00,68.94,69.12,68.93,69.1,63593.0,67.1902,67.3656,67.1804,67.3461,63593.0
2019-03-29 15:10:00,69.09,69.12,68.96,69.03,76444.0,67.3363,67.3656,67.2096,67.2779,76444.0
2019-03-29 15:20:00,69.03,69.03,68.88,68.96,79656.0,67.2779,67.2779,67.1317,67.2096,79656.0
2019-03-29 15:30:00,68.96,68.96,68.86,68.91,88226.0,67.2096,67.2096,67.1122,67.1609,88226.0
2019-03-29 15:40:00,68.9,69.05,68.87,68.97,143454.0,67.1512,67.2974,67.1219,67.2194,143454.0
2019-03-29 15:50:00,68.97,69.02,68.89,69.01,413223.0,67.2194,67.2681,67.1414,67.2584,413223.0
2019-04-01 09:30:00,69.41,69.84,69.21,69.22,89211.0,67.6482,68.0673,67.4533,67.463,89211.0
2019-04-01 09:40:00,69.25,69.54,69.2,69.53,132072.0,67.4923,67.7749,67.4436,67.7652,132072.0
2019-04-01 09:50:00,69.5,69.68,69.46,69.48,67613.0,67.7359,67.9114,67.697,67.7164,67613.0
2019-04-01 10:00:00,69.52,69.62,69.32,69.46,73962.0,67.7554,67.8529,67.5605,67.697,73962.0
2019-04-01 10:10:00,69.46,69.58,69.36,69.55,109528.0,67.697,67.8139,67.5995,67.7847,109528.0
2019-04-01 10:20:00,69.54,69.63,69.51,69.62,113305.0,67.7749,67.8626,67.7457,67.8529,113305.0
2019-04-01 10:30:00,69.62,69.83,69.57,69.82,110055.0,67.8529,68.0576,67.8042,68.0478,110055.0
2019-04-01 10:40:00,69.81,69.83,69.61,69.61,43424.0,68.0381,68.0576,67.8431,67.8431,43424.0
2019-04-01 10:50:00,69.63,69.65,69.59,69.6,59867.0,67.8626,67.8821,67.8237,67.8334,59867.0
2019-04-01 11:00:00,69.61,69.77,69.53,69.74,46391.0,67.8431,67.9991,67.7652,67.9698,46391.0
2019-04-01 11:10:00,69.74,69.76,69.58,69.64,91761.0,67.9698,67.9893,67.8139,67.8724,91761.0
2019-04-01 11:20:00,69.64,69.72,69.63,69.64,28379.0,67.8724,67.9504,67.8626,67.8724,28379.0
2019-04-01 11:30:00,69.64,69.78,69.63,69.71,31738.0,67.8724,68.0088,67.8626,67.9406,31738.0
2019-04-01 11:40:00,69.7,69.7,69.59,69.64,40196.0,67.9309,67.9309,67.8237,67.8724,40196.0
2019-04-01 11:50:00,69.63,69.73,69.62,69.69,23185.0,67.8626,67.9601,67.8529,67.9211,23185.0
2019-04-01 12:00:00,69.69,69.69,69.47,69.55,83093.0,67.9211,67.9211,67.7067,67.7847,83093.0
2019-04-01 12:10:00,69.55,69.56,69.47,69.54,38757.0,67.7847,67.7944,67.7067,67.7749,38757.0
2019-04-01 12:20:00,69.54,69.58,69.47,69.53,36384.0,67.7749,67.8139,67.7067,67.7652,36384.0
2019-04-01 12:30:00,69.52,69.56,69.45,69.52,43938.0,67.7554,67.7944,67.6872,67.7554,43938.0
2019-04-01 12:40:00,69.52,69.56,69.49,69.52,22873.0,67.7554,67.7944,67.7262,67.7554,22873.0
2019-04-01 12:50:00,69.53,69.53,69.5,69.51,12042.0,67.7652,67.7652,67.7359,67.7457,12042.0
2019-04-01 13:00:00,69.52,69.58,69.52,69.56,14367.0,67.7554,67.8139,67.7554,67.7944,14367.0
2019-04-01 13:10:00,69.57,69.57,69.48,69.51,24304.0,67.8042,67.8042,67.7164,67.7457,24304.0
2019-04-01 13:20:00,69.52,69.52,69.47,69.5,30708.0,67.7554,67.7554,67.7067,67.7359,30708.0
2019-04-01 13:30:00,69.5,69.52,69.39,69.4,45569.0,67.7359,67.7554,67.6287,67.6385,45569.0
2019-04-01 13:40:00,69.41,69.44,69.34,69.36,30533.0,67.6482,67.6775,67.58,67.5995,30533.0
2019-04-01 13:50:00,69.36,69.48,69.36,69.42,33670.0,67.5995,67.7164,67.5995,67.658,33670.0
2019-04-01 14:00:00,69.43,69.48,69.38,69.4,33247.0,67.6677,67.7164,67.619,67.6385,33247.0
2019-04-01 14:10:00,69.4,69.42,69.38,69.39,37694.0,67.6385,67.658,67.619,67.6287,37694.0
2019-04-01 14:20:00,69.38,69.42,69.32,69.37,58686.0,67.619,67.658,67.5605,67.6092,58686.0
2019-04-01 14:30:00,69.36,69.41,69.32,69.39,29442.0,67.5995,67.6482,67.5605,67.6287,29442.0
2019-04-01 14:40:00,69.39,69.39,69.17,69.17,70792.0,67.6287,67.6287,67.4143,67.4143,70792.0
2019-04-01 14:50:00,69.17,69.25,69.15,69.22,30357.0,67.4143,67.4923,67.3948,67.463,30357.0
2019-04-01 15:00:00,69.21,69.27,69.15,69.19,45221.0,67.4533,67.5118,67.3948,67.4338,45221.0
2019-04-01 15:10:00,69.19,69.33,69.18,69.32,59330.0,67.4338,67.5703,67.4241,67.5605,59330.0
2019-04-01 15:20:00,69.31,69.35,69.3,69.33,45540.0,67.5508,67.5897,67.541,67.5703,45540.0
2019-04-01 15:30:00,69.32,69.46,69.31,69.46,69427.0,67.5605,67.697,67.5508,67.697,69427.0
2019-04-01 15:40:00,69.46,69.6,69.45,69.57,131094.0,67.697,67.8334,67.6872,67.8042,131094.0
2019-04-01 15:50:00,69.57,69.91,69.56,69.87,572918.0,67.8042,68.1355,67.7944,68.0965,572918.0
2019-04-02 09:30:00,69.68,69.68,69.26,69.26,151514.0,67.9114,67.9114,67.502,67.502,151514.0
2019-04-02 09:40:00,69.24,69.35,69.12,69.19,34791.0,67.4825,67.5897,67.3656,67.4338,34791.0
2019-04-02 09:50:00,69.18,69.62,69.1,69.62,188110.0,67.4241,67.8529,67.3461,67.8529,188110.0
2019-04-02 10:00:00,69.6,69.79,69.54,69.71,229384.0,67.8334,68.0186,67.7749,67.9406,229384.0
2019-04-02 10:10:00,69.71,69.88,69.71,69.82,53603.0,67.9406,68.1063,67.9406,68.0478,53603.0
2019-04-02 10:20:00,69.83,70.03,69.79,69.95,196383.0,68.0576,68.2525,68.0186,68.1745,196383.0
2019-04-02 10:30:00,69.93,69.95,69.67,69.75,83707.0,68.155,68.1745,67.9016,67.9796,83707.0
2019-04-02 10:40:00,69.74,69.78,69.54,69.54,27639.0,67.9698,68.0088,67.7749,67.7749,27639.0
2019-04-02 10:50:00,69.57,69.63,69.52,69.6,40388.0,67.8042,67.8626,67.7554,67.8334,40388.0
2019-04-02 11:00:00,69.6,69.67,69.4,69.42,79699.0,67.8334,67.9016,67.6385,67.658,79699.0
2019-04-02 11:10:00,69.41,69.58,69.4,69.53,87753.0,67.6482,67.8139,67.6385,67.7652,87753.0
2019-04-02 11:20:00,69.54,69.7,69.5,69.68,40618.0,67.7749,67.9309,67.7359,67.9114,40618.0
2019-04-02 11:30:00,69.68,69.73,69.56,69.57,17204.0,67.9114,67.9601,67.7944,67.8042,17204.0
2019-04-02 11:40:00,69.57,69.64,69.56,69.6,19900.0,67.8042,67.8724,67.7944,67.8334,19900.0
2019-04-02 11:50:00,69.6,69.64,69.54,69.64,18073.0,67.8334,67.8724,67.7749,67.8724,18073.0
2019-04-02 12:00:00,69.65,69.67,69.58,69.58,32388.0,67.8821,67.9016,67.8139,67.8139,32388.0
2019-04-02 12:10:00,69.6,69.61,69.53,69.55,21619.0,67.8334,67.8431,67.7652,67.7847,21619.0
2019-04-02 12:20:00,69.55,69.56,69.43,69.46,62710.0,67.7847,67.7944,67.6677,67.697,62710.0
2019-04-02 12:30:00,69.48,69.49,69.37,69.44,21478.0,67.7164,67.7262,67.6092,67.6775,21478.0
2019-04-02 12:40:00,69.45,69.52,69.45,69.49,35826.0,67.6872,67.7554,67.6872,67.7262,35826.0
2019-04-02 12:50:00,69.49,69.51,69.42,69.51,12258.0,67.7262,67.7457,67.658,67.7457,12258.0
2019-04-02 13:00:00,69.51,69.65,69.49,69.61,47394.0,67.7457,67.8821,67.7262,67.8431,47394.0
2019-04-02 13:10:00,69.61,69.71,69.61,69.69,14935.0,67.8431,67.9406,67.8431,67.9211,14935.0
2019-04-02 13:20:00,69.7,69.75,69.68,69.74,20069.0,67.9309,67.9796,67.9114,67.9698,20069.0
2019-04-02 13:30:00,69.74,69.74,69.6,69.64,64694.0,67.9698,67.9698,67.8334,67.8724,64694.0
2019-04-02 13:40:00,69.64,69.73,69.62,69.64,120065.0,67.8724,67.9601,67.8529,67.8724,120065.0
2019-04-02 13:50:00,69.64,69.73,69.54,69.6,73865.0,67.8724,67.9601,67.7749,67.8334,73865.0
2019-04-02 14:00:00,69.6,69.6,69.47,69.52,84557.0,67.8334,67.8334,67.7067,67.7554,84557.0
2019-04-02 14:10:00,69.52,69.64,69.49,69.64,119594.0,67.7554,67.8724,67.7262,67.8724,119594.0
2019-04-02 14:20:00,69.65,69.78,69.62,69.7,59510.0,67.8821,68.0088,67.8529,67.9309,59510.0
2019-04-02 14:30:00,69.68,69.75,69.63,69.63,42720.0,67.9114,67.9796,67.8626,67.8626,42720.0
2019-04-02 14:40:00,69.62,69.66,69.51,69.52,59419.0,67.8529,67.8919,67.7457,67.7554,59419.0
2019-04-02 14:50:00,69.53,69.64,69.52,69.62,39463.0,67.7652,67.8724,67.7554,67.8529,39463.0
2019-04-02 15:00:00,69.63,69.66,69.55,69.59,33558.0,67.8626,67.8919,67.7847,67.8237,33558.0
2019-04-02 15:10:00,69.6,69.61,69.53,69.54,33472.0,67.8334,67.8431,67.7652,67.7749,33472.0
2019-04-02 15:20:00,69.55,69.62,69.48,69.61,52570.0,67.7847,67.8529,67.7164,67.8431,52570.0
2019-04-02 15:30:00,69.61,69.7,69.6,69.7,82139.0,67.8431,67.9309,67.8334,67.9309,82139.0
2019-04-02 15:40:00,69.7,69.74,69.59,69.65,138153.0,67.9309,67.9698,67.8237,67.8821,138153.0
2019-04-02 15:50:00,69.65,69.68,69.56,69.58,318533.0,67.8821,67.9114,67.7944,67.8139,318533.0
2019-04-03 09:30:00,69.69,69.89,69.37,69.41,66556.0,67.9211,68.116,67.6092,67.6482,66556.0
2019-04-03 09:40:00,69.38,69.44,69.2,69.21,111091.0,67.619,67.6775,67.4436,67.4533,111091.0
2019-04-03 09:50:00,69.19,69.57,69.19,69.57,20312.0,67.4338,67.8042,67.4338,67.8042,20312.0
2019-04-03 10:00:00,69.56,69.67,69.46,69.49,27657.0,67.7944,67.9016,67.697,67.7262,27657.0
2019-04-03 10:10:00,69.48,69.59,69.46,69.57,17083.0,67.7164,67.8237,67.697,67.8042,17083.0
2019-04-03 10:20:00,69.57,69.59,69.35,69.41,26071.0,67.8042,67.8237,67.5897,67.6482,26071.0
2019-04-03 10:30:00,69.4,69.47,69.39,69.4,25965.0,67.6385,67.7067,67.6287,67.6385,25965.0
2019-04-03 10:40:00,69.41,69.41,69.28,69.29,200182.0,67.6482,67.6482,67.5215,67.5313,200182.0
2019-04-03 10:50:00,69.28,69.33,69.25,69.32,34723.0,67.5215,67.5703,67.4923,67.5605,34723.0
2019-04-03 11:00:00,69.34,69.49,69.32,69.47,87432.0,67.58,67.7262,67.5605,67.7067,87432.0
2019-04-03 11:10:00,69.47,69.63,69.39,69.44,131079.0,67.7067,67.8626,67.6287,67.6775,131079.0
2019-04-03 11:20:00,69.43,69.56,69.42,69.54,45224.0,67.6677,67.7944,67.658,67.7749,45224.0
2019-04-03 11:30:00,69.53,69.54,69.4,69.47,31437.0,67.7652,67.7749,67.6385,67.7067,31437.0
2019-04-03 11:40:00,69.48,69.56,69.45,69.56,24412.0,67.7164,67.7944,67.6872,67.7944,24412.0
2019-04-03 11:50:00,69.55,69.6,69.37,69.41,89001.0,67.7847,67.8334,67.6092,67.6482,89001.0
2019-04-03 12:00:00,69.4,69.55,69.33,69.54,25222.0,67.6385,67.7847,67.5703,67.7749,25222.0
2019-04-03 12:10:00,69.55,69.58,69.46,69.46,19875.0,67.7847,67.8139,67.697,67.697,19875.0
2019-04-03 12:20:00,69.46,69.48,69.37,69.4,31454.0,67.697,67.7164,67.6092,67.6385,31454.0
2019-04-03 12:30:00,69.37,69.44,69.32,69.34,17911.0,67.6092,67.6775,67.5605,67.58,17911.0
2019-04-03 12:40:00,69.34,69.38,69.33,69.34,16369.0,67.58,67.619,67.5703,67.58,16369.0
2019-04-03 12:50:00,69.33,69.35,69.28,69.32,15513.0,67.5703,67.5897,67.5215,67.5605,15513.0
2019-04-03 13:00:00,69.31,69.34,69.31,69.32,14850.0,67.5508,67.58,67.5508,67.5605,14850.0
2019-04-03 13:10:00,69.32,69.33,69.24,69.27,27900.0,67.5605,67.5703,67.4825,67.5118,27900.0
2019-04-03 13:20:00,69.27,69.27,69.19,69.19,27762.0,67.5118,67.5118,67.4338,67.4338,27762.0
2019-04-03 13:30:00,69.21,69.22,69.05,69.08,66765.0,67.4533,67.463,67.2974,67.3266,66765.0
2019-04-03 13:40:00,69.08,69.08,68.75,68.88,98955.0,67.3266,67.3266,67.005,67.1317,98955.0
2019-04-03 13:50:00,68.85,68.88,68.76,68.8,30672.0,67.1024,67.1317,67.0147,67.0537,30672.0
2019-04-03 14:00:00,68.83,68.83,68.71,68.73,29569.0,67.0829,67.0829,66.966,66.9855,29569.0
2019-04-03 14:10:00,68.71,68.77,68.64,68.7,60855.0,66.966,67.0245,66.8978,66.9562,60855.0
2019-04-03 14:20:00,68.69,68.76,68.65,68.66,31620.0,66.9465,67.0147,66.9075,66.9173,31620.0
2019-04-03 14:30:00,68.67,68.73,68.6,68.64,108007.0,66.927,66.9855,66.8588,66.8978,108007.0
2019-04-03 14:40:00,68.64,68.76,68.57,68.76,32228.0,66.8978,67.0147,66.8295,67.0147,32228.0
2019-04-03 14:50:00,68.75,68.77,68.67,68.76,21362.0,67.005,67.0245,66.927,67.0147,21362.0
2019-04-03 15:00:00,68.75,68.83,68.74,68.77,17062.0,67.005,67.0829,66.9952,67.0245,17062.0
2019-04-03 15:10:00,68.77,68.84,68.71,68.8,33545.0,67.0245,67.0927,66.966,67.0537,33545.0
2019-04-03 15:20:00,68.8,68.96,68.79,68.94,29598.0,67.0537,67.2096,67.044,67.1902,29598.0
2019-04-03 15:30:00,68.92,69.07,68.91,69.02,52750.0,67.1707,67.3169,67.1609,67.2681,52750.0
2019-04-03 15:40:00,69.03,69.04,68.88,68.93,69525.0,67.2779,67.2876,67.1317,67.1804,69525.0
2019-04-03 15:50:00,68.93,68.96,68.76,68.83,361965.0,67.1804,67.2096,67.0147,67.0829,361965.0
2019-04-04 09:30:00,68.96,69.17,68.88,69.06,71986.0,67.2096,67.4143,67.1317,67.3071,71986.0
2019-04-04 09:40:00,69.07,69.49,69.04,69.43,59904.0,67.3169,67.7262,67.2876,67.6677,59904.0
2019-04-04 09:50:00,69.45,69.49,69.32,69.41,59956.0,67.6872,67.7262,67.5605,67.6482,59956.0
2019-04-04 10:00:00,69.42,69.47,69.34,69.43,76116.0,67.658,67.7067,67.58,67.6677,76116.0
2019-04-04 10:10:00,69.43,69.51,69.39,69.46,26182.0,67.6677,67.7457,67.6287,67.697,26182.0
2019-04-04 10:20:00,69.46,69.72,69.46,69.59,157821.0,67.697,67.9504,67.697,67.8237,157821.0
2019-04-04 10:30:00,69.58,69.67,69.45,69.53,59886.0,67.8139,67.9016,67.6872,67.7652,59886.0
2019-04-04 10:40:00,69.54,69.58,69.44,69.48,46910.0,67.7749,67.8139,67.6775,67.7164,46910.0
2019-04-04 10:50:00,69.47,69.64,69.47,69.64,33447.0,67.7067,67.8724,67.7067,67.8724,33447.0
2019-04-04 11:00:00,69.64,69.78,69.64,69.69,37413.0,67.8724,68.0088,67.8724,67.9211,37413.0
2019-04-04 11:10:00,69.68,69.68,69.53,69.55,27881.0,67.9114,67.9114,67.7652,67.7847,27881.0
2019-04-04 11:20:00,69.54,69.55,69.46,69.53,25918.0,67.7749,67.7847,67.697,67.7652,25918.0
2019-04-04 11:30:00,69.52,69.59,69.47,69.59,22273.0,67.7554,67.8237,67.7067,67.8237,22273.0
2019-04-04 11:40:00,69.58,69.72,69.57,69.68,60706.0,67.8139,67.9504,67.8042,67.9114,60706.0
2019-04-04 11:50:00,69.68,69.68,69.51,69.56,37827.0,67.9114,67.9114,67.7457,67.7944,37827.0
2019-04-04 12:00:00,69.56,69.69,69.55,69.62,21270.0,67.7944,67.9211,67.7847,67.8529,21270.0
2019-04-04 12:10:00,69.6,69.6,69.39,69.48,85144.0,67.8334,67.8334,67.6287,67.7164,85144.0
2019-04-04 12:20:00,69.48,69.53,69.45,69.52,45820.0,67.7164,67.7652,67.6872,67.7554,45820.0
2019-04-04 12:30:00,69.52,69.59,69.48,69.56,21644.0,67.7554,67.8237,67.7164,67.7944,21644.0
2019-04-04 12:40:00,69.55,69.62,69.52,69.62,73143.0,67.7847,67.8529,67.7554,67.8529,73143.0
2019-04-04 12:50:00,69.61,69.67,69.54,69.63,38927.0,67.8431,67.9016,67.7749,67.8626,38927.0
2019-04-04 13:00:00,69.64,69.68,69.59,69.68,26878.0,67.8724,67.9114,67.8237,67.9114,26878.0
2019-04-04 13:10:00,69.69,69.77,69.69,69.76,42109.0,67.9211,67.9991,67.9211,67.9893,42109.0
2019-04-04 13:20:00,69.76,69.84,69.76,69.81,20090.0,67.9893,68.0673,67.9893,68.0381,20090.0
2019-04-04 13:30:00,69.81,69.84,69.78,69.81,31413.0,68.0381,68.0673,68.0088,68.0381,31413.0
2019-04-04 13:40:00,69.81,69.86,69.8,69.85,20607.0,68.0381,68.0868,68.0283,68.0771,20607.0
2019-04-04 13:50:00,69.85,69.93,69.84,69.86,28427.0,68.0771,68.155,68.0673,68.0868,28427.0
2019-04-04 14:00:00,69.86,69.87,69.83,69.85,20716.0,68.0868,68.0965,68.0576,68.0771,20716.0
2019-04-04 14:10:00,69.85,69.97,69.83,69.97,98814.0,68.0771,68.194,68.0576,68.194,98814.0
2019-04-04 14:20:00,69.95,69.97,69.8,69.88,62880.0,68.1745,68.194,68.0283,68.1063,62880.0
2019-04-04 14:30:00,69.89,70.0,69.87,69.97,21335.0,68.116,68.2232,68.0965,68.194,21335.0
2019-04-04 14:40:00,69.97,69.99,69.94,69.96,22685.0,68.194,68.2135,68.1648,68.1843,22685.0
2019-04-04 14:50:00,69.95,69.98,69.83,69.84,63363.0,68.1745,68.2038,68.0576,68.0673,63363.0
2019-04-04 15:00:00,69.85,69.85,69.66,69.68,230954.0,68.0771,68.0771,67.8919,67.9114,230954.0
2019-04-04 15:10:00,69.68,69.83,69.65,69.8,37700.0,67.9114,68.0576,67.8821,68.0283,37700.0
2019-04-04 15:20:00,69.81,69.87,69.8,69.85,131234.0,68.0381,68.0965,68.0283,68.0771,131234.0
2019-04-04 15:30:00,69.86,69.92,69.84,69.85,73243.0,68.0868,68.1453,68.0673,68.0771,73243.0
2019-04-04 15:40:00,69.85,69.86,69.76,69.83,118210.0,68.0771,68.0868,67.9893,68.0576,118210.0
2019-04-04 15:50:00,69.84,69.92,69.83,69.92,242145.0,68.0673,68.1453,68.0576,68.1453,242145.0
2019-04-05 09:30:00,70.35,70.62,70.01,70.22,73142.0,68.5644,68.8275,68.233,68.4377,73142.0
2019-04-05 09:40:00,70.2,70.27,70.17,70.18,29714.0,68.4182,68.4864,68.3889,68.3987,29714.0
2019-04-05 09:50:00,70.18,70.45,70.18,70.25,27988.0,68.3987,68.6618,68.3987,68.4669,27988.0
2019-04-05 10:00:00,70.29,70.34,70.22,70.28,32091.0,68.5059,68.5546,68.4377,68.4961,32091.0
2019-04-05 10:10:00,70.28,70.32,70.23,70.27,19803.0,68.4961,68.5351,68.4474,68.4864,19803.0
2019-04-05 10:20:00,70.27,70.4,70.23,70.27,66372.0,68.4864,68.6131,68.4474,68.4864,66372.0
2019-04-05 10:30:00,70.27,70.4,70.22,70.28,65328.0,68.4864,68.6131,68.4377,68.4961,65328.0
2019-04-05 10:40:00,70.28,70.28,70.22,70.24,30023.0,68.4961,68.4961,68.4377,68.4572,30023.0
2019-04-05 10:50:00,70.23,70.39,70.22,70.36,67265.0,68.4474,68.6033,68.4377,68.5741,67265.0
2019-04-05 11:00:00,70.35,70.47,70.32,70.39,36498.0,68.5644,68.6813,68.5351,68.6033,36498.0
2019-04-05 11:10:00,70.39,70.45,70.21,70.35,176529.0,68.6033,68.6618,68.4279,68.5644,176529.0
2019-04-05 11:20:00,70.37,70.42,70.27,70.32,78747.0,68.5839,68.6326,68.4864,68.5351,78747.0
2019-04-05 11:30:00,70.31,70.31,70.11,70.14,38277.0,68.5254,68.5254,68.3305,68.3597,38277.0
2019-04-05 11:40:00,70.15,70.18,70.11,70.16,36945.0,68.3694,68.3987,68.3305,68.3792,36945.0
2019-04-05 11:50:00,70.17,70.22,70.11,70.13,34406.0,68.3889,68.4377,68.3305,68.3499,34406.0
2019-04-05 12:00:00,70.11,70.11,69.99,70.0,23407.0,68.3305,68.3305,68.2135,68.2232,23407.0
2019-04-05 12:10:00,70.0,70.17,69.95,70.17,40162.0,68.2232,68.3889,68.1745,68.3889,40162.0
2019-04-05 12:20:00,70.17,70.29,70.17,70.2,29281.0,68.3889,68.5059,68.3889,68.4182,29281.0
2019-04-05 12:30:00,70.2,70.38,70.19,70.33,178031.0,68.4182,68.5936,68.4084,68.5449,178031.0
2019-04-05 12:40:00,70.32,70.38,70.28,70.37,15812.0,68.5351,68.5936,68.4961,68.5839,15812.0
2019-04-05 12:50:00,70.37,70.45,70.34,70.44,19014.0,68.5839,68.6618,68.5546,68.6521,19014.0
2019-04-05 13:00:00,70.44,70.47,70.39,70.41,13160.0,68.6521,68.6813,68.6033,68.6228,13160.0
2019-04-05 13:10:00,70.42,70.43,70.35,70.42,12872.0,68.6326,68.6423,68.5644,68.6326,12872.0
2019-04-05 13:20:00,70.43,70.43,70.36,70.37,29217.0,68.6423,68.6423,68.5741,68.5839,29217.0
2019-04-05 13:30:00,70.37,70.43,70.35,70.42,33554.0,68.5839,68.6423,68.5644,68.6326,33554.0
2019-04-05 13:40:00,70.43,70.48,70.35,70.46,142119.0,68.6423,68.6911,68.5644,68.6716,142119.0
2019-04-05 13:50:00,70.46,70.48,70.29,70.32,127379.0,68.6716,68.6911,68.5059,68.5351,127379.0
2019-04-05 14:00:00,70.32,70.39,70.31,70.35,213194.0,68.5351,68.6033,68.5254,68.5644,213194.0
2019-04-05 14:10:00,70.35,70.39,70.26,70.27,92307.0,68.5644,68.6033,68.4766,68.4864,92307.0
2019-04-05 14:20:00,70.26,70.26,70.19,70.25,30254.0,68.4766,68.4766,68.4084,68.4669,30254.0
2019-04-05 14:30:00,70.25,70.29,70.21,70.28,28507.0,68.4669,68.5059,68.4279,68.4961,28507.0
2019-04-05 14:40:00,70.29,70.3,70.24,70.26,37940.0,68.5059,68.5156,68.4572,68.4766,37940.0
2019-04-05 14:50:00,70.25,70.28,70.2,70.27,33709.0,68.4669,68.4961,68.4182,68.4864,33709.0
2019-04-05 15:00:00,70.26,70.33,70.19,70.2,49017.0,68.4766,68.5449,68.4084,68.4182,49017.0
2019-04-05 15:10:00,70.2,70.25,70.18,70.18,32831.0,68.4182,68.4669,68.3987,68.3987,32831.0
2019-04-05 15:20:00,70.18,70.3,70.18,70.28,38935.0,68.3987,68.5156,68.3987,68.4961,38935.0
2019-04-05 15:30:00,70.28,70.36,70.27,70.28,58392.0,68.4961,68.5741,68.4864,68.4961,58392.0
2019-04-05 15:40:00,70.28,70.29,70.2,70.24,108168.0,68.4961,68.5059,68.4182,68.4572,108168.0
2019-04-05 15:50:00,70.23,70.24,69.92,70.22,384495.0,68.4474,68.4572,68.1453,68.4377,384495.0
2019-04-08 09:30:00,70.01,70.11,69.75,69.86,39555.0,68.233,68.3305,67.9796,68.0868,39555.0
2019-04-08 09:40:00,69.87,69.91,69.64,69.73,44633.0,68.0965,68.1355,67.8724,67.9601,44633.0
2019-04-08 09:50:00,69.75,69.86,69.64,69.83,45237.0,67.9796,68.0868,67.8724,68.0576,45237.0
2019-04-08 10:00:00,69.83,69.97,69.81,69.94,63016.0,68.0576,68.194,68.0381,68.1648,63016.0
2019-04-08 10:10:00,69.94,70.02,69.86,69.96,36876.0,68.1648,68.2427,68.0868,68.1843,36876.0
2019-04-08 10:20:00,69.96,70.01,69.88,69.88,18777.0,68.1843,68.233,68.1063,68.1063,18777.0
2019-04-08 10:30:00,69.89,70.05,69.88,69.98,25292.0,68.116,68.272,68.1063,68.2038,25292.0
2019-04-08 10:40:00,69.97,70.17,69.95,70.11,28757.0,68.194,68.3889,68.1745,68.3305,28757.0
2019-04-08 10:50:00,70.13,70.27,70.08,70.25,38821.0,68.3499,68.4864,68.3012,68.4669,38821.0
2019-04-08 11:00:00,70.25,70.37,70.25,70.35,92314.0,68.4669,68.5839,68.4669,68.5644,92314.0
2019-04-08 11:10:00,70.35,70.38,70.3,70.34,30053.0,68.5644,68.5936,68.5156,68.5546,30053.0
2019-04-08 11:20:00,70.35,70.45,70.29,70.38,13789.0,68.5644,68.6618,68.5059,68.5936,13789.0
2019-04-08 11:30:00,70.38,70.47,70.35,70.39,16860.0,68.5936,68.6813,68.5644,68.6033,16860.0
2019-04-08 11:40:00,70.35,70.47,70.3,70.45,53700.0,68.5644,68.6813,68.5156,68.6618,53700.0
2019-04-08 11:50:00,70.45,70.55,70.44,70.52,36290.0,68.6618,68.7593,68.6521,68.7301,36290.0
2019-04-08 12:00:00,70.53,70.54,70.46,70.48,17508.0,68.7398,68.7495,68.6716,68.6911,17508.0
2019-04-08 12:10:00,70.5,70.57,70.48,70.51,25842.0,68.7106,68.7788,68.6911,68.7203,25842.0
2019-04-08 12:20:00,70.5,70.59,70.39,70.53,40530.0,68.7106,68.7983,68.6033,68.7398,40530.0
2019-04-08 12:30:00,70.53,70.58,70.53,70.55,16279.0,68.7398,68.7885,68.7398,68.7593,16279.0
2019-04-08 12:40:00,70.54,70.61,70.52,70.57,18213.0,68.7495,68.8178,68.7301,68.7788,18213.0
2019-04-08 12:50:00,70.57,70.76,70.56,70.76,39084.0,68.7788,68.964,68.769,68.964,39084.0
2019-04-08 13:00:00,70.77,70.77,70.67,70.72,12899.0,68.9737,68.9737,68.8762,68.925,12899.0
2019-04-08 13:10:00,70.72,70.78,70.69,70.71,12090.0,68.925,68.9835,68.8957,68.9152,12090.0
2019-04-08 13:20:00,70.71,70.88,70.68,70.84,27764.0,68.9152,69.0809,68.886,69.0419,27764.0
2019-04-08 13:30:00,70.84,70.84,70.71,70.72,15725.0,69.0419,69.0419,68.9152,68.925,15725.0
2019-04-08 13:40:00,70.73,70.86,70.68,70.81,51494.0,68.9347,69.0614,68.886,69.0127,51494.0
2019-04-08 13:50:00,70.8,70.84,70.76,70.77,10156.0,69.0029,69.0419,68.964,68.9737,10156.0
2019-04-08 14:00:00,70.76,70.95,70.71,70.89,87942.0,68.964,69.1491,68.9152,69.0907,87942.0
2019-04-08 14:10:00,70.89,70.93,70.76,70.93,48822.0,69.0907,69.1296,68.964,69.1296,48822.0
2019-04-08 14:20:00,70.92,70.93,70.74,70.85,72989.0,69.1199,69.1296,68.9445,69.0517,72989.0
2019-04-08 14:30:00,70.85,70.92,70.75,70.8,55378.0,69.0517,69.1199,68.9542,69.0029,55378.0
2019-04-08 14:40:00,70.79,70.8,70.73,70.74,13194.0,68.9932,69.0029,68.9347,68.9445,13194.0
2019-04-08 14:50:00,70.75,70.78,70.72,70.73,14252.0,68.9542,68.9835,68.925,68.9347,14252.0
2019-04-08 15:00:00,70.72,70.73,70.63,70.68,57877.0,68.925,68.9347,68.8373,68.886,57877.0
2019-04-08 15:10:00,70.68,70.81,70.68,70.72,38864.0,68.886,69.0127,68.886,68.925,38864.0
2019-04-08 15:20:00,70.71,70.81,70.69,70.7,19601.0,68.9152,69.0127,68.8957,68.9055,19601.0
2019-04-08 15:30:00,70.69,70.83,70.66,70.76,33953.0,68.8957,69.0322,68.8665,68.964,33953.0
2019-04-08 15:40:00,70.78,70.79,70.73,70.78,92467.0,68.9835,68.9932,68.9347,68.9835,92467.0
2019-04-08 15:50:00,70.79,71.11,70.77,71.1,365915.0,68.9932,69.3051,68.9737,69.2953,365915.0
2019-04-09 09:30:00,70.83,70.89,70.14,70.74,62253.0,69.0322,69.0907,68.3597,68.9445,62253.0
2019-04-09 09:40:00,70.72,71.02,70.5,71.01,51406.0,68.925,69.2174,68.7106,69.2076,51406.0
2019-04-09 09:50:00,70.99,71.15,70.93,71.14,50315.0,69.1881,69.3441,69.1296,69.3343,50315.0
2019-04-09 10:00:00,71.17,71.25,70.98,71.01,40747.0,69.3636,69.4415,69.1784,69.2076,40747.0
2019-04-09 10:10:00,71.01,71.41,70.95,71.39,64086.0,69.2076,69.5975,69.1491,69.578,64086.0
2019-04-09 10:20:00,71.39,71.51,71.25,71.25,59388.0,69.578,69.6949,69.4415,69.4415,59388.0
2019-04-09 10:30:00,71.26,71.4,71.15,71.33,48044.0,69.4513,69.5877,69.3441,69.5195,48044.0
2019-04-09 10:40:00,71.34,71.39,71.26,71.34,31714.0,69.5292,69.578,69.4513,69.5292,31714.0
2019-04-09 10:50:00,71.3,71.39,71.19,71.23,24604.0,69.4903,69.578,69.383,69.422,24604.0
2019-04-09 11:00:00,71.21,71.37,71.18,71.28,46708.0,69.4025,69.5585,69.3733,69.4708,46708.0
2019-04-09 11:10:00,71.28,71.39,71.25,71.39,29927.0,69.4708,69.578,69.4415,69.578,29927.0
2019-04-09 11:20:00,71.39,71.4,71.23,71.28,29782.0,69.578,69.5877,69.422,69.4708,29782.0
2019-04-09 11:30:00,71.27,71.44,71.23,71.34,46596.0,69.461,69.6267,69.422,69.5292,46596.0
2019-04-09 11:40:00,71.35,71.5,71.33,71.44,57908.0,69.539,69.6852,69.5195,69.6267,57908.0
2019-04-09 11:50:00,71.44,71.49,71.32,71.32,56258.0,69.6267,69.6754,69.5097,69.5097,56258.0
2019-04-09 12:00:00,71.32,71.43,71.24,71.39,77524.0,69.5097,69.617,69.4318,69.578,77524.0
2019-04-09 12:10:00,71.4,71.48,71.31,71.41,29705.0,69.5877,69.6657,69.5,69.5975,29705.0
2019-04-09 12:20:00,71.42,71.47,71.32,71.36,40716.0,69.6072,69.6559,69.5097,69.5487,40716.0
2019-04-09 12:30:00,71.36,71.49,71.28,71.44,78581.0,69.5487,69.6754,69.4708,69.6267,78581.0
2019-04-09 12:40:00,71.43,71.46,71.31,71.31,10248.0,69.617,69.6462,69.5,69.5,10248.0
2019-04-09 12:50:00,71.31,71.42,71.24,71.28,66445.0,69.5,69.6072,69.4318,69.4708,66445.0
2019-04-09 13:00:00,71.29,71.29,71.21,71.25,8762.0,69.4805,69.4805,69.4025,69.4415,8762.0
2019-04-09 13:10:00,71.27,71.28,71.2,71.24,15620.0,69.461,69.4708,69.3928,69.4318,15620.0
2019-04-09 13:20:00,71.26,71.33,71.2,71.21,19498.0,69.4513,69.5195,69.3928,69.4025,19498.0
2019-04-09 13:30:00,71.22,71.26,71.18,71.26,7701.0,69.4123,69.4513,69.3733,69.4513,7701.0
2019-04-09 13:40:00,71.28,71.42,71.17,71.3,56833.0,69.4708,69.6072,69.3636,69.4903,56833.0
2019-04-09 13:50:00,71.3,71.31,71.18,71.31,15737.0,69.4903,69.5,69.3733,69.5,15737.0
2019-04-09 14:00:00,71.31,71.32,71.24,71.28,14171.0,69.5,69.5097,69.4318,69.4708,14171.0
2019-04-09 14:10:00,71.26,71.3,71.22,71.23,12259.0,69.4513,69.4903,69.4123,69.422,12259.0
2019-04-09 14:20:00,71.23,71.37,71.21,71.27,51828.0,69.422,69.5585,69.4025,69.461,51828.0
2019-04-09 14:30:00,71.27,71.31,71.23,71.31,16006.0,69.461,69.5,69.422,69.5,16006.0
2019-04-09 14:40:00,71.32,71.4,71.25,71.37,38390.0,69.5097,69.5877,69.4415,69.5585,38390.0
2019-04-09 14:50:00,71.36,71.44,71.33,71.41,25966.0,69.5487,69.6267,69.5195,69.5975,25966.0
2019-04-09 15:00:00,71.41,71.41,71.3,71.34,33981.0,69.5975,69.5975,69.4903,69.5292,33981.0
2019-04-09 15:10:00,71.34,71.46,71.32,71.35,70826.0,69.5292,69.6462,69.5097,69.539,70826.0
2019-04-09 15:20:00,71.36,71.43,71.3,71.38,62313.0,69.5487,69.617,69.4903,69.5682,62313.0
2019-04-09 15:30:00,71.37,71.53,71.37,71.47,50054.0,69.5585,69.7144,69.5585,69.6559,50054.0
2019-04-09 15:40:00,71.47,71.51,71.38,71.41,135829.0,69.6559,69.6949,69.5682,69.5975,135829.0
2019-04-09 15:50:00,71.42,71.42,71.22,71.29,249950.0,69.6072,69.6072,69.4123,69.4805,249950.0
2019-04-10 09:30:00,71.42,71.58,71.06,71.52,46751.0,69.6072,69.7631,69.2563,69.7047,46751.0
2019-04-10 09:40:00,71.51,71.77,71.49,71.55,14931.0,69.6949,69.9483,69.6754,69.7339,14931.0
2019-04-10 09:50:00,71.55,71.82,71.48,71.74,35422.0,69.7339,69.9971,69.6657,69.9191,35422.0
2019-04-10 10:00:00,71.73,71.79,71.66,71.77,65410.0,69.9093,69.9678,69.8411,69.9483,65410.0
2019-04-10 10:10:00,71.78,71.9,71.72,71.73,58068.0,69.9581,70.075,69.8996,69.9093,58068.0
2019-04-10 10:20:00,71.73,71.78,71.65,71.77,56783.0,69.9093,69.9581,69.8314,69.9483,56783.0
2019-04-10 10:30:00,71.77,71.86,71.73,71.76,20391.0,69.9483,70.036,69.9093,69.9386,20391.0
2019-04-10 10:40:00,71.76,71.79,71.66,71.67,33654.0,69.9386,69.9678,69.8411,69.8509,33654.0
2019-04-10 10:50:00,71.66,71.78,71.66,71.77,27230.0,69.8411,69.9581,69.8411,69.9483,27230.0
2019-04-10 11:00:00,71.77,71.77,71.69,71.71,12771.0,69.9483,69.9483,69.8704,69.8898,12771.0
2019-04-10 11:10:00,71.71,71.72,71.49,71.5,61566.0,69.8898,69.8996,69.6754,69.6852,61566.0
2019-04-10 11:20:00,71.51,71.62,71.5,71.6,162661.0,69.6949,69.8021,69.6852,69.7826,162661.0
2019-04-10 11:30:00,71.6,71.68,71.59,71.61,92641.0,69.7826,69.8606,69.7729,69.7924,92641.0
2019-04-10 11:40:00,71.61,71.69,71.57,71.68,23955.0,69.7924,69.8704,69.7534,69.8606,23955.0
2019-04-10 11:50:00,71.68,71.87,71.6,71.71,79812.0,69.8606,70.0458,69.7826,69.8898,79812.0
2019-04-10 12:00:00,71.7,71.79,71.59,71.73,65032.0,69.8801,69.9678,69.7729,69.9093,65032.0
2019-04-10 12:10:00,71.73,71.78,71.69,71.71,24572.0,69.9093,69.9581,69.8704,69.8898,24572.0
2019-04-10 12:20:00,71.71,71.79,71.68,71.76,16495.0,69.8898,69.9678,69.8606,69.9386,16495.0
2019-04-10 12:30:00,71.75,71.77,71.63,71.63,10900.0,69.9288,69.9483,69.8119,69.8119,10900.0
2019-04-10 12:40:00,71.63,71.74,71.63,71.72,39917.0,69.8119,69.9191,69.8119,69.8996,39917.0
2019-04-10 12:50:00,71.7,71.81,71.7,71.78,25810.0,69.8801,69.9873,69.8801,69.9581,25810.0
2019-04-10 13:00:00,71.8,71.93,71.74,71.93,26204.0,69.9776,70.1043,69.9191,70.1043,26204.0
2019-04-10 13:10:00,71.91,71.99,71.91,71.97,36165.0,70.0848,70.1627,70.0848,70.1432,36165.0
2019-04-10 13:20:00,71.97,72.0,71.86,71.88,21996.0,70.1432,70.1725,70.036,70.0555,21996.0
2019-04-10 13:30:00,71.87,71.97,71.86,71.93,19602.0,70.0458,70.1432,70.036,70.1043,19602.0
2019-04-10 13:40:00,71.92,71.94,71.88,71.94,10572.0,70.0945,70.114,70.0555,70.114,10572.0
2019-04-10 13:50:00,71.95,71.98,71.87,71.89,24701.0,70.1238,70.153,70.0458,70.0653,24701.0
2019-04-10 14:00:00,71.89,71.94,71.8,71.82,53812.0,70.0653,70.114,69.9776,69.9971,53812.0
2019-04-10 14:10:00,71.81,71.91,71.76,71.83,67090.0,69.9873,70.0848,69.9386,70.0068,67090.0
2019-04-10 14:20:00,71.84,71.9,71.76,71.85,62739.0,70.0165,70.075,69.9386,70.0263,62739.0
2019-04-10 14:30:00,71.86,71.89,71.81,71.83,33027.0,70.036,70.0653,69.9873,70.0068,33027.0
2019-04-10 14:40:00,71.83,72.02,71.82,71.98,52159.0,70.0068,70.192,69.9971,70.153,52159.0
2019-04-10 14:50:00,71.98,72.09,71.97,72.04,24244.0,70.153,70.2602,70.1432,70.2115,24244.0
2019-04-10 15:00:00,72.05,72.08,71.96,72.08,21423.0,70.2212,70.2505,70.1335,70.2505,21423.0
2019-04-10 15:10:00,72.08,72.14,72.01,72.05,55432.0,70.2505,70.3089,70.1822,70.2212,55432.0
2019-04-10 15:20:00,72.06,72.11,71.95,72.09,47566.0,70.231,70.2797,70.1238,70.2602,47566.0
2019-04-10 15:30:00,72.09,72.2,72.06,72.13,64555.0,70.2602,70.3674,70.231,70.2992,64555.0
2019-04-10 15:40:00,72.13,72.21,72.05,72.2,66526.0,70.2992,70.3772,70.2212,70.3674,66526.0
2019-04-10 15:50:00,72.19,72.19,71.98,72.03,138361.0,70.3577,70.3577,70.153,70.2017,138361.0
2019-04-11 09:30:00,72.02,72.1,71.71,71.84,39521.0,70.192,70.2699,69.8898,70.0165,39521.0
2019-04-11 09:40:00,71.82,72.02,71.76,71.88,96765.0,69.9971,70.192,69.9386,70.0555,96765.0
2019-04-11 09:50:00,71.87,72.03,71.85,71.87,34181.0,70.0458,70.2017,70.0263,70.0458,34181.0
2019-04-11 10:00:00,71.87,71.95,71.78,71.79,17151.0,70.0458,70.1238,69.9581,69.9678,17151.0
2019-04-11 10:10:00,71.79,71.86,71.72,71.86,13804.0,69.9678,70.036,69.8996,70.036,13804.0
2019-04-11 10:20:00,71.84,71.91,71.76,71.78,60215.0,70.0165,70.0848,69.9386,69.9581,60215.0
2019-04-11 10:30:00,71.79,71.85,71.71,71.78,23462.0,69.9678,70.0263,69.8898,69.9581,23462.0
2019-04-11 10:40:00,71.77,71.78,71.73,71.76,11274.0,69.9483,69.9581,69.9093,69.9386,11274.0
2019-04-11 10:50:00,71.76,71.91,71.74,71.91,24337.0,69.9386,70.0848,69.9191,70.0848,24337.0
2019-04-11 11:00:00,71.92,71.94,71.79,71.86,26202.0,70.0945,70.114,69.9678,70.036,26202.0
2019-04-11 11:10:00,71.86,71.96,71.85,71.93,16300.0,70.036,70.1335,70.0263,70.1043,16300.0
2019-04-11 11:20:00,71.92,71.97,71.88,71.94,15422.0,70.0945,70.1432,70.0555,70.114,15422.0
2019-04-11 11:30:00,71.95,72.04,71.9,72.01,18669.0,70.1238,70.2115,70.075,70.1822,18669.0
2019-04-11 11:40:00,72.01,72.01,71.88,71.89,16423.0,70.1822,70.1822,70.0555,70.0653,16423.0
2019-04-11 11:50:00,71.91,72.07,71.91,72.03,14657.0,70.0848,70.2407,70.0848,70.2017,14657.0
2019-04-11 12:00:00,72.03,72.12,72.01,72.11,22983.0,70.2017,70.2894,70.1822,70.2797,22983.0
2019-04-11 12:10:00,72.11,72.12,72.01,72.08,29028.0,70.2797,70.2894,70.1822,70.2505,29028.0
2019-04-11 12:20:00,72.08,72.17,72.06,72.16,21830.0,70.2505,70.3382,70.231,70.3284,21830.0
2019-04-11 12:30:00,72.16,72.21,72.07,72.12,21242.0,70.3284,70.3772,70.2407,70.2894,21242.0
2019-04-11 12:40:00,72.12,72.23,72.1,72.12,29556.0,70.2894,70.3966,70.2699,70.2894,29556.0
2019-04-11 12:50:00,72.15,72.18,72.11,72.12,12843.0,70.3187,70.3479,70.2797,70.2894,12843.0
2019-04-11 13:00:00,72.14,72.17,72.12,72.15,27146.0,70.3089,70.3382,70.2894,70.3187,27146.0
2019-04-11 13:10:00,72.15,72.2,72.13,72.18,13949.0,70.3187,70.3674,70.2992,70.3479,13949.0
2019-04-11 13:20:00,72.18,72.35,72.17,72.32,20606.0,70.3479,70.5136,70.3382,70.4844,20606.0
2019-04-11 13:30:00,72.32,72.41,72.31,72.35,43990.0,70.4844,70.5721,70.4746,70.5136,43990.0
2019-04-11 13:40:00,72.34,72.48,72.17,72.43,90241.0,70.5039,70.6403,70.3382,70.5916,90241.0
2019-04-11 13:50:00,72.43,72.52,72.4,72.45,25614.0,70.5916,70.6793,70.5623,70.6111,25614.0
2019-04-11 14:00:00,72.45,72.5,72.38,72.46,35686.0,70.6111,70.6598,70.5428,70.6208,35686.0
2019-04-11 14:10:00,72.46,72.65,72.44,72.62,41767.0,70.6208,70.806,70.6013,70.7767,41767.0
2019-04-11 14:20:00,72.62,72.63,72.47,72.48,31539.0,70.7767,70.7865,70.6306,70.6403,31539.0
2019-04-11 14:30:00,72.47,72.72,72.45,72.62,40793.0,70.6306,70.8742,70.6111,70.7767,40793.0
2019-04-11 14:40:00,72.62,72.69,72.57,72.6,35714.0,70.7767,70.845,70.728,70.7573,35714.0
2019-04-11 14:50:00,72.6,72.69,72.58,72.67,97202.0,70.7573,70.845,70.7378,70.8255,97202.0
2019-04-11 15:00:00,72.67,72.7,72.58,72.63,109116.0,70.8255,70.8547,70.7378,70.7865,109116.0
2019-04-11 15:10:00,72.63,72.69,72.53,72.67,117483.0,70.7865,70.845,70.689,70.8255,117483.0
2019-04-11 15:20:00,72.67,72.71,72.57,72.68,81808.0,70.8255,70.8645,70.728,70.8352,81808.0
2019-04-11 15:30:00,72.67,72.7,72.61,72.67,56628.0,70.8255,70.8547,70.767,70.8255,56628.0
2019-04-11 15:40:00,72.67,72.69,72.58,72.67,93471.0,70.8255,70.845,70.7378,70.8255,93471.0
2019-04-11 15:50:00,72.67,72.88,72.66,72.88,363982.0,70.8255,71.0301,70.8157,71.0301,363982.0
2019-04-12 09:30:00,73.06,73.27,72.74,72.86,36160.0,71.2056,71.4102,70.8937,71.0107,36160.0
2019-04-12 09:40:00,72.87,73.07,72.78,73.01,41248.0,71.0204,71.2153,70.9327,71.1568,41248.0
2019-04-12 09:50:00,72.98,73.23,72.9,73.12,122934.0,71.1276,71.3713,71.0496,71.2641,122934.0
2019-04-12 10:00:00,73.12,73.15,72.97,73.05,43162.0,71.2641,71.2933,71.1179,71.1958,43162.0
2019-04-12 10:10:00,73.07,73.3,72.99,73.27,42458.0,71.2153,71.4395,71.1374,71.4102,42458.0
2019-04-12 10:20:00,73.29,73.46,73.27,73.34,50663.0,71.4297,71.5954,71.4102,71.4785,50663.0
2019-04-12 10:30:00,73.35,73.35,73.16,73.25,41213.0,71.4882,71.4882,71.303,71.3908,41213.0
2019-04-12 10:40:00,73.23,73.27,73.15,73.24,58638.0,71.3713,71.4102,71.2933,71.381,58638.0
2019-04-12 10:50:00,73.23,73.44,73.18,73.35,45317.0,71.3713,71.5759,71.3225,71.4882,45317.0
2019-04-12 11:00:00,73.36,73.48,73.27,73.29,202825.0,71.498,71.6149,71.4102,71.4297,202825.0
2019-04-12 11:10:00,73.29,73.37,73.18,73.34,60926.0,71.4297,71.5077,71.3225,71.4785,60926.0
2019-04-12 11:20:00,73.33,73.38,73.31,73.37,10195.0,71.4687,71.5175,71.4492,71.5077,10195.0
2019-04-12 11:30:00,73.37,73.41,73.3,73.3,17246.0,71.5077,71.5467,71.4395,71.4395,17246.0
2019-04-12 11:40:00,73.29,73.31,73.11,73.12,18127.0,71.4297,71.4492,71.2543,71.2641,18127.0
2019-04-12 11:50:00,73.12,73.2,73.1,73.13,27395.0,71.2641,71.342,71.2446,71.2738,27395.0
2019-04-12 12:00:00,73.13,73.21,73.05,73.14,64671.0,71.2738,71.3518,71.1958,71.2835,64671.0
2019-04-12 12:10:00,73.14,73.32,73.13,73.24,43638.0,71.2835,71.459,71.2738,71.381,43638.0
2019-04-12 12:20:00,73.22,73.24,73.17,73.2,23485.0,71.3615,71.381,71.3128,71.342,23485.0
2019-04-12 12:30:00,73.19,73.21,73.14,73.16,14127.0,71.3323,71.3518,71.2835,71.303,14127.0
2019-04-12 12:40:00,73.16,73.18,73.11,73.15,37385.0,71.303,71.3225,71.2543,71.2933,37385.0
2019-04-12 12:50:00,73.15,73.2,73.1,73.2,24301.0,71.2933,71.342,71.2446,71.342,24301.0
2019-04-12 13:00:00,73.2,73.22,73.13,73.22,20773.0,71.342,71.3615,71.2738,71.3615,20773.0
2019-04-12 13:10:00,73.21,73.28,73.18,73.28,12493.0,71.3518,71.42,71.3225,71.42,12493.0
2019-04-12 13:20:00,73.27,73.28,73.07,73.14,54073.0,71.4102,71.42,71.2153,71.2835,54073.0
2019-04-12 13:30:00,73.14,73.19,73.12,73.15,11193.0,71.2835,71.3323,71.2641,71.2933,11193.0
2019-04-12 13:40:00,73.15,73.21,73.13,73.18,26913.0,71.2933,71.3518,71.2738,71.3225,26913.0
2019-04-12 13:50:00,73.18,73.24,73.15,73.17,24057.0,71.3225,71.381,71.2933,71.3128,24057.0
2019-04-12 14:00:00,73.17,73.27,73.16,73.26,13227.0,71.3128,71.4102,71.303,71.4005,13227.0
2019-04-12 14:10:00,73.26,73.29,73.19,73.2,21878.0,71.4005,71.4297,71.3323,71.342,21878.0
2019-04-12 14:20:00,73.2,73.25,73.18,73.21,16515.0,71.342,71.3908,71.3225,71.3518,16515.0
2019-04-12 14:30:00,73.22,73.28,73.2,73.24,30701.0,71.3615,71.42,71.342,71.381,30701.0
2019-04-12 14:40:00,73.24,73.5,73.24,73.4,98057.0,71.381,71.6344,71.381,71.5369,98057.0
2019-04-12 14:50:00,73.42,73.47,73.36,73.46,19022.0,71.5564,71.6052,71.498,71.5954,19022.0
2019-04-12 15:00:00,73.47,73.5,73.41,73.46,154309.0,71.6052,71.6344,71.5467,71.5954,154309.0
2019-04-12 15:10:00,73.45,73.49,73.32,73.4,200892.0,71.5857,71.6247,71.459,71.5369,200892.0
2019-04-12 15:20:00,73.4,73.48,73.36,73.42,44914.0,71.5369,71.6149,71.498,71.5564,44914.0
2019-04-12 15:30:00,73.42,73.68,73.41,73.68,97105.0,71.5564,71.8098,71.5467,71.8098,97105.0
2019-04-12 15:40:00,73.67,73.75,73.63,73.68,126111.0,71.8001,71.8781,71.7611,71.8098,126111.0
2019-04-12 15:50:00,73.68,73.72,73.58,73.59,269930.0,71.8098,71.8488,71.7124,71.7221,269930.0
2019-04-15 09:30:00,73.58,73.68,73.25,73.62,31001.0,71.7124,71.8098,71.3908,71.7514,31001.0
2019-04-15 09:40:00,73.59,73.71,73.46,73.71,21329.0,71.7221,71.8391,71.5954,71.8391,21329.0
2019-04-15 09:50:00,73.68,73.68,73.52,73.61,15816.0,71.8098,71.8098,71.6539,71.7416,15816.0
2019-04-15 10:00:00,73.61,73.64,73.51,73.53,27119.0,71.7416,71.7709,71.6442,71.6636,27119.0
2019-04-15 10:10:00,73.52,73.72,73.51,73.7,28299.0,71.6539,71.8488,71.6442,71.8293,28299.0
2019-04-15 10:20:00,73.68,73.73,73.53,73.6,33300.0,71.8098,71.8586,71.6636,71.7319,33300.0
2019-04-15 10:30:00,73.6,73.6,73.06,73.17,161712.0,71.7319,71.7319,71.2056,71.3128,161712.0
2019-04-15 10:40:00,73.21,73.44,73.16,73.41,58480.0,71.3518,71.5759,71.303,71.5467,58480.0
2019-04-15 10:50:00,73.4,73.45,73.38,73.44,24957.0,71.5369,71.5857,71.5175,71.5759,24957.0
2019-04-15 11:00:00,73.44,73.51,73.4,73.43,29954.0,71.5759,71.6442,71.5369,71.5662,29954.0
2019-04-15 11:10:00,73.44,73.55,73.43,73.53,13730.0,71.5759,71.6831,71.5662,71.6636,13730.0
2019-04-15 11:20:00,73.54,73.58,73.46,73.5,78758.0,71.6734,71.7124,71.5954,71.6344,78758.0
2019-04-15 11:30:00,73.5,73.52,73.37,73.39,46483.0,71.6344,71.6539,71.5077,71.5272,46483.0
2019-04-15 11:40:00,73.38,73.45,73.35,73.41,32083.0,71.5175,71.5857,71.4882,71.5467,32083.0
2019-04-15 11:50:00,73.42,73.43,73.32,73.36,39377.0,71.5564,71.5662,71.459,71.498,39377.0
2019-04-15 12:00:00,73.36,73.41,73.31,73.32,31191.0,71.498,71.5467,71.4492,71.459,31191.0
2019-04-15 12:10:00,73.34,73.47,73.28,73.46,44819.0,71.4785,71.6052,71.42,71.5954,44819.0
2019-04-15 12:20:00,73.47,73.5,73.43,73.44,44930.0,71.6052,71.6344,71.5662,71.5759,44930.0
2019-04-15 12:30:00,73.44,73.44,73.37,73.43,6870.0,71.5759,71.5759,71.5077,71.5662,6870.0
2019-04-15 12:40:00,73.42,73.45,73.39,73.41,13181.0,71.5564,71.5857,71.5272,71.5467,13181.0
2019-04-15 12:50:00,73.4,73.42,73.37,73.39,9647.0,71.5369,71.5564,71.5077,71.5272,9647.0
2019-04-15 13:00:00,73.38,73.52,73.38,73.49,13247.0,71.5175,71.6539,71.5175,71.6247,13247.0
2019-04-15 13:10:00,73.48,73.53,73.45,73.5,11501.0,71.6149,71.6636,71.5857,71.6344,11501.0
2019-04-15 13:20:00,73.48,73.54,73.48,73.5,13110.0,71.6149,71.6734,71.6149,71.6344,13110.0
2019-04-15 13:30:00,73.49,73.56,73.49,73.53,12695.0,71.6247,71.6929,71.6247,71.6636,12695.0
2019-04-15 13:40:00,73.53,73.59,73.52,73.57,13498.0,71.6636,71.7221,71.6539,71.7026,13498.0
2019-04-15 13:50:00,73.57,73.62,73.56,73.61,12688.0,71.7026,71.7514,71.6929,71.7416,12688.0
2019-04-15 14:00:00,73.6,73.67,73.6,73.65,16834.0,71.7319,71.8001,71.7319,71.7806,16834.0
2019-04-15 14:10:00,73.65,73.66,73.51,73.58,27817.0,71.7806,71.7904,71.6442,71.7124,27817.0
2019-04-15 14:20:00,73.58,73.63,73.54,73.57,16712.0,71.7124,71.7611,71.6734,71.7026,16712.0
2019-04-15 14:30:00,73.57,73.64,73.44,73.52,33175.0,71.7026,71.7709,71.5759,71.6539,33175.0
2019-04-15 14:40:00,73.51,73.63,73.49,73.52,70960.0,71.6442,71.7611,71.6247,71.6539,70960.0
2019-04-15 14:50:00,73.52,73.54,73.41,73.46,20329.0,71.6539,71.6734,71.5467,71.5954,20329.0
2019-04-15 15:00:00,73.47,73.55,73.42,73.52,35343.0,71.6052,71.6831,71.5564,71.6539,35343.0
2019-04-15 15:10:00,73.53,73.55,73.46,73.46,52846.0,71.6636,71.6831,71.5954,71.5954,52846.0
2019-04-15 15:20:00,73.47,73.58,73.41,73.55,81941.0,71.6052,71.7124,71.5467,71.6831,81941.0
2019-04-15 15:30:00,73.57,73.59,73.5,73.5,36245.0,71.7026,71.7221,71.6344,71.6344,36245.0
2019-04-15 15:40:00,73.51,73.53,73.43,73.44,72801.0,71.6442,71.6636,71.5662,71.5759,72801.0
2019-04-15 15:50:00,73.45,73.69,73.39,73.66,352552.0,71.5857,71.8196,71.5272,71.7904,352552.0
2019-04-16 09:30:00,73.87,74.11,73.39,74.1,55933.0,71.995,72.2289,71.5272,72.2192,55933.0
2019-04-16 09:40:00,74.1,74.12,73.91,74.0,10198.0,72.2192,72.2387,72.034,72.1217,10198.0
2019-04-16 09:50:00,73.97,74.04,73.91,74.04,10280.0,72.0925,72.1607,72.034,72.1607,10280.0
2019-04-16 10:00:00,74.03,74.14,74.02,74.03,28259.0,72.151,72.2582,72.1412,72.151,28259.0
2019-04-16 10:10:00,74.01,74.05,73.9,74.01,30191.0,72.1315,72.1705,72.0243,72.1315,30191.0
2019-04-16 10:20:00,74.0,74.1,73.91,73.99,228389.0,72.1217,72.2192,72.034,72.112,228389.0
2019-04-16 10:30:00,74.0,74.0,73.83,73.85,180711.0,72.1217,72.1217,71.956,71.9755,180711.0
2019-04-16 10:40:00,73.86,73.88,73.69,73.77,55815.0,71.9853,72.0048,71.8196,71.8976,55815.0
2019-04-16 10:50:00,73.76,73.89,73.75,73.88,12751.0,71.8878,72.0145,71.8781,72.0048,12751.0
2019-04-16 11:00:00,73.87,73.92,73.85,73.85,7250.0,71.995,72.0438,71.9755,71.9755,7250.0
2019-04-16 11:10:00,73.85,73.89,73.78,73.78,22505.0,71.9755,72.0145,71.9073,71.9073,22505.0
2019-04-16 11:20:00,73.79,73.82,73.7,73.74,23712.0,71.9171,71.9463,71.8293,71.8683,23712.0
2019-04-16 11:30:00,73.74,73.74,73.67,73.69,38751.0,71.8683,71.8683,71.8001,71.8196,38751.0
2019-04-16 11:40:00,73.7,73.76,73.67,73.74,18664.0,71.8293,71.8878,71.8001,71.8683,18664.0
2019-04-16 11:50:00,73.74,73.78,73.69,73.71,14946.0,71.8683,71.9073,71.8196,71.8391,14946.0
2019-04-16 12:00:00,73.7,73.8,73.7,73.77,23774.0,71.8293,71.9268,71.8293,71.8976,23774.0
2019-04-16 12:10:00,73.77,73.77,73.72,73.74,20717.0,71.8976,71.8976,71.8488,71.8683,20717.0
2019-04-16 12:20:00,73.75,73.76,73.72,73.75,38299.0,71.8781,71.8878,71.8488,71.8781,38299.0
2019-04-16 12:30:00,73.75,73.78,73.69,73.77,43045.0,71.8781,71.9073,71.8196,71.8976,43045.0
2019-04-16 12:40:00,73.78,73.78,73.74,73.76,9688.0,71.9073,71.9073,71.8683,71.8878,9688.0
2019-04-16 12:50:00,73.75,73.79,73.71,73.74,31376.0,71.8781,71.9171,71.8391,71.8683,31376.0
2019-04-16 13:00:00,73.74,73.77,73.69,73.75,21066.0,71.8683,71.8976,71.8196,71.8781,21066.0
2019-04-16 13:10:00,73.75,73.76,73.69,73.7,25999.0,71.8781,71.8878,71.8196,71.8293,25999.0
2019-04-16 13:20:00,73.7,73.74,73.68,73.71,48859.0,71.8293,71.8683,71.8098,71.8391,48859.0
2019-04-16 13:30:00,73.71,73.74,73.65,73.69,66322.0,71.8391,71.8683,71.7806,71.8196,66322.0
2019-04-16 13:40:00,73.69,73.73,73.6,73.7,52783.0,71.8196,71.8586,71.7319,71.8293,52783.0
2019-04-16 13:50:00,73.68,73.73,73.61,73.7,72133.0,71.8098,71.8586,71.7416,71.8293,72133.0
2019-04-16 14:00:00,73.71,73.71,73.58,73.6,31245.0,71.8391,71.8391,71.7124,71.7319,31245.0
2019-04-16 14:10:00,73.61,73.65,73.57,73.61,27305.0,71.7416,71.7806,71.7026,71.7416,27305.0
2019-04-16 14:20:00,73.6,73.61,73.52,73.52,22816.0,71.7319,71.7416,71.6539,71.6539,22816.0
2019-04-16 14:30:00,73.53,73.61,73.5,73.61,34503.0,71.6636,71.7416,71.6344,71.7416,34503.0
2019-04-16 14:40:00,73.6,73.72,73.58,73.68,33741.0,71.7319,71.8488,71.7124,71.8098,33741.0
2019-04-16 14:50:00,73.68,73.72,73.66,73.69,32211.0,71.8098,71.8488,71.7904,71.8196,32211.0
2019-04-16 15:00:00,73.69,73.78,73.69,73.71,17671.0,71.8196,71.9073,71.8196,71.8391,17671.0
2019-04-16 15:10:00,73.7,73.74,73.65,73.73,49307.0,71.8293,71.8683,71.7806,71.8586,49307.0
2019-04-16 15:20:00,73.73,73.74,73.63,73.68,121288.0,71.8586,71.8683,71.7611,71.8098,121288.0
2019-04-16 15:30:00,73.68,73.77,73.67,73.76,69134.0,71.8098,71.8976,71.8001,71.8878,69134.0
2019-04-16 15:40:00,73.77,73.86,73.76,73.78,120450.0,71.8976,71.9853,71.8878,71.9073,120450.0
2019-04-16 15:50:00,73.78,73.98,73.76,73.98,298655.0,71.9073,72.1022,71.8878,72.1022,298655.0
2019-04-17 09:30:00,72.59,74.18,72.41,72.52,936238.0,70.7475,72.2972,70.5721,70.6793,936238.0
2019-04-17 09:40:00,72.54,72.7,71.88,72.12,654948.0,70.6988,70.8547,70.0555,70.2894,654948.0
2019-04-17 09:50:00,72.1,72.31,71.92,72.08,415934.0,70.2699,70.4746,70.0945,70.2505,415934.0
2019-04-17 10:00:00,72.09,72.2,71.77,71.8,284920.0,70.2602,70.3674,69.9483,69.9776,284920.0
2019-04-17 10:10:00,71.8,72.0,71.29,71.37,298876.0,69.9776,70.1725,69.4805,69.5585,298876.0
2019-04-17 10:20:00,71.37,71.7,71.24,71.46,241054.0,69.5585,69.8801,69.4318,69.6462,241054.0
2019-04-17 10:30:00,71.47,71.58,71.34,71.5,128994.0,69.6559,69.7631,69.5292,69.6852,128994.0
2019-04-17 10:40:00,71.5,71.61,71.3,71.35,254918.0,69.6852,69.7924,69.4903,69.539,254918.0
2019-04-17 10:50:00,71.35,71.46,71.17,71.39,134429.0,69.539,69.6462,69.3636,69.578,134429.0
2019-04-17 11:00:00,71.38,71.73,71.28,71.73,198355.0,69.5682,69.9093,69.4708,69.9093,198355.0
2019-04-17 11:10:00,71.74,71.9,71.7,71.81,71793.0,69.9191,70.075,69.8801,69.9873,71793.0
2019-04-17 11:20:00,71.79,71.85,71.58,71.62,56454.0,69.9678,70.0263,69.7631,69.8021,56454.0
2019-04-17 11:30:00,71.63,71.72,71.55,71.55,68187.0,69.8119,69.8996,69.7339,69.7339,68187.0
2019-04-17 11:40:00,71.56,72.03,71.56,72.02,111947.0,69.7437,70.2017,69.7437,70.192,111947.0
2019-04-17 11:50:00,72.01,72.19,71.87,72.13,92370.0,70.1822,70.3577,70.0458,70.2992,92370.0
2019-04-17 12:00:00,72.12,72.34,72.07,72.29,171728.0,70.2894,70.5039,70.2407,70.4551,171728.0
2019-04-17 12:10:00,72.28,72.39,72.14,72.29,179799.0,70.4454,70.5526,70.3089,70.4551,179799.0
2019-04-17 12:20:00,72.3,72.4,72.24,72.37,62820.0,70.4649,70.5623,70.4064,70.5331,62820.0
2019-04-17 12:30:00,72.36,72.46,72.3,72.42,27249.0,70.5233,70.6208,70.4649,70.5818,27249.0
2019-04-17 12:40:00,72.43,72.46,72.35,72.41,22612.0,70.5916,70.6208,70.5136,70.5721,22612.0
2019-04-17 12:50:00,72.41,72.6,72.35,72.46,53540.0,70.5721,70.7573,70.5136,70.6208,53540.0
2019-04-17 13:00:00,72.46,72.47,72.31,72.32,43721.0,70.6208,70.6306,70.4746,70.4844,43721.0
2019-04-17 13:10:00,72.32,72.39,72.24,72.37,102145.0,70.4844,70.5526,70.4064,70.5331,102145.0
2019-04-17 13:20:00,72.37,72.45,72.32,72.4,33900.0,70.5331,70.6111,70.4844,70.5623,33900.0
2019-04-17 13:30:00,72.4,72.51,72.33,72.47,43591.0,70.5623,70.6695,70.4941,70.6306,43591.0
2019-04-17 13:40:00,72.47,72.48,72.31,72.31,119804.0,70.6306,70.6403,70.4746,70.4746,119804.0
2019-04-17 13:50:00,72.31,72.37,72.25,72.29,51971.0,70.4746,70.5331,70.4161,70.4551,51971.0
2019-04-17 14:00:00,72.27,72.38,72.27,72.35,57207.0,70.4356,70.5428,70.4356,70.5136,57207.0
2019-04-17 14:10:00,72.35,72.37,72.25,72.33,78628.0,70.5136,70.5331,70.4161,70.4941,78628.0
2019-04-17 14:20:00,72.32,72.37,72.22,72.31,71078.0,70.4844,70.5331,70.3869,70.4746,71078.0
2019-04-17 14:30:00,72.31,72.37,72.31,72.34,43182.0,70.4746,70.5331,70.4746,70.5039,43182.0
2019-04-17 14:40:00,72.35,72.44,72.28,72.31,34510.0,70.5136,70.6013,70.4454,70.4746,34510.0
2019-04-17 14:50:00,72.32,72.37,72.25,72.26,41569.0,70.4844,70.5331,70.4161,70.4259,41569.0
2019-04-17 15:00:00,72.26,72.34,72.22,72.23,42707.0,70.4259,70.5039,70.3869,70.3966,42707.0
2019-04-17 15:10:00,72.24,72.3,72.2,72.25,36364.0,70.4064,70.4649,70.3674,70.4161,36364.0
2019-04-17 15:20:00,72.25,72.31,72.16,72.28,104449.0,70.4161,70.4746,70.3284,70.4454,104449.0
2019-04-17 15:30:00,72.28,72.45,72.28,72.38,71271.0,70.4454,70.6111,70.4454,70.5428,71271.0
2019-04-17 15:40:00,72.38,72.7,72.35,72.39,190785.0,70.5428,70.8547,70.5136,70.5526,190785.0
2019-04-17 15:50:00,72.39,72.41,72.22,72.31,492628.0,70.5526,70.5721,70.3869,70.4746,492628.0
2019-04-18 09:30:00,72.95,73.12,72.44,73.02,228927.0,71.0984,71.2641,70.6013,71.1666,228927.0
2019-04-18 09:40:00,73.05,73.12,72.94,72.95,84277.0,71.1958,71.2641,71.0886,71.0984,84277.0
2019-04-18 09:50:00,72.95,73.03,72.85,72.89,115763.0,71.0984,71.1763,71.0009,71.0399,115763.0
2019-04-18 10:00:00,72.91,72.92,72.61,72.65,51903.0,71.0594,71.0691,70.767,70.806,51903.0
2019-04-18 10:10:00,72.64,72.72,72.6,72.71,30723.0,70.7962,70.8742,70.7573,70.8645,30723.0
2019-04-18 10:20:00,72.71,72.89,72.66,72.87,29082.0,70.8645,71.0399,70.8157,71.0204,29082.0
2019-04-18 10:30:00,72.87,72.9,72.78,72.83,17456.0,71.0204,71.0496,70.9327,70.9814,17456.0
2019-04-18 10:40:00,72.82,72.95,72.79,72.95,72708.0,70.9717,71.0984,70.9424,71.0984,72708.0
2019-04-18 10:50:00,72.94,72.96,72.8,72.9,58925.0,71.0886,71.1081,70.9522,71.0496,58925.0
2019-04-18 11:00:00,72.91,72.95,72.87,72.89,20711.0,71.0594,71.0984,71.0204,71.0399,20711.0
2019-04-18 11:10:00,72.88,72.93,72.83,72.86,29343.0,71.0301,71.0789,70.9814,71.0107,29343.0
2019-04-18 11:20:00,72.87,72.98,72.84,72.95,13000.0,71.0204,71.1276,70.9912,71.0984,13000.0
2019-04-18 11:30:00,72.96,73.22,72.96,73.22,26049.0,71.1081,71.3615,71.1081,71.3615,26049.0
2019-04-18 11:40:00,73.23,73.31,73.21,73.27,36161.0,71.3713,71.4492,71.3518,71.4102,36161.0
2019-04-18 11:50:00,73.28,73.35,73.25,73.32,20847.0,71.42,71.4882,71.3908,71.459,20847.0
2019-04-18 12:00:00,73.33,73.37,73.21,73.27,23606.0,71.4687,71.5077,71.3518,71.4102,23606.0
2019-04-18 12:10:00,73.27,73.36,73.27,73.35,21209.0,71.4102,71.498,71.4102,71.4882,21209.0
2019-04-18 12:20:00,73.35,73.4,73.28,73.3,41525.0,71.4882,71.5369,71.42,71.4395,41525.0
2019-04-18 12:30:00,73.3,73.3,73.17,73.24,15066.0,71.4395,71.4395,71.3128,71.381,15066.0
2019-04-18 12:40:00,73.25,73.38,73.25,73.32,15928.0,71.3908,71.5175,71.3908,71.459,15928.0
2019-04-18 12:50:00,73.33,73.4,73.24,73.24,40552.0,71.4687,71.5369,71.381,71.381,40552.0
2019-04-18 13:00:00,73.24,73.24,73.04,73.08,12675.0,71.381,71.381,71.1861,71.2251,12675.0
2019-04-18 13:10:00,73.04,73.1,72.99,73.1,25348.0,71.1861,71.2446,71.1374,71.2446,25348.0
2019-04-18 13:20:00,73.07,73.1,72.91,72.95,31240.0,71.2153,71.2446,71.0594,71.0984,31240.0
2019-04-18 13:30:00,72.95,73.13,72.94,73.07,16210.0,71.0984,71.2738,71.0886,71.2153,16210.0
2019-04-18 13:40:00,73.09,73.2,73.06,73.19,22094.0,71.2348,71.342,71.2056,71.3323,22094.0
2019-04-18 13:50:00,73.19,73.32,73.18,73.27,56737.0,71.3323,71.459,71.3225,71.4102,56737.0
2019-04-18 14:00:00,73.27,73.38,73.26,73.35,150045.0,71.4102,71.5175,71.4005,71.4882,150045.0
2019-04-18 14:10:00,73.37,73.48,73.35,73.37,32430.0,71.5077,71.6149,71.4882,71.5077,32430.0
2019-04-18 14:20:00,73.37,73.43,73.35,73.37,37578.0,71.5077,71.5662,71.4882,71.5077,37578.0
2019-04-18 14:30:00,73.37,73.39,73.36,73.37,29306.0,71.5077,71.5272,71.498,71.5077,29306.0
2019-04-18 14:40:00,73.37,73.45,73.34,73.37,27104.0,71.5077,71.5857,71.4785,71.5077,27104.0
2019-04-18 14:50:00,73.37,73.45,73.37,73.4,22916.0,71.5077,71.5857,71.5077,71.5369,22916.0
2019-04-18 15:00:00,73.4,73.48,73.4,73.44,18571.0,71.5369,71.6149,71.5369,71.5759,18571.0
2019-04-18 15:10:00,73.43,73.43,73.36,73.4,28825.0,71.5662,71.5662,71.498,71.5369,28825.0
2019-04-18 15:20:00,73.39,73.44,73.36,73.38,42596.0,71.5272,71.5759,71.498,71.5175,42596.0
2019-04-18 15:30:00,73.37,73.41,73.34,73.38,55148.0,71.5077,71.5467,71.4785,71.5175,55148.0
2019-04-18 15:40:00,73.38,73.46,73.36,73.39,61957.0,71.5175,71.5954,71.498,71.5272,61957.0
2019-04-18 15:50:00,73.39,73.65,73.37,73.63,369590.0,71.5272,71.7806,71.5077,71.7611,369590.0
2019-04-22 09:30:00,73.63,73.63,72.88,73.18,67784.0,71.7611,71.7611,71.0301,71.3225,67784.0
2019-04-22 09:40:00,73.16,73.45,73.08,73.32,51042.0,71.303,71.5857,71.2251,71.459,51042.0
2019-04-22 09:50:00,73.34,73.51,73.28,73.35,19885.0,71.4785,71.6442,71.42,71.4882,19885.0
2019-04-22 10:00:00,73.31,73.4,73.21,73.28,72302.0,71.4492,71.5369,71.3518,71.42,72302.0
2019-04-22 10:10:00,73.3,73.41,73.26,73.36,22635.0,71.4395,71.5467,71.4005,71.498,22635.0
2019-04-22 10:20:00,73.36,73.45,73.31,73.35,71046.0,71.498,71.5857,71.4492,71.4882,71046.0
2019-04-22 10:30:00,73.35,73.46,73.29,73.36,76961.0,71.4882,71.5954,71.4297,71.498,76961.0
2019-04-22 10:40:00,73.35,73.41,73.33,73.38,60338.0,71.4882,71.5467,71.4687,71.5175,60338.0
2019-04-22 10:50:00,73.39,73.41,73.19,73.29,41067.0,71.5272,71.5467,71.3323,71.4297,41067.0
2019-04-22 11:00:00,73.29,73.3,73.15,73.16,31406.0,71.4297,71.4395,71.2933,71.303,31406.0
2019-04-22 11:10:00,73.16,73.34,73.16,73.29,28181.0,71.303,71.4785,71.303,71.4297,28181.0
2019-04-22 11:20:00,73.3,73.35,73.2,73.25,24725.0,71.4395,71.4882,71.342,71.3908,24725.0
2019-04-22 11:30:00,73.24,73.53,73.24,73.4,69835.0,71.381,71.6636,71.381,71.5369,69835.0
2019-04-22 11:40:00,73.4,73.4,73.37,73.39,45619.0,71.5369,71.5369,71.5077,71.5272,45619.0
2019-04-22 11:50:00,73.39,73.4,73.3,73.37,36079.0,71.5272,71.5369,71.4395,71.5077,36079.0
2019-04-22 12:00:00,73.37,73.44,73.35,73.44,36613.0,71.5077,71.5759,71.4882,71.5759,36613.0
2019-04-22 12:10:00,73.44,73.5,73.28,73.3,18144.0,71.5759,71.6344,71.42,71.4395,18144.0
2019-04-22 12:20:00,73.3,73.31,73.19,73.28,20511.0,71.4395,71.4492,71.3323,71.42,20511.0
2019-04-22 12:30:00,73.29,73.32,73.23,73.29,12477.0,71.4297,71.459,71.3713,71.4297,12477.0
2019-04-22 12:40:00,73.29,73.35,73.28,73.32,10227.0,71.4297,71.4882,71.42,71.459,10227.0
2019-04-22 12:50:00,73.32,73.39,73.31,73.37,14102.0,71.459,71.5272,71.4492,71.5077,14102.0
2019-04-22 13:00:00,73.37,73.39,73.33,73.38,16088.0,71.5077,71.5272,71.4687,71.5175,16088.0
2019-04-22 13:10:00,73.38,73.42,73.37,73.39,18333.0,71.5175,71.5564,71.5077,71.5272,18333.0
2019-04-22 13:20:00,73.4,73.4,73.32,73.34,22617.0,71.5369,71.5369,71.459,71.4785,22617.0
2019-04-22 13:30:00,73.34,73.35,73.3,73.33,15840.0,71.4785,71.4882,71.4395,71.4687,15840.0
2019-04-22 13:40:00,73.33,73.34,73.31,73.33,10714.0,71.4687,71.4785,71.4492,71.4687,10714.0
2019-04-22 13:50:00,73.33,73.37,73.31,73.32,26615.0,71.4687,71.5077,71.4492,71.459,26615.0
2019-04-22 14:00:00,73.33,73.34,73.25,73.28,14861.0,71.4687,71.4785,71.3908,71.42,14861.0
2019-04-22 14:10:00,73.29,73.31,73.25,73.28,13250.0,71.4297,71.4492,71.3908,71.42,13250.0
2019-04-22 14:20:00,73.27,73.28,73.18,73.18,29461.0,71.4102,71.42,71.3225,71.3225,29461.0
2019-04-22 14:30:00,73.17,73.31,73.11,73.3,36063.0,71.3128,71.4492,71.2543,71.4395,36063.0
2019-04-22 14:40:00,73.32,73.36,73.28,73.33,26831.0,71.459,71.498,71.42,71.4687,26831.0
2019-04-22 14:50:00,73.33,73.37,73.32,73.35,15173.0,71.4687,71.5077,71.459,71.4882,15173.0
2019-04-22 15:00:00,73.36,73.39,73.27,73.38,61626.0,71.498,71.5272,71.4102,71.5175,61626.0
2019-04-22 15:10:00,73.39,73.55,73.37,73.55,19524.0,71.5272,71.6831,71.5077,71.6831,19524.0
2019-04-22 15:20:00,73.54,73.55,73.47,73.52,23609.0,71.6734,71.6831,71.6052,71.6539,23609.0
2019-04-22 15:30:00,73.53,73.68,73.5,73.67,33533.0,71.6636,71.8098,71.6344,71.8001,33533.0
2019-04-22 15:40:00,73.67,73.73,73.56,73.63,47550.0,71.8001,71.8586,71.6929,71.7611,47550.0
2019-04-22 15:50:00,73.63,73.68,73.55,73.58,111490.0,71.7611,71.8098,71.6831,71.7124,111490.0
2019-04-23 09:30:00,73.43,73.56,73.04,73.39,39234.0,71.5662,71.6929,71.1861,71.5272,39234.0
2019-04-23 09:40:00,73.34,73.65,73.34,73.54,24756.0,71.4785,71.7806,71.4785,71.6734,24756.0
2019-04-23 09:50:00,73.54,73.7,73.46,73.55,26425.0,71.6734,71.8293,71.5954,71.6831,26425.0
2019-04-23 10:00:00,73.55,73.87,73.55,73.67,42511.0,71.6831,71.995,71.6831,71.8001,42511.0
2019-04-23 10:10:00,73.65,73.75,73.55,73.56,41322.0,71.7806,71.8781,71.6831,71.6929,41322.0
2019-04-23 10:20:00,73.55,73.55,73.25,73.26,23397.0,71.6831,71.6831,71.3908,71.4005,23397.0
2019-04-23 10:30:00,73.26,73.27,72.92,72.96,45987.0,71.4005,71.4102,71.0691,71.1081,45987.0
2019-04-23 10:40:00,72.99,73.07,72.94,73.03,90020.0,71.1374,71.2153,71.0886,71.1763,90020.0
2019-04-23 10:50:00,73.03,73.19,72.97,73.19,37101.0,71.1763,71.3323,71.1179,71.3323,37101.0
2019-04-23 11:00:00,73.17,73.27,73.15,73.24,44287.0,71.3128,71.4102,71.2933,71.381,44287.0
2019-04-23 11:10:00,73.25,73.47,73.24,73.47,28575.0,71.3908,71.6052,71.381,71.6052,28575.0
2019-04-23 11:20:00,73.48,73.68,73.4,73.41,56284.0,71.6149,71.8098,71.5369,71.5467,56284.0
2019-04-23 11:30:00,73.44,73.62,73.37,73.56,45777.0,71.5759,71.7514,71.5077,71.6929,45777.0
2019-04-23 11:40:00,73.56,73.57,73.46,73.51,19441.0,71.6929,71.7026,71.5954,71.6442,19441.0
2019-04-23 11:50:00,73.51,73.66,73.5,73.63,21278.0,71.6442,71.7904,71.6344,71.7611,21278.0
2019-04-23 12:00:00,73.65,73.66,73.4,73.46,39872.0,71.7806,71.7904,71.5369,71.5954,39872.0
2019-04-23 12:10:00,73.46,73.49,73.46,73.49,14894.0,71.5954,71.6247,71.5954,71.6247,14894.0
2019-04-23 12:20:00,73.49,73.54,73.39,73.44,31601.0,71.6247,71.6734,71.5272,71.5759,31601.0
2019-04-23 12:30:00,73.43,73.49,73.41,73.45,24483.0,71.5662,71.6247,71.5467,71.5857,24483.0
2019-04-23 12:40:00,73.45,73.45,73.34,73.39,19428.0,71.5857,71.5857,71.4785,71.5272,19428.0
2019-04-23 12:50:00,73.39,73.42,73.31,73.42,24367.0,71.5272,71.5564,71.4492,71.5564,24367.0
2019-04-23 13:00:00,73.42,73.5,73.4,73.48,19211.0,71.5564,71.6344,71.5369,71.6149,19211.0
2019-04-23 13:10:00,73.49,73.5,73.42,73.48,17187.0,71.6247,71.6344,71.5564,71.6149,17187.0
2019-04-23 13:20:00,73.48,73.51,73.34,73.35,44535.0,71.6149,71.6442,71.4785,71.4882,44535.0
2019-04-23 13:30:00,73.35,73.5,73.33,73.5,34394.0,71.4882,71.6344,71.4687,71.6344,34394.0
2019-04-23 13:40:00,73.5,73.68,73.48,73.61,28257.0,71.6344,71.8098,71.6149,71.7416,28257.0
2019-04-23 13:50:00,73.6,73.62,73.55,73.56,32961.0,71.7319,71.7514,71.6831,71.6929,32961.0
2019-04-23 14:00:00,73.56,73.65,73.54,73.57,33019.0,71.6929,71.7806,71.6734,71.7026,33019.0
2019-04-23 14:10:00,73.59,73.68,73.5,73.59,45242.0,71.7221,71.8098,71.6344,71.7221,45242.0
2019-04-23 14:20:00,73.59,73.66,73.51,73.66,34711.0,71.7221,71.7904,71.6442,71.7904,34711.0
2019-04-23 14:30:00,73.66,73.69,73.55,73.56,135333.0,71.7904,71.8196,71.6831,71.6929,135333.0
2019-04-23 14:40:00,73.57,73.63,73.54,73.58,24457.0,71.7026,71.7611,71.6734,71.7124,24457.0
2019-04-23 14:50:00,73.6,73.69,73.59,73.64,63711.0,71.7319,71.8196,71.7221,71.7709,63711.0
2019-04-23 15:00:00,73.66,73.67,73.61,73.65,35990.0,71.7904,71.8001,71.7416,71.7806,35990.0
2019-04-23 15:10:00,73.66,73.72,73.61,73.62,46180.0,71.7904,71.8488,71.7416,71.7514,46180.0
2019-04-23 15:20:00,73.62,73.7,73.54,73.68,42796.0,71.7514,71.8293,71.6734,71.8098,42796.0
2019-04-23 15:30:00,73.68,73.74,73.64,73.66,53992.0,71.8098,71.8683,71.7709,71.7904,53992.0
2019-04-23 15:40:00,73.66,73.68,73.58,73.64,74453.0,71.7904,71.8098,71.7124,71.7709,74453.0
2019-04-23 15:50:00,73.64,73.69,73.6,73.62,175944.0,71.7709,71.8196,71.7319,71.7514,175944.0
2019-04-24 09:30:00,73.26,73.74,73.15,73.54,59464.0,71.4005,71.8683,71.2933,71.6734,59464.0
2019-04-24 09:40:00,73.59,73.59,73.32,73.43,45061.0,71.7221,71.7221,71.459,71.5662,45061.0
2019-04-24 09:50:00,73.47,73.58,73.23,73.57,31927.0,71.6052,71.7124,71.3713,71.7026,31927.0
2019-04-24 10:00:00,73.54,73.64,73.47,73.53,29516.0,71.6734,71.7709,71.6052,71.6636,29516.0
2019-04-24 10:10:00,73.54,73.6,73.22,73.35,60185.0,71.6734,71.7319,71.3615,71.4882,60185.0
2019-04-24 10:20:00,73.36,73.52,73.34,73.52,52298.0,71.498,71.6539,71.4785,71.6539,52298.0
2019-04-24 10:30:00,73.55,73.69,73.35,73.41,33147.0,71.6831,71.8196,71.4882,71.5467,33147.0
2019-04-24 10:40:00,73.41,73.51,73.29,73.32,38387.0,71.5467,71.6442,71.4297,71.459,38387.0
2019-04-24 10:50:00,73.33,73.39,73.23,73.37,40284.0,71.4687,71.5272,71.3713,71.5077,40284.0
2019-04-24 11:00:00,73.36,73.42,73.3,73.32,18424.0,71.498,71.5564,71.4395,71.459,18424.0
2019-04-24 11:10:00,73.33,73.33,73.2,73.23,20017.0,71.4687,71.4687,71.342,71.3713,20017.0
2019-04-24 11:20:00,73.24,73.34,73.22,73.23,14360.0,71.381,71.4785,71.3615,71.3713,14360.0
2019-04-24 11:30:00,73.23,73.28,73.19,73.19,20531.0,71.3713,71.42,71.3323,71.3323,20531.0
2019-04-24 11:40:00,73.18,73.18,72.92,72.94,55862.0,71.3225,71.3225,71.0691,71.0886,55862.0
2019-04-24 11:50:00,72.94,73.0,72.87,72.88,33321.0,71.0886,71.1471,71.0204,71.0301,33321.0
2019-04-24 12:00:00,72.89,72.89,72.79,72.87,29145.0,71.0399,71.0399,70.9424,71.0204,29145.0
2019-04-24 12:10:00,72.88,72.89,72.76,72.76,31212.0,71.0301,71.0399,70.9132,70.9132,31212.0
2019-04-24 12:20:00,72.75,72.88,72.68,72.85,29832.0,70.9034,71.0301,70.8352,71.0009,29832.0
2019-04-24 12:30:00,72.85,72.88,72.75,72.76,48220.0,71.0009,71.0301,70.9034,70.9132,48220.0
2019-04-24 12:40:00,72.77,72.78,72.73,72.74,14184.0,70.9229,70.9327,70.884,70.8937,14184.0
2019-04-24 12:50:00,72.74,72.82,72.73,72.77,23807.0,70.8937,70.9717,70.884,70.9229,23807.0
2019-04-24 13:00:00,72.77,72.78,72.61,72.65,25272.0,70.9229,70.9327,70.767,70.806,25272.0
2019-04-24 13:10:00,72.65,72.72,72.59,72.71,18961.0,70.806,70.8742,70.7475,70.8645,18961.0
2019-04-24 13:20:00,72.72,72.85,72.68,72.85,12769.0,70.8742,71.0009,70.8352,71.0009,12769.0
2019-04-24 13:30:00,72.84,72.98,72.83,72.95,14330.0,70.9912,71.1276,70.9814,71.0984,14330.0
2019-04-24 13:40:00,72.95,73.09,72.94,73.08,12753.0,71.0984,71.2348,71.0886,71.2251,12753.0
2019-04-24 13:50:00,73.08,73.08,72.98,73.07,24335.0,71.2251,71.2251,71.1276,71.2153,24335.0
2019-04-24 14:00:00,73.05,73.17,73.05,73.09,19210.0,71.1958,71.3128,71.1958,71.2348,19210.0
2019-04-24 14:10:00,73.1,73.15,73.02,73.11,21523.0,71.2446,71.2933,71.1666,71.2543,21523.0
2019-04-24 14:20:00,73.11,73.15,73.07,73.1,24454.0,71.2543,71.2933,71.2153,71.2446,24454.0
2019-04-24 14:30:00,73.09,73.26,73.08,73.26,18358.0,71.2348,71.4005,71.2251,71.4005,18358.0
2019-04-24 14:40:00,73.26,73.33,73.21,73.27,52155.0,71.4005,71.4687,71.3518,71.4102,52155.0
2019-04-24 14:50:00,73.29,73.39,73.12,73.12,123617.0,71.4297,71.5272,71.2641,71.2641,123617.0
2019-04-24 15:00:00,73.14,73.28,73.12,73.22,40531.0,71.2835,71.42,71.2641,71.3615,40531.0
2019-04-24 15:10:00,73.21,73.42,73.21,73.25,51326.0,71.3518,71.5564,71.3518,71.3908,51326.0
2019-04-24 15:20:00,73.24,73.37,73.21,73.32,43554.0,71.381,71.5077,71.3518,71.459,43554.0
2019-04-24 15:30:00,73.31,73.42,73.31,73.34,38967.0,71.4492,71.5564,71.4492,71.4785,38967.0
2019-04-24 15:40:00,73.34,73.38,73.28,73.31,48863.0,71.4785,71.5175,71.42,71.4492,48863.0
2019-04-24 15:50:00,73.31,73.32,73.17,73.22,179340.0,71.4492,71.459,71.3128,71.3615,179340.0
2019-04-25 09:30:00,72.57,72.87,72.38,72.69,74562.0,70.728,71.0204,70.5428,70.845,74562.0
2019-04-25 09:40:00,72.61,72.75,72.38,72.62,38753.0,70.767,70.9034,70.5428,70.7767,38753.0
2019-04-25 09:50:00,72.63,73.07,72.55,72.93,22985.0,70.7865,71.2153,70.7085,71.0789,22985.0
2019-04-25 10:00:00,72.99,73.24,72.98,73.07,28713.0,71.1374,71.381,71.1276,71.2153,28713.0
2019-04-25 10:10:00,73.06,73.09,72.89,72.99,29505.0,71.2056,71.2348,71.0399,71.1374,29505.0
2019-04-25 10:20:00,72.99,73.04,72.68,72.86,49493.0,71.1374,71.1861,70.8352,71.0107,49493.0
2019-04-25 10:30:00,72.86,73.17,72.79,73.17,52628.0,71.0107,71.3128,70.9424,71.3128,52628.0
2019-04-25 10:40:00,73.17,73.22,72.99,73.01,34480.0,71.3128,71.3615,71.1374,71.1568,34480.0
2019-04-25 10:50:00,73.01,73.11,72.97,73.07,27513.0,71.1568,71.2543,71.1179,71.2153,27513.0
2019-04-25 11:00:00,73.07,73.13,72.97,73.11,48293.0,71.2153,71.2738,71.1179,71.2543,48293.0
2019-04-25 11:10:00,73.1,73.22,73.05,73.09,26415.0,71.2446,71.3615,71.1958,71.2348,26415.0
2019-04-25 11:20:00,73.09,73.19,73.07,73.15,49943.0,71.2348,71.3323,71.2153,71.2933,49943.0
2019-04-25 11:30:00,73.15,73.2,73.07,73.14,37524.0,71.2933,71.342,71.2153,71.2835,37524.0
2019-04-25 11:40:00,73.14,73.22,73.13,73.17,25050.0,71.2835,71.3615,71.2738,71.3128,25050.0
2019-04-25 11:50:00,73.16,73.2,73.1,73.12,25807.0,71.303,71.342,71.2446,71.2641,25807.0
2019-04-25 12:00:00,73.12,73.23,73.11,73.18,21475.0,71.2641,71.3713,71.2543,71.3225,21475.0
2019-04-25 12:10:00,73.17,73.18,73.0,73.05,40516.0,71.3128,71.3225,71.1471,71.1958,40516.0
2019-04-25 12:20:00,73.06,73.11,73.0,73.01,12914.0,71.2056,71.2543,71.1471,71.1568,12914.0
2019-04-25 12:30:00,73.01,73.03,72.92,73.01,25169.0,71.1568,71.1763,71.0691,71.1568,25169.0
2019-04-25 12:40:00,73.01,73.1,72.95,73.09,13640.0,71.1568,71.2446,71.0984,71.2348,13640.0
2019-04-25 12:50:00,73.1,73.23,73.07,73.2,30570.0,71.2446,71.3713,71.2153,71.342,30570.0
2019-04-25 13:00:00,73.2,73.33,73.2,73.32,39843.0,71.342,71.4687,71.342,71.459,39843.0
2019-04-25 13:10:00,73.31,73.4,73.26,73.39,20593.0,71.4492,71.5369,71.4005,71.5272,20593.0
2019-04-25 13:20:00,73.39,73.46,73.31,73.34,19532.0,71.5272,71.5954,71.4492,71.4785,19532.0
2019-04-25 13:30:00,73.37,73.38,73.28,73.34,32180.0,71.5077,71.5175,71.42,71.4785,32180.0
2019-04-25 13:40:00,73.35,73.42,73.29,73.31,33295.0,71.4882,71.5564,71.4297,71.4492,33295.0
2019-04-25 13:50:00,73.34,73.39,73.3,73.3,40467.0,71.4785,71.5272,71.4395,71.4395,40467.0
2019-04-25 14:00:00,73.33,73.36,73.23,73.3,81154.0,71.4687,71.498,71.3713,71.4395,81154.0
2019-04-25 14:10:00,73.3,73.31,72.98,73.02,120638.0,71.4395,71.4492,71.1276,71.1666,120638.0
2019-04-25 14:20:00,73.03,73.1,72.99,73.0,40588.0,71.1763,71.2446,71.1374,71.1471,40588.0
2019-04-25 14:30:00,73.0,73.01,72.75,72.96,77388.0,71.1471,71.1568,70.9034,71.1081,77388.0
2019-04-25 14:40:00,72.97,73.02,72.85,72.99,73356.0,71.1179,71.1666,71.0009,71.1374,73356.0
2019-04-25 14:50:00,72.97,72.98,72.84,72.92,27901.0,71.1179,71.1276,70.9912,71.0691,27901.0
2019-04-25 15:00:00,72.89,72.93,72.83,72.84,56298.0,71.0399,71.0789,70.9814,70.9912,56298.0
2019-04-25 15:10:00,72.84,72.85,72.72,72.72,69732.0,70.9912,71.0009,70.8742,70.8742,69732.0
2019-04-25 15:20:00,72.72,72.99,72.71,72.9,64672.0,70.8742,71.1374,70.8645,71.0496,64672.0
2019-04-25 15:30:00,72.91,72.92,72.78,72.78,169518.0,71.0594,71.0691,70.9327,70.9327,169518.0
2019-04-25 15:40:00,72.78,72.82,72.6,72.71,442331.0,70.9327,70.9717,70.7573,70.8645,442331.0
2019-04-25 15:50:00,72.72,72.95,72.42,72.58,437224.0,70.8742,71.0984,70.5818,70.7378,437224.0
2019-04-26 09:30:00,74.6,74.6,72.72,72.87,162306.0,72.7065,72.7065,70.8742,71.0204,162306.0
2019-04-26 09:40:00,72.92,73.42,72.86,72.91,168065.0,71.0691,71.5564,71.0107,71.0594,168065.0
2019-04-26 09:50:00,72.97,73.06,72.67,72.71,46098.0,71.1179,71.2056,70.8255,70.8645,46098.0
2019-04-26 10:00:00,72.7,72.89,72.58,72.73,50988.0,70.8547,71.0399,70.7378,70.884,50988.0
2019-04-26 10:10:00,72.76,72.78,72.48,72.52,54552.0,70.9132,70.9327,70.6403,70.6793,54552.0
2019-04-26 10:20:00,72.54,72.95,72.54,72.77,67098.0,70.6988,71.0984,70.6988,70.9229,67098.0
2019-04-26 10:30:00,72.77,73.12,72.75,73.02,43756.0,70.9229,71.2641,70.9034,71.1666,43756.0
2019-04-26 10:40:00,72.99,73.02,72.63,72.85,69595.0,71.1374,71.1666,70.7865,71.0009,69595.0
2019-04-26 10:50:00,72.82,72.89,72.63,72.73,51440.0,70.9717,71.0399,70.7865,70.884,51440.0
2019-04-26 11:00:00,72.74,72.85,72.68,72.85,24081.0,70.8937,71.0009,70.8352,71.0009,24081.0
2019-04-26 11:10:00,72.87,73.12,72.82,72.85,49799.0,71.0204,71.2641,70.9717,71.0009,49799.0
2019-04-26 11:20:00,72.85,73.0,72.83,73.0,25377.0,71.0009,71.1471,70.9814,71.1471,25377.0
2019-04-26 11:30:00,72.98,73.1,72.79,72.95,84743.0,71.1276,71.2446,70.9424,71.0984,84743.0
2019-04-26 11:40:00,72.95,73.09,72.94,73.01,15705.0,71.0984,71.2348,71.0886,71.1568,15705.0
2019-04-26 11:50:00,73.02,73.03,72.63,72.63,35512.0,71.1666,71.1763,70.7865,70.7865,35512.0
2019-04-26 12:00:00,72.63,72.78,72.52,72.77,74803.0,70.7865,70.9327,70.6793,70.9229,74803.0
2019-04-26 12:10:00,72.79,72.83,72.57,72.57,35473.0,70.9424,70.9814,70.728,70.728,35473.0
2019-04-26 12:20:00,72.59,72.59,72.47,72.52,31302.0,70.7475,70.7475,70.6306,70.6793,31302.0
2019-04-26 12:30:00,72.53,72.66,72.46,72.56,31240.0,70.689,70.8157,70.6208,70.7183,31240.0
2019-04-26 12:40:00,72.56,72.67,72.55,72.63,16426.0,70.7183,70.8255,70.7085,70.7865,16426.0
2019-04-26 12:50:00,72.64,72.79,72.62,72.63,71134.0,70.7962,70.9424,70.7767,70.7865,71134.0
2019-04-26 13:00:00,72.61,72.62,72.47,72.48,33276.0,70.767,70.7767,70.6306,70.6403,33276.0
2019-04-26 13:10:00,72.52,72.58,72.5,72.56,20844.0,70.6793,70.7378,70.6598,70.7183,20844.0
2019-04-26 13:20:00,72.55,72.62,72.53,72.54,18719.0,70.7085,70.7767,70.689,70.6988,18719.0
2019-04-26 13:30:00,72.55,72.85,72.55,72.85,64104.0,70.7085,71.0009,70.7085,71.0009,64104.0
2019-04-26 13:40:00,72.82,72.94,72.81,72.9,38551.0,70.9717,71.0886,70.9619,71.0496,38551.0
2019-04-26 13:50:00,72.91,72.95,72.69,72.88,103369.0,71.0594,71.0984,70.845,71.0301,103369.0
2019-04-26 14:00:00,72.88,72.88,72.61,72.87,40022.0,71.0301,71.0301,70.767,71.0204,40022.0
2019-04-26 14:10:00,72.87,72.87,72.68,72.79,42516.0,71.0204,71.0204,70.8352,70.9424,42516.0
2019-04-26 14:20:00,72.81,72.86,72.67,72.73,148966.0,70.9619,71.0107,70.8255,70.884,148966.0
2019-04-26 14:30:00,72.73,72.88,72.73,72.79,59533.0,70.884,71.0301,70.884,70.9424,59533.0
2019-04-26 14:40:00,72.79,72.81,72.71,72.72,37785.0,70.9424,70.9619,70.8645,70.8742,37785.0
2019-04-26 14:50:00,72.73,72.85,72.71,72.84,98959.0,70.884,71.0009,70.8645,70.9912,98959.0
2019-04-26 15:00:00,72.83,72.96,72.77,72.79,197470.0,70.9814,71.1081,70.9229,70.9424,197470.0
2019-04-26 15:10:00,72.8,72.87,72.77,72.79,97774.0,70.9522,71.0204,70.9229,70.9424,97774.0
2019-04-26 15:20:00,72.79,72.82,72.77,72.8,55909.0,70.9424,70.9717,70.9229,70.9522,55909.0
2019-04-26 15:30:00,72.79,72.88,72.78,72.83,67938.0,70.9424,71.0301,70.9327,70.9814,67938.0
2019-04-26 15:40:00,72.83,72.86,72.79,72.82,111084.0,70.9814,71.0107,70.9424,70.9717,111084.0
2019-04-26 15:50:00,72.82,72.86,72.74,72.83,434949.0,70.9717,71.0107,70.8937,70.9814,434949.0
2019-04-29 09:30:00,72.82,72.92,72.37,72.51,75212.0,70.9717,71.0691,70.5331,70.6695,75212.0
2019-04-29 09:40:00,72.51,73.1,72.49,72.93,48041.0,70.6695,71.2446,70.65,71.0789,48041.0
2019-04-29 09:50:00,72.91,73.11,72.82,73.1,42864.0,71.0594,71.2543,70.9717,71.2446,42864.0
2019-04-29 10:00:00,73.1,73.11,72.8,72.94,71940.0,71.2446,71.2543,70.9522,71.0886,71940.0
2019-04-29 10:10:00,72.95,73.03,72.91,72.93,42610.0,71.0984,71.1763,71.0594,71.0789,42610.0
2019-04-29 10:20:00,72.91,73.09,72.91,73.07,19194.0,71.0594,71.2348,71.0594,71.2153,19194.0
2019-04-29 10:30:00,73.07,73.38,72.95,73.21,80838.0,71.2153,71.5175,71.0984,71.3518,80838.0
2019-04-29 10:40:00,73.22,73.39,73.18,73.27,53024.0,71.3615,71.5272,71.3225,71.4102,53024.0
2019-04-29 10:50:00,73.31,73.48,73.25,73.43,71473.0,71.4492,71.6149,71.3908,71.5662,71473.0
2019-04-29 11:00:00,73.44,73.45,73.27,73.27,27555.0,71.5759,71.5857,71.4102,71.4102,27555.0
2019-04-29 11:10:00,73.27,73.4,73.21,73.3,94959.0,71.4102,71.5369,71.3518,71.4395,94959.0
2019-04-29 11:20:00,73.31,73.37,73.26,73.35,36202.0,71.4492,71.5077,71.4005,71.4882,36202.0
2019-04-29 11:30:00,73.36,73.5,73.36,73.37,51293.0,71.498,71.6344,71.498,71.5077,51293.0
2019-04-29 11:40:00,73.37,73.5,73.37,73.45,25110.0,71.5077,71.6344,71.5077,71.5857,25110.0
2019-04-29 11:50:00,73.49,73.49,73.33,73.37,29038.0,71.6247,71.6247,71.4687,71.5077,29038.0
2019-04-29 12:00:00,73.37,73.55,73.37,73.52,21594.0,71.5077,71.6831,71.5077,71.6539,21594.0
2019-04-29 12:10:00,73.52,73.59,73.49,73.55,27371.0,71.6539,71.7221,71.6247,71.6831,27371.0
2019-04-29 12:20:00,73.56,73.59,73.54,73.58,10866.0,71.6929,71.7221,71.6734,71.7124,10866.0
2019-04-29 12:30:00,73.59,73.69,73.58,73.66,13635.0,71.7221,71.8196,71.7124,71.7904,13635.0
2019-04-29 12:40:00,73.67,73.69,73.62,73.68,13151.0,71.8001,71.8196,71.7514,71.8098,13151.0
2019-04-29 12:50:00,73.69,73.69,73.53,73.65,18633.0,71.8196,71.8196,71.6636,71.7806,18633.0
2019-04-29 13:00:00,73.62,73.63,73.54,73.6,11085.0,71.7514,71.7611,71.6734,71.7319,11085.0
2019-04-29 13:10:00,73.59,73.6,73.53,73.57,24378.0,71.7221,71.7319,71.6636,71.7026,24378.0
2019-04-29 13:20:00,73.57,73.6,73.49,73.49,23817.0,71.7026,71.7319,71.6247,71.6247,23817.0
2019-04-29 13:30:00,73.5,73.54,73.4,73.42,14275.0,71.6344,71.6734,71.5369,71.5564,14275.0
2019-04-29 13:40:00,73.42,73.46,73.35,73.38,28050.0,71.5564,71.5954,71.4882,71.5175,28050.0
2019-04-29 13:50:00,73.38,73.5,73.37,73.48,23100.0,71.5175,71.6344,71.5077,71.6149,23100.0
2019-04-29 14:00:00,73.47,73.61,73.47,73.6,45856.0,71.6052,71.7416,71.6052,71.7319,45856.0
2019-04-29 14:10:00,73.6,73.62,73.57,73.61,19029.0,71.7319,71.7514,71.7026,71.7416,19029.0
2019-04-29 14:20:00,73.6,73.64,73.54,73.59,66253.0,71.7319,71.7709,71.6734,71.7221,66253.0
2019-04-29 14:30:00,73.6,73.63,73.54,73.54,19038.0,71.7319,71.7611,71.6734,71.6734,19038.0
2019-04-29 14:40:00,73.55,73.6,73.5,73.54,74665.0,71.6831,71.7319,71.6344,71.6734,74665.0
2019-04-29 14:50:00,73.53,73.55,73.43,73.5,50714.0,71.6636,71.6831,71.5662,71.6344,50714.0
2019-04-29 15:00:00,73.5,73.58,73.46,73.52,97597.0,71.6344,71.7124,71.5954,71.6539,97597.0
2019-04-29 15:10:00,73.53,73.54,73.44,73.47,37129.0,71.6636,71.6734,71.5759,71.6052,37129.0
2019-04-29 15:20:00,73.48,73.6,73.48,73.49,61059.0,71.6149,71.7319,71.6149,71.6247,61059.0
2019-04-29 15:30:00,73.49,73.56,73.44,73.51,80658.0,71.6247,71.6929,71.5759,71.6442,80658.0
2019-04-29 15:40:00,73.51,73.57,73.45,73.5,109725.0,71.6442,71.7026,71.5857,71.6344,109725.0
2019-04-29 15:50:00,73.5,73.56,73.43,73.47,265786.0,71.6344,71.6929,71.5662,71.6052,265786.0
2019-04-30 09:30:00,73.34,73.37,73.01,73.1,50821.0,71.4785,71.5077,71.1568,71.2446,50821.0
2019-04-30 09:40:00,73.05,73.3,72.77,72.88,59762.0,71.1958,71.4395,70.9229,71.0301,59762.0
2019-04-30 09:50:00,72.87,72.91,72.63,72.75,143840.0,71.0204,71.0594,70.7865,70.9034,143840.0
2019-04-30 10:00:00,72.75,72.76,72.45,72.54,93084.0,70.9034,70.9132,70.6111,70.6988,93084.0
2019-04-30 10:10:00,72.53,72.66,72.45,72.46,63815.0,70.689,70.8157,70.6111,70.6208,63815.0
2019-04-30 10:20:00,72.48,72.62,72.42,72.61,97673.0,70.6403,70.7767,70.5818,70.767,97673.0
2019-04-30 10:30:00,72.62,72.84,72.62,72.72,32581.0,70.7767,70.9912,70.7767,70.8742,32581.0
2019-04-30 10:40:00,72.7,72.93,72.69,72.84,27741.0,70.8547,71.0789,70.845,70.9912,27741.0
2019-04-30 10:50:00,72.85,73.09,72.76,73.09,64075.0,71.0009,71.2348,70.9132,71.2348,64075.0
2019-04-30 11:00:00,73.09,73.09,72.8,72.85,43074.0,71.2348,71.2348,70.9522,71.0009,43074.0
2019-04-30 11:10:00,72.82,72.99,72.81,72.91,39428.0,70.9717,71.1374,70.9619,71.0594,39428.0
2019-04-30 11:20:00,72.9,73.04,72.9,73.03,24559.0,71.0496,71.1861,71.0496,71.1763,24559.0
2019-04-30 11:30:00,73.02,73.2,72.99,73.14,29893.0,71.1666,71.342,71.1374,71.2835,29893.0
2019-04-30 11:40:00,73.17,73.35,73.12,73.23,50046.0,71.3128,71.4882,71.2641,71.3713,50046.0
2019-04-30 11:50:00,73.24,73.38,73.19,73.29,28364.0,71.381,71.5175,71.3323,71.4297,28364.0
2019-04-30 12:00:00,73.29,73.38,73.23,73.37,19358.0,71.4297,71.5175,71.3713,71.5077,19358.0
2019-04-30 12:10:00,73.36,73.44,73.32,73.33,58958.0,71.498,71.5759,71.459,71.4687,58958.0
2019-04-30 12:20:00,73.33,73.36,73.28,73.36,34311.0,71.4687,71.498,71.42,71.498,34311.0
2019-04-30 12:30:00,73.34,73.35,73.24,73.35,20878.0,71.4785,71.4882,71.381,71.4882,20878.0
2019-04-30 12:40:00,73.33,73.6,73.32,73.58,116134.0,71.4687,71.7319,71.459,71.7124,116134.0
2019-04-30 12:50:00,73.59,73.61,73.27,73.37,86156.0,71.7221,71.7416,71.4102,71.5077,86156.0
2019-04-30 13:00:00,73.35,73.43,73.3,73.3,22655.0,71.4882,71.5662,71.4395,71.4395,22655.0
2019-04-30 13:10:00,73.3,73.38,73.26,73.35,42594.0,71.4395,71.5175,71.4005,71.4882,42594.0
2019-04-30 13:20:00,73.37,73.4,73.35,73.4,37296.0,71.5077,71.5369,71.4882,71.5369,37296.0
2019-04-30 13:30:00,73.41,73.51,73.39,73.5,12084.0,71.5467,71.6442,71.5272,71.6344,12084.0
2019-04-30 13:40:00,73.51,73.59,73.4,73.44,38160.0,71.6442,71.7221,71.5369,71.5759,38160.0
2019-04-30 13:50:00,73.45,73.53,73.41,73.45,33406.0,71.5857,71.6636,71.5467,71.5857,33406.0
2019-04-30 14:00:00,73.46,73.53,73.35,73.37,33738.0,71.5954,71.6636,71.4882,71.5077,33738.0
2019-04-30 14:10:00,73.36,73.4,73.27,73.36,25299.0,71.498,71.5369,71.4102,71.498,25299.0
2019-04-30 14:20:00,73.37,73.38,73.27,73.37,50942.0,71.5077,71.5175,71.4102,71.5077,50942.0
2019-04-30 14:30:00,73.37,73.41,73.3,73.36,19772.0,71.5077,71.5467,71.4395,71.498,19772.0
2019-04-30 14:40:00,73.36,73.5,73.36,73.5,13895.0,71.498,71.6344,71.498,71.6344,13895.0
2019-04-30 14:50:00,73.49,73.49,73.33,73.35,22194.0,71.6247,71.6247,71.4687,71.4882,22194.0
2019-04-30 15:00:00,73.35,73.44,73.22,73.22,146164.0,71.4882,71.5759,71.3615,71.3615,146164.0
2019-04-30 15:10:00,73.24,73.25,73.13,73.17,26604.0,71.381,71.3908,71.2738,71.3128,26604.0
2019-04-30 15:20:00,73.17,73.23,73.12,73.12,30867.0,71.3128,71.3713,71.2641,71.2641,30867.0
2019-04-30 15:30:00,73.12,73.14,73.08,73.1,41410.0,71.2641,71.2835,71.2251,71.2446,41410.0
2019-04-30 15:40:00,73.1,73.17,73.03,73.09,66868.0,71.2446,71.3128,71.1763,71.2348,66868.0
2019-04-30 15:50:00,73.09,73.09,72.82,72.82,495483.0,71.2348,71.2348,70.9717,70.9717,495483.0
2019-05-01 09:30:00,73.01,73.44,73.01,73.17,55615.0,71.1568,71.5759,71.1568,71.3128,55615.0
2019-05-01 09:40:00,73.16,73.32,72.91,72.99,62163.0,71.303,71.459,71.0594,71.1374,62163.0
2019-05-01 09:50:00,73.02,73.22,72.91,73.15,28969.0,71.1666,71.3615,71.0594,71.2933,28969.0
2019-05-01 10:00:00,73.09,73.31,73.02,73.19,49591.0,71.2348,71.4492,71.1666,71.3323,49591.0
2019-05-01 10:10:00,73.2,73.35,73.14,73.28,74883.0,71.342,71.4882,71.2835,71.42,74883.0
2019-05-01 10:20:00,73.28,73.34,73.17,73.19,41042.0,71.42,71.4785,71.3128,71.3323,41042.0
2019-05-01 10:30:00,73.18,73.22,73.03,73.03,32367.0,71.3225,71.3615,71.1763,71.1763,32367.0
2019-05-01 10:40:00,73.04,73.12,72.99,73.09,21211.0,71.1861,71.2641,71.1374,71.2348,21211.0
2019-05-01 10:50:00,73.08,73.09,73.02,73.07,63159.0,71.2251,71.2348,71.1666,71.2153,63159.0
2019-05-01 11:00:00,73.06,73.17,73.01,73.1,30080.0,71.2056,71.3128,71.1568,71.2446,30080.0
2019-05-01 11:10:00,73.12,73.21,73.09,73.2,58320.0,71.2641,71.3518,71.2348,71.342,58320.0
2019-05-01 11:20:00,73.18,73.38,73.18,73.37,41884.0,71.3225,71.5175,71.3225,71.5077,41884.0
2019-05-01 11:30:00,73.38,73.47,73.22,73.27,41952.0,71.5175,71.6052,71.3615,71.4102,41952.0
2019-05-01 11:40:00,73.27,73.43,73.26,73.35,24408.0,71.4102,71.5662,71.4005,71.4882,24408.0
2019-05-01 11:50:00,73.37,73.37,73.32,73.36,18961.0,71.5077,71.5077,71.459,71.498,18961.0
2019-05-01 12:00:00,73.35,73.36,73.3,73.36,12940.0,71.4882,71.498,71.4395,71.498,12940.0
2019-05-01 12:10:00,73.36,73.37,73.25,73.26,25400.0,71.498,71.5077,71.3908,71.4005,25400.0
2019-05-01 12:20:00,73.26,73.26,73.1,73.2,25072.0,71.4005,71.4005,71.2446,71.342,25072.0
2019-05-01 12:30:00,73.21,73.27,73.17,73.26,22803.0,71.3518,71.4102,71.3128,71.4005,22803.0
2019-05-01 12:40:00,73.26,73.41,73.18,73.41,33419.0,71.4005,71.5467,71.3225,71.5467,33419.0
2019-05-01 12:50:00,73.41,73.59,73.39,73.54,25141.0,71.5467,71.7221,71.5272,71.6734,25141.0
2019-05-01 13:00:00,73.54,73.63,73.43,73.47,36636.0,71.6734,71.7611,71.5662,71.6052,36636.0
2019-05-01 13:10:00,73.46,73.59,73.42,73.43,24582.0,71.5954,71.7221,71.5564,71.5662,24582.0
2019-05-01 13:20:00,73.42,73.46,73.39,73.44,12441.0,71.5564,71.5954,71.5272,71.5759,12441.0
2019-05-01 13:30:00,73.45,73.52,73.39,73.5,39520.0,71.5857,71.6539,71.5272,71.6344,39520.0
2019-05-01 13:40:00,73.5,73.55,73.43,73.48,20760.0,71.6344,71.6831,71.5662,71.6149,20760.0
2019-05-01 13:50:00,73.47,73.48,73.38,73.44,25984.0,71.6052,71.6149,71.5175,71.5759,25984.0
2019-05-01 14:00:00,73.43,73.57,73.32,73.57,37654.0,71.5662,71.7026,71.459,71.7026,37654.0
2019-05-01 14:10:00,73.58,73.62,73.48,73.54,46099.0,71.7124,71.7514,71.6149,71.6734,46099.0
2019-05-01 14:20:00,73.56,73.58,73.49,73.51,75082.0,71.6929,71.7124,71.6247,71.6442,75082.0
2019-05-01 14:30:00,73.5,73.58,73.38,73.44,84427.0,71.6344,71.7124,71.5175,71.5759,84427.0
2019-05-01 14:40:00,73.43,73.82,73.37,73.8,75410.0,71.5662,71.9463,71.5077,71.9268,75410.0
2019-05-01 14:50:00,73.81,73.85,73.68,73.78,43528.0,71.9365,71.9755,71.8098,71.9073,43528.0
2019-05-01 15:00:00,73.77,73.93,73.73,73.86,139979.0,71.8976,72.0535,71.8586,71.9853,139979.0
2019-05-01 15:10:00,73.87,73.98,73.84,73.95,97955.0,71.995,72.1022,71.9658,72.073,97955.0
2019-05-01 15:20:00,73.94,73.96,73.78,73.85,83189.0,72.0632,72.0827,71.9073,71.9755,83189.0
2019-05-01 15:30:00,73.85,73.98,73.78,73.81,146154.0,71.9755,72.1022,71.9073,71.9365,146154.0
2019-05-01 15:40:00,73.81,73.88,73.62,73.65,145556.0,71.9365,72.0048,71.7514,71.7806,145556.0
2019-05-01 15:50:00,73.64,73.68,73.4,73.46,385615.0,71.7709,71.8098,71.5369,71.5954,385615.0
2019-05-02 09:30:00,73.63,73.82,73.2,73.59,92560.0,71.7611,71.9463,71.342,71.7221,92560.0
2019-05-02 09:40:00,73.57,73.73,73.43,73.5,178805.0,71.7026,71.8586,71.5662,71.6344,178805.0
2019-05-02 09:50:00,73.52,73.63,73.43,73.56,8866.0,71.6539,71.7611,71.5662,71.6929,8866.0
2019-05-02 10:00:00,73.57,73.67,73.47,73.47,135672.0,71.7026,71.8001,71.6052,71.6052,135672.0
2019-05-02 10:10:00,73.49,73.56,73.26,73.33,46866.0,71.6247,71.6929,71.4005,71.4687,46866.0
2019-05-02 10:20:00,73.34,73.34,73.08,73.1,37007.0,71.4785,71.4785,71.2251,71.2446,37007.0
2019-05-02 10:30:00,73.09,73.17,73.05,73.12,17410.0,71.2348,71.3128,71.1958,71.2641,17410.0
2019-05-02 10:40:00,73.13,73.13,73.01,73.02,18287.0,71.2738,71.2738,71.1568,71.1666,18287.0
2019-05-02 10:50:00,73.03,73.03,72.86,72.98,42329.0,71.1763,71.1763,71.0107,71.1276,42329.0
2019-05-02 11:00:00,72.98,73.12,72.97,73.07,14011.0,71.1276,71.2641,71.1179,71.2153,14011.0
2019-05-02 11:10:00,73.06,73.12,73.01,73.06,19454.0,71.2056,71.2641,71.1568,71.2056,19454.0
2019-05-02 11:20:00,73.07,73.08,72.81,72.83,68515.0,71.2153,71.2251,70.9619,70.9814,68515.0
2019-05-02 11:30:00,72.82,72.94,72.81,72.86,23381.0,70.9717,71.0886,70.9619,71.0107,23381.0
2019-05-02 11:40:00,72.85,72.97,72.69,72.78,31285.0,71.0009,71.1179,70.845,70.9327,31285.0
2019-05-02 11:50:00,72.75,72.75,72.53,72.61,49001.0,70.9034,70.9034,70.689,70.767,49001.0
2019-05-02 12:00:00,72.62,72.69,72.53,72.58,55814.0,70.7767,70.845,70.689,70.7378,55814.0
2019-05-02 12:10:00,72.58,72.71,72.57,72.65,34198.0,70.7378,70.8645,70.728,70.806,34198.0
2019-05-02 12:20:00,72.65,72.84,72.65,72.81,19375.0,70.806,70.9912,70.806,70.9619,19375.0
2019-05-02 12:30:00,72.81,72.99,72.81,72.99,19157.0,70.9619,71.1374,70.9619,71.1374,19157.0
2019-05-02 12:40:00,72.98,73.1,72.92,72.98,17094.0,71.1276,71.2446,71.0691,71.1276,17094.0
2019-05-02 12:50:00,72.99,73.07,72.92,73.06,32680.0,71.1374,71.2153,71.0691,71.2056,32680.0
2019-05-02 13:00:00,73.05,73.08,72.92,73.08,14837.0,71.1958,71.2251,71.0691,71.2251,14837.0
2019-05-02 13:10:00,73.07,73.2,73.01,73.2,31199.0,71.2153,71.342,71.1568,71.342,31199.0
2019-05-02 13:20:00,73.2,73.3,73.16,73.28,19063.0,71.342,71.4395,71.303,71.42,19063.0
2019-05-02 13:30:00,73.26,73.31,73.19,73.19,21996.0,71.4005,71.4492,71.3323,71.3323,21996.0
2019-05-02 13:40:00,73.16,73.16,73.05,73.05,15091.0,71.303,71.303,71.1958,71.1958,15091.0
2019-05-02 13:50:00,73.05,73.16,73.05,73.12,19074.0,71.1958,71.303,71.1958,71.2641,19074.0
2019-05-02 14:00:00,73.12,73.19,73.03,73.04,24469.0,71.2641,71.3323,71.1763,71.1861,24469.0
2019-05-02 14:10:00,73.03,73.19,73.03,73.15,24929.0,71.1763,71.3323,71.1763,71.2933,24929.0
2019-05-02 14:20:00,73.14,73.23,73.09,73.17,19489.0,71.2835,71.3713,71.2348,71.3128,19489.0
2019-05-02 14:30:00,73.18,73.28,73.18,73.25,22976.0,71.3225,71.42,71.3225,71.3908,22976.0
2019-05-02 14:40:00,73.25,73.35,73.22,73.28,15272.0,71.3908,71.4882,71.3615,71.42,15272.0
2019-05-02 14:50:00,73.27,73.32,73.19,73.28,26632.0,71.4102,71.459,71.3323,71.42,26632.0
2019-05-02 15:00:00,73.28,73.37,73.26,73.29,43724.0,71.42,71.5077,71.4005,71.4297,43724.0
2019-05-02 15:10:00,73.29,73.37,73.26,73.3,23806.0,71.4297,71.5077,71.4005,71.4395,23806.0
2019-05-02 15:20:00,73.31,73.39,73.3,73.38,24240.0,71.4492,71.5272,71.4395,71.5175,24240.0
2019-05-02 15:30:00,73.36,73.42,73.27,73.39,56551.0,71.498,71.5564,71.4102,71.5272,56551.0
2019-05-02 15:40:00,73.39,73.39,73.25,73.34,87412.0,71.5272,71.5272,71.3908,71.4785,87412.0
2019-05-02 15:50:00,73.34,73.49,73.34,73.49,159546.0,71.4785,71.6247,71.4785,71.6247,159546.0
2019-05-03 09:30:00,73.58,73.71,73.27,73.67,220732.0,71.7124,71.8391,71.4102,71.8001,220732.0
2019-05-03 09:40:00,73.59,73.85,73.58,73.72,16373.0,71.7221,71.9755,71.7124,71.8488,16373.0
2019-05-03 09:50:00,73.65,73.69,73.52,73.57,53635.0,71.7806,71.8196,71.6539,71.7026,53635.0
2019-05-03 10:00:00,73.55,73.62,73.4,73.57,12536.0,71.6831,71.7514,71.5369,71.7026,12536.0
2019-05-03 10:10:00,73.59,73.67,73.51,73.55,10314.0,71.7221,71.8001,71.6442,71.6831,10314.0
2019-05-03 10:20:00,73.54,73.64,73.52,73.56,6539.0,71.6734,71.7709,71.6539,71.6929,6539.0
2019-05-03 10:30:00,73.58,73.64,73.53,73.53,12551.0,71.7124,71.7709,71.6636,71.6636,12551.0
2019-05-03 10:40:00,73.5,73.65,73.39,73.65,18989.0,71.6344,71.7806,71.5272,71.7806,18989.0
2019-05-03 10:50:00,73.66,73.7,73.56,73.68,30665.0,71.7904,71.8293,71.6929,71.8098,30665.0
2019-05-03 11:00:00,73.67,73.87,73.65,73.69,175262.0,71.8001,71.995,71.7806,71.8196,175262.0
2019-05-03 11:10:00,73.69,73.78,73.59,73.67,37908.0,71.8196,71.9073,71.7221,71.8001,37908.0
2019-05-03 11:20:00,73.65,73.67,73.49,73.61,26401.0,71.7806,71.8001,71.6247,71.7416,26401.0
2019-05-03 11:30:00,73.64,73.8,73.63,73.67,20369.0,71.7709,71.9268,71.7611,71.8001,20369.0
2019-05-03 11:40:00,73.67,73.75,73.66,73.68,21128.0,71.8001,71.8781,71.7904,71.8098,21128.0
2019-05-03 11:50:00,73.67,73.71,73.67,73.68,25330.0,71.8001,71.8391,71.8001,71.8098,25330.0
2019-05-03 12:00:00,73.69,73.77,73.68,73.73,41412.0,71.8196,71.8976,71.8098,71.8586,41412.0
2019-05-03 12:10:00,73.74,73.8,73.65,73.69,52457.0,71.8683,71.9268,71.7806,71.8196,52457.0
2019-05-03 12:20:00,73.69,73.78,73.67,73.78,20713.0,71.8196,71.9073,71.8001,71.9073,20713.0
2019-05-03 12:30:00,73.79,73.85,73.78,73.83,11325.0,71.9171,71.9755,71.9073,71.956,11325.0
2019-05-03 12:40:00,73.83,73.91,73.81,73.89,175632.0,71.956,72.034,71.9365,72.0145,175632.0
2019-05-03 12:50:00,73.9,73.94,73.87,73.92,23116.0,72.0243,72.0632,71.995,72.0438,23116.0
2019-05-03 13:00:00,73.92,73.92,73.86,73.87,9374.0,72.0438,72.0438,71.9853,71.995,9374.0
2019-05-03 13:10:00,73.88,74.11,73.88,74.1,37744.0,72.0048,72.2289,72.0048,72.2192,37744.0
2019-05-03 13:20:00,74.09,74.2,74.09,74.2,26578.0,72.2094,72.3166,72.2094,72.3166,26578.0
2019-05-03 13:30:00,74.19,74.29,74.17,74.2,24555.0,72.3069,72.4044,72.2874,72.3166,24555.0
2019-05-03 13:40:00,74.21,74.33,74.18,74.32,14340.0,72.3264,72.4433,72.2972,72.4336,14340.0
2019-05-03 13:50:00,74.34,74.37,74.29,74.3,23005.0,72.4531,72.4823,72.4044,72.4141,23005.0
2019-05-03 14:00:00,74.3,74.31,74.17,74.26,16267.0,72.4141,72.4239,72.2874,72.3751,16267.0
2019-05-03 14:10:00,74.27,74.33,74.23,74.29,14905.0,72.3849,72.4433,72.3459,72.4044,14905.0
2019-05-03 14:20:00,74.29,74.29,74.16,74.24,14220.0,72.4044,72.4044,72.2777,72.3556,14220.0
2019-05-03 14:30:00,74.25,74.31,74.23,74.25,14027.0,72.3654,72.4239,72.3459,72.3654,14027.0
2019-05-03 14:40:00,74.24,74.27,74.22,74.25,13223.0,72.3556,72.3849,72.3361,72.3654,13223.0
2019-05-03 14:50:00,74.25,74.26,74.17,74.17,12571.0,72.3654,72.3751,72.2874,72.2874,12571.0
2019-05-03 15:00:00,74.15,74.17,74.04,74.15,51812.0,72.2679,72.2874,72.1607,72.2679,51812.0
2019-05-03 15:10:00,74.16,74.18,74.13,74.18,14834.0,72.2777,72.2972,72.2484,72.2972,14834.0
2019-05-03 15:20:00,74.19,74.21,74.15,74.19,24019.0,72.3069,72.3264,72.2679,72.3069,24019.0
2019-05-03 15:30:00,74.18,74.29,74.17,74.29,45619.0,72.2972,72.4044,72.2874,72.4044,45619.0
2019-05-03 15:40:00,74.29,74.48,74.27,74.47,146944.0,72.4044,72.5895,72.3849,72.5798,146944.0
2019-05-03 15:50:00,74.47,74.65,74.4,74.62,307419.0,72.5798,72.7552,72.5116,72.726,307419.0
2019-05-06 09:30:00,73.75,74.27,73.51,74.23,52538.0,71.8781,72.3849,71.6442,72.3459,52538.0
2019-05-06 09:40:00,74.25,74.3,73.53,73.53,34296.0,72.3654,72.4141,71.6636,71.6636,34296.0
2019-05-06 09:50:00,73.61,73.61,73.21,73.4,79393.0,71.7416,71.7416,71.3518,71.5369,79393.0
2019-05-06 10:00:00,73.35,73.47,73.25,73.43,29732.0,71.4882,71.6052,71.3908,71.5662,29732.0
2019-05-06 10:10:00,73.43,73.68,73.41,73.6,15186.0,71.5662,71.8098,71.5467,71.7319,15186.0
2019-05-06 10:20:00,73.59,73.7,73.58,73.67,11207.0,71.7221,71.8293,71.7124,71.8001,11207.0
2019-05-06 10:30:00,73.72,73.8,73.67,73.78,22273.0,71.8488,71.9268,71.8001,71.9073,22273.0
2019-05-06 10:40:00,73.81,73.97,73.79,73.96,30448.0,71.9365,72.0925,71.9171,72.0827,30448.0
2019-05-06 10:50:00,73.95,74.06,73.85,73.94,19446.0,72.073,72.1802,71.9755,72.0632,19446.0
2019-05-06 11:00:00,73.92,73.97,73.88,73.93,17054.0,72.0438,72.0925,72.0048,72.0535,17054.0
2019-05-06 11:10:00,73.92,73.96,73.84,73.9,8929.0,72.0438,72.0827,71.9658,72.0243,8929.0
2019-05-06 11:20:00,73.88,73.99,73.8,73.83,11836.0,72.0048,72.112,71.9268,71.956,11836.0
2019-05-06 11:30:00,73.83,73.85,73.64,73.79,10363.0,71.956,71.9755,71.7709,71.9171,10363.0
2019-05-06 11:40:00,73.8,73.86,73.73,73.75,14839.0,71.9268,71.9853,71.8586,71.8781,14839.0
2019-05-06 11:50:00,73.73,73.77,73.69,73.69,10663.0,71.8586,71.8976,71.8196,71.8196,10663.0
2019-05-06 12:00:00,73.71,73.77,73.54,73.68,68192.0,71.8391,71.8976,71.6734,71.8098,68192.0
2019-05-06 12:10:00,73.67,73.74,73.63,73.68,13799.0,71.8001,71.8683,71.7611,71.8098,13799.0
2019-05-06 12:20:00,73.68,73.79,73.63,73.74,48135.0,71.8098,71.9171,71.7611,71.8683,48135.0
2019-05-06 12:30:00,73.75,73.86,73.71,73.85,18961.0,71.8781,71.9853,71.8391,71.9755,18961.0
2019-05-06 12:40:00,73.85,73.94,73.84,73.87,23443.0,71.9755,72.0632,71.9658,71.995,23443.0
2019-05-06 12:50:00,73.87,73.88,73.76,73.79,25276.0,71.995,72.0048,71.8878,71.9171,25276.0
2019-05-06 13:00:00,73.79,73.91,73.78,73.88,102887.0,71.9171,72.034,71.9073,72.0048,102887.0
2019-05-06 13:10:00,73.88,73.9,73.86,73.89,7739.0,72.0048,72.0243,71.9853,72.0145,7739.0
2019-05-06 13:20:00,73.89,73.93,73.85,73.88,7436.0,72.0145,72.0535,71.9755,72.0048,7436.0
2019-05-06 13:30:00,73.91,73.98,73.89,73.93,20385.0,72.034,72.1022,72.0145,72.0535,20385.0
2019-05-06 13:40:00,73.96,73.98,73.9,73.92,4567.0,72.0827,72.1022,72.0243,72.0438,4567.0
2019-05-06 13:50:00,73.9,73.98,73.89,73.95,8600.0,72.0243,72.1022,72.0145,72.073,8600.0
2019-05-06 14:00:00,73.96,74.0,73.95,74.0,9457.0,72.0827,72.1217,72.073,72.1217,9457.0
2019-05-06 14:10:00,74.0,74.06,74.0,74.05,10114.0,72.1217,72.1802,72.1217,72.1705,10114.0
2019-05-06 14:20:00,74.06,74.09,74.0,74.04,14460.0,72.1802,72.2094,72.1217,72.1607,14460.0
2019-05-06 14:30:00,74.06,74.18,74.04,74.15,11305.0,72.1802,72.2972,72.1607,72.2679,11305.0
2019-05-06 14:40:00,74.15,74.2,74.11,74.18,16331.0,72.2679,72.3166,72.2289,72.2972,16331.0
2019-05-06 14:50:00,74.19,74.26,74.19,74.25,13595.0,72.3069,72.3751,72.3069,72.3654,13595.0
2019-05-06 15:00:00,74.27,74.29,74.24,74.25,25401.0,72.3849,72.4044,72.3556,72.3654,25401.0
2019-05-06 15:10:00,74.25,74.29,74.15,74.16,19596.0,72.3654,72.4044,72.2679,72.2777,19596.0
2019-05-06 15:20:00,74.15,74.22,74.12,74.15,14565.0,72.2679,72.3361,72.2387,72.2679,14565.0
2019-05-06 15:30:00,74.15,74.18,74.1,74.13,46182.0,72.2679,72.2972,72.2192,72.2484,46182.0
2019-05-06 15:40:00,74.14,74.26,74.09,74.26,69225.0,72.2582,72.3751,72.2094,72.3751,69225.0
2019-05-06 15:50:00,74.26,74.38,74.21,74.36,205050.0,72.3751,72.4921,72.3264,72.4726,205050.0
2019-05-07 09:30:00,73.62,74.22,73.59,73.85,69502.0,71.7514,72.3361,71.7221,71.9755,69502.0
2019-05-07 09:40:00,73.94,74.1,73.69,73.7,52112.0,72.0632,72.2192,71.8196,71.8293,52112.0
2019-05-07 09:50:00,73.68,73.89,73.6,73.8,27746.0,71.8098,72.0145,71.7319,71.9268,27746.0
2019-05-07 10:00:00,73.79,73.9,73.75,73.8,165776.0,71.9171,72.0243,71.8781,71.9268,165776.0
2019-05-07 10:10:00,73.8,73.91,73.78,73.87,45899.0,71.9268,72.034,71.9073,71.995,45899.0
2019-05-07 10:20:00,73.87,74.23,73.86,74.23,52254.0,71.995,72.3459,71.9853,72.3459,52254.0
2019-05-07 10:30:00,74.2,74.32,74.03,74.11,60695.0,72.3166,72.4336,72.151,72.2289,60695.0
2019-05-07 10:40:00,74.12,74.16,73.97,73.99,50714.0,72.2387,72.2777,72.0925,72.112,50714.0
2019-05-07 10:50:00,74.01,74.15,73.9,74.1,119861.0,72.1315,72.2679,72.0243,72.2192,119861.0
2019-05-07 11:00:00,74.09,74.28,74.07,74.16,31656.0,72.2094,72.3946,72.1899,72.2777,31656.0
2019-05-07 11:10:00,74.18,74.22,74.04,74.04,16616.0,72.2972,72.3361,72.1607,72.1607,16616.0
2019-05-07 11:20:00,74.09,74.11,73.88,73.9,186715.0,72.2094,72.2289,72.0048,72.0243,186715.0
2019-05-07 11:30:00,73.9,74.0,73.78,73.86,35657.0,72.0243,72.1217,71.9073,71.9853,35657.0
2019-05-07 11:40:00,73.87,73.91,73.79,73.81,17792.0,71.995,72.034,71.9171,71.9365,17792.0
2019-05-07 11:50:00,73.82,73.86,73.76,73.83,35619.0,71.9463,71.9853,71.8878,71.956,35619.0
2019-05-07 12:00:00,73.83,73.94,73.78,73.9,15641.0,71.956,72.0632,71.9073,72.0243,15641.0
2019-05-07 12:10:00,73.9,74.06,73.9,74.05,15330.0,72.0243,72.1802,72.0243,72.1705,15330.0
2019-05-07 12:20:00,74.09,74.13,74.04,74.1,10937.0,72.2094,72.2484,72.1607,72.2192,10937.0
2019-05-07 12:30:00,74.11,74.27,74.11,74.23,23349.0,72.2289,72.3849,72.2289,72.3459,23349.0
2019-05-07 12:40:00,74.22,74.24,74.12,74.19,7938.0,72.3361,72.3556,72.2387,72.3069,7938.0
2019-05-07 12:50:00,74.18,74.2,74.04,74.04,11350.0,72.2972,72.3166,72.1607,72.1607,11350.0
2019-05-07 13:00:00,74.04,74.06,73.9,73.91,17163.0,72.1607,72.1802,72.0243,72.034,17163.0
2019-05-07 13:10:00,73.92,73.99,73.86,73.89,20710.0,72.0438,72.112,71.9853,72.0145,20710.0
2019-05-07 13:20:00,73.89,73.93,73.8,73.84,34293.0,72.0145,72.0535,71.9268,71.9658,34293.0
2019-05-07 13:30:00,73.85,73.87,73.76,73.79,36042.0,71.9755,71.995,71.8878,71.9171,36042.0
2019-05-07 13:40:00,73.79,73.89,73.78,73.88,23601.0,71.9171,72.0145,71.9073,72.0048,23601.0
2019-05-07 13:50:00,73.88,73.91,73.82,73.82,15699.0,72.0048,72.034,71.9463,71.9463,15699.0
2019-05-07 14:00:00,73.82,73.99,73.78,73.99,26023.0,71.9463,72.112,71.9073,72.112,26023.0
2019-05-07 14:10:00,73.99,74.0,73.89,73.97,24181.0,72.112,72.1217,72.0145,72.0925,24181.0
2019-05-07 14:20:00,73.96,74.05,73.83,73.85,17597.0,72.0827,72.1705,71.956,71.9755,17597.0
2019-05-07 14:30:00,73.86,73.9,73.78,73.83,27727.0,71.9853,72.0243,71.9073,71.956,27727.0
2019-05-07 14:40:00,73.85,73.91,73.81,73.87,24356.0,71.9755,72.034,71.9365,71.995,24356.0
2019-05-07 14:50:00,73.87,74.2,73.86,73.97,52764.0,71.995,72.3166,71.9853,72.0925,52764.0
2019-05-07 15:00:00,73.99,74.02,73.75,73.79,38031.0,72.112,72.1412,71.8781,71.9171,38031.0
2019-05-07 15:10:00,73.78,73.85,73.74,73.81,56028.0,71.9073,71.9755,71.8683,71.9365,56028.0
2019-05-07 15:20:00,73.81,73.85,73.65,73.67,38122.0,71.9365,71.9755,71.7806,71.8001,38122.0
2019-05-07 15:30:00,73.66,73.69,73.41,73.41,59105.0,71.7904,71.8196,71.5467,71.5467,59105.0
2019-05-07 15:40:00,73.42,73.71,73.41,73.71,85479.0,71.5564,71.8391,71.5467,71.8391,85479.0
2019-05-07 15:50:00,73.7,73.9,73.65,73.89,187430.0,71.8293,72.0243,71.7806,72.0145,187430.0
2019-05-08 09:30:00,73.83,73.83,73.25,73.41,77555.0,71.956,71.956,71.3908,71.5467,77555.0
2019-05-08 09:40:00,73.4,73.43,73.05,73.08,85108.0,71.5369,71.5662,71.1958,71.2251,85108.0
2019-05-08 09:50:00,73.08,73.35,72.96,73.29,69252.0,71.2251,71.4882,71.1081,71.4297,69252.0
2019-05-08 10:00:00,73.28,73.28,72.7,72.93,137192.0,71.42,71.42,70.8547,71.0789,137192.0
2019-05-08 10:10:00,72.92,72.94,72.72,72.79,67799.0,71.0691,71.0886,70.8742,70.9424,67799.0
2019-05-08 10:20:00,72.79,72.94,72.75,72.83,47924.0,70.9424,71.0886,70.9034,70.9814,47924.0
2019-05-08 10:30:00,72.83,72.9,72.57,72.66,23812.0,70.9814,71.0496,70.728,70.8157,23812.0
2019-05-08 10:40:00,72.66,72.83,72.65,72.75,98992.0,70.8157,70.9814,70.806,70.9034,98992.0
2019-05-08 10:50:00,72.73,72.91,72.6,72.91,34220.0,70.884,71.0594,70.7573,71.0594,34220.0
2019-05-08 11:00:00,72.9,72.96,72.71,72.74,40602.0,71.0496,71.1081,70.8645,70.8937,40602.0
2019-05-08 11:10:00,72.75,72.81,72.66,72.71,24109.0,70.9034,70.9619,70.8157,70.8645,24109.0
2019-05-08 11:20:00,72.72,72.87,72.66,72.82,29540.0,70.8742,71.0204,70.8157,70.9717,29540.0
2019-05-08 11:30:00,72.84,72.98,72.71,72.74,28691.0,70.9912,71.1276,70.8645,70.8937,28691.0
2019-05-08 11:40:00,72.75,72.8,72.65,72.65,18354.0,70.9034,70.9522,70.806,70.806,18354.0
2019-05-08 11:50:00,72.65,72.72,72.56,72.66,29790.0,70.806,70.8742,70.7183,70.8157,29790.0
2019-05-08 12:00:00,72.68,72.71,72.58,72.63,30334.0,70.8352,70.8645,70.7378,70.7865,30334.0
2019-05-08 12:10:00,72.63,72.7,72.61,72.65,27800.0,70.7865,70.8547,70.767,70.806,27800.0
2019-05-08 12:20:00,72.65,72.73,72.61,72.69,29358.0,70.806,70.884,70.767,70.845,29358.0
2019-05-08 12:30:00,72.68,72.74,72.65,72.7,15955.0,70.8352,70.8937,70.806,70.8547,15955.0
2019-05-08 12:40:00,72.69,72.78,72.69,72.74,11525.0,70.845,70.9327,70.845,70.8937,11525.0
2019-05-08 12:50:00,72.75,72.83,72.74,72.83,15013.0,70.9034,70.9814,70.8937,70.9814,15013.0
2019-05-08 13:00:00,72.83,72.83,72.65,72.68,22760.0,70.9814,70.9814,70.806,70.8352,22760.0
2019-05-08 13:10:00,72.68,72.68,72.62,72.64,23717.0,70.8352,70.8352,70.7767,70.7962,23717.0
2019-05-08 13:20:00,72.63,72.68,72.52,72.54,32207.0,70.7865,70.8352,70.6793,70.6988,32207.0
2019-05-08 13:30:00,72.55,72.59,72.48,72.53,16516.0,70.7085,70.7475,70.6403,70.689,16516.0
2019-05-08 13:40:00,72.52,72.55,72.46,72.47,13345.0,70.6793,70.7085,70.6208,70.6306,13345.0
2019-05-08 13:50:00,72.48,72.55,72.45,72.54,14538.0,70.6403,70.7085,70.6111,70.6988,14538.0
2019-05-08 14:00:00,72.56,72.59,72.48,72.59,19605.0,70.7183,70.7475,70.6403,70.7475,19605.0
2019-05-08 14:10:00,72.58,72.63,72.48,72.6,55413.0,70.7378,70.7865,70.6403,70.7573,55413.0
2019-05-08 14:20:00,72.6,72.68,72.6,72.66,17139.0,70.7573,70.8352,70.7573,70.8157,17139.0
2019-05-08 14:30:00,72.67,72.73,72.66,72.68,20770.0,70.8255,70.884,70.8157,70.8352,20770.0
2019-05-08 14:40:00,72.68,72.72,72.62,72.67,28971.0,70.8352,70.8742,70.7767,70.8255,28971.0
2019-05-08 14:50:00,72.67,72.68,72.52,72.52,23164.0,70.8255,70.8352,70.6793,70.6793,23164.0
2019-05-08 15:00:00,72.53,72.66,72.53,72.63,47521.0,70.689,70.8157,70.689,70.7865,47521.0
2019-05-08 15:10:00,72.64,72.68,72.62,72.67,38505.0,70.7962,70.8352,70.7767,70.8255,38505.0
2019-05-08 15:20:00,72.68,72.78,72.67,72.77,64828.0,70.8352,70.9327,70.8255,70.9229,64828.0
2019-05-08 15:30:00,72.77,72.83,72.61,72.62,74614.0,70.9229,70.9814,70.767,70.7767,74614.0
2019-05-08 15:40:00,72.63,72.67,72.59,72.64,183398.0,70.7865,70.8255,70.7475,70.7962,183398.0
2019-05-08 15:50:00,72.64,72.66,72.35,72.49,401795.0,70.7962,70.8157,70.5136,70.65,401795.0
2019-05-09 09:30:00,72.12,72.61,72.12,72.57,66976.0,70.2894,70.767,70.2894,70.728,66976.0
2019-05-09 09:40:00,72.56,72.69,72.52,72.61,89346.0,70.7183,70.845,70.6793,70.767,89346.0
2019-05-09 09:50:00,72.62,72.63,72.35,72.51,128312.0,70.7767,70.7865,70.5136,70.6695,128312.0
2019-05-09 10:00:00,72.53,72.69,72.43,72.65,42819.0,70.689,70.845,70.5916,70.806,42819.0
2019-05-09 10:10:00,72.65,73.02,72.58,73.0,72393.0,70.806,71.1666,70.7378,71.1471,72393.0
2019-05-09 10:20:00,73.0,73.06,72.88,73.03,30746.0,71.1471,71.2056,71.0301,71.1763,30746.0
2019-05-09 10:30:00,73.02,73.15,72.97,73.03,32674.0,71.1666,71.2933,71.1179,71.1763,32674.0
2019-05-09 10:40:00,73.03,73.26,73.01,73.21,31394.0,71.1763,71.4005,71.1568,71.3518,31394.0
2019-05-09 10:50:00,73.22,73.35,73.06,73.1,32336.0,71.3615,71.4882,71.2056,71.2446,32336.0
2019-05-09 11:00:00,73.08,73.16,72.94,73.12,117434.0,71.2251,71.303,71.0886,71.2641,117434.0
2019-05-09 11:10:00,73.11,73.31,73.09,73.27,55964.0,71.2543,71.4492,71.2348,71.4102,55964.0
2019-05-09 11:20:00,73.24,73.27,73.1,73.22,20040.0,71.381,71.4102,71.2446,71.3615,20040.0
2019-05-09 11:30:00,73.23,73.32,73.23,73.27,28038.0,71.3713,71.459,71.3713,71.4102,28038.0
2019-05-09 11:40:00,73.27,73.35,73.22,73.32,46060.0,71.4102,71.4882,71.3615,71.459,46060.0
2019-05-09 11:50:00,73.32,73.35,73.19,73.25,26513.0,71.459,71.4882,71.3323,71.3908,26513.0
2019-05-09 12:00:00,73.25,73.26,72.99,73.03,35092.0,71.3908,71.4005,71.1374,71.1763,35092.0
2019-05-09 12:10:00,73.05,73.2,73.04,73.13,20661.0,71.1958,71.342,71.1861,71.2738,20661.0
2019-05-09 12:20:00,73.13,73.32,73.11,73.26,34866.0,71.2738,71.459,71.2543,71.4005,34866.0
2019-05-09 12:30:00,73.27,73.57,73.27,73.46,48890.0,71.4102,71.7026,71.4102,71.5954,48890.0
2019-05-09 12:40:00,73.47,73.59,73.28,73.35,40992.0,71.6052,71.7221,71.42,71.4882,40992.0
2019-05-09 12:50:00,73.34,73.46,73.32,73.39,19162.0,71.4785,71.5954,71.459,71.5272,19162.0
2019-05-09 13:00:00,73.39,73.48,73.38,73.38,12519.0,71.5272,71.6149,71.5175,71.5175,12519.0
2019-05-09 13:10:00,73.38,73.44,73.33,73.33,17917.0,71.5175,71.5759,71.4687,71.4687,17917.0
2019-05-09 13:20:00,73.33,73.41,73.29,73.39,20389.0,71.4687,71.5467,71.4297,71.5272,20389.0
2019-05-09 13:30:00,73.41,73.54,73.37,73.52,29915.0,71.5467,71.6734,71.5077,71.6539,29915.0
2019-05-09 13:40:00,73.53,73.66,73.46,73.65,46347.0,71.6636,71.7904,71.5954,71.7806,46347.0
2019-05-09 13:50:00,73.65,73.65,73.5,73.54,19400.0,71.7806,71.7806,71.6344,71.6734,19400.0
2019-05-09 14:00:00,73.55,73.6,73.47,73.53,18823.0,71.6831,71.7319,71.6052,71.6636,18823.0
2019-05-09 14:10:00,73.54,73.67,73.54,73.66,46156.0,71.6734,71.8001,71.6734,71.7904,46156.0
2019-05-09 14:20:00,73.68,73.73,73.6,73.67,27703.0,71.8098,71.8586,71.7319,71.8001,27703.0
2019-05-09 14:30:00,73.67,73.83,73.66,73.79,38496.0,71.8001,71.956,71.7904,71.9171,38496.0
2019-05-09 14:40:00,73.78,73.86,73.67,73.68,50900.0,71.9073,71.9853,71.8001,71.8098,50900.0
2019-05-09 14:50:00,73.68,73.79,73.67,73.69,49518.0,71.8098,71.9171,71.8001,71.8196,49518.0
2019-05-09 15:00:00,73.68,73.72,73.6,73.69,80140.0,71.8098,71.8488,71.7319,71.8196,80140.0
2019-05-09 15:10:00,73.68,73.84,73.67,73.78,49176.0,71.8098,71.9658,71.8001,71.9073,49176.0
2019-05-09 15:20:00,73.78,73.93,73.73,73.9,99248.0,71.9073,72.0535,71.8586,72.0243,99248.0
2019-05-09 15:30:00,73.9,73.91,73.79,73.87,89894.0,72.0243,72.034,71.9171,71.995,89894.0
2019-05-09 15:40:00,73.87,73.91,73.74,73.84,249219.0,71.995,72.034,71.8683,71.9658,249219.0
2019-05-09 15:50:00,73.84,74.27,73.83,74.15,469366.0,71.9658,72.3849,71.956,72.2679,469366.0
2019-05-10 09:30:00,73.87,74.32,73.81,74.08,72789.0,71.995,72.4336,71.9365,72.1997,72789.0
2019-05-10 09:40:00,74.08,74.31,73.82,73.82,129200.0,72.1997,72.4239,71.9463,71.9463,129200.0
2019-05-10 09:50:00,73.82,73.88,73.69,73.84,34910.0,71.9463,72.0048,71.8196,71.9658,34910.0
2019-05-10 10:00:00,73.85,73.91,73.72,73.91,62605.0,71.9755,72.034,71.8488,72.034,62605.0
2019-05-10 10:10:00,73.9,73.9,73.7,73.79,43867.0,72.0243,72.0243,71.8293,71.9171,43867.0
2019-05-10 10:20:00,73.79,73.79,73.55,73.66,56135.0,71.9171,71.9171,71.6831,71.7904,56135.0
2019-05-10 10:30:00,73.65,73.74,73.58,73.71,88410.0,71.7806,71.8683,71.7124,71.8391,88410.0
2019-05-10 10:40:00,73.72,73.73,73.51,73.6,97202.0,71.8488,71.8586,71.6442,71.7319,97202.0
2019-05-10 10:50:00,73.58,73.66,73.5,73.56,35903.0,71.7124,71.7904,71.6344,71.6929,35903.0
2019-05-10 11:00:00,73.55,73.7,73.43,73.69,26176.0,71.6831,71.8293,71.5662,71.8196,26176.0
2019-05-10 11:10:00,73.69,73.72,73.54,73.69,18067.0,71.8196,71.8488,71.6734,71.8196,18067.0
2019-05-10 11:20:00,73.69,73.77,73.63,73.65,54762.0,71.8196,71.8976,71.7611,71.7806,54762.0
2019-05-10 11:30:00,73.68,73.69,73.41,73.65,56899.0,71.8098,71.8196,71.5467,71.7806,56899.0
2019-05-10 11:40:00,73.65,73.67,73.56,73.61,38060.0,71.7806,71.8001,71.6929,71.7416,38060.0
2019-05-10 11:50:00,73.61,73.91,73.58,73.83,57847.0,71.7416,72.034,71.7124,71.956,57847.0
2019-05-10 12:00:00,73.84,73.98,73.82,73.85,50323.0,71.9658,72.1022,71.9463,71.9755,50323.0
2019-05-10 12:10:00,73.84,74.05,73.81,73.98,37482.0,71.9658,72.1705,71.9365,72.1022,37482.0
2019-05-10 12:20:00,73.99,74.13,73.95,74.06,29323.0,72.112,72.2484,72.073,72.1802,29323.0
2019-05-10 12:30:00,74.08,74.33,74.06,74.21,24984.0,72.1997,72.4433,72.1802,72.3264,24984.0
2019-05-10 12:40:00,74.2,74.25,74.09,74.1,83619.0,72.3166,72.3654,72.2094,72.2192,83619.0
2019-05-10 12:50:00,74.09,74.27,74.07,74.21,34989.0,72.2094,72.3849,72.1899,72.3264,34989.0
2019-05-10 13:00:00,74.23,74.32,74.2,74.24,21754.0,72.3459,72.4336,72.3166,72.3556,21754.0
2019-05-10 13:10:00,74.25,74.5,74.24,74.42,57538.0,72.3654,72.609,72.3556,72.5311,57538.0
2019-05-10 13:20:00,74.43,74.53,74.39,74.41,40209.0,72.5408,72.6383,72.5018,72.5213,40209.0
2019-05-10 13:30:00,74.4,74.51,74.33,74.41,32847.0,72.5116,72.6188,72.4433,72.5213,32847.0
2019-05-10 13:40:00,74.41,74.81,74.35,74.81,137648.0,72.5213,72.9112,72.4628,72.9112,137648.0
2019-05-10 13:50:00,74.79,74.83,74.56,74.68,56949.0,72.8917,72.9307,72.6675,72.7845,56949.0
2019-05-10 14:00:00,74.67,74.69,74.55,74.63,34238.0,72.7747,72.7942,72.6578,72.7357,34238.0
2019-05-10 14:10:00,74.63,74.64,74.51,74.57,23229.0,72.7357,72.7455,72.6188,72.6773,23229.0
2019-05-10 14:20:00,74.58,74.67,74.45,74.54,41868.0,72.687,72.7747,72.5603,72.648,41868.0
2019-05-10 14:30:00,74.54,74.73,74.53,74.7,30654.0,72.648,72.8332,72.6383,72.804,30654.0
2019-05-10 14:40:00,74.71,74.72,74.59,74.65,30683.0,72.8137,72.8234,72.6967,72.7552,30683.0
2019-05-10 14:50:00,74.66,74.76,74.55,74.59,31582.0,72.765,72.8624,72.6578,72.6967,31582.0
2019-05-10 15:00:00,74.61,74.73,74.61,74.71,39945.0,72.7162,72.8332,72.7162,72.8137,39945.0
2019-05-10 15:10:00,74.7,74.84,74.67,74.82,35890.0,72.804,72.9404,72.7747,72.9209,35890.0
2019-05-10 15:20:00,74.81,75.09,74.79,75.06,172457.0,72.9112,73.1841,72.8917,73.1548,172457.0
2019-05-10 15:30:00,75.06,75.07,74.79,74.85,85886.0,73.1548,73.1646,72.8917,72.9501,85886.0
2019-05-10 15:40:00,74.85,75.0,74.77,74.96,138425.0,72.9501,73.0963,72.8722,73.0574,138425.0
2019-05-10 15:50:00,74.96,75.18,74.86,75.1,384832.0,73.0574,73.2718,72.9599,73.1938,384832.0
2019-05-13 09:30:00,74.25,74.37,73.88,74.1,71233.0,72.3654,72.4823,72.0048,72.2192,71233.0
2019-05-13 09:40:00,74.15,74.16,73.92,73.92,37869.0,72.2679,72.2777,72.0438,72.0438,37869.0
2019-05-13 09:50:00,73.94,74.17,73.75,73.79,84154.0,72.0632,72.2874,71.8781,71.9171,84154.0
2019-05-13 10:00:00,73.81,73.81,73.46,73.68,46571.0,71.9365,71.9365,71.5954,71.8098,46571.0
2019-05-13 10:10:00,73.67,73.72,73.31,73.4,70206.0,71.8001,71.8488,71.4492,71.5369,70206.0
2019-05-13 10:20:00,73.38,73.47,73.12,73.22,78788.0,71.5175,71.6052,71.2641,71.3615,78788.0
2019-05-13 10:30:00,73.22,73.3,73.17,73.22,34049.0,71.3615,71.4395,71.3128,71.3615,34049.0
2019-05-13 10:40:00,73.24,73.34,73.2,73.27,43016.0,71.381,71.4785,71.342,71.4102,43016.0
2019-05-13 10:50:00,73.28,73.32,73.13,73.22,42973.0,71.42,71.459,71.2738,71.3615,42973.0
2019-05-13 11:00:00,73.21,73.48,73.21,73.38,44210.0,71.3518,71.6149,71.3518,71.5175,44210.0
2019-05-13 11:10:00,73.35,73.48,73.24,73.28,38821.0,71.4882,71.6149,71.381,71.42,38821.0
2019-05-13 11:20:00,73.26,73.42,73.23,73.38,32346.0,71.4005,71.5564,71.3713,71.5175,32346.0
2019-05-13 11:30:00,73.4,73.49,73.19,73.21,65073.0,71.5369,71.6247,71.3323,71.3518,65073.0
2019-05-13 11:40:00,73.2,73.36,73.2,73.3,47126.0,71.342,71.498,71.342,71.4395,47126.0
2019-05-13 11:50:00,73.3,73.41,73.2,73.37,25084.0,71.4395,71.5467,71.342,71.5077,25084.0
2019-05-13 12:00:00,73.39,73.41,73.24,73.37,29539.0,71.5272,71.5467,71.381,71.5077,29539.0
2019-05-13 12:10:00,73.39,73.54,73.36,73.52,24115.0,71.5272,71.6734,71.498,71.6539,24115.0
2019-05-13 12:20:00,73.52,73.57,73.47,73.49,19669.0,71.6539,71.7026,71.6052,71.6247,19669.0
2019-05-13 12:30:00,73.5,73.6,73.44,73.55,25373.0,71.6344,71.7319,71.5759,71.6831,25373.0
2019-05-13 12:40:00,73.54,73.7,73.53,73.69,11764.0,71.6734,71.8293,71.6636,71.8196,11764.0
2019-05-13 12:50:00,73.68,73.7,73.56,73.64,21310.0,71.8098,71.8293,71.6929,71.7709,21310.0
2019-05-13 13:00:00,73.63,73.72,73.59,73.72,22556.0,71.7611,71.8488,71.7221,71.8488,22556.0
2019-05-13 13:10:00,73.7,73.76,73.67,73.7,26020.0,71.8293,71.8878,71.8001,71.8293,26020.0
2019-05-13 13:20:00,73.7,73.75,73.64,73.7,17670.0,71.8293,71.8781,71.7709,71.8293,17670.0
2019-05-13 13:30:00,73.69,73.89,73.68,73.78,28573.0,71.8196,72.0145,71.8098,71.9073,28573.0
2019-05-13 13:40:00,73.78,73.82,73.72,73.75,17825.0,71.9073,71.9463,71.8488,71.8781,17825.0
2019-05-13 13:50:00,73.75,73.78,73.71,73.73,20740.0,71.8781,71.9073,71.8391,71.8586,20740.0
2019-05-13 14:00:00,73.73,73.82,73.69,73.7,23677.0,71.8586,71.9463,71.8196,71.8293,23677.0
2019-05-13 14:10:00,73.69,73.69,73.52,73.54,27036.0,71.8196,71.8196,71.6539,71.6734,27036.0
2019-05-13 14:20:00,73.54,73.74,73.5,73.62,32435.0,71.6734,71.8683,71.6344,71.7514,32435.0
2019-05-13 14:30:00,73.6,73.67,73.51,73.62,23394.0,71.7319,71.8001,71.6442,71.7514,23394.0
2019-05-13 14:40:00,73.64,73.73,73.54,73.65,30707.0,71.7709,71.8586,71.6734,71.7806,30707.0
2019-05-13 14:50:00,73.65,73.89,73.65,73.87,46526.0,71.7806,72.0145,71.7806,71.995,46526.0
2019-05-13 15:00:00,73.87,73.9,73.71,73.73,35680.0,71.995,72.0243,71.8391,71.8586,35680.0
2019-05-13 15:10:00,73.73,73.77,73.56,73.56,35718.0,71.8586,71.8976,71.6929,71.6929,35718.0
2019-05-13 15:20:00,73.57,73.6,73.43,73.47,42820.0,71.7026,71.7319,71.5662,71.6052,42820.0
2019-05-13 15:30:00,73.47,73.54,73.36,73.39,64556.0,71.6052,71.6734,71.498,71.5272,64556.0
2019-05-13 15:40:00,73.4,74.61,73.18,73.28,558698.0,71.5369,72.7162,71.3225,71.42,558698.0
2019-05-13 15:50:00,73.28,73.53,73.12,73.24,559133.0,71.42,71.6636,71.2641,71.381,559133.0
2019-05-14 09:30:00,73.34,73.34,72.91,73.03,64814.0,71.4785,71.4785,71.0594,71.1763,64814.0
2019-05-14 09:40:00,73.11,73.47,73.11,73.41,67195.0,71.2543,71.6052,71.2543,71.5467,67195.0
2019-05-14 09:50:00,73.4,73.74,73.35,73.58,16971.0,71.5369,71.8683,71.4882,71.7124,16971.0
2019-05-14 10:00:00,73.63,73.64,73.24,73.46,76260.0,71.7611,71.7709,71.381,71.5954,76260.0
2019-05-14 10:10:00,73.45,73.45,73.16,73.29,36275.0,71.5857,71.5857,71.303,71.4297,36275.0
2019-05-14 10:20:00,73.27,73.37,73.23,73.31,25149.0,71.4102,71.5077,71.3713,71.4492,25149.0
2019-05-14 10:30:00,73.32,73.38,73.22,73.37,22778.0,71.459,71.5175,71.3615,71.5077,22778.0
2019-05-14 10:40:00,73.37,73.38,73.2,73.21,39195.0,71.5077,71.5175,71.342,71.3518,39195.0
2019-05-14 10:50:00,73.2,73.31,73.18,73.3,25367.0,71.342,71.4492,71.3225,71.4395,25367.0
2019-05-14 11:00:00,73.3,73.36,73.26,73.33,22838.0,71.4395,71.498,71.4005,71.4687,22838.0
2019-05-14 11:10:00,73.31,73.37,73.28,73.28,15871.0,71.4492,71.5077,71.42,71.42,15871.0
2019-05-14 11:20:00,73.29,73.45,73.28,73.38,19627.0,71.4297,71.5857,71.42,71.5175,19627.0
2019-05-14 11:30:00,73.38,73.44,73.36,73.38,25071.0,71.5175,71.5759,71.498,71.5175,25071.0
2019-05-14 11:40:00,73.4,73.48,73.38,73.46,9828.0,71.5369,71.6149,71.5175,71.5954,9828.0
2019-05-14 11:50:00,73.49,73.53,73.47,73.47,8933.0,71.6247,71.6636,71.6052,71.6052,8933.0
2019-05-14 12:00:00,73.5,73.6,73.47,73.59,15019.0,71.6344,71.7319,71.6052,71.7221,15019.0
2019-05-14 12:10:00,73.6,73.63,73.48,73.53,15184.0,71.7319,71.7611,71.6149,71.6636,15184.0
2019-05-14 12:20:00,73.52,73.57,73.43,73.45,9810.0,71.6539,71.7026,71.5662,71.5857,9810.0
2019-05-14 12:30:00,73.45,73.56,73.44,73.55,14339.0,71.5857,71.6929,71.5759,71.6831,14339.0
2019-05-14 12:40:00,73.55,73.55,73.45,73.55,13259.0,71.6831,71.6831,71.5857,71.6831,13259.0
2019-05-14 12:50:00,73.55,73.57,73.48,73.5,13096.0,71.6831,71.7026,71.6149,71.6344,13096.0
2019-05-14 13:00:00,73.49,73.56,73.46,73.51,11552.0,71.6247,71.6929,71.5954,71.6442,11552.0
2019-05-14 13:10:00,73.55,73.57,73.45,73.5,11832.0,71.6831,71.7026,71.5857,71.6344,11832.0
2019-05-14 13:20:00,73.5,73.53,73.46,73.47,9840.0,71.6344,71.6636,71.5954,71.6052,9840.0
2019-05-14 13:30:00,73.47,73.51,73.4,73.43,13777.0,71.6052,71.6442,71.5369,71.5662,13777.0
2019-05-14 13:40:00,73.44,73.46,73.33,73.39,46004.0,71.5759,71.5954,71.4687,71.5272,46004.0
2019-05-14 13:50:00,73.39,73.46,73.38,73.43,12954.0,71.5272,71.5954,71.5175,71.5662,12954.0
2019-05-14 14:00:00,73.43,73.49,73.36,73.42,20380.0,71.5662,71.6247,71.498,71.5564,20380.0
2019-05-14 14:10:00,73.41,73.57,73.4,73.56,89347.0,71.5467,71.7026,71.5369,71.6929,89347.0
2019-05-14 14:20:00,73.57,73.67,73.55,73.6,16024.0,71.7026,71.8001,71.6831,71.7319,16024.0
2019-05-14 14:30:00,73.6,73.72,73.57,73.69,16577.0,71.7319,71.8488,71.7026,71.8196,16577.0
2019-05-14 14:40:00,73.69,73.69,73.49,73.49,21500.0,71.8196,71.8196,71.6247,71.6247,21500.0
2019-05-14 14:50:00,73.51,73.61,73.49,73.58,15371.0,71.6442,71.7416,71.6247,71.7124,15371.0
2019-05-14 15:00:00,73.59,73.68,73.52,73.68,21076.0,71.7221,71.8098,71.6539,71.8098,21076.0
2019-05-14 15:10:00,73.68,73.68,73.59,73.67,45051.0,71.8098,71.8098,71.7221,71.8001,45051.0
2019-05-14 15:20:00,73.66,73.68,73.61,73.65,43765.0,71.7904,71.8098,71.7416,71.7806,43765.0
2019-05-14 15:30:00,73.65,73.66,73.53,73.58,63792.0,71.7806,71.7904,71.6636,71.7124,63792.0
2019-05-14 15:40:00,73.59,73.66,73.52,73.53,89648.0,71.7221,71.7904,71.6539,71.6636,89648.0
2019-05-14 15:50:00,73.53,73.6,73.41,73.44,169014.0,71.6636,71.7319,71.5467,71.5759,169014.0
2019-05-15 09:30:00,73.24,73.42,72.92,73.22,42341.0,71.381,71.5564,71.0691,71.3615,42341.0
2019-05-15 09:40:00,73.17,73.66,73.17,73.65,76590.0,71.3128,71.7904,71.3128,71.7806,76590.0
2019-05-15 09:50:00,73.65,73.7,73.44,73.55,34732.0,71.7806,71.8293,71.5759,71.6831,34732.0
2019-05-15 10:00:00,73.54,73.72,73.52,73.69,47218.0,71.6734,71.8488,71.6539,71.8196,47218.0
2019-05-15 10:10:00,73.68,74.0,73.53,73.84,79403.0,71.8098,72.1217,71.6636,71.9658,79403.0
2019-05-15 10:20:00,73.87,74.05,73.79,73.94,34036.0,71.995,72.1705,71.9171,72.0632,34036.0
2019-05-15 10:30:00,73.92,73.99,73.84,73.94,30156.0,72.0438,72.112,71.9658,72.0632,30156.0
2019-05-15 10:40:00,73.94,74.04,73.94,74.02,30305.0,72.0632,72.1607,72.0632,72.1412,30305.0
2019-05-15 10:50:00,74.03,74.04,73.78,73.82,28984.0,72.151,72.1607,71.9073,71.9463,28984.0
2019-05-15 11:00:00,73.83,73.86,73.67,73.8,32412.0,71.956,71.9853,71.8001,71.9268,32412.0
2019-05-15 11:10:00,73.8,73.87,73.74,73.87,22176.0,71.9268,71.995,71.8683,71.995,22176.0
2019-05-15 11:20:00,73.87,74.07,73.82,74.06,36315.0,71.995,72.1899,71.9463,72.1802,36315.0
2019-05-15 11:30:00,74.06,74.17,74.05,74.11,48892.0,72.1802,72.2874,72.1705,72.2289,48892.0
2019-05-15 11:40:00,74.12,74.3,74.09,74.24,43061.0,72.2387,72.4141,72.2094,72.3556,43061.0
2019-05-15 11:50:00,74.24,74.28,74.16,74.26,45972.0,72.3556,72.3946,72.2777,72.3751,45972.0
2019-05-15 12:00:00,74.26,74.51,74.25,74.45,209675.0,72.3751,72.6188,72.3654,72.5603,209675.0
2019-05-15 12:10:00,74.45,74.45,74.21,74.25,102042.0,72.5603,72.5603,72.3264,72.3654,102042.0
2019-05-15 12:20:00,74.25,74.39,74.23,74.38,25550.0,72.3654,72.5018,72.3459,72.4921,25550.0
2019-05-15 12:30:00,74.38,74.38,74.21,74.3,37320.0,72.4921,72.4921,72.3264,72.4141,37320.0
2019-05-15 12:40:00,74.3,74.39,74.26,74.28,111628.0,72.4141,72.5018,72.3751,72.3946,111628.0
2019-05-15 12:50:00,74.28,74.28,74.0,74.08,120811.0,72.3946,72.3946,72.1217,72.1997,120811.0
2019-05-15 13:00:00,74.09,74.1,74.0,74.02,31730.0,72.2094,72.2192,72.1217,72.1412,31730.0
2019-05-15 13:10:00,74.02,74.13,73.96,74.01,155499.0,72.1412,72.2484,72.0827,72.1315,155499.0
2019-05-15 13:20:00,74.01,74.12,74.0,74.1,32409.0,72.1315,72.2387,72.1217,72.2192,32409.0
2019-05-15 13:30:00,74.1,74.21,74.09,74.21,33704.0,72.2192,72.3264,72.2094,72.3264,33704.0
2019-05-15 13:40:00,74.21,74.43,74.18,74.39,70142.0,72.3264,72.5408,72.2972,72.5018,70142.0
2019-05-15 13:50:00,74.38,74.38,74.23,74.23,53682.0,72.4921,72.4921,72.3459,72.3459,53682.0
2019-05-15 14:00:00,74.22,74.28,74.18,74.23,19252.0,72.3361,72.3946,72.2972,72.3459,19252.0
2019-05-15 14:10:00,74.23,74.32,74.21,74.32,23862.0,72.3459,72.4336,72.3264,72.4336,23862.0
2019-05-15 14:20:00,74.34,74.4,74.3,74.32,27417.0,72.4531,72.5116,72.4141,72.4336,27417.0
2019-05-15 14:30:00,74.34,74.39,74.33,74.38,21834.0,72.4531,72.5018,72.4433,72.4921,21834.0
2019-05-15 14:40:00,74.38,74.52,74.38,74.51,24084.0,72.4921,72.6285,72.4921,72.6188,24084.0
2019-05-15 14:50:00,74.51,74.54,74.49,74.54,174152.0,72.6188,72.648,72.5993,72.648,174152.0
2019-05-15 15:00:00,74.54,74.57,74.32,74.35,60403.0,72.648,72.6773,72.4336,72.4628,60403.0
2019-05-15 15:10:00,74.35,74.38,74.27,74.35,27613.0,72.4628,72.4921,72.3849,72.4628,27613.0
2019-05-15 15:20:00,74.34,74.5,74.3,74.49,28982.0,72.4531,72.609,72.4141,72.5993,28982.0
2019-05-15 15:30:00,74.48,74.52,74.34,74.36,55294.0,72.5895,72.6285,72.4531,72.4726,55294.0
2019-05-15 15:40:00,74.36,74.58,74.31,74.58,98156.0,72.4726,72.687,72.4239,72.687,98156.0
2019-05-15 15:50:00,74.58,74.65,74.47,74.5,222684.0,72.687,72.7552,72.5798,72.609,222684.0
2019-05-16 09:30:00,74.35,74.83,74.12,74.71,48903.0,72.4628,72.9307,72.2387,72.8137,48903.0
2019-05-16 09:40:00,74.74,74.98,74.68,74.92,55022.0,72.8429,73.0768,72.7845,73.0184,55022.0
2019-05-16 09:50:00,74.94,75.01,74.68,74.71,65573.0,73.0379,73.1061,72.7845,72.8137,65573.0
2019-05-16 10:00:00,74.71,75.05,74.7,74.92,53088.0,72.8137,73.1451,72.804,73.0184,53088.0
2019-05-16 10:10:00,74.97,75.13,74.83,75.09,51140.0,73.0671,73.223,72.9307,73.1841,51140.0
2019-05-16 10:20:00,75.09,75.3,74.89,75.3,147523.0,73.1841,73.3887,72.9891,73.3887,147523.0
2019-05-16 10:30:00,75.29,75.56,75.29,75.43,62367.0,73.379,73.6421,73.379,73.5154,62367.0
2019-05-16 10:40:00,75.44,75.6,75.39,75.55,45422.0,73.5252,73.6811,73.4764,73.6324,45422.0
2019-05-16 10:50:00,75.54,75.77,75.51,75.7,56234.0,73.6226,73.8468,73.5934,73.7786,56234.0
2019-05-16 11:00:00,75.71,75.83,75.69,75.69,30133.0,73.7883,73.9053,73.7688,73.7688,30133.0
2019-05-16 11:10:00,75.7,76.06,75.69,76.0,71188.0,73.7786,74.1294,73.7688,74.071,71188.0
2019-05-16 11:20:00,76.02,76.52,76.01,76.52,163108.0,74.0904,74.5778,74.0807,74.5778,163108.0
2019-05-16 11:30:00,76.51,76.65,76.36,76.62,186093.0,74.568,74.7045,74.4218,74.6752,186093.0
2019-05-16 11:40:00,76.61,76.78,76.53,76.64,136437.0,74.6655,74.8312,74.5875,74.6947,136437.0
2019-05-16 11:50:00,76.65,76.99,76.64,76.81,224807.0,74.7045,75.0358,74.6947,74.8604,224807.0
2019-05-16 12:00:00,76.82,76.84,76.58,76.65,67125.0,74.8701,74.8896,74.6362,74.7045,67125.0
2019-05-16 12:10:00,76.64,76.78,76.57,76.74,50097.0,74.6947,74.8312,74.6265,74.7922,50097.0
2019-05-16 12:20:00,76.73,76.76,76.54,76.54,68476.0,74.7824,74.8117,74.5972,74.5972,68476.0
2019-05-16 12:30:00,76.55,76.61,76.5,76.54,58644.0,74.607,74.6655,74.5583,74.5972,58644.0
2019-05-16 12:40:00,76.54,76.56,76.37,76.43,50620.0,74.5972,74.6167,74.4316,74.49,50620.0
2019-05-16 12:50:00,76.42,76.49,76.41,76.48,17534.0,74.4803,74.5485,74.4705,74.5388,17534.0
2019-05-16 13:00:00,76.48,76.49,76.12,76.21,41345.0,74.5388,74.5485,74.1879,74.2756,41345.0
2019-05-16 13:10:00,76.21,76.3,76.2,76.27,26044.0,74.2756,74.3633,74.2659,74.3341,26044.0
2019-05-16 13:20:00,76.27,76.27,76.11,76.12,32189.0,74.3341,74.3341,74.1782,74.1879,32189.0
2019-05-16 13:30:00,76.11,76.18,75.96,76.13,28719.0,74.1782,74.2464,74.032,74.1977,28719.0
2019-05-16 13:40:00,76.14,76.15,75.93,75.99,31633.0,74.2074,74.2171,74.0027,74.0612,31633.0
2019-05-16 13:50:00,75.97,76.02,75.95,75.97,41120.0,74.0417,74.0904,74.0222,74.0417,41120.0
2019-05-16 14:00:00,75.97,76.01,75.84,75.86,62151.0,74.0417,74.0807,73.915,73.9345,62151.0
2019-05-16 14:10:00,75.86,75.86,75.65,75.82,50772.0,73.9345,73.9345,73.7298,73.8955,50772.0
2019-05-16 14:20:00,75.8,76.07,75.8,76.04,46113.0,73.876,74.1392,73.876,74.1099,46113.0
2019-05-16 14:30:00,76.05,76.12,75.88,76.07,56456.0,74.1197,74.1879,73.954,74.1392,56456.0
2019-05-16 14:40:00,76.06,76.13,75.95,75.95,51568.0,74.1294,74.1977,74.0222,74.0222,51568.0
2019-05-16 14:50:00,75.95,76.02,75.8,75.95,73442.0,74.0222,74.0904,73.876,74.0222,73442.0
2019-05-16 15:00:00,75.94,75.94,75.46,75.49,259219.0,74.0125,74.0125,73.5447,73.5739,259219.0
2019-05-16 15:10:00,75.47,75.71,75.47,75.56,40871.0,73.5544,73.7883,73.5544,73.6421,40871.0
2019-05-16 15:20:00,75.57,75.62,75.45,75.53,62469.0,73.6519,73.7006,73.5349,73.6129,62469.0
2019-05-16 15:30:00,75.53,75.61,75.46,75.48,97511.0,73.6129,73.6909,73.5447,73.5642,97511.0
2019-05-16 15:40:00,75.48,75.52,75.32,75.38,175471.0,73.5642,73.6031,73.4082,73.4667,175471.0
2019-05-16 15:50:00,75.38,75.39,75.07,75.23,621612.0,73.4667,73.4764,73.1646,73.3205,621612.0
2019-05-17 09:30:00,74.72,75.49,74.72,75.43,92583.0,72.8234,73.5739,72.8234,73.5154,92583.0
2019-05-17 09:40:00,75.46,75.82,75.35,75.6,140592.0,73.5447,73.8955,73.4375,73.6811,140592.0
2019-05-17 09:50:00,75.62,75.78,75.54,75.66,92066.0,73.7006,73.8565,73.6226,73.7396,92066.0
2019-05-17 10:00:00,75.68,76.14,75.67,76.04,73210.0,73.7591,74.2074,73.7493,74.1099,73210.0
2019-05-17 10:10:00,76.07,76.08,75.83,76.02,39434.0,74.1392,74.1489,73.9053,74.0904,39434.0
2019-05-17 10:20:00,76.02,76.18,75.94,76.0,145382.0,74.0904,74.2464,74.0125,74.071,145382.0
2019-05-17 10:30:00,75.99,75.99,75.68,75.76,38533.0,74.0612,74.0612,73.7591,73.837,38533.0
2019-05-17 10:40:00,75.76,75.87,75.67,75.8,66670.0,73.837,73.9443,73.7493,73.876,66670.0
2019-05-17 10:50:00,75.82,75.95,75.82,75.83,94853.0,73.8955,74.0222,73.8955,73.9053,94853.0
2019-05-17 11:00:00,75.85,75.92,75.81,75.84,59171.0,73.9248,73.993,73.8858,73.915,59171.0
2019-05-17 11:10:00,75.84,75.97,75.82,75.91,100307.0,73.915,74.0417,73.8955,73.9832,100307.0
2019-05-17 11:20:00,75.92,75.93,75.79,75.84,21031.0,73.993,74.0027,73.8663,73.915,21031.0
2019-05-17 11:30:00,75.84,75.88,75.66,75.67,50474.0,73.915,73.954,73.7396,73.7493,50474.0
2019-05-17 11:40:00,75.66,75.66,75.49,75.5,34722.0,73.7396,73.7396,73.5739,73.5836,34722.0
2019-05-17 11:50:00,75.47,75.68,75.42,75.59,33551.0,73.5544,73.7591,73.5057,73.6714,33551.0
2019-05-17 12:00:00,75.58,75.71,75.49,75.71,29957.0,73.6616,73.7883,73.5739,73.7883,29957.0
2019-05-17 12:10:00,75.68,75.76,75.59,75.73,20280.0,73.7591,73.837,73.6714,73.8078,20280.0
2019-05-17 12:20:00,75.75,75.87,75.72,75.83,18810.0,73.8273,73.9443,73.7981,73.9053,18810.0
2019-05-17 12:30:00,75.82,75.82,75.65,75.65,20310.0,73.8955,73.8955,73.7298,73.7298,20310.0
2019-05-17 12:40:00,75.65,75.71,75.57,75.58,22831.0,73.7298,73.7883,73.6519,73.6616,22831.0
2019-05-17 12:50:00,75.57,75.62,75.5,75.52,32738.0,73.6519,73.7006,73.5836,73.6031,32738.0
2019-05-17 13:00:00,75.53,75.59,75.45,75.54,21083.0,73.6129,73.6714,73.5349,73.6226,21083.0
2019-05-17 13:10:00,75.56,75.65,75.54,75.56,44917.0,73.6421,73.7298,73.6226,73.6421,44917.0
2019-05-17 13:20:00,75.56,75.56,75.37,75.38,46754.0,73.6421,73.6421,73.4569,73.4667,46754.0
2019-05-17 13:30:00,75.39,75.56,75.24,75.52,65119.0,73.4764,73.6421,73.3302,73.6031,65119.0
2019-05-17 13:40:00,75.52,75.62,75.39,75.48,39489.0,73.6031,73.7006,73.4764,73.5642,39489.0
2019-05-17 13:50:00,75.48,75.65,75.45,75.65,44139.0,73.5642,73.7298,73.5349,73.7298,44139.0
2019-05-17 14:00:00,75.66,75.73,75.62,75.71,24607.0,73.7396,73.8078,73.7006,73.7883,24607.0
2019-05-17 14:10:00,75.72,75.78,75.61,75.73,26334.0,73.7981,73.8565,73.6909,73.8078,26334.0
2019-05-17 14:20:00,75.74,75.77,75.59,75.6,41020.0,73.8176,73.8468,73.6714,73.6811,41020.0
2019-05-17 14:30:00,75.61,75.63,75.48,75.51,43961.0,73.6909,73.7103,73.5642,73.5934,43961.0
2019-05-17 14:40:00,75.48,75.63,75.48,75.61,40650.0,73.5642,73.7103,73.5642,73.6909,40650.0
2019-05-17 14:50:00,75.62,75.69,75.49,75.5,52637.0,73.7006,73.7688,73.5739,73.5836,52637.0
2019-05-17 15:00:00,75.51,75.53,75.25,75.27,79852.0,73.5934,73.6129,73.34,73.3595,79852.0
2019-05-17 15:10:00,75.26,75.28,75.12,75.23,55368.0,73.3497,73.3692,73.2133,73.3205,55368.0
2019-05-17 15:20:00,75.22,75.39,75.04,75.34,110535.0,73.3108,73.4764,73.1353,73.4277,110535.0
2019-05-17 15:30:00,75.33,75.34,75.21,75.22,81361.0,73.418,73.4277,73.301,73.3108,81361.0
2019-05-17 15:40:00,75.22,75.35,75.09,75.16,106630.0,73.3108,73.4375,73.1841,73.2523,106630.0
2019-05-17 15:50:00,75.15,75.27,75.09,75.24,280399.0,73.2425,73.3595,73.1841,73.3302,280399.0
2019-05-20 09:30:00,79.73,80.78,78.99,80.33,2025626.0,77.7063,78.7296,76.9851,78.2911,2025626.0
2019-05-20 09:40:00,80.33,80.61,78.08,80.21,1614679.0,78.2911,78.5639,76.0982,78.1741,1614679.0
2019-05-20 09:50:00,80.22,80.52,78.74,79.53,749017.0,78.1838,78.4762,76.7414,77.5114,749017.0
2019-05-20 10:00:00,79.51,79.57,78.92,78.98,529038.0,77.4919,77.5503,76.9168,76.9753,529038.0
2019-05-20 10:10:00,78.98,79.11,78.4,78.78,729626.0,76.9753,77.102,76.41,76.7804,729626.0
2019-05-20 10:20:00,78.78,79.73,78.77,79.55,444792.0,76.7804,77.7063,76.7706,77.5308,444792.0
2019-05-20 10:30:00,79.55,79.89,79.54,79.82,354708.0,77.5308,77.8622,77.5211,77.794,354708.0
2019-05-20 10:40:00,79.83,80.01,79.58,79.91,345925.0,77.8037,77.9792,77.5601,77.8817,345925.0
2019-05-20 10:50:00,79.91,80.15,79.68,79.81,261966.0,77.8817,78.1156,77.6575,77.7842,261966.0
2019-05-20 11:00:00,79.84,79.91,79.33,79.36,391572.0,77.8135,77.8817,77.3164,77.3457,391572.0
2019-05-20 11:10:00,79.39,79.69,79.23,79.36,210196.0,77.3749,77.6673,77.219,77.3457,210196.0
2019-05-20 11:20:00,79.36,79.36,79.01,79.17,186685.0,77.3457,77.3457,77.0046,77.1605,186685.0
2019-05-20 11:30:00,79.17,79.42,79.07,79.2,195180.0,77.1605,77.4041,77.063,77.1897,195180.0
2019-05-20 11:40:00,79.2,79.6,79.14,79.57,106098.0,77.1897,77.5796,77.1313,77.5503,106098.0
2019-05-20 11:50:00,79.56,79.61,79.42,79.55,130322.0,77.5406,77.5893,77.4041,77.5308,130322.0
2019-05-20 12:00:00,79.54,79.73,79.47,79.57,89493.0,77.5211,77.7063,77.4529,77.5503,89493.0
2019-05-20 12:10:00,79.58,79.67,79.46,79.53,71137.0,77.5601,77.6478,77.4431,77.5114,71137.0
2019-05-20 12:20:00,79.53,79.55,79.36,79.4,68845.0,77.5114,77.5308,77.3457,77.3847,68845.0
2019-05-20 12:30:00,79.4,79.45,78.92,78.94,145154.0,77.3847,77.4334,76.9168,76.9363,145154.0
2019-05-20 12:40:00,78.95,79.07,78.75,78.84,182902.0,76.9461,77.063,76.7512,76.8389,182902.0
2019-05-20 12:50:00,78.86,79.11,78.75,78.96,185677.0,76.8584,77.102,76.7512,76.9558,185677.0
2019-05-20 13:00:00,78.96,79.23,78.79,79.08,136307.0,76.9558,77.219,76.7901,77.0728,136307.0
2019-05-20 13:10:00,79.08,79.33,79.06,79.15,86193.0,77.0728,77.3164,77.0533,77.141,86193.0
2019-05-20 13:20:00,79.15,79.54,79.15,79.51,102603.0,77.141,77.5211,77.141,77.4919,102603.0
2019-05-20 13:30:00,79.49,79.73,79.46,79.61,159990.0,77.4724,77.7063,77.4431,77.5893,159990.0
2019-05-20 13:40:00,79.63,79.81,79.6,79.71,131833.0,77.6088,77.7842,77.5796,77.6868,131833.0
2019-05-20 13:50:00,79.71,79.78,79.54,79.72,110963.0,77.6868,77.755,77.5211,77.6965,110963.0
2019-05-20 14:00:00,79.72,79.76,79.41,79.42,68405.0,77.6965,77.7355,77.3944,77.4041,68405.0
2019-05-20 14:10:00,79.41,79.51,79.3,79.48,54011.0,77.3944,77.4919,77.2872,77.4626,54011.0
2019-05-20 14:20:00,79.49,79.59,79.37,79.59,56648.0,77.4724,77.5698,77.3554,77.5698,56648.0
2019-05-20 14:30:00,79.59,79.59,75.58,77.03,1131870.0,77.5698,77.5698,73.6616,75.0748,1131870.0
2019-05-20 14:40:00,77.0,78.07,76.88,77.06,470158.0,75.0456,76.0884,74.9286,75.1041,470158.0
2019-05-20 14:50:00,77.02,78.09,76.86,78.01,374002.0,75.0651,76.1079,74.9091,76.0299,374002.0
2019-05-20 15:00:00,78.05,78.12,77.29,77.31,169915.0,76.0689,76.1371,75.3282,75.3477,169915.0
2019-05-20 15:10:00,77.31,77.55,76.84,77.44,218811.0,75.3477,75.5816,74.8896,75.4744,218811.0
2019-05-20 15:20:00,77.46,78.39,77.3,78.24,492818.0,75.4939,76.4003,75.338,76.2541,492818.0
2019-05-20 15:30:00,78.23,78.24,77.64,78.03,251115.0,76.2444,76.2541,75.6693,76.0494,251115.0
2019-05-20 15:40:00,78.04,78.43,77.93,78.22,364473.0,76.0592,76.4393,75.952,76.2346,364473.0
2019-05-20 15:50:00,78.21,78.26,77.93,78.12,483187.0,76.2249,76.2736,75.952,76.1371,483187.0
2019-05-21 09:30:00,78.06,78.15,76.64,78.02,200492.0,76.0787,76.1664,74.6947,76.0397,200492.0
2019-05-21 09:40:00,78.03,78.03,77.37,77.4,139382.0,76.0494,76.0494,75.4062,75.4354,139382.0
2019-05-21 09:50:00,77.44,77.84,77.42,77.75,75121.0,75.4744,75.8643,75.4549,75.7765,75121.0
2019-05-21 10:00:00,77.74,77.79,77.54,77.7,74093.0,75.7668,75.8155,75.5719,75.7278,74093.0
2019-05-21 10:10:00,77.72,77.81,77.58,77.59,52259.0,75.7473,75.835,75.6109,75.6206,52259.0
2019-05-21 10:20:00,77.6,77.66,77.44,77.44,101573.0,75.6303,75.6888,75.4744,75.4744,101573.0
2019-05-21 10:30:00,77.45,77.59,77.32,77.34,121727.0,75.4842,75.6206,75.3575,75.3769,121727.0
2019-05-21 10:40:00,77.35,77.57,77.25,77.36,205972.0,75.3867,75.6011,75.2892,75.3964,205972.0
2019-05-21 10:50:00,77.34,77.35,76.92,77.22,348146.0,75.3769,75.3867,74.9676,75.26,348146.0
2019-05-21 11:00:00,77.22,77.45,77.11,77.37,177797.0,75.26,75.4842,75.1528,75.4062,177797.0
2019-05-21 11:10:00,77.37,77.5,77.26,77.3,75489.0,75.4062,75.5329,75.299,75.338,75489.0
2019-05-21 11:20:00,77.32,77.43,77.23,77.32,67265.0,75.3575,75.4647,75.2697,75.3575,67265.0
2019-05-21 11:30:00,77.32,77.48,77.22,77.39,57866.0,75.3575,75.5134,75.26,75.4257,57866.0
2019-05-21 11:40:00,77.39,77.39,77.23,77.23,56310.0,75.4257,75.4257,75.2697,75.2697,56310.0
2019-05-21 11:50:00,77.22,77.29,77.12,77.16,87724.0,75.26,75.3282,75.1625,75.2015,87724.0
2019-05-21 12:00:00,77.17,77.36,77.09,77.31,53920.0,75.2113,75.3964,75.1333,75.3477,53920.0
2019-05-21 12:10:00,77.34,77.58,77.34,77.56,107135.0,75.3769,75.6109,75.3769,75.5914,107135.0
2019-05-21 12:20:00,77.55,77.56,77.23,77.24,93396.0,75.5816,75.5914,75.2697,75.2795,93396.0
2019-05-21 12:30:00,77.25,77.41,77.13,77.41,125666.0,75.2892,75.4452,75.1723,75.4452,125666.0
2019-05-21 12:40:00,77.45,77.6,77.41,77.59,36900.0,75.4842,75.6303,75.4452,75.6206,36900.0
2019-05-21 12:50:00,77.59,77.77,77.58,77.71,52680.0,75.6206,75.796,75.6109,75.7376,52680.0
2019-05-21 13:00:00,77.7,77.94,77.67,77.77,111970.0,75.7278,75.9617,75.6986,75.796,111970.0
2019-05-21 13:10:00,77.77,77.95,77.76,77.91,46701.0,75.796,75.9715,75.7863,75.9325,46701.0
2019-05-21 13:20:00,77.87,77.98,77.85,77.89,40261.0,75.8935,76.0007,75.874,75.913,40261.0
2019-05-21 13:30:00,77.89,77.91,77.76,77.81,43633.0,75.913,75.9325,75.7863,75.835,43633.0
2019-05-21 13:40:00,77.82,78.03,77.75,77.98,82520.0,75.8448,76.0494,75.7765,76.0007,82520.0
2019-05-21 13:50:00,77.98,78.04,77.86,77.96,117821.0,76.0007,76.0592,75.8837,75.9812,117821.0
2019-05-21 14:00:00,77.96,77.99,77.38,77.54,85676.0,75.9812,76.0104,75.4159,75.5719,85676.0
2019-05-21 14:10:00,77.55,77.6,77.39,77.39,67102.0,75.5816,75.6303,75.4257,75.4257,67102.0
2019-05-21 14:20:00,77.4,77.44,77.28,77.33,62072.0,75.4354,75.4744,75.3185,75.3672,62072.0
2019-05-21 14:30:00,77.34,77.45,77.21,77.28,97361.0,75.3769,75.4842,75.2502,75.3185,97361.0
2019-05-21 14:40:00,77.28,77.38,77.18,77.38,73403.0,75.3185,75.4159,75.221,75.4159,73403.0
2019-05-21 14:50:00,77.38,77.42,77.26,77.26,45328.0,75.4159,75.4549,75.299,75.299,45328.0
2019-05-21 15:00:00,77.26,77.37,77.24,77.37,62124.0,75.299,75.4062,75.2795,75.4062,62124.0
2019-05-21 15:10:00,77.37,77.41,77.35,77.37,57769.0,75.4062,75.4452,75.3867,75.4062,57769.0
2019-05-21 15:20:00,77.37,77.39,77.22,77.28,111253.0,75.4062,75.4257,75.26,75.3185,111253.0
2019-05-21 15:30:00,77.27,77.3,77.13,77.28,162249.0,75.3087,75.338,75.1723,75.3185,162249.0
2019-05-21 15:40:00,77.28,77.31,76.92,76.92,247242.0,75.3185,75.3477,74.9676,74.9676,247242.0
2019-05-21 15:50:00,76.93,77.09,76.8,77.08,484158.0,74.9774,75.1333,74.8507,75.1235,484158.0
2019-05-22 09:30:00,76.35,76.99,76.11,76.49,92833.0,74.4121,75.0358,74.1782,74.5485,92833.0
2019-05-22 09:40:00,76.53,76.6,76.2,76.31,83725.0,74.5875,74.6557,74.2659,74.3731,83725.0
2019-05-22 09:50:00,76.34,76.8,76.3,76.71,119982.0,74.4023,74.8507,74.3633,74.7629,119982.0
2019-05-22 10:00:00,76.71,76.9,76.31,76.36,116728.0,74.7629,74.9481,74.3731,74.4218,116728.0
2019-05-22 10:10:00,76.4,76.7,76.26,76.46,66484.0,74.4608,74.7532,74.3244,74.5193,66484.0
2019-05-22 10:20:00,76.5,76.62,76.37,76.4,73213.0,74.5583,74.6752,74.4316,74.4608,73213.0
2019-05-22 10:30:00,76.37,76.43,76.28,76.39,23689.0,74.4316,74.49,74.3438,74.4511,23689.0
2019-05-22 10:40:00,76.41,76.46,76.25,76.27,22171.0,74.4705,74.5193,74.3146,74.3341,22171.0
2019-05-22 10:50:00,76.33,76.41,76.2,76.23,18292.0,74.3926,74.4705,74.2659,74.2951,18292.0
2019-05-22 11:00:00,76.24,76.28,76.11,76.23,27535.0,74.3049,74.3438,74.1782,74.2951,27535.0
2019-05-22 11:10:00,76.23,76.36,76.13,76.28,30502.0,74.2951,74.4218,74.1977,74.3438,30502.0
2019-05-22 11:20:00,76.3,76.46,76.25,76.41,34270.0,74.3633,74.5193,74.3146,74.4705,34270.0
2019-05-22 11:30:00,76.42,76.7,76.41,76.51,79533.0,74.4803,74.7532,74.4705,74.568,79533.0
2019-05-22 11:40:00,76.47,76.59,76.43,76.48,37349.0,74.529,74.646,74.49,74.5388,37349.0
2019-05-22 11:50:00,76.49,76.57,76.45,76.51,26923.0,74.5485,74.6265,74.5095,74.568,26923.0
2019-05-22 12:00:00,76.51,76.51,76.32,76.36,60526.0,74.568,74.568,74.3828,74.4218,60526.0
2019-05-22 12:10:00,76.37,76.38,76.22,76.34,21529.0,74.4316,74.4413,74.2854,74.4023,21529.0
2019-05-22 12:20:00,76.35,76.41,76.18,76.33,33600.0,74.4121,74.4705,74.2464,74.3926,33600.0
2019-05-22 12:30:00,76.32,76.48,76.27,76.48,97646.0,74.3828,74.5388,74.3341,74.5388,97646.0
2019-05-22 12:40:00,76.49,76.56,76.21,76.24,112896.0,74.5485,74.6167,74.2756,74.3049,112896.0
2019-05-22 12:50:00,76.24,76.3,76.11,76.16,104319.0,74.3049,74.3633,74.1782,74.2269,104319.0
2019-05-22 13:00:00,76.19,76.21,76.12,76.13,28333.0,74.2561,74.2756,74.1879,74.1977,28333.0
2019-05-22 13:10:00,76.12,76.25,76.01,76.25,80772.0,74.1879,74.3146,74.0807,74.3146,80772.0
2019-05-22 13:20:00,76.26,76.31,76.04,76.14,24225.0,74.3244,74.3731,74.1099,74.2074,24225.0
2019-05-22 13:30:00,76.12,76.23,76.09,76.11,24519.0,74.1879,74.2951,74.1587,74.1782,24519.0
2019-05-22 13:40:00,76.11,76.59,76.11,76.53,48428.0,74.1782,74.646,74.1782,74.5875,48428.0
2019-05-22 13:50:00,76.59,76.82,76.59,76.73,39538.0,74.646,74.8701,74.646,74.7824,39538.0
2019-05-22 14:00:00,76.69,76.75,76.44,76.47,40163.0,74.7434,74.8019,74.4998,74.529,40163.0
2019-05-22 14:10:00,76.52,76.62,76.51,76.55,22013.0,74.5778,74.6752,74.568,74.607,22013.0
2019-05-22 14:20:00,76.53,76.56,76.48,76.48,21283.0,74.5875,74.6167,74.5388,74.5388,21283.0
2019-05-22 14:30:00,76.49,76.62,76.49,76.56,49273.0,74.5485,74.6752,74.5485,74.6167,49273.0
2019-05-22 14:40:00,76.55,76.57,76.45,76.49,19345.0,74.607,74.6265,74.5095,74.5485,19345.0
2019-05-22 14:50:00,76.48,76.57,76.44,76.56,23264.0,74.5388,74.6265,74.4998,74.6167,23264.0
2019-05-22 15:00:00,76.56,76.57,76.44,76.49,24180.0,74.6167,74.6265,74.4998,74.5485,24180.0
2019-05-22 15:10:00,76.45,76.51,76.38,76.46,47510.0,74.5095,74.568,74.4413,74.5193,47510.0
2019-05-22 15:20:00,76.47,76.52,76.26,76.34,62797.0,74.529,74.5778,74.3244,74.4023,62797.0
2019-05-22 15:30:00,76.36,76.48,76.28,76.45,65593.0,74.4218,74.5388,74.3438,74.5095,65593.0
2019-05-22 15:40:00,76.45,76.57,76.37,76.46,86894.0,74.5095,74.6265,74.4316,74.5193,86894.0
2019-05-22 15:50:00,76.46,76.48,76.0,76.16,352879.0,74.5193,74.5388,74.071,74.2269,352879.0
2019-05-23 09:30:00,76.12,76.17,75.11,75.93,198094.0,74.1879,74.2366,73.2035,74.0027,198094.0
2019-05-23 09:40:00,75.92,76.64,75.61,76.49,140282.0,73.993,74.6947,73.6909,74.5485,140282.0
2019-05-23 09:50:00,76.47,76.8,76.29,76.71,70856.0,74.529,74.8507,74.3536,74.7629,70856.0
2019-05-23 10:00:00,76.71,76.86,76.68,76.72,43018.0,74.7629,74.9091,74.7337,74.7727,43018.0
2019-05-23 10:10:00,76.75,76.81,76.59,76.68,59580.0,74.8019,74.8604,74.646,74.7337,59580.0
2019-05-23 10:20:00,76.66,76.81,76.55,76.7,64677.0,74.7142,74.8604,74.607,74.7532,64677.0
2019-05-23 10:30:00,76.68,76.77,76.58,76.76,53447.0,74.7337,74.8214,74.6362,74.8117,53447.0
2019-05-23 10:40:00,76.75,76.82,76.51,76.51,44219.0,74.8019,74.8701,74.568,74.568,44219.0
2019-05-23 10:50:00,76.51,76.56,76.37,76.41,46348.0,74.568,74.6167,74.4316,74.4705,46348.0
2019-05-23 11:00:00,76.4,76.48,76.19,76.38,55074.0,74.4608,74.5388,74.2561,74.4413,55074.0
2019-05-23 11:10:00,76.38,76.43,76.1,76.4,64856.0,74.4413,74.49,74.1684,74.4608,64856.0
2019-05-23 11:20:00,76.4,76.4,76.02,76.05,112080.0,74.4608,74.4608,74.0904,74.1197,112080.0
2019-05-23 11:30:00,76.05,76.13,75.98,76.06,72408.0,74.1197,74.1977,74.0515,74.1294,72408.0
2019-05-23 11:40:00,76.05,76.08,75.79,75.84,42095.0,74.1197,74.1489,73.8663,73.915,42095.0
2019-05-23 11:50:00,75.86,75.96,75.67,75.67,62949.0,73.9345,74.032,73.7493,73.7493,62949.0
2019-05-23 12:00:00,75.66,75.69,75.46,75.5,47603.0,73.7396,73.7688,73.5447,73.5836,47603.0
2019-05-23 12:10:00,75.49,75.64,75.47,75.58,41432.0,73.5739,73.7201,73.5544,73.6616,41432.0
2019-05-23 12:20:00,75.55,75.63,75.52,75.58,24008.0,73.6324,73.7103,73.6031,73.6616,24008.0
2019-05-23 12:30:00,75.56,75.73,75.54,75.71,55319.0,73.6421,73.8078,73.6226,73.7883,55319.0
2019-05-23 12:40:00,75.69,75.72,75.52,75.53,15608.0,73.7688,73.7981,73.6031,73.6129,15608.0
2019-05-23 12:50:00,75.54,75.56,75.44,75.46,27953.0,73.6226,73.6421,73.5252,73.5447,27953.0
2019-05-23 13:00:00,75.45,75.65,75.41,75.6,37877.0,73.5349,73.7298,73.4959,73.6811,37877.0
2019-05-23 13:10:00,75.59,75.64,75.5,75.61,19537.0,73.6714,73.7201,73.5836,73.6909,19537.0
2019-05-23 13:20:00,75.63,75.63,75.54,75.55,17420.0,73.7103,73.7103,73.6226,73.6324,17420.0
2019-05-23 13:30:00,75.54,75.57,75.46,75.53,14608.0,73.6226,73.6519,73.5447,73.6129,14608.0
2019-05-23 13:40:00,75.58,75.65,75.54,75.6,33706.0,73.6616,73.7298,73.6226,73.6811,33706.0
2019-05-23 13:50:00,75.59,75.6,75.5,75.55,27580.0,73.6714,73.6811,73.5836,73.6324,27580.0
2019-05-23 14:00:00,75.54,75.6,75.43,75.46,29351.0,73.6226,73.6811,73.5154,73.5447,29351.0
2019-05-23 14:10:00,75.47,75.69,75.42,75.68,35155.0,73.5544,73.7688,73.5057,73.7591,35155.0
2019-05-23 14:20:00,75.68,75.86,75.65,75.7,27778.0,73.7591,73.9345,73.7298,73.7786,27778.0
2019-05-23 14:30:00,75.71,75.76,75.68,75.71,17699.0,73.7883,73.837,73.7591,73.7883,17699.0
2019-05-23 14:40:00,75.71,75.93,75.59,75.91,71394.0,73.7883,74.0027,73.6714,73.9832,71394.0
2019-05-23 14:50:00,75.88,76.05,75.87,76.04,64726.0,73.954,74.1197,73.9443,74.1099,64726.0
2019-05-23 15:00:00,76.03,76.05,75.86,75.92,62472.0,74.1002,74.1197,73.9345,73.993,62472.0
2019-05-23 15:10:00,75.93,76.1,75.93,76.01,43313.0,74.0027,74.1684,74.0027,74.0807,43313.0
2019-05-23 15:20:00,76.02,76.16,76.02,76.03,56697.0,74.0904,74.2269,74.0904,74.1002,56697.0
2019-05-23 15:30:00,76.02,76.26,76.0,76.19,93797.0,74.0904,74.3244,74.071,74.2561,93797.0
2019-05-23 15:40:00,76.19,76.19,75.95,76.02,55034.0,74.2561,74.2561,74.0222,74.0904,55034.0
2019-05-23 15:50:00,76.01,76.13,75.81,75.87,400513.0,74.0807,74.1977,73.8858,73.9443,400513.0
2019-05-24 09:30:00,76.36,76.52,76.07,76.28,38514.0,74.4218,74.5778,74.1392,74.3438,38514.0
2019-05-24 09:40:00,76.33,76.5,76.23,76.3,15749.0,74.3926,74.5583,74.2951,74.3633,15749.0
2019-05-24 09:50:00,76.3,76.42,75.91,76.23,12559.0,74.3633,74.4803,73.9832,74.2951,12559.0
2019-05-24 10:00:00,76.21,76.25,75.97,75.97,12052.0,74.2756,74.3146,74.0417,74.0417,12052.0
2019-05-24 10:10:00,75.97,76.31,75.95,76.24,42709.0,74.0417,74.3731,74.0222,74.3049,42709.0
2019-05-24 10:20:00,76.23,76.39,76.21,76.22,26693.0,74.2951,74.4511,74.2756,74.2854,26693.0
2019-05-24 10:30:00,76.24,76.32,76.04,76.14,36456.0,74.3049,74.3828,74.1099,74.2074,36456.0
2019-05-24 10:40:00,76.15,76.26,76.07,76.18,38837.0,74.2171,74.3244,74.1392,74.2464,38837.0
2019-05-24 10:50:00,76.17,76.17,75.73,75.74,18793.0,74.2366,74.2366,73.8078,73.8176,18793.0
2019-05-24 11:00:00,75.75,75.75,75.56,75.61,21256.0,73.8273,73.8273,73.6421,73.6909,21256.0
2019-05-24 11:10:00,75.59,75.68,75.49,75.63,16230.0,73.6714,73.7591,73.5739,73.7103,16230.0
2019-05-24 11:20:00,75.63,75.68,75.55,75.6,19096.0,73.7103,73.7591,73.6324,73.6811,19096.0
2019-05-24 11:30:00,75.61,75.77,75.61,75.71,18565.0,73.6909,73.8468,73.6909,73.7883,18565.0
2019-05-24 11:40:00,75.71,75.95,75.68,75.89,21577.0,73.7883,74.0222,73.7591,73.9637,21577.0
2019-05-24 11:50:00,75.9,75.96,75.83,75.85,13806.0,73.9735,74.032,73.9053,73.9248,13806.0
2019-05-24 12:00:00,75.85,75.91,75.78,75.89,12894.0,73.9248,73.9832,73.8565,73.9637,12894.0
2019-05-24 12:10:00,75.91,75.93,75.8,75.8,13200.0,73.9832,74.0027,73.876,73.876,13200.0
2019-05-24 12:20:00,75.84,76.0,75.83,75.95,11476.0,73.915,74.071,73.9053,74.0222,11476.0
2019-05-24 12:30:00,75.97,76.08,75.95,76.05,18142.0,74.0417,74.1489,74.0222,74.1197,18142.0
2019-05-24 12:40:00,76.07,76.09,75.96,76.02,21789.0,74.1392,74.1587,74.032,74.0904,21789.0
2019-05-24 12:50:00,76.03,76.09,75.98,76.04,11080.0,74.1002,74.1587,74.0515,74.1099,11080.0
2019-05-24 13:00:00,76.05,76.07,76.0,76.05,15694.0,74.1197,74.1392,74.071,74.1197,15694.0
2019-05-24 13:10:00,76.03,76.03,75.93,76.03,15614.0,74.1002,74.1002,74.0027,74.1002,15614.0
2019-05-24 13:20:00,76.05,76.05,75.88,75.88,16756.0,74.1197,74.1197,73.954,73.954,16756.0
2019-05-24 13:30:00,75.9,75.94,75.84,75.87,14400.0,73.9735,74.0125,73.915,73.9443,14400.0
2019-05-24 13:40:00,75.91,75.97,75.86,75.93,13008.0,73.9832,74.0417,73.9345,74.0027,13008.0
2019-05-24 13:50:00,75.93,75.99,75.88,75.92,15477.0,74.0027,74.0612,73.954,73.993,15477.0
2019-05-24 14:00:00,75.92,75.92,75.77,75.79,15897.0,73.993,73.993,73.8468,73.8663,15897.0
2019-05-24 14:10:00,75.8,75.84,75.72,75.8,18159.0,73.876,73.915,73.7981,73.876,18159.0
2019-05-24 14:20:00,75.79,75.85,75.77,75.81,12129.0,73.8663,73.9248,73.8468,73.8858,12129.0
2019-05-24 14:30:00,75.83,75.89,75.82,75.88,10501.0,73.9053,73.9637,73.8955,73.954,10501.0
2019-05-24 14:40:00,75.9,75.91,75.83,75.85,17933.0,73.9735,73.9832,73.9053,73.9248,17933.0
2019-05-24 14:50:00,75.84,75.91,75.83,75.88,19840.0,73.915,73.9832,73.9053,73.954,19840.0
2019-05-24 15:00:00,75.85,75.91,75.82,75.88,18401.0,73.9248,73.9832,73.8955,73.954,18401.0
2019-05-24 15:10:00,75.89,76.05,75.84,75.98,32044.0,73.9637,74.1197,73.915,74.0515,32044.0
2019-05-24 15:20:00,75.99,77.11,75.96,76.74,320459.0,74.0612,75.1528,74.032,74.7922,320459.0
2019-05-24 15:30:00,76.74,77.31,76.32,77.23,386559.0,74.7922,75.3477,74.3828,75.2697,386559.0
2019-05-24 15:40:00,77.25,77.25,76.95,77.17,220741.0,75.2892,75.2892,74.9968,75.2113,220741.0
2019-05-24 15:50:00,77.21,77.23,76.91,77.12,454120.0,75.2502,75.2697,74.9579,75.1625,454120.0
2019-05-28 09:30:00,77.41,77.84,76.88,77.2,52421.0,75.4452,75.8643,74.9286,75.2405,52421.0
2019-05-28 09:40:00,77.2,77.26,76.82,76.9,46499.0,75.2405,75.299,74.8701,74.9481,46499.0
2019-05-28 09:50:00,76.84,77.33,76.77,76.98,64425.0,74.8896,75.3672,74.8214,75.0261,64425.0
2019-05-28 10:00:00,76.95,77.1,76.83,77.02,47122.0,74.9968,75.143,74.8799,75.0651,47122.0
2019-05-28 10:10:00,77.04,77.06,76.65,76.81,65786.0,75.0846,75.1041,74.7045,74.8604,65786.0
2019-05-28 10:20:00,76.81,76.85,76.69,76.75,35231.0,74.8604,74.8994,74.7434,74.8019,35231.0
2019-05-28 10:30:00,76.74,76.74,76.47,76.59,37714.0,74.7922,74.7922,74.529,74.646,37714.0
2019-05-28 10:40:00,76.61,76.67,76.44,76.55,22353.0,74.6655,74.7239,74.4998,74.607,22353.0
2019-05-28 10:50:00,76.54,76.78,76.54,76.78,32972.0,74.5972,74.8312,74.5972,74.8312,32972.0
2019-05-28 11:00:00,76.74,76.83,76.59,76.59,20951.0,74.7922,74.8799,74.646,74.646,20951.0
2019-05-28 11:10:00,76.61,76.81,76.55,76.75,29769.0,74.6655,74.8604,74.607,74.8019,29769.0
2019-05-28 11:20:00,76.73,76.77,76.62,76.66,39175.0,74.7824,74.8214,74.6752,74.7142,39175.0
2019-05-28 11:30:00,76.65,76.71,76.56,76.62,21478.0,74.7045,74.7629,74.6167,74.6752,21478.0
2019-05-28 11:40:00,76.64,76.93,76.64,76.83,50661.0,74.6947,74.9774,74.6947,74.8799,50661.0
2019-05-28 11:50:00,76.82,76.99,76.75,76.93,25563.0,74.8701,75.0358,74.8019,74.9774,25563.0
2019-05-28 12:00:00,76.94,76.97,76.84,76.88,15395.0,74.9871,75.0163,74.8896,74.9286,15395.0
2019-05-28 12:10:00,76.86,76.92,76.76,76.87,23224.0,74.9091,74.9676,74.8117,74.9189,23224.0
2019-05-28 12:20:00,76.86,76.97,76.81,76.88,33516.0,74.9091,75.0163,74.8604,74.9286,33516.0
2019-05-28 12:30:00,76.89,77.08,76.86,76.88,22171.0,74.9384,75.1235,74.9091,74.9286,22171.0
2019-05-28 12:40:00,76.91,76.96,76.81,76.88,12895.0,74.9579,75.0066,74.8604,74.9286,12895.0
2019-05-28 12:50:00,76.87,76.9,76.73,76.79,17608.0,74.9189,74.9481,74.7824,74.8409,17608.0
2019-05-28 13:00:00,76.8,76.88,76.77,76.87,32400.0,74.8507,74.9286,74.8214,74.9189,32400.0
2019-05-28 13:10:00,76.87,76.89,76.74,76.79,26089.0,74.9189,74.9384,74.7922,74.8409,26089.0
2019-05-28 13:20:00,76.77,76.83,76.69,76.77,37991.0,74.8214,74.8799,74.7434,74.8214,37991.0
2019-05-28 13:30:00,76.76,76.81,76.74,76.76,20849.0,74.8117,74.8604,74.7922,74.8117,20849.0
2019-05-28 13:40:00,76.76,76.84,76.75,76.79,19061.0,74.8117,74.8896,74.8019,74.8409,19061.0
2019-05-28 13:50:00,76.81,76.84,76.79,76.81,17839.0,74.8604,74.8896,74.8409,74.8604,17839.0
2019-05-28 14:00:00,76.81,76.82,76.75,76.75,20952.0,74.8604,74.8701,74.8019,74.8019,20952.0
2019-05-28 14:10:00,76.74,76.8,76.71,76.72,17236.0,74.7922,74.8507,74.7629,74.7727,17236.0
2019-05-28 14:20:00,76.73,76.76,76.65,76.65,11689.0,74.7824,74.8117,74.7045,74.7045,11689.0
2019-05-28 14:30:00,76.65,76.76,76.6,76.72,32765.0,74.7045,74.8117,74.6557,74.7727,32765.0
2019-05-28 14:40:00,76.71,76.71,76.56,76.57,15959.0,74.7629,74.7629,74.6167,74.6265,15959.0
2019-05-28 14:50:00,76.56,76.63,76.51,76.55,41390.0,74.6167,74.685,74.568,74.607,41390.0
2019-05-28 15:00:00,76.55,76.57,76.37,76.4,40166.0,74.607,74.6265,74.4316,74.4608,40166.0
2019-05-28 15:10:00,76.4,76.42,76.26,76.35,31179.0,74.4608,74.4803,74.3244,74.4121,31179.0
2019-05-28 15:20:00,76.37,76.38,76.22,76.25,30403.0,74.4316,74.4413,74.2854,74.3146,30403.0
2019-05-28 15:30:00,76.24,76.28,76.04,76.14,67508.0,74.3049,74.3438,74.1099,74.2074,67508.0
2019-05-28 15:40:00,76.14,76.14,75.89,75.95,114215.0,74.2074,74.2074,73.9637,74.0222,114215.0
2019-05-28 15:50:00,75.94,76.04,75.75,75.75,190992.0,74.0125,74.1099,73.8273,73.8273,190992.0
2019-05-29 09:30:00,75.68,75.81,75.3,75.48,53066.0,73.7591,73.8858,73.3887,73.5642,53066.0
2019-05-29 09:40:00,75.42,76.06,75.38,75.69,161687.0,73.5057,74.1294,73.4667,73.7688,161687.0
2019-05-29 09:50:00,75.65,75.72,75.16,75.35,78866.0,73.7298,73.7981,73.2523,73.4375,78866.0
2019-05-29 10:00:00,75.34,75.46,75.15,75.42,61285.0,73.4277,73.5447,73.2425,73.5057,61285.0
2019-05-29 10:10:00,75.42,75.89,75.41,75.82,94978.0,73.5057,73.9637,73.4959,73.8955,94978.0
2019-05-29 10:20:00,75.84,75.86,75.67,75.79,57758.0,73.915,73.9345,73.7493,73.8663,57758.0
2019-05-29 10:30:00,75.78,75.81,75.63,75.69,29674.0,73.8565,73.8858,73.7103,73.7688,29674.0
2019-05-29 10:40:00,75.68,75.87,75.64,75.86,55913.0,73.7591,73.9443,73.7201,73.9345,55913.0
2019-05-29 10:50:00,75.86,75.88,75.76,75.79,18981.0,73.9345,73.954,73.837,73.8663,18981.0
2019-05-29 11:00:00,75.78,76.12,75.72,76.11,68501.0,73.8565,74.1879,73.7981,74.1782,68501.0
2019-05-29 11:10:00,76.11,76.11,75.87,75.91,32223.0,74.1782,74.1782,73.9443,73.9832,32223.0
2019-05-29 11:20:00,75.9,75.92,75.79,75.92,48376.0,73.9735,73.993,73.8663,73.993,48376.0
2019-05-29 11:30:00,75.91,76.0,75.88,75.9,64619.0,73.9832,74.071,73.954,73.9735,64619.0
2019-05-29 11:40:00,75.88,76.11,75.75,76.11,105784.0,73.954,74.1782,73.8273,74.1782,105784.0
2019-05-29 11:50:00,76.11,76.16,75.93,76.14,75821.0,74.1782,74.2269,74.0027,74.2074,75821.0
2019-05-29 12:00:00,76.15,76.18,76.03,76.05,53222.0,74.2171,74.2464,74.1002,74.1197,53222.0
2019-05-29 12:10:00,76.06,76.51,76.03,76.49,116017.0,74.1294,74.568,74.1002,74.5485,116017.0
2019-05-29 12:20:00,76.47,76.5,76.36,76.39,54375.0,74.529,74.5583,74.4218,74.4511,54375.0
2019-05-29 12:30:00,76.35,76.4,76.19,76.31,56398.0,74.4121,74.4608,74.2561,74.3731,56398.0
2019-05-29 12:40:00,76.31,76.35,76.04,76.14,92206.0,74.3731,74.4121,74.1099,74.2074,92206.0
2019-05-29 12:50:00,76.13,76.16,75.93,75.95,42659.0,74.1977,74.2269,74.0027,74.0222,42659.0
2019-05-29 13:00:00,75.96,76.1,75.87,76.1,15245.0,74.032,74.1684,73.9443,74.1684,15245.0
2019-05-29 13:10:00,76.1,76.2,76.02,76.05,37652.0,74.1684,74.2659,74.0904,74.1197,37652.0
2019-05-29 13:20:00,76.05,76.06,75.97,76.03,14344.0,74.1197,74.1294,74.0417,74.1002,14344.0
2019-05-29 13:30:00,76.03,76.08,75.99,76.08,11395.0,74.1002,74.1489,74.0612,74.1489,11395.0
2019-05-29 13:40:00,76.08,76.12,76.02,76.12,15480.0,74.1489,74.1879,74.0904,74.1879,15480.0
2019-05-29 13:50:00,76.1,76.18,76.1,76.18,20461.0,74.1684,74.2464,74.1684,74.2464,20461.0
2019-05-29 14:00:00,76.18,76.22,76.08,76.09,18807.0,74.2464,74.2854,74.1489,74.1587,18807.0
2019-05-29 14:10:00,76.09,76.1,76.02,76.06,16174.0,74.1587,74.1684,74.0904,74.1294,16174.0
2019-05-29 14:20:00,76.05,76.11,76.01,76.04,30006.0,74.1197,74.1782,74.0807,74.1099,30006.0
2019-05-29 14:30:00,76.02,76.04,75.86,75.93,47384.0,74.0904,74.1099,73.9345,74.0027,47384.0
2019-05-29 14:40:00,75.92,75.95,75.79,75.8,28435.0,73.993,74.0222,73.8663,73.876,28435.0
2019-05-29 14:50:00,75.79,75.84,75.71,75.81,17930.0,73.8663,73.915,73.7883,73.8858,17930.0
2019-05-29 15:00:00,75.81,75.89,75.79,75.88,117357.0,73.8858,73.9637,73.8663,73.954,117357.0
2019-05-29 15:10:00,75.87,75.9,75.58,75.67,149870.0,73.9443,73.9735,73.6616,73.7493,149870.0
2019-05-29 15:20:00,75.68,75.88,75.66,75.72,41778.0,73.7591,73.954,73.7396,73.7981,41778.0
2019-05-29 15:30:00,75.71,75.9,75.61,75.84,148647.0,73.7883,73.9735,73.6909,73.915,148647.0
2019-05-29 15:40:00,75.84,75.95,75.84,75.92,50679.0,73.915,74.0222,73.915,73.993,50679.0
2019-05-29 15:50:00,75.92,76.06,75.79,75.99,213985.0,73.993,74.1294,73.8663,74.0612,213985.0
2019-05-30 09:30:00,75.96,76.1,75.7,75.98,60653.0,74.032,74.1684,73.7786,74.0515,60653.0
2019-05-30 09:40:00,75.96,75.96,75.65,75.86,39343.0,74.032,74.032,73.7298,73.9345,39343.0
2019-05-30 09:50:00,75.88,76.23,75.82,76.22,33436.0,73.954,74.2951,73.8955,74.2854,33436.0
2019-05-30 10:00:00,76.2,76.21,75.68,75.73,27365.0,74.2659,74.2756,73.7591,73.8078,27365.0
2019-05-30 10:10:00,75.68,75.68,75.57,75.61,60267.0,73.7591,73.7591,73.6519,73.6909,60267.0
2019-05-30 10:20:00,75.59,75.76,75.57,75.66,40541.0,73.6714,73.837,73.6519,73.7396,40541.0
2019-05-30 10:30:00,75.66,75.69,75.43,75.44,26503.0,73.7396,73.7688,73.5154,73.5252,26503.0
2019-05-30 10:40:00,75.42,75.42,75.09,75.14,62066.0,73.5057,73.5057,73.1841,73.2328,62066.0
2019-05-30 10:50:00,75.15,75.18,74.99,75.08,69668.0,73.2425,73.2718,73.0866,73.1743,69668.0
2019-05-30 11:00:00,75.06,75.12,74.88,75.06,39795.0,73.1548,73.2133,72.9794,73.1548,39795.0
2019-05-30 11:10:00,75.09,75.09,74.99,75.07,35489.0,73.1841,73.1841,73.0866,73.1646,35489.0
2019-05-30 11:20:00,75.07,75.24,74.98,75.22,209168.0,73.1646,73.3302,73.0768,73.3108,209168.0
2019-05-30 11:30:00,75.22,75.59,75.22,75.54,99197.0,73.3108,73.6714,73.3108,73.6226,99197.0
2019-05-30 11:40:00,75.53,75.57,75.41,75.56,14878.0,73.6129,73.6519,73.4959,73.6421,14878.0
2019-05-30 11:50:00,75.58,75.64,75.42,75.55,33967.0,73.6616,73.7201,73.5057,73.6324,33967.0
2019-05-30 12:00:00,75.56,75.56,75.38,75.47,28531.0,73.6421,73.6421,73.4667,73.5544,28531.0
2019-05-30 12:10:00,75.47,75.61,75.39,75.56,22795.0,73.5544,73.6909,73.4764,73.6421,22795.0
2019-05-30 12:20:00,75.57,75.79,75.54,75.69,75983.0,73.6519,73.8663,73.6226,73.7688,75983.0
2019-05-30 12:30:00,75.7,75.81,75.66,75.78,18677.0,73.7786,73.8858,73.7396,73.8565,18677.0
2019-05-30 12:40:00,75.78,75.84,75.71,75.81,11433.0,73.8565,73.915,73.7883,73.8858,11433.0
2019-05-30 12:50:00,75.84,75.89,75.79,75.82,33537.0,73.915,73.9637,73.8663,73.8955,33537.0
2019-05-30 13:00:00,75.83,76.01,75.82,76.0,24501.0,73.9053,74.0807,73.8955,74.071,24501.0
2019-05-30 13:10:00,75.99,76.02,75.9,75.93,23971.0,74.0612,74.0904,73.9735,74.0027,23971.0
2019-05-30 13:20:00,75.95,75.99,75.84,75.84,16309.0,74.0222,74.0612,73.915,73.915,16309.0
2019-05-30 13:30:00,75.86,75.87,75.68,75.71,15794.0,73.9345,73.9443,73.7591,73.7883,15794.0
2019-05-30 13:40:00,75.69,76.43,75.57,75.88,182071.0,73.7688,74.49,73.6519,73.954,182071.0
2019-05-30 13:50:00,75.88,76.02,75.73,75.89,152354.0,73.954,74.0904,73.8078,73.9637,152354.0
2019-05-30 14:00:00,75.89,76.27,75.71,76.13,151960.0,73.9637,74.3341,73.7883,74.1977,151960.0
2019-05-30 14:10:00,76.13,76.32,75.77,75.84,165166.0,74.1977,74.3828,73.8468,73.915,165166.0
2019-05-30 14:20:00,75.83,75.92,75.73,75.83,148595.0,73.9053,73.993,73.8078,73.9053,148595.0
2019-05-30 14:30:00,75.86,75.88,75.59,75.59,165105.0,73.9345,73.954,73.6714,73.6714,165105.0
2019-05-30 14:40:00,75.59,75.68,75.55,75.65,47693.0,73.6714,73.7591,73.6324,73.7298,47693.0
2019-05-30 14:50:00,75.68,75.75,75.55,75.61,89071.0,73.7591,73.8273,73.6324,73.6909,89071.0
2019-05-30 15:00:00,75.61,75.69,75.48,75.63,121952.0,73.6909,73.7688,73.5642,73.7103,121952.0
2019-05-30 15:10:00,75.64,75.86,75.63,75.71,107824.0,73.7201,73.9345,73.7103,73.7883,107824.0
2019-05-30 15:20:00,75.71,75.77,75.66,75.75,67860.0,73.7883,73.8468,73.7396,73.8273,67860.0
2019-05-30 15:30:00,75.77,75.93,75.75,75.92,112583.0,73.8468,74.0027,73.8273,73.993,112583.0
2019-05-30 15:40:00,75.93,76.11,75.91,75.93,198703.0,74.0027,74.1782,73.9832,74.0027,198703.0
2019-05-30 15:50:00,75.94,75.98,75.81,75.89,321607.0,74.0125,74.0515,73.8858,73.9637,321607.0
2019-05-31 09:30:00,74.68,74.99,74.25,74.77,155168.0,72.7845,73.0866,72.3654,72.8722,155168.0
2019-05-31 09:40:00,74.72,74.79,74.32,74.35,92529.0,72.8234,72.8917,72.4336,72.4628,92529.0
2019-05-31 09:50:00,74.34,74.41,73.47,73.96,365111.0,72.4531,72.5213,71.6052,72.0827,365111.0
2019-05-31 10:00:00,73.95,74.48,73.93,74.37,237520.0,72.073,72.5895,72.0535,72.4823,237520.0
2019-05-31 10:10:00,74.37,74.61,74.27,74.46,183923.0,72.4823,72.7162,72.3849,72.57,183923.0
2019-05-31 10:20:00,74.47,74.63,74.47,74.52,88956.0,72.5798,72.7357,72.5798,72.6285,88956.0
2019-05-31 10:30:00,74.53,74.94,74.49,74.91,108717.0,72.6383,73.0379,72.5993,73.0086,108717.0
2019-05-31 10:40:00,74.91,75.01,74.72,75.01,144666.0,73.0086,73.1061,72.8234,73.1061,144666.0
2019-05-31 10:50:00,75.01,75.11,74.9,75.01,60591.0,73.1061,73.2035,72.9989,73.1061,60591.0
2019-05-31 11:00:00,75.0,75.05,74.82,74.83,67325.0,73.0963,73.1451,72.9209,72.9307,67325.0
2019-05-31 11:10:00,74.82,74.87,74.78,74.82,42705.0,72.9209,72.9696,72.8819,72.9209,42705.0
2019-05-31 11:20:00,74.82,74.88,74.65,74.8,84516.0,72.9209,72.9794,72.7552,72.9014,84516.0
2019-05-31 11:30:00,74.82,74.84,74.53,74.57,54240.0,72.9209,72.9404,72.6383,72.6773,54240.0
2019-05-31 11:40:00,74.56,74.63,74.22,74.5,94083.0,72.6675,72.7357,72.3361,72.609,94083.0
2019-05-31 11:50:00,74.49,74.58,74.42,74.51,35092.0,72.5993,72.687,72.5311,72.6188,35092.0
2019-05-31 12:00:00,74.49,74.51,74.31,74.34,53446.0,72.5993,72.6188,72.4239,72.4531,53446.0
2019-05-31 12:10:00,74.33,74.34,74.22,74.27,28431.0,72.4433,72.4531,72.3361,72.3849,28431.0
2019-05-31 12:20:00,74.27,74.36,74.21,74.33,87180.0,72.3849,72.4726,72.3264,72.4433,87180.0
2019-05-31 12:30:00,74.33,74.36,74.07,74.09,53757.0,72.4433,72.4726,72.1899,72.2094,53757.0
2019-05-31 12:40:00,74.11,74.13,73.96,73.99,30141.0,72.2289,72.2484,72.0827,72.112,30141.0
2019-05-31 12:50:00,74.02,74.03,73.82,73.88,32313.0,72.1412,72.151,71.9463,72.0048,32313.0
2019-05-31 13:00:00,73.87,74.14,73.77,74.11,64928.0,71.995,72.2582,71.8976,72.2289,64928.0
2019-05-31 13:10:00,74.12,74.13,73.89,73.93,65812.0,72.2387,72.2484,72.0145,72.0535,65812.0
2019-05-31 13:20:00,73.93,74.16,73.92,74.12,36506.0,72.0535,72.2777,72.0438,72.2387,36506.0
2019-05-31 13:30:00,74.12,74.16,74.0,74.04,22292.0,72.2387,72.2777,72.1217,72.1607,22292.0
2019-05-31 13:40:00,74.04,74.1,73.99,74.03,32502.0,72.1607,72.2192,72.112,72.151,32502.0
2019-05-31 13:50:00,74.03,74.03,73.85,73.9,25373.0,72.151,72.151,71.9755,72.0243,25373.0
2019-05-31 14:00:00,73.9,73.93,73.8,73.81,24369.0,72.0243,72.0535,71.9268,71.9365,24369.0
2019-05-31 14:10:00,73.8,73.8,73.52,73.57,49488.0,71.9268,71.9268,71.6539,71.7026,49488.0
2019-05-31 14:20:00,73.53,73.54,73.4,73.47,54479.0,71.6636,71.6734,71.5369,71.6052,54479.0
2019-05-31 14:30:00,73.48,73.49,73.29,73.33,31506.0,71.6149,71.6247,71.4297,71.4687,31506.0
2019-05-31 14:40:00,73.34,73.42,73.25,73.39,121593.0,71.4785,71.5564,71.3908,71.5272,121593.0
2019-05-31 14:50:00,73.39,73.63,73.37,73.54,40768.0,71.5272,71.7611,71.5077,71.6734,40768.0
2019-05-31 15:00:00,73.53,73.54,73.32,73.43,96417.0,71.6636,71.6734,71.459,71.5662,96417.0
2019-05-31 15:10:00,73.42,73.5,73.34,73.4,55834.0,71.5564,71.6344,71.4785,71.5369,55834.0
2019-05-31 15:20:00,73.4,73.41,73.17,73.36,95205.0,71.5369,71.5467,71.3128,71.498,95205.0
2019-05-31 15:30:00,73.35,73.37,73.15,73.25,77070.0,71.4882,71.5077,71.2933,71.3908,77070.0
2019-05-31 15:40:00,73.25,73.44,73.2,73.42,147700.0,71.3908,71.5759,71.342,71.5564,147700.0
2019-05-31 15:50:00,73.42,73.6,73.27,73.28,296145.0,71.5564,71.7319,71.4102,71.42,296145.0
2019-06-03 09:30:00,73.49,74.51,73.39,74.22,76449.0,71.6247,72.6188,71.5272,72.3361,76449.0
2019-06-03 09:40:00,74.17,74.36,73.99,74.04,57640.0,72.2874,72.4726,72.112,72.1607,57640.0
2019-06-03 09:50:00,74.07,74.26,73.9,73.97,48304.0,72.1899,72.3751,72.0243,72.0925,48304.0
2019-06-03 10:00:00,73.85,74.18,73.73,74.09,27153.0,71.9755,72.2972,71.8586,72.2094,27153.0
2019-06-03 10:10:00,74.09,74.16,73.97,74.03,22453.0,72.2094,72.2777,72.0925,72.151,22453.0
2019-06-03 10:20:00,74.02,74.19,74.01,74.16,16576.0,72.1412,72.3069,72.1315,72.2777,16576.0
2019-06-03 10:30:00,74.16,74.28,74.07,74.26,30852.0,72.2777,72.3946,72.1899,72.3751,30852.0
2019-06-03 10:40:00,74.27,74.39,74.13,74.23,32505.0,72.3849,72.5018,72.2484,72.3459,32505.0
2019-06-03 10:50:00,74.22,74.31,74.14,74.22,25770.0,72.3361,72.4239,72.2582,72.3361,25770.0
2019-06-03 11:00:00,74.22,74.34,74.19,74.24,27531.0,72.3361,72.4531,72.3069,72.3556,27531.0
2019-06-03 11:10:00,74.24,74.36,74.22,74.32,35800.0,72.3556,72.4726,72.3361,72.4336,35800.0
2019-06-03 11:20:00,74.33,74.42,74.22,74.37,26550.0,72.4433,72.5311,72.3361,72.4823,26550.0
2019-06-03 11:30:00,74.39,74.4,74.18,74.19,25912.0,72.5018,72.5116,72.2972,72.3069,25912.0
2019-06-03 11:40:00,74.19,74.19,73.91,73.91,22590.0,72.3069,72.3069,72.034,72.034,22590.0
2019-06-03 11:50:00,73.96,74.02,73.91,73.96,29913.0,72.0827,72.1412,72.034,72.0827,29913.0
2019-06-03 12:00:00,73.97,74.02,73.76,73.79,48543.0,72.0925,72.1412,71.8878,71.9171,48543.0
2019-06-03 12:10:00,73.8,73.81,73.58,73.58,19888.0,71.9268,71.9365,71.7124,71.7124,19888.0
2019-06-03 12:20:00,73.59,73.61,73.44,73.54,39219.0,71.7221,71.7416,71.5759,71.6734,39219.0
2019-06-03 12:30:00,73.55,73.63,73.42,73.59,31041.0,71.6831,71.7611,71.5564,71.7221,31041.0
2019-06-03 12:40:00,73.57,73.62,73.47,73.6,14312.0,71.7026,71.7514,71.6052,71.7319,14312.0
2019-06-03 12:50:00,73.59,73.6,73.32,73.33,29561.0,71.7221,71.7319,71.459,71.4687,29561.0
2019-06-03 13:00:00,73.32,73.44,73.24,73.43,22551.0,71.459,71.5759,71.381,71.5662,22551.0
2019-06-03 13:10:00,73.42,73.53,73.38,73.53,18048.0,71.5564,71.6636,71.5175,71.6636,18048.0
2019-06-03 13:20:00,73.53,73.93,73.42,73.87,52852.0,71.6636,72.0535,71.5564,71.995,52852.0
2019-06-03 13:30:00,73.85,73.89,73.61,73.69,22994.0,71.9755,72.0145,71.7416,71.8196,22994.0
2019-06-03 13:40:00,73.7,73.92,73.7,73.71,16655.0,71.8293,72.0438,71.8293,71.8391,16655.0
2019-06-03 13:50:00,73.73,73.91,73.57,73.9,16732.0,71.8586,72.034,71.7026,72.0243,16732.0
2019-06-03 14:00:00,73.92,74.11,73.87,74.1,19692.0,72.0438,72.2289,71.995,72.2192,19692.0
2019-06-03 14:10:00,74.1,74.13,73.94,73.99,18395.0,72.2192,72.2484,72.0632,72.112,18395.0
2019-06-03 14:20:00,73.99,74.23,73.96,74.15,23190.0,72.112,72.3459,72.0827,72.2679,23190.0
2019-06-03 14:30:00,74.23,74.26,74.12,74.19,17186.0,72.3459,72.3751,72.2387,72.3069,17186.0
2019-06-03 14:40:00,74.2,74.27,74.05,74.16,28587.0,72.3166,72.3849,72.1705,72.2777,28587.0
2019-06-03 14:50:00,74.13,74.16,74.04,74.14,19488.0,72.2484,72.2777,72.1607,72.2582,19488.0
2019-06-03 15:00:00,74.14,74.14,73.94,73.97,21432.0,72.2582,72.2582,72.0632,72.0925,21432.0
2019-06-03 15:10:00,73.93,74.07,73.82,74.05,20494.0,72.0535,72.1899,71.9463,72.1705,20494.0
2019-06-03 15:20:00,74.06,74.17,73.9,74.05,32800.0,72.1802,72.2874,72.0243,72.1705,32800.0
2019-06-03 15:30:00,74.03,74.19,73.97,74.12,77475.0,72.151,72.3069,72.0925,72.2387,77475.0
2019-06-03 15:40:00,74.13,74.19,73.92,73.99,68867.0,72.2484,72.3069,72.0438,72.112,68867.0
2019-06-03 15:50:00,74.0,74.34,74.0,74.06,273056.0,72.1217,72.4531,72.1217,72.1802,273056.0
2019-06-04 09:30:00,74.5,75.1,74.39,75.0,98854.0,72.609,73.1938,72.5018,73.0963,98854.0
2019-06-04 09:40:00,74.99,75.23,74.86,75.11,23552.0,73.0866,73.3205,72.9599,73.2035,23552.0
2019-06-04 09:50:00,75.12,75.31,75.08,75.24,44473.0,73.2133,73.3985,73.1743,73.3302,44473.0
2019-06-04 10:00:00,75.24,75.26,75.01,75.14,77950.0,73.3302,73.3497,73.1061,73.2328,77950.0
2019-06-04 10:10:00,75.13,75.29,74.99,75.22,57450.0,73.223,73.379,73.0866,73.3108,57450.0
2019-06-04 10:20:00,75.16,75.46,75.1,75.37,47234.0,73.2523,73.5447,73.1938,73.4569,47234.0
2019-06-04 10:30:00,75.37,75.49,75.28,75.31,30096.0,73.4569,73.5739,73.3692,73.3985,30096.0
2019-06-04 10:40:00,75.3,75.31,75.16,75.16,39771.0,73.3887,73.3985,73.2523,73.2523,39771.0
2019-06-04 10:50:00,75.17,75.3,75.12,75.2,36427.0,73.262,73.3887,73.2133,73.2913,36427.0
2019-06-04 11:00:00,75.2,75.39,75.11,75.23,86357.0,73.2913,73.4764,73.2035,73.3205,86357.0
2019-06-04 11:10:00,75.24,75.26,75.03,75.05,27663.0,73.3302,73.3497,73.1256,73.1451,27663.0
2019-06-04 11:20:00,75.07,75.1,74.98,75.0,23744.0,73.1646,73.1938,73.0768,73.0963,23744.0
2019-06-04 11:30:00,74.99,75.01,74.89,74.94,52554.0,73.0866,73.1061,72.9891,73.0379,52554.0
2019-06-04 11:40:00,74.94,75.0,74.9,74.92,19895.0,73.0379,73.0963,72.9989,73.0184,19895.0
2019-06-04 11:50:00,74.91,74.94,74.86,74.87,15440.0,73.0086,73.0379,72.9599,72.9696,15440.0
2019-06-04 12:00:00,74.87,74.93,74.8,74.92,39124.0,72.9696,73.0281,72.9014,73.0184,39124.0
2019-06-04 12:10:00,74.91,75.05,74.85,75.05,56377.0,73.0086,73.1451,72.9501,73.1451,56377.0
2019-06-04 12:20:00,75.05,75.09,74.99,75.06,33092.0,73.1451,73.1841,73.0866,73.1548,33092.0
2019-06-04 12:30:00,75.06,75.06,74.88,74.94,46510.0,73.1548,73.1548,72.9794,73.0379,46510.0
2019-06-04 12:40:00,74.93,75.11,74.9,75.1,51279.0,73.0281,73.2035,72.9989,73.1938,51279.0
2019-06-04 12:50:00,75.12,75.41,75.12,75.39,71054.0,73.2133,73.4959,73.2133,73.4764,71054.0
2019-06-04 13:00:00,75.38,75.42,75.28,75.32,33670.0,73.4667,73.5057,73.3692,73.4082,33670.0
2019-06-04 13:10:00,75.32,75.4,75.26,75.34,40753.0,73.4082,73.4862,73.3497,73.4277,40753.0
2019-06-04 13:20:00,75.34,75.52,75.28,75.43,50271.0,73.4277,73.6031,73.3692,73.5154,50271.0
2019-06-04 13:30:00,75.45,75.46,75.12,75.16,57107.0,73.5349,73.5447,73.2133,73.2523,57107.0
2019-06-04 13:40:00,75.14,75.2,75.09,75.09,14463.0,73.2328,73.2913,73.1841,73.1841,14463.0
2019-06-04 13:50:00,75.11,75.18,74.91,75.02,151233.0,73.2035,73.2718,73.0086,73.1158,151233.0
2019-06-04 14:00:00,75.02,75.1,74.93,74.94,29734.0,73.1158,73.1938,73.0281,73.0379,29734.0
2019-06-04 14:10:00,74.94,75.09,74.86,75.0,57673.0,73.0379,73.1841,72.9599,73.0963,57673.0
2019-06-04 14:20:00,75.0,75.04,74.82,74.84,47070.0,73.0963,73.1353,72.9209,72.9404,47070.0
2019-06-04 14:30:00,74.85,75.01,74.83,74.96,62549.0,72.9501,73.1061,72.9307,73.0574,62549.0
2019-06-04 14:40:00,74.99,75.09,74.94,75.03,27613.0,73.0866,73.1841,73.0379,73.1256,27613.0
2019-06-04 14:50:00,75.04,75.1,74.95,74.97,36270.0,73.1353,73.1938,73.0476,73.0671,36270.0
2019-06-04 15:00:00,74.98,75.05,74.97,75.01,17941.0,73.0768,73.1451,73.0671,73.1061,17941.0
2019-06-04 15:10:00,75.03,75.1,74.92,74.94,67371.0,73.1256,73.1938,73.0184,73.0379,67371.0
2019-06-04 15:20:00,74.94,75.08,74.94,75.05,33541.0,73.0379,73.1743,73.0379,73.1451,33541.0
2019-06-04 15:30:00,75.04,75.11,74.99,75.1,56506.0,73.1353,73.2035,73.0866,73.1938,56506.0
2019-06-04 15:40:00,75.11,75.26,75.05,75.23,82248.0,73.2035,73.3497,73.1451,73.3205,82248.0
2019-06-04 15:50:00,75.23,75.6,75.23,75.57,243648.0,73.3205,73.6811,73.3205,73.6519,243648.0
2019-06-05 09:30:00,75.8,76.16,75.67,76.06,110369.0,73.876,74.2269,73.7493,74.1294,110369.0
2019-06-05 09:40:00,76.05,76.28,76.02,76.27,37017.0,74.1197,74.3438,74.0904,74.3341,37017.0
2019-06-05 09:50:00,76.3,76.39,76.03,76.21,32117.0,74.3633,74.4511,74.1002,74.2756,32117.0
2019-06-05 10:00:00,76.27,76.41,76.2,76.34,56742.0,74.3341,74.4705,74.2659,74.4023,56742.0
2019-06-05 10:10:00,76.34,76.39,76.06,76.21,38181.0,74.4023,74.4511,74.1294,74.2756,38181.0
2019-06-05 10:20:00,76.24,76.26,76.06,76.19,36612.0,74.3049,74.3244,74.1294,74.2561,36612.0
2019-06-05 10:30:00,76.17,76.22,75.93,76.09,16810.0,74.2366,74.2854,74.0027,74.1587,16810.0
2019-06-05 10:40:00,76.08,76.09,75.91,75.93,13382.0,74.1489,74.1587,73.9832,74.0027,13382.0
2019-06-05 10:50:00,75.93,76.1,75.86,76.1,16531.0,74.0027,74.1684,73.9345,74.1684,16531.0
2019-06-05 11:00:00,76.08,76.14,76.01,76.08,26813.0,74.1489,74.2074,74.0807,74.1489,26813.0
2019-06-05 11:10:00,76.08,76.17,76.05,76.13,54816.0,74.1489,74.2366,74.1197,74.1977,54816.0
2019-06-05 11:20:00,76.12,76.17,75.93,76.16,42679.0,74.1879,74.2366,74.0027,74.2269,42679.0
2019-06-05 11:30:00,76.16,76.2,75.89,75.93,34138.0,74.2269,74.2659,73.9637,74.0027,34138.0
2019-06-05 11:40:00,75.96,76.1,75.82,75.82,46346.0,74.032,74.1684,73.8955,73.8955,46346.0
2019-06-05 11:50:00,75.86,75.96,75.76,75.89,30236.0,73.9345,74.032,73.837,73.9637,30236.0
2019-06-05 12:00:00,75.89,75.93,75.76,75.81,92513.0,73.9637,74.0027,73.837,73.8858,92513.0
2019-06-05 12:10:00,75.79,75.85,75.69,75.75,14513.0,73.8663,73.9248,73.7688,73.8273,14513.0
2019-06-05 12:20:00,75.76,75.79,75.67,75.72,33069.0,73.837,73.8663,73.7493,73.7981,33069.0
2019-06-05 12:30:00,75.72,75.72,75.54,75.63,28413.0,73.7981,73.7981,73.6226,73.7103,28413.0
2019-06-05 12:40:00,75.64,75.68,75.53,75.61,21903.0,73.7201,73.7591,73.6129,73.6909,21903.0
2019-06-05 12:50:00,75.62,75.71,75.6,75.68,15412.0,73.7006,73.7883,73.6811,73.7591,15412.0
2019-06-05 13:00:00,75.67,75.84,75.66,75.79,14141.0,73.7493,73.915,73.7396,73.8663,14141.0
2019-06-05 13:10:00,75.78,75.9,75.76,75.86,24064.0,73.8565,73.9735,73.837,73.9345,24064.0
2019-06-05 13:20:00,75.86,75.88,75.71,75.77,9300.0,73.9345,73.954,73.7883,73.8468,9300.0
2019-06-05 13:30:00,75.76,75.82,75.71,75.71,7333.0,73.837,73.8955,73.7883,73.7883,7333.0
2019-06-05 13:40:00,75.71,75.79,75.64,75.76,10282.0,73.7883,73.8663,73.7201,73.837,10282.0
2019-06-05 13:50:00,75.74,75.9,75.71,75.85,13078.0,73.8176,73.9735,73.7883,73.9248,13078.0
2019-06-05 14:00:00,75.9,75.9,75.73,75.78,18436.0,73.9735,73.9735,73.8078,73.8565,18436.0
2019-06-05 14:10:00,75.77,75.82,75.66,75.69,15089.0,73.8468,73.8955,73.7396,73.7688,15089.0
2019-06-05 14:20:00,75.69,75.75,75.69,75.7,9434.0,73.7688,73.8273,73.7688,73.7786,9434.0
2019-06-05 14:30:00,75.7,75.79,75.64,75.73,10147.0,73.7786,73.8663,73.7201,73.8078,10147.0
2019-06-05 14:40:00,75.73,75.84,75.72,75.78,6512.0,73.8078,73.915,73.7981,73.8565,6512.0
2019-06-05 14:50:00,75.72,75.78,75.64,75.73,13237.0,73.7981,73.8565,73.7201,73.8078,13237.0
2019-06-05 15:00:00,75.73,75.93,75.72,75.87,13012.0,73.8078,74.0027,73.7981,73.9443,13012.0
2019-06-05 15:10:00,75.86,75.94,75.84,75.89,9905.0,73.9345,74.0125,73.915,73.9637,9905.0
2019-06-05 15:20:00,75.86,75.92,75.82,75.85,15321.0,73.9345,73.993,73.8955,73.9248,15321.0
2019-06-05 15:30:00,75.84,75.85,75.69,75.82,31973.0,73.915,73.9248,73.7688,73.8955,31973.0
2019-06-05 15:40:00,75.83,75.98,75.83,75.96,33808.0,73.9053,74.0515,73.9053,74.032,33808.0
2019-06-05 15:50:00,75.96,76.2,75.96,76.16,140767.0,74.032,74.2659,74.032,74.2269,140767.0
2019-06-06 09:30:00,76.0,76.31,75.95,76.02,32672.0,74.071,74.3731,74.0222,74.0904,32672.0
2019-06-06 09:40:00,76.02,76.09,75.91,75.96,7868.0,74.0904,74.1587,73.9832,74.032,7868.0
2019-06-06 09:50:00,76.01,76.01,75.81,75.81,18444.0,74.0807,74.0807,73.8858,73.8858,18444.0
2019-06-06 10:00:00,75.84,75.9,75.78,75.8,34272.0,73.915,73.9735,73.8565,73.876,34272.0
2019-06-06 10:10:00,75.79,75.87,75.77,75.85,5219.0,73.8663,73.9443,73.8468,73.9248,5219.0
2019-06-06 10:20:00,75.87,75.87,75.68,75.69,13636.0,73.9443,73.9443,73.7591,73.7688,13636.0
2019-06-06 10:30:00,75.72,75.86,75.66,75.86,13347.0,73.7981,73.9345,73.7396,73.9345,13347.0
2019-06-06 10:40:00,75.87,75.88,75.77,75.88,12449.0,73.9443,73.954,73.8468,73.954,12449.0
2019-06-06 10:50:00,75.88,75.91,75.77,75.84,17426.0,73.954,73.9832,73.8468,73.915,17426.0
2019-06-06 11:00:00,75.86,76.05,75.79,76.03,26325.0,73.9345,74.1197,73.8663,74.1002,26325.0
2019-06-06 11:10:00,75.99,76.04,75.91,76.02,7395.0,74.0612,74.1099,73.9832,74.0904,7395.0
2019-06-06 11:20:00,76.04,76.07,75.96,76.06,28052.0,74.1099,74.1392,74.032,74.1294,28052.0
2019-06-06 11:30:00,76.06,76.13,76.03,76.04,30632.0,74.1294,74.1977,74.1002,74.1099,30632.0
2019-06-06 11:40:00,76.04,76.08,75.85,75.9,43534.0,74.1099,74.1489,73.9248,73.9735,43534.0
2019-06-06 11:50:00,75.91,75.97,75.86,75.86,20653.0,73.9832,74.0417,73.9345,73.9345,20653.0
2019-06-06 12:00:00,75.87,76.0,75.77,75.81,103206.0,73.9443,74.071,73.8468,73.8858,103206.0
2019-06-06 12:10:00,75.8,75.81,75.63,75.65,42680.0,73.876,73.8858,73.7103,73.7298,42680.0
2019-06-06 12:20:00,75.66,75.66,74.48,75.11,139169.0,73.7396,73.7396,72.5895,73.2035,139169.0
2019-06-06 12:30:00,75.13,75.81,75.01,75.7,201753.0,73.223,73.8858,73.1061,73.7786,201753.0
2019-06-06 12:40:00,75.69,75.89,75.59,75.74,35854.0,73.7688,73.9637,73.6714,73.8176,35854.0
2019-06-06 12:50:00,75.73,75.85,75.58,75.85,55996.0,73.8078,73.9248,73.6616,73.9248,55996.0
2019-06-06 13:00:00,75.84,75.91,75.67,75.7,50607.0,73.915,73.9832,73.7493,73.7786,50607.0
2019-06-06 13:10:00,75.69,76.02,75.67,75.86,69092.0,73.7688,74.0904,73.7493,73.9345,69092.0
2019-06-06 13:20:00,75.83,75.9,75.71,75.87,20949.0,73.9053,73.9735,73.7883,73.9443,20949.0
2019-06-06 13:30:00,75.87,75.9,75.73,75.79,23443.0,73.9443,73.9735,73.8078,73.8663,23443.0
2019-06-06 13:40:00,75.79,75.95,75.7,75.86,61100.0,73.8663,74.0222,73.7786,73.9345,61100.0
2019-06-06 13:50:00,75.86,75.95,75.84,75.89,32526.0,73.9345,74.0222,73.915,73.9637,32526.0
2019-06-06 14:00:00,75.88,75.94,75.84,75.87,33484.0,73.954,74.0125,73.915,73.9443,33484.0
2019-06-06 14:10:00,75.89,76.01,75.89,75.99,24373.0,73.9637,74.0807,73.9637,74.0612,24373.0
2019-06-06 14:20:00,75.99,76.03,75.88,75.9,28220.0,74.0612,74.1002,73.954,73.9735,28220.0
2019-06-06 14:30:00,75.9,76.03,75.88,76.02,43346.0,73.9735,74.1002,73.954,74.0904,43346.0
2019-06-06 14:40:00,76.02,76.29,76.01,76.16,42011.0,74.0904,74.3536,74.0807,74.2269,42011.0
2019-06-06 14:50:00,76.12,76.23,76.11,76.2,21213.0,74.1879,74.2951,74.1782,74.2659,21213.0
2019-06-06 15:00:00,76.21,76.27,76.16,76.17,27329.0,74.2756,74.3341,74.2269,74.2366,27329.0
2019-06-06 15:10:00,76.17,76.21,76.01,76.03,56072.0,74.2366,74.2756,74.0807,74.1002,56072.0
2019-06-06 15:20:00,76.03,76.1,76.0,76.06,38210.0,74.1002,74.1684,74.071,74.1294,38210.0
2019-06-06 15:30:00,76.06,76.11,75.97,75.98,51058.0,74.1294,74.1782,74.0417,74.0515,51058.0
2019-06-06 15:40:00,75.97,75.98,75.74,75.78,63746.0,74.0417,74.0515,73.8176,73.8565,63746.0
2019-06-06 15:50:00,75.79,75.81,75.68,75.79,195035.0,73.8663,73.8858,73.7591,73.8663,195035.0
2019-06-07 09:30:00,76.41,76.64,76.25,76.5,46609.0,74.4705,74.6947,74.3146,74.5583,46609.0
2019-06-07 09:40:00,76.53,76.62,76.29,76.32,19832.0,74.5875,74.6752,74.3536,74.3828,19832.0
2019-06-07 09:50:00,76.29,76.52,76.23,76.23,73035.0,74.3536,74.5778,74.2951,74.2951,73035.0
2019-06-07 10:00:00,76.23,76.35,76.18,76.33,26056.0,74.2951,74.4121,74.2464,74.3926,26056.0
2019-06-07 10:10:00,76.32,76.35,76.17,76.33,60608.0,74.3828,74.4121,74.2366,74.3926,60608.0
2019-06-07 10:20:00,76.34,76.54,76.22,76.53,42777.0,74.4023,74.5972,74.2854,74.5875,42777.0
2019-06-07 10:30:00,76.53,76.73,76.52,76.66,31222.0,74.5875,74.7824,74.5778,74.7142,31222.0
2019-06-07 10:40:00,76.68,76.8,76.66,76.68,34138.0,74.7337,74.8507,74.7142,74.7337,34138.0
2019-06-07 10:50:00,76.67,76.99,76.67,76.95,69010.0,74.7239,75.0358,74.7239,74.9968,69010.0
2019-06-07 11:00:00,76.97,77.0,76.73,76.84,72783.0,75.0163,75.0456,74.7824,74.8896,72783.0
2019-06-07 11:10:00,76.82,76.82,76.68,76.74,21640.0,74.8701,74.8701,74.7337,74.7922,21640.0
2019-06-07 11:20:00,76.74,76.84,76.69,76.79,37490.0,74.7922,74.8896,74.7434,74.8409,37490.0
2019-06-07 11:30:00,76.78,76.85,76.71,76.73,27631.0,74.8312,74.8994,74.7629,74.7824,27631.0
2019-06-07 11:40:00,76.71,76.86,76.7,76.76,26772.0,74.7629,74.9091,74.7532,74.8117,26772.0
2019-06-07 11:50:00,76.76,76.77,76.61,76.7,28357.0,74.8117,74.8214,74.6655,74.7532,28357.0
2019-06-07 12:00:00,76.71,76.75,76.65,76.66,24047.0,74.7629,74.8019,74.7045,74.7142,24047.0
2019-06-07 12:10:00,76.66,76.77,76.62,76.72,24432.0,74.7142,74.8214,74.6752,74.7727,24432.0
2019-06-07 12:20:00,76.73,76.75,76.69,76.72,21947.0,74.7824,74.8019,74.7434,74.7727,21947.0
2019-06-07 12:30:00,76.72,76.79,76.69,76.69,21307.0,74.7727,74.8409,74.7434,74.7434,21307.0
2019-06-07 12:40:00,76.69,76.75,76.67,76.73,17311.0,74.7434,74.8019,74.7239,74.7824,17311.0
2019-06-07 12:50:00,76.73,76.77,76.72,76.75,31126.0,74.7824,74.8214,74.7727,74.8019,31126.0
2019-06-07 13:00:00,76.76,76.86,76.74,76.83,22958.0,74.8117,74.9091,74.7922,74.8799,22958.0
2019-06-07 13:10:00,76.84,76.93,76.81,76.92,23382.0,74.8896,74.9774,74.8604,74.9676,23382.0
2019-06-07 13:20:00,76.91,76.92,76.74,76.78,35479.0,74.9579,74.9676,74.7922,74.8312,35479.0
2019-06-07 13:30:00,76.81,76.87,76.81,76.86,22279.0,74.8604,74.9189,74.8604,74.9091,22279.0
2019-06-07 13:40:00,76.86,76.86,76.77,76.78,22293.0,74.9091,74.9091,74.8214,74.8312,22293.0
2019-06-07 13:50:00,76.78,76.81,76.73,76.8,20690.0,74.8312,74.8604,74.7824,74.8507,20690.0
2019-06-07 14:00:00,76.8,76.8,76.65,76.71,23625.0,74.8507,74.8507,74.7045,74.7629,23625.0
2019-06-07 14:10:00,76.7,76.73,76.65,76.66,19160.0,74.7532,74.7824,74.7045,74.7142,19160.0
2019-06-07 14:20:00,76.66,76.72,76.64,76.66,21742.0,74.7142,74.7727,74.6947,74.7142,21742.0
2019-06-07 14:30:00,76.65,76.71,76.6,76.7,21846.0,74.7045,74.7629,74.6557,74.7532,21846.0
2019-06-07 14:40:00,76.69,76.74,76.64,76.68,31631.0,74.7434,74.7922,74.6947,74.7337,31631.0
2019-06-07 14:50:00,76.69,76.85,76.65,76.81,28738.0,74.7434,74.8994,74.7045,74.8604,28738.0
2019-06-07 15:00:00,76.79,76.87,76.78,76.84,34547.0,74.8409,74.9189,74.8312,74.8896,34547.0
2019-06-07 15:10:00,76.85,76.93,76.84,76.84,32283.0,74.8994,74.9774,74.8896,74.8896,32283.0
2019-06-07 15:20:00,76.85,76.97,76.83,76.97,31395.0,74.8994,75.0163,74.8799,75.0163,31395.0
2019-06-07 15:30:00,76.97,77.0,76.79,76.85,72056.0,75.0163,75.0456,74.8409,74.8994,72056.0
2019-06-07 15:40:00,76.85,76.97,76.84,76.86,86435.0,74.8994,75.0163,74.8896,74.9091,86435.0
2019-06-07 15:50:00,76.86,76.95,76.84,76.9,250091.0,74.9091,74.9968,74.8896,74.9481,250091.0
2019-06-10 09:30:00,76.87,77.11,76.69,77.02,38822.0,74.9189,75.1528,74.7434,75.0651,38822.0
2019-06-10 09:40:00,76.94,77.1,76.82,77.1,17216.0,74.9871,75.143,74.8701,75.143,17216.0
2019-06-10 09:50:00,77.11,77.23,77.09,77.17,9828.0,75.1528,75.2697,75.1333,75.2113,9828.0
2019-06-10 10:00:00,77.15,77.23,77.01,77.17,12726.0,75.1918,75.2697,75.0553,75.2113,12726.0
2019-06-10 10:10:00,77.17,77.17,76.99,77.15,13806.0,75.2113,75.2113,75.0358,75.1918,13806.0
2019-06-10 10:20:00,77.15,77.16,76.88,77.0,11169.0,75.1918,75.2015,74.9286,75.0456,11169.0
2019-06-10 10:30:00,77.07,77.24,77.04,77.19,22266.0,75.1138,75.2795,75.0846,75.2308,22266.0
2019-06-10 10:40:00,77.2,77.23,77.11,77.18,25608.0,75.2405,75.2697,75.1528,75.221,25608.0
2019-06-10 10:50:00,77.17,77.2,77.12,77.13,41566.0,75.2113,75.2405,75.1625,75.1723,41566.0
2019-06-10 11:00:00,77.12,77.17,77.08,77.14,21645.0,75.1625,75.2113,75.1235,75.182,21645.0
2019-06-10 11:10:00,77.15,77.18,77.1,77.14,29209.0,75.1918,75.221,75.143,75.182,29209.0
2019-06-10 11:20:00,77.15,77.18,77.13,77.16,24381.0,75.1918,75.221,75.1723,75.2015,24381.0
2019-06-10 11:30:00,77.17,77.19,77.13,77.16,31290.0,75.2113,75.2308,75.1723,75.2015,31290.0
2019-06-10 11:40:00,77.17,77.2,77.13,77.13,32900.0,75.2113,75.2405,75.1723,75.1723,32900.0
2019-06-10 11:50:00,77.14,77.17,77.13,77.14,10974.0,75.182,75.2113,75.1723,75.182,10974.0
2019-06-10 12:00:00,77.14,77.16,77.07,77.1,12502.0,75.182,75.2015,75.1138,75.143,12502.0
2019-06-10 12:10:00,77.1,77.13,77.04,77.05,13269.0,75.143,75.1723,75.0846,75.0943,13269.0
2019-06-10 12:20:00,77.04,77.06,76.97,77.02,10216.0,75.0846,75.1041,75.0163,75.0651,10216.0
2019-06-10 12:30:00,77.01,77.01,76.91,76.96,11101.0,75.0553,75.0553,74.9579,75.0066,11101.0
2019-06-10 12:40:00,76.97,77.02,76.94,76.94,21068.0,75.0163,75.0651,74.9871,74.9871,21068.0
2019-06-10 12:50:00,76.93,76.97,76.89,76.92,6758.0,74.9774,75.0163,74.9384,74.9676,6758.0
2019-06-10 13:00:00,76.93,76.95,76.8,76.82,11968.0,74.9774,74.9968,74.8507,74.8701,11968.0
2019-06-10 13:10:00,76.82,76.84,76.78,76.82,13990.0,74.8701,74.8896,74.8312,74.8701,13990.0
2019-06-10 13:20:00,76.81,76.94,76.81,76.85,21697.0,74.8604,74.9871,74.8604,74.8994,21697.0
2019-06-10 13:30:00,76.84,76.86,76.79,76.82,7600.0,74.8896,74.9091,74.8409,74.8701,7600.0
2019-06-10 13:40:00,76.82,76.87,76.79,76.82,12439.0,74.8701,74.9189,74.8409,74.8701,12439.0
2019-06-10 13:50:00,76.81,76.84,76.74,76.75,55935.0,74.8604,74.8896,74.7922,74.8019,55935.0
2019-06-10 14:00:00,76.75,76.75,76.59,76.6,19231.0,74.8019,74.8019,74.646,74.6557,19231.0
2019-06-10 14:10:00,76.6,76.61,76.4,76.44,13637.0,74.6557,74.6655,74.4608,74.4998,13637.0
2019-06-10 14:20:00,76.43,76.51,76.41,76.45,9435.0,74.49,74.568,74.4705,74.5095,9435.0
2019-06-10 14:30:00,76.41,76.46,76.38,76.41,9911.0,74.4705,74.5193,74.4413,74.4705,9911.0
2019-06-10 14:40:00,76.42,76.46,76.4,76.42,8677.0,74.4803,74.5193,74.4608,74.4803,8677.0
2019-06-10 14:50:00,76.42,76.42,76.25,76.28,22709.0,74.4803,74.4803,74.3146,74.3438,22709.0
2019-06-10 15:00:00,76.28,76.42,76.24,76.39,34221.0,74.3438,74.4803,74.3049,74.4511,34221.0
2019-06-10 15:10:00,76.39,76.53,76.39,76.48,34895.0,74.4511,74.5875,74.4511,74.5388,34895.0
2019-06-10 15:20:00,76.48,76.49,76.38,76.47,66162.0,74.5388,74.5485,74.4413,74.529,66162.0
2019-06-10 15:30:00,76.47,76.51,76.34,76.43,78521.0,74.529,74.568,74.4023,74.49,78521.0
2019-06-10 15:40:00,76.44,76.58,76.42,76.54,64548.0,74.4998,74.6362,74.4803,74.5972,64548.0
2019-06-10 15:50:00,76.55,76.58,76.43,76.57,91203.0,74.607,74.6362,74.49,74.6265,91203.0
2019-06-11 09:30:00,76.99,77.32,76.78,76.94,57674.0,75.0358,75.3575,74.8312,74.9871,57674.0
2019-06-11 09:40:00,76.96,77.02,76.0,76.3,94755.0,75.0066,75.0651,74.071,74.3633,94755.0
2019-06-11 09:50:00,76.3,77.08,75.93,77.06,207355.0,74.3633,75.1235,74.0027,75.1041,207355.0
2019-06-11 10:00:00,77.06,77.06,75.88,76.03,106945.0,75.1041,75.1041,73.954,74.1002,106945.0
2019-06-11 10:10:00,76.02,76.12,75.26,75.53,156768.0,74.0904,74.1879,73.3497,73.6129,156768.0
2019-06-11 10:20:00,75.57,75.74,75.17,75.28,122832.0,73.6519,73.8176,73.262,73.3692,122832.0
2019-06-11 10:30:00,75.28,75.6,74.88,75.6,183101.0,73.3692,73.6811,72.9794,73.6811,183101.0
2019-06-11 10:40:00,75.6,75.79,75.17,75.33,83145.0,73.6811,73.8663,73.262,73.418,83145.0
2019-06-11 10:50:00,75.34,75.34,74.5,74.58,117950.0,73.4277,73.4277,72.609,72.687,117950.0
2019-06-11 11:00:00,74.66,75.0,74.65,74.86,54663.0,72.765,73.0963,72.7552,72.9599,54663.0
2019-06-11 11:10:00,74.85,74.92,74.64,74.7,62941.0,72.9501,73.0184,72.7455,72.804,62941.0
2019-06-11 11:20:00,74.72,74.84,74.59,74.64,81618.0,72.8234,72.9404,72.6967,72.7455,81618.0
2019-06-11 11:30:00,74.64,74.78,74.63,74.73,40977.0,72.7455,72.8819,72.7357,72.8332,40977.0
2019-06-11 11:40:00,74.74,75.06,74.74,75.06,41197.0,72.8429,73.1548,72.8429,73.1548,41197.0
2019-06-11 11:50:00,75.08,75.18,75.04,75.12,35905.0,73.1743,73.2718,73.1353,73.2133,35905.0
2019-06-11 12:00:00,75.13,75.28,74.97,75.12,126896.0,73.223,73.3692,73.0671,73.2133,126896.0
2019-06-11 12:10:00,75.12,75.48,75.1,75.45,86499.0,73.2133,73.5642,73.1938,73.5349,86499.0
2019-06-11 12:20:00,75.43,75.58,75.32,75.53,43433.0,73.5154,73.6616,73.4082,73.6129,43433.0
2019-06-11 12:30:00,75.54,75.57,75.45,75.49,59024.0,73.6226,73.6519,73.5349,73.5739,59024.0
2019-06-11 12:40:00,75.53,75.57,75.38,75.38,37017.0,73.6129,73.6519,73.4667,73.4667,37017.0
2019-06-11 12:50:00,75.39,75.45,75.36,75.36,23547.0,73.4764,73.5349,73.4472,73.4472,23547.0
2019-06-11 13:00:00,75.37,75.47,75.33,75.39,28764.0,73.4569,73.5544,73.418,73.4764,28764.0
2019-06-11 13:10:00,75.41,75.41,75.24,75.24,22092.0,73.4959,73.4959,73.3302,73.3302,22092.0
2019-06-11 13:20:00,75.28,75.37,75.12,75.14,31896.0,73.3692,73.4569,73.2133,73.2328,31896.0
2019-06-11 13:30:00,75.12,75.26,75.11,75.21,33248.0,73.2133,73.3497,73.2035,73.301,33248.0
2019-06-11 13:40:00,75.23,75.46,75.22,75.46,36225.0,73.3205,73.5447,73.3108,73.5447,36225.0
2019-06-11 13:50:00,75.46,75.56,75.42,75.56,30017.0,73.5447,73.6421,73.5057,73.6421,30017.0
2019-06-11 14:00:00,75.59,75.66,75.54,75.66,22081.0,73.6714,73.7396,73.6226,73.7396,22081.0
2019-06-11 14:10:00,75.67,76.23,75.64,75.78,57777.0,73.7493,74.2951,73.7201,73.8565,57777.0
2019-06-11 14:20:00,75.78,75.78,75.64,75.68,35816.0,73.8565,73.8565,73.7201,73.7591,35816.0
2019-06-11 14:30:00,75.68,75.71,75.56,75.64,34961.0,73.7591,73.7883,73.6421,73.7201,34961.0
2019-06-11 14:40:00,75.63,75.64,75.3,75.36,25057.0,73.7103,73.7201,73.3887,73.4472,25057.0
2019-06-11 14:50:00,75.35,75.38,75.17,75.2,25879.0,73.4375,73.4667,73.262,73.2913,25879.0
2019-06-11 15:00:00,75.18,75.19,75.01,75.09,36244.0,73.2718,73.2815,73.1061,73.1841,36244.0
2019-06-11 15:10:00,75.11,75.17,74.96,75.0,26284.0,73.2035,73.262,73.0574,73.0963,26284.0
2019-06-11 15:20:00,75.01,75.11,74.98,75.06,25666.0,73.1061,73.2035,73.0768,73.1548,25666.0
2019-06-11 15:30:00,75.07,75.38,75.05,75.38,48934.0,73.1646,73.4667,73.1451,73.4667,48934.0
2019-06-11 15:40:00,75.37,75.38,75.16,75.24,56616.0,73.4569,73.4667,73.2523,73.3302,56616.0
2019-06-11 15:50:00,75.24,75.38,75.21,75.33,160778.0,73.3302,73.4667,73.301,73.418,160778.0
2019-06-12 09:30:00,75.6,76.12,74.99,75.0,66351.0,73.6811,74.1879,73.0866,73.0963,66351.0
2019-06-12 09:40:00,75.1,75.33,74.92,75.12,79224.0,73.1938,73.418,73.0184,73.2133,79224.0
2019-06-12 09:50:00,75.11,75.42,75.11,75.37,34184.0,73.2035,73.5057,73.2035,73.4569,34184.0
2019-06-12 10:00:00,75.31,75.59,75.14,75.31,27901.0,73.3985,73.6714,73.2328,73.3985,27901.0
2019-06-12 10:10:00,75.34,75.56,75.32,75.33,22086.0,73.4277,73.6421,73.4082,73.418,22086.0
2019-06-12 10:20:00,75.38,75.45,75.18,75.22,23707.0,73.4667,73.5349,73.2718,73.3108,23707.0
2019-06-12 10:30:00,75.25,75.37,75.19,75.31,48397.0,73.34,73.4569,73.2815,73.3985,48397.0
2019-06-12 10:40:00,75.31,75.31,75.1,75.1,28944.0,73.3985,73.3985,73.1938,73.1938,28944.0
2019-06-12 10:50:00,75.19,75.29,75.14,75.27,34085.0,73.2815,73.379,73.2328,73.3595,34085.0
2019-06-12 11:00:00,75.25,75.29,75.08,75.1,22922.0,73.34,73.379,73.1743,73.1938,22922.0
2019-06-12 11:10:00,75.12,75.2,75.05,75.17,14424.0,73.2133,73.2913,73.1451,73.262,14424.0
2019-06-12 11:20:00,75.17,75.18,75.02,75.08,13149.0,73.262,73.2718,73.1158,73.1743,13149.0
2019-06-12 11:30:00,75.1,75.2,74.96,75.13,28826.0,73.1938,73.2913,73.0574,73.223,28826.0
2019-06-12 11:40:00,75.15,75.21,75.03,75.14,24619.0,73.2425,73.301,73.1256,73.2328,24619.0
2019-06-12 11:50:00,75.14,75.15,74.86,74.86,48643.0,73.2328,73.2425,72.9599,72.9599,48643.0
2019-06-12 12:00:00,74.82,74.99,74.75,74.78,37299.0,72.9209,73.0866,72.8527,72.8819,37299.0
2019-06-12 12:10:00,74.79,74.91,74.61,74.86,70473.0,72.8917,73.0086,72.7162,72.9599,70473.0
2019-06-12 12:20:00,74.86,74.92,74.77,74.81,20066.0,72.9599,73.0184,72.8722,72.9112,20066.0
2019-06-12 12:30:00,74.8,74.88,74.79,74.86,14817.0,72.9014,72.9794,72.8917,72.9599,14817.0
2019-06-12 12:40:00,74.86,74.88,74.75,74.8,70503.0,72.9599,72.9794,72.8527,72.9014,70503.0
2019-06-12 12:50:00,74.81,74.86,74.71,74.8,26562.0,72.9112,72.9599,72.8137,72.9014,26562.0
2019-06-12 13:00:00,74.81,74.88,74.77,74.83,11955.0,72.9112,72.9794,72.8722,72.9307,11955.0
2019-06-12 13:10:00,74.84,74.87,74.77,74.85,12841.0,72.9404,72.9696,72.8722,72.9501,12841.0
2019-06-12 13:20:00,74.86,75.23,74.73,75.18,193270.0,72.9599,73.3205,72.8332,73.2718,193270.0
2019-06-12 13:30:00,75.18,75.27,75.06,75.21,68108.0,73.2718,73.3595,73.1548,73.301,68108.0
2019-06-12 13:40:00,75.23,75.25,75.06,75.15,53735.0,73.3205,73.34,73.1548,73.2425,53735.0
2019-06-12 13:50:00,75.15,75.18,74.81,74.88,49098.0,73.2425,73.2718,72.9112,72.9794,49098.0
2019-06-12 14:00:00,74.84,74.9,74.76,74.81,20502.0,72.9404,72.9989,72.8624,72.9112,20502.0
2019-06-12 14:10:00,74.8,74.83,74.61,74.64,28870.0,72.9014,72.9307,72.7162,72.7455,28870.0
2019-06-12 14:20:00,74.64,74.76,74.53,74.53,32302.0,72.7455,72.8624,72.6383,72.6383,32302.0
2019-06-12 14:30:00,74.54,74.84,74.52,74.79,59629.0,72.648,72.9404,72.6285,72.8917,59629.0
2019-06-12 14:40:00,74.79,75.04,74.79,75.02,41454.0,72.8917,73.1353,72.8917,73.1158,41454.0
2019-06-12 14:50:00,75.03,75.12,74.9,75.06,63473.0,73.1256,73.2133,72.9989,73.1548,63473.0
2019-06-12 15:00:00,75.05,75.22,74.98,75.07,120087.0,73.1451,73.3108,73.0768,73.1646,120087.0
2019-06-12 15:10:00,75.06,75.23,75.06,75.18,70127.0,73.1548,73.3205,73.1548,73.2718,70127.0
2019-06-12 15:20:00,75.15,75.28,75.15,75.24,46122.0,73.2425,73.3692,73.2425,73.3302,46122.0
2019-06-12 15:30:00,75.24,75.42,75.22,75.3,59282.0,73.3302,73.5057,73.3108,73.3887,59282.0
2019-06-12 15:40:00,75.3,75.34,75.12,75.26,113331.0,73.3887,73.4277,73.2133,73.3497,113331.0
2019-06-12 15:50:00,75.26,75.34,75.14,75.21,405045.0,73.3497,73.4277,73.2328,73.301,405045.0
2019-06-13 09:30:00,75.03,75.14,74.4,74.52,140100.0,73.1256,73.2328,72.5116,72.6285,140100.0
2019-06-13 09:40:00,74.54,74.94,74.5,74.68,161665.0,72.648,73.0379,72.609,72.7845,161665.0
2019-06-13 09:50:00,74.67,74.77,74.4,74.62,265248.0,72.7747,72.8722,72.5116,72.726,265248.0
2019-06-13 10:00:00,74.58,74.61,74.26,74.43,78226.0,72.687,72.7162,72.3751,72.5408,78226.0
2019-06-13 10:10:00,74.41,74.62,74.35,74.5,144980.0,72.5213,72.726,72.4628,72.609,144980.0
2019-06-13 10:20:00,74.49,75.03,74.49,74.88,181652.0,72.5993,73.1256,72.5993,72.9794,181652.0
2019-06-13 10:30:00,74.89,74.92,74.65,74.67,191893.0,72.9891,73.0184,72.7552,72.7747,191893.0
2019-06-13 10:40:00,74.7,74.76,74.44,74.44,161932.0,72.804,72.8624,72.5506,72.5506,161932.0
2019-06-13 10:50:00,74.47,74.49,74.25,74.26,94477.0,72.5798,72.5993,72.3654,72.3751,94477.0
2019-06-13 11:00:00,74.26,74.4,74.16,74.24,160235.0,72.3751,72.5116,72.2777,72.3556,160235.0
2019-06-13 11:10:00,74.24,74.34,74.14,74.24,95366.0,72.3556,72.4531,72.2582,72.3556,95366.0
2019-06-13 11:20:00,74.24,74.54,74.24,74.51,57913.0,72.3556,72.648,72.3556,72.6188,57913.0
2019-06-13 11:30:00,74.51,74.6,74.36,74.5,71372.0,72.6188,72.7065,72.4726,72.609,71372.0
2019-06-13 11:40:00,74.46,74.52,74.28,74.37,54137.0,72.57,72.6285,72.3946,72.4823,54137.0
2019-06-13 11:50:00,74.4,74.48,74.28,74.39,78092.0,72.5116,72.5895,72.3946,72.5018,78092.0
2019-06-13 12:00:00,74.39,74.51,74.36,74.42,36919.0,72.5018,72.6188,72.4726,72.5311,36919.0
2019-06-13 12:10:00,74.44,74.61,74.44,74.52,41742.0,72.5506,72.7162,72.5506,72.6285,41742.0
2019-06-13 12:20:00,74.52,74.59,74.47,74.47,30864.0,72.6285,72.6967,72.5798,72.5798,30864.0
2019-06-13 12:30:00,74.47,74.55,74.29,74.29,36543.0,72.5798,72.6578,72.4044,72.4044,36543.0
2019-06-13 12:40:00,74.29,74.35,74.14,74.32,148087.0,72.4044,72.4628,72.2582,72.4336,148087.0
2019-06-13 12:50:00,74.32,74.41,74.28,74.28,50356.0,72.4336,72.5213,72.3946,72.3946,50356.0
2019-06-13 13:00:00,74.3,74.36,74.26,74.31,45291.0,72.4141,72.4726,72.3751,72.4239,45291.0
2019-06-13 13:10:00,74.31,74.36,74.14,74.18,53083.0,72.4239,72.4726,72.2582,72.2972,53083.0
2019-06-13 13:20:00,74.15,74.39,74.14,74.27,102553.0,72.2679,72.5018,72.2582,72.3849,102553.0
2019-06-13 13:30:00,74.28,74.36,74.24,74.29,49253.0,72.3946,72.4726,72.3556,72.4044,49253.0
2019-06-13 13:40:00,74.32,74.45,74.27,74.34,111339.0,72.4336,72.5603,72.3849,72.4531,111339.0
2019-06-13 13:50:00,74.35,74.51,74.35,74.44,34651.0,72.4628,72.6188,72.4628,72.5506,34651.0
2019-06-13 14:00:00,74.45,74.48,74.37,74.37,25419.0,72.5603,72.5895,72.4823,72.4823,25419.0
2019-06-13 14:10:00,74.38,74.45,74.36,74.37,39293.0,72.4921,72.5603,72.4726,72.4823,39293.0
2019-06-13 14:20:00,74.38,74.45,74.36,74.44,20352.0,72.4921,72.5603,72.4726,72.5506,20352.0
2019-06-13 14:30:00,74.43,74.45,74.25,74.29,18444.0,72.5408,72.5603,72.3654,72.4044,18444.0
2019-06-13 14:40:00,74.3,74.31,74.18,74.21,41393.0,72.4141,72.4239,72.2972,72.3264,41393.0
2019-06-13 14:50:00,74.23,74.24,74.01,74.14,56742.0,72.3459,72.3556,72.1315,72.2582,56742.0
2019-06-13 15:00:00,74.11,74.18,73.99,74.04,64666.0,72.2289,72.2972,72.112,72.1607,64666.0
2019-06-13 15:10:00,74.03,74.08,73.96,73.98,37600.0,72.151,72.1997,72.0827,72.1022,37600.0
2019-06-13 15:20:00,73.98,74.01,73.88,73.99,47589.0,72.1022,72.1315,72.0048,72.112,47589.0
2019-06-13 15:30:00,73.99,74.06,73.95,74.02,81519.0,72.112,72.1802,72.073,72.1412,81519.0
2019-06-13 15:40:00,74.01,74.09,73.94,74.09,86563.0,72.1315,72.2094,72.0632,72.2094,86563.0
2019-06-13 15:50:00,74.09,74.36,74.04,74.29,260081.0,72.2094,72.4726,72.1607,72.4044,260081.0
2019-06-14 09:30:00,74.54,75.01,74.23,74.27,121636.0,72.648,73.1061,72.3459,72.3849,121636.0
2019-06-14 09:40:00,74.27,74.63,74.26,74.6,209470.0,72.3849,72.7357,72.3751,72.7065,209470.0
2019-06-14 09:50:00,74.6,74.76,74.48,74.62,91234.0,72.7065,72.8624,72.5895,72.726,91234.0
2019-06-14 10:00:00,74.61,74.8,74.56,74.77,59451.0,72.7162,72.9014,72.6675,72.8722,59451.0
2019-06-14 10:10:00,74.77,74.8,74.61,74.72,78829.0,72.8722,72.9014,72.7162,72.8234,78829.0
2019-06-14 10:20:00,74.69,74.78,74.62,74.63,62287.0,72.7942,72.8819,72.726,72.7357,62287.0
2019-06-14 10:30:00,74.62,74.66,74.5,74.51,38952.0,72.726,72.765,72.609,72.6188,38952.0
2019-06-14 10:40:00,74.52,74.63,74.47,74.57,70809.0,72.6285,72.7357,72.5798,72.6773,70809.0
2019-06-14 10:50:00,74.56,74.77,74.55,74.61,35668.0,72.6675,72.8722,72.6578,72.7162,35668.0
2019-06-14 11:00:00,74.63,74.64,74.45,74.46,24640.0,72.7357,72.7455,72.5603,72.57,24640.0
2019-06-14 11:10:00,74.47,74.54,74.37,74.45,28115.0,72.5798,72.648,72.4823,72.5603,28115.0
2019-06-14 11:20:00,74.45,74.52,74.38,74.46,24830.0,72.5603,72.6285,72.4921,72.57,24830.0
2019-06-14 11:30:00,74.44,74.51,74.44,74.5,29430.0,72.5506,72.6188,72.5506,72.609,29430.0
2019-06-14 11:40:00,74.51,74.51,74.41,74.43,16721.0,72.6188,72.6188,72.5213,72.5408,16721.0
2019-06-14 11:50:00,74.42,74.51,74.27,74.28,70859.0,72.5311,72.6188,72.3849,72.3946,70859.0
2019-06-14 12:00:00,74.28,74.28,74.15,74.21,51400.0,72.3946,72.3946,72.2679,72.3264,51400.0
2019-06-14 12:10:00,74.18,74.37,74.17,74.27,109525.0,72.2972,72.4823,72.2874,72.3849,109525.0
2019-06-14 12:20:00,74.27,74.33,74.21,74.25,20577.0,72.3849,72.4433,72.3264,72.3654,20577.0
2019-06-14 12:30:00,74.24,74.46,74.21,74.45,25439.0,72.3556,72.57,72.3264,72.5603,25439.0
2019-06-14 12:40:00,74.43,74.47,74.41,74.47,12569.0,72.5408,72.5798,72.5213,72.5798,12569.0
2019-06-14 12:50:00,74.48,74.48,74.41,74.43,14595.0,72.5895,72.5895,72.5213,72.5408,14595.0
2019-06-14 13:00:00,74.41,74.45,74.32,74.44,18261.0,72.5213,72.5603,72.4336,72.5506,18261.0
2019-06-14 13:10:00,74.44,74.47,74.39,74.45,26334.0,72.5506,72.5798,72.5018,72.5603,26334.0
2019-06-14 13:20:00,74.45,74.46,74.38,74.4,32559.0,72.5603,72.57,72.4921,72.5116,32559.0
2019-06-14 13:30:00,74.41,74.45,74.34,74.37,54291.0,72.5213,72.5603,72.4531,72.4823,54291.0
2019-06-14 13:40:00,74.36,74.4,74.27,74.36,29545.0,72.4726,72.5116,72.3849,72.4726,29545.0
2019-06-14 13:50:00,74.33,74.41,74.29,74.3,142686.0,72.4433,72.5213,72.4044,72.4141,142686.0
2019-06-14 14:00:00,74.29,74.36,74.27,74.34,56670.0,72.4044,72.4726,72.3849,72.4531,56670.0
2019-06-14 14:10:00,74.35,74.46,74.34,74.43,52742.0,72.4628,72.57,72.4531,72.5408,52742.0
2019-06-14 14:20:00,74.41,74.56,74.36,74.42,88819.0,72.5213,72.6675,72.4726,72.5311,88819.0
2019-06-14 14:30:00,74.42,74.56,74.38,74.56,34539.0,72.5311,72.6675,72.4921,72.6675,34539.0
2019-06-14 14:40:00,74.54,74.54,74.35,74.37,35382.0,72.648,72.648,72.4628,72.4823,35382.0
2019-06-14 14:50:00,74.36,74.43,74.33,74.41,77042.0,72.4726,72.5408,72.4433,72.5213,77042.0
2019-06-14 15:00:00,74.4,77.86,74.39,75.41,443435.0,72.5116,75.8837,72.5018,73.4959,443435.0
2019-06-14 15:10:00,75.44,75.58,74.61,75.08,609924.0,73.5252,73.6616,72.7162,73.1743,609924.0
2019-06-14 15:20:00,75.1,75.26,74.9,75.06,183002.0,73.1938,73.3497,72.9989,73.1548,183002.0
2019-06-14 15:30:00,75.06,75.14,74.77,75.01,133584.0,73.1548,73.2328,72.8722,73.1061,133584.0
2019-06-14 15:40:00,75.01,75.03,74.83,74.99,150345.0,73.1061,73.1256,72.9307,73.0866,150345.0
2019-06-14 15:50:00,74.98,75.03,74.76,74.77,367482.0,73.0768,73.1256,72.8624,72.8722,367482.0
2019-06-17 09:30:00,74.94,75.11,74.48,74.72,59684.0,73.0379,73.2035,72.5895,72.8234,59684.0
2019-06-17 09:40:00,74.72,75.04,74.72,75.04,9193.0,72.8234,73.1353,72.8234,73.1353,9193.0
2019-06-17 09:50:00,74.94,75.05,74.82,74.94,29419.0,73.0379,73.1451,72.9209,73.0379,29419.0
2019-06-17 10:00:00,74.96,75.06,74.8,74.9,27641.0,73.0574,73.1548,72.9014,72.9989,27641.0
2019-06-17 10:10:00,74.87,74.96,74.74,74.91,39968.0,72.9696,73.0574,72.8429,73.0086,39968.0
2019-06-17 10:20:00,74.89,75.11,74.88,75.07,50615.0,72.9891,73.2035,72.9794,73.1646,50615.0
2019-06-17 10:30:00,75.09,75.2,75.03,75.12,41281.0,73.1841,73.2913,73.1256,73.2133,41281.0
2019-06-17 10:40:00,75.14,75.21,75.05,75.06,37032.0,73.2328,73.301,73.1451,73.1548,37032.0
2019-06-17 10:50:00,75.06,75.12,74.96,75.01,28150.0,73.1548,73.2133,73.0574,73.1061,28150.0
2019-06-17 11:00:00,75.0,75.05,74.78,74.95,69299.0,73.0963,73.1451,72.8819,73.0476,69299.0
2019-06-17 11:10:00,74.97,75.14,74.9,75.01,34786.0,73.0671,73.2328,72.9989,73.1061,34786.0
2019-06-17 11:20:00,75.01,75.04,74.67,74.71,42342.0,73.1061,73.1353,72.7747,72.8137,42342.0
2019-06-17 11:30:00,74.73,74.74,74.5,74.57,43095.0,72.8332,72.8429,72.609,72.6773,43095.0
2019-06-17 11:40:00,74.54,74.68,74.41,74.44,55380.0,72.648,72.7845,72.5213,72.5506,55380.0
2019-06-17 11:50:00,74.42,74.64,74.41,74.58,39936.0,72.5311,72.7455,72.5213,72.687,39936.0
2019-06-17 12:00:00,74.56,74.78,74.53,74.59,53853.0,72.6675,72.8819,72.6383,72.6967,53853.0
2019-06-17 12:10:00,74.59,74.79,74.56,74.74,20778.0,72.6967,72.8917,72.6675,72.8429,20778.0
2019-06-17 12:20:00,74.76,74.86,74.67,74.75,38110.0,72.8624,72.9599,72.7747,72.8527,38110.0
2019-06-17 12:30:00,74.75,74.9,74.73,74.9,19219.0,72.8527,72.9989,72.8332,72.9989,19219.0
2019-06-17 12:40:00,74.89,74.99,74.87,74.96,15125.0,72.9891,73.0866,72.9696,73.0574,15125.0
2019-06-17 12:50:00,74.96,75.01,74.92,74.95,15657.0,73.0574,73.1061,73.0184,73.0476,15657.0
2019-06-17 13:00:00,74.93,75.16,74.93,75.09,41241.0,73.0281,73.2523,73.0281,73.1841,41241.0
2019-06-17 13:10:00,75.09,75.14,75.07,75.13,11177.0,73.1841,73.2328,73.1646,73.223,11177.0
2019-06-17 13:20:00,75.13,75.13,74.96,74.97,15435.0,73.223,73.223,73.0574,73.0671,15435.0
2019-06-17 13:30:00,74.97,75.1,74.88,75.09,22998.0,73.0671,73.1938,72.9794,73.1841,22998.0
2019-06-17 13:40:00,75.07,75.13,75.05,75.09,14153.0,73.1646,73.223,73.1451,73.1841,14153.0
2019-06-17 13:50:00,75.09,75.19,75.07,75.15,16730.0,73.1841,73.2815,73.1646,73.2425,16730.0
2019-06-17 14:00:00,75.15,75.17,75.05,75.06,31950.0,73.2425,73.262,73.1451,73.1548,31950.0
2019-06-17 14:10:00,75.06,75.17,75.04,75.16,26788.0,73.1548,73.262,73.1353,73.2523,26788.0
2019-06-17 14:20:00,75.15,75.17,75.0,75.0,35464.0,73.2425,73.262,73.0963,73.0963,35464.0
2019-06-17 14:30:00,75.01,75.11,74.97,75.05,47969.0,73.1061,73.2035,73.0671,73.1451,47969.0
2019-06-17 14:40:00,75.06,75.14,74.97,75.02,80015.0,73.1548,73.2328,73.0671,73.1158,80015.0
2019-06-17 14:50:00,75.02,75.07,74.9,74.98,36734.0,73.1158,73.1646,72.9989,73.0768,36734.0
2019-06-17 15:00:00,74.97,75.25,74.93,75.2,73198.0,73.0671,73.34,73.0281,73.2913,73198.0
2019-06-17 15:10:00,75.21,75.29,75.08,75.21,71424.0,73.301,73.379,73.1743,73.301,71424.0
2019-06-17 15:20:00,75.2,75.25,75.09,75.12,36152.0,73.2913,73.34,73.1841,73.2133,36152.0
2019-06-17 15:30:00,75.12,75.21,75.03,75.19,51850.0,73.2133,73.301,73.1256,73.2815,51850.0
2019-06-17 15:40:00,75.21,75.22,75.06,75.06,59596.0,73.301,73.3108,73.1548,73.1548,59596.0
2019-06-17 15:50:00,75.06,75.15,74.99,75.13,211347.0,73.1548,73.2425,73.0866,73.223,211347.0
2019-06-18 09:30:00,75.8,75.94,75.41,75.94,92256.0,73.876,74.0125,73.4959,74.0125,92256.0
2019-06-18 09:40:00,75.88,76.23,75.71,76.15,107747.0,73.954,74.2951,73.7883,74.2171,107747.0
2019-06-18 09:50:00,76.19,76.27,75.86,75.97,101884.0,74.2561,74.3341,73.9345,74.0417,101884.0
2019-06-18 10:00:00,75.98,76.18,75.86,76.05,131603.0,74.0515,74.2464,73.9345,74.1197,131603.0
2019-06-18 10:10:00,76.02,76.27,76.01,76.2,70686.0,74.0904,74.3341,74.0807,74.2659,70686.0
2019-06-18 10:20:00,76.2,76.23,76.02,76.2,40906.0,74.2659,74.2951,74.0904,74.2659,40906.0
2019-06-18 10:30:00,76.17,76.21,76.09,76.14,55395.0,74.2366,74.2756,74.1587,74.2074,55395.0
2019-06-18 10:40:00,76.14,76.18,76.06,76.15,33058.0,74.2074,74.2464,74.1294,74.2171,33058.0
2019-06-18 10:50:00,76.13,76.28,76.12,76.2,93095.0,74.1977,74.3438,74.1879,74.2659,93095.0
2019-06-18 11:00:00,76.19,76.24,75.92,75.96,74901.0,74.2561,74.3049,73.993,74.032,74901.0
2019-06-18 11:10:00,75.95,76.14,75.92,75.96,74517.0,74.0222,74.2074,73.993,74.032,74517.0
2019-06-18 11:20:00,75.95,75.99,75.8,75.97,85915.0,74.0222,74.0612,73.876,74.0417,85915.0
2019-06-18 11:30:00,75.96,75.96,75.81,75.83,22334.0,74.032,74.032,73.8858,73.9053,22334.0
2019-06-18 11:40:00,75.82,75.89,75.72,75.79,23541.0,73.8955,73.9637,73.7981,73.8663,23541.0
2019-06-18 11:50:00,75.81,75.92,75.76,75.83,24542.0,73.8858,73.993,73.837,73.9053,24542.0
2019-06-18 12:00:00,75.81,75.91,75.79,75.89,30076.0,73.8858,73.9832,73.8663,73.9637,30076.0
2019-06-18 12:10:00,75.89,75.9,75.75,75.76,41840.0,73.9637,73.9735,73.8273,73.837,41840.0
2019-06-18 12:20:00,75.78,76.02,75.78,76.02,56460.0,73.8565,74.0904,73.8565,74.0904,56460.0
2019-06-18 12:30:00,76.01,76.16,75.96,76.05,51095.0,74.0807,74.2269,74.032,74.1197,51095.0
2019-06-18 12:40:00,76.06,76.1,75.99,76.08,46298.0,74.1294,74.1684,74.0612,74.1489,46298.0
2019-06-18 12:50:00,76.1,76.11,76.0,76.07,72218.0,74.1684,74.1782,74.071,74.1392,72218.0
2019-06-18 13:00:00,76.05,76.99,75.98,76.23,258065.0,74.1197,75.0358,74.0515,74.2951,258065.0
2019-06-18 13:10:00,76.22,76.29,75.87,76.06,135431.0,74.2854,74.3536,73.9443,74.1294,135431.0
2019-06-18 13:20:00,76.05,76.06,75.85,75.89,69300.0,74.1197,74.1294,73.9248,73.9637,69300.0
2019-06-18 13:30:00,75.89,76.04,75.71,75.92,108684.0,73.9637,74.1099,73.7883,73.993,108684.0
2019-06-18 13:40:00,75.91,75.96,75.67,75.7,100100.0,73.9832,74.032,73.7493,73.7786,100100.0
2019-06-18 13:50:00,75.7,75.94,75.62,75.82,58625.0,73.7786,74.0125,73.7006,73.8955,58625.0
2019-06-18 14:00:00,75.83,75.89,75.65,75.71,67990.0,73.9053,73.9637,73.7298,73.7883,67990.0
2019-06-18 14:10:00,75.72,75.82,75.69,75.73,106930.0,73.7981,73.8955,73.7688,73.8078,106930.0
2019-06-18 14:20:00,75.74,75.94,75.74,75.92,132495.0,73.8176,74.0125,73.8176,73.993,132495.0
2019-06-18 14:30:00,75.92,76.02,75.86,75.92,79084.0,73.993,74.0904,73.9345,73.993,79084.0
2019-06-18 14:40:00,75.93,76.04,75.79,75.93,71759.0,74.0027,74.1099,73.8663,74.0027,71759.0
2019-06-18 14:50:00,75.93,76.03,75.85,75.91,98189.0,74.0027,74.1002,73.9248,73.9832,98189.0
2019-06-18 15:00:00,75.89,76.02,75.86,75.92,49431.0,73.9637,74.0904,73.9345,73.993,49431.0
2019-06-18 15:10:00,75.94,75.98,75.76,75.9,72537.0,74.0125,74.0515,73.837,73.9735,72537.0
2019-06-18 15:20:00,75.9,76.05,75.85,75.96,44259.0,73.9735,74.1197,73.9248,74.032,44259.0
2019-06-18 15:30:00,75.96,76.08,75.9,76.08,57864.0,74.032,74.1489,73.9735,74.1489,57864.0
2019-06-18 15:40:00,76.08,76.21,76.02,76.21,124152.0,74.1489,74.2756,74.0904,74.2756,124152.0
2019-06-18 15:50:00,76.2,76.42,76.07,76.37,590572.0,74.2659,74.4803,74.1392,74.4316,590572.0
2019-06-19 09:30:00,76.2,76.84,76.2,76.62,58653.0,74.2659,74.8896,74.2659,74.6752,58653.0
2019-06-19 09:40:00,76.59,76.66,76.34,76.55,23942.0,74.646,74.7142,74.4023,74.607,23942.0
2019-06-19 09:50:00,76.52,76.86,76.48,76.83,78826.0,74.5778,74.9091,74.5388,74.8799,78826.0
2019-06-19 10:00:00,76.84,77.25,76.83,77.25,117400.0,74.8896,75.2892,74.8799,75.2892,117400.0
2019-06-19 10:10:00,77.27,77.27,77.0,77.22,29208.0,75.3087,75.3087,75.0456,75.26,29208.0
2019-06-19 10:20:00,77.2,77.46,77.11,77.38,53893.0,75.2405,75.4939,75.1528,75.4159,53893.0
2019-06-19 10:30:00,77.38,77.39,77.09,77.21,128354.0,75.4159,75.4257,75.1333,75.2502,128354.0
2019-06-19 10:40:00,77.21,77.21,76.97,77.12,63505.0,75.2502,75.2502,75.0163,75.1625,63505.0
2019-06-19 10:50:00,77.09,77.45,77.03,77.4,67474.0,75.1333,75.4842,75.0748,75.4354,67474.0
2019-06-19 11:00:00,77.4,77.74,77.38,77.67,47360.0,75.4354,75.7668,75.4159,75.6986,47360.0
2019-06-19 11:10:00,77.66,77.77,77.6,77.77,72940.0,75.6888,75.796,75.6303,75.796,72940.0
2019-06-19 11:20:00,77.78,77.81,77.62,77.74,106744.0,75.8058,75.835,75.6498,75.7668,106744.0
2019-06-19 11:30:00,77.75,77.81,77.65,77.76,36807.0,75.7765,75.835,75.6791,75.7863,36807.0
2019-06-19 11:40:00,77.76,77.98,77.75,77.94,85277.0,75.7863,76.0007,75.7765,75.9617,85277.0
2019-06-19 11:50:00,77.93,77.95,77.7,77.73,29181.0,75.952,75.9715,75.7278,75.757,29181.0
2019-06-19 12:00:00,77.73,77.8,77.65,77.68,19033.0,75.757,75.8253,75.6791,75.7083,19033.0
2019-06-19 12:10:00,77.67,77.67,77.51,77.56,23288.0,75.6986,75.6986,75.5426,75.5914,23288.0
2019-06-19 12:20:00,77.55,77.7,77.53,77.66,36004.0,75.5816,75.7278,75.5621,75.6888,36004.0
2019-06-19 12:30:00,77.65,77.67,77.55,77.55,27131.0,75.6791,75.6986,75.5816,75.5816,27131.0
2019-06-19 12:40:00,77.56,77.7,77.55,77.68,30658.0,75.5914,75.7278,75.5816,75.7083,30658.0
2019-06-19 12:50:00,77.68,77.69,77.52,77.64,41556.0,75.7083,75.7181,75.5524,75.6693,41556.0
2019-06-19 13:00:00,77.64,77.64,77.55,77.56,21078.0,75.6693,75.6693,75.5816,75.5914,21078.0
2019-06-19 13:10:00,77.57,77.58,77.49,77.57,40743.0,75.6011,75.6109,75.5231,75.6011,40743.0
2019-06-19 13:20:00,77.55,77.64,77.53,77.6,28958.0,75.5816,75.6693,75.5621,75.6303,28958.0
2019-06-19 13:30:00,77.6,77.6,77.51,77.52,20887.0,75.6303,75.6303,75.5426,75.5524,20887.0
2019-06-19 13:40:00,77.51,77.64,77.5,77.56,36276.0,75.5426,75.6693,75.5329,75.5914,36276.0
2019-06-19 13:50:00,77.56,77.77,77.55,77.74,42429.0,75.5914,75.796,75.5816,75.7668,42429.0
2019-06-19 14:00:00,77.74,78.21,77.55,77.98,63277.0,75.7668,76.2249,75.5816,76.0007,63277.0
2019-06-19 14:10:00,77.98,78.2,77.94,77.96,44044.0,76.0007,76.2151,75.9617,75.9812,44044.0
2019-06-19 14:20:00,77.91,77.93,77.75,77.86,26472.0,75.9325,75.952,75.7765,75.8837,26472.0
2019-06-19 14:30:00,77.86,77.97,77.76,77.76,46337.0,75.8837,75.991,75.7863,75.7863,46337.0
2019-06-19 14:40:00,77.76,77.95,77.7,77.88,33836.0,75.7863,75.9715,75.7278,75.9032,33836.0
2019-06-19 14:50:00,77.9,78.1,77.89,78.05,29342.0,75.9227,76.1177,75.913,76.0689,29342.0
2019-06-19 15:00:00,78.08,78.25,78.07,78.13,48849.0,76.0982,76.2638,76.0884,76.1469,48849.0
2019-06-19 15:10:00,78.12,78.21,78.01,78.18,62179.0,76.1371,76.2249,76.0299,76.1956,62179.0
2019-06-19 15:20:00,78.19,78.33,78.16,78.24,104624.0,76.2054,76.3418,76.1761,76.2541,104624.0
2019-06-19 15:30:00,78.24,78.36,78.07,78.15,104320.0,76.2541,76.3711,76.0884,76.1664,104320.0
2019-06-19 15:40:00,78.14,78.34,78.02,78.26,175443.0,76.1566,76.3516,76.0397,76.2736,175443.0
2019-06-19 15:50:00,78.27,78.32,78.08,78.12,340107.0,76.2833,76.3321,76.0982,76.1371,340107.0
2019-06-20 09:30:00,78.97,79.12,78.25,78.26,162361.0,76.9656,77.1118,76.2638,76.2736,162361.0
2019-06-20 09:40:00,78.26,78.39,77.62,77.69,214939.0,76.2736,76.4003,75.6498,75.7181,214939.0
2019-06-20 09:50:00,77.71,77.76,77.01,77.3,335378.0,75.7376,75.7863,75.0553,75.338,335378.0
2019-06-20 10:00:00,77.28,77.36,77.09,77.21,87433.0,75.3185,75.3964,75.1333,75.2502,87433.0
2019-06-20 10:10:00,77.22,77.48,77.21,77.24,53817.0,75.26,75.5134,75.2502,75.2795,53817.0
2019-06-20 10:20:00,77.24,77.31,77.09,77.2,31367.0,75.2795,75.3477,75.1333,75.2405,31367.0
2019-06-20 10:30:00,77.22,77.34,77.16,77.17,35461.0,75.26,75.3769,75.2015,75.2113,35461.0
2019-06-20 10:40:00,77.16,77.56,77.16,77.41,49849.0,75.2015,75.5914,75.2015,75.4452,49849.0
2019-06-20 10:50:00,77.42,77.54,77.39,77.45,14574.0,75.4549,75.5719,75.4257,75.4842,14574.0
2019-06-20 11:00:00,77.45,77.62,77.4,77.53,39605.0,75.4842,75.6498,75.4354,75.5621,39605.0
2019-06-20 11:10:00,77.54,77.75,77.5,77.72,35253.0,75.5719,75.7765,75.5329,75.7473,35253.0
2019-06-20 11:20:00,77.71,77.73,77.48,77.49,92660.0,75.7376,75.757,75.5134,75.5231,92660.0
2019-06-20 11:30:00,77.51,77.54,77.31,77.46,23667.0,75.5426,75.5719,75.3477,75.4939,23667.0
2019-06-20 11:40:00,77.51,77.51,77.31,77.35,16789.0,75.5426,75.5426,75.3477,75.3867,16789.0
2019-06-20 11:50:00,77.35,77.45,77.35,77.36,26351.0,75.3867,75.4842,75.3867,75.3964,26351.0
2019-06-20 12:00:00,77.37,77.46,77.36,77.37,10705.0,75.4062,75.4939,75.3964,75.4062,10705.0
2019-06-20 12:10:00,77.36,77.42,77.24,77.24,29155.0,75.3964,75.4549,75.2795,75.2795,29155.0
2019-06-20 12:20:00,77.27,77.55,77.27,77.51,16339.0,75.3087,75.5816,75.3087,75.5426,16339.0
2019-06-20 12:30:00,77.57,77.67,77.36,77.4,22426.0,75.6011,75.6986,75.3964,75.4354,22426.0
2019-06-20 12:40:00,77.41,77.42,77.31,77.31,14639.0,75.4452,75.4549,75.3477,75.3477,14639.0
2019-06-20 12:50:00,77.32,77.49,77.28,77.49,29204.0,75.3575,75.5231,75.3185,75.5231,29204.0
2019-06-20 13:00:00,77.48,77.56,77.42,77.55,33906.0,75.5134,75.5914,75.4549,75.5816,33906.0
2019-06-20 13:10:00,77.53,77.54,77.36,77.4,24811.0,75.5621,75.5719,75.3964,75.4354,24811.0
2019-06-20 13:20:00,77.38,77.57,77.38,77.53,32776.0,75.4159,75.6011,75.4159,75.5621,32776.0
2019-06-20 13:30:00,77.59,77.66,77.56,77.58,13205.0,75.6206,75.6888,75.5914,75.6109,13205.0
2019-06-20 13:40:00,77.58,77.6,77.46,77.5,13175.0,75.6109,75.6303,75.4939,75.5329,13175.0
2019-06-20 13:50:00,77.51,77.54,77.47,77.48,19834.0,75.5426,75.5719,75.5036,75.5134,19834.0
2019-06-20 14:00:00,77.46,77.51,77.42,77.48,13133.0,75.4939,75.5426,75.4549,75.5134,13133.0
2019-06-20 14:10:00,77.48,77.49,77.3,77.43,35901.0,75.5134,75.5231,75.338,75.4647,35901.0
2019-06-20 14:20:00,77.43,77.45,77.3,77.31,23128.0,75.4647,75.4842,75.338,75.3477,23128.0
2019-06-20 14:30:00,77.32,77.36,77.31,77.33,22420.0,75.3575,75.3964,75.3477,75.3672,22420.0
2019-06-20 14:40:00,77.34,77.36,77.3,77.3,26487.0,75.3769,75.3964,75.338,75.338,26487.0
2019-06-20 14:50:00,77.31,77.68,77.3,77.56,106622.0,75.3477,75.7083,75.338,75.5914,106622.0
2019-06-20 15:00:00,77.56,77.64,77.54,77.56,59130.0,75.5914,75.6693,75.5719,75.5914,59130.0
2019-06-20 15:10:00,77.57,77.58,77.42,77.51,78984.0,75.6011,75.6109,75.4549,75.5426,78984.0
2019-06-20 15:20:00,77.51,77.67,77.47,77.65,68333.0,75.5426,75.6986,75.5036,75.6791,68333.0
2019-06-20 15:30:00,77.63,77.7,77.57,77.62,58815.0,75.6596,75.7278,75.6011,75.6498,58815.0
2019-06-20 15:40:00,77.62,77.84,77.6,77.84,74801.0,75.6498,75.8643,75.6303,75.8643,74801.0
2019-06-20 15:50:00,77.85,77.95,77.75,77.76,206407.0,75.874,75.9715,75.7765,75.7863,206407.0
2019-06-21 09:30:00,77.56,77.61,76.82,77.3,400927.0,75.5914,75.6401,74.8701,75.338,400927.0
2019-06-21 09:40:00,77.19,77.31,76.73,76.82,58121.0,75.2308,75.3477,74.7824,74.8701,58121.0
2019-06-21 09:50:00,76.86,76.95,76.48,76.56,94731.0,74.9091,74.9968,74.5388,74.6167,94731.0
2019-06-21 10:00:00,76.56,76.7,76.48,76.66,35818.0,74.6167,74.7532,74.5388,74.7142,35818.0
2019-06-21 10:10:00,76.67,76.71,76.18,76.37,79269.0,74.7239,74.7629,74.2464,74.4316,79269.0
2019-06-21 10:20:00,76.4,76.51,76.26,76.5,66948.0,74.4608,74.568,74.3244,74.5583,66948.0
2019-06-21 10:30:00,76.51,76.56,76.35,76.39,84768.0,74.568,74.6167,74.4121,74.4511,84768.0
2019-06-21 10:40:00,76.46,76.59,76.41,76.46,53818.0,74.5193,74.646,74.4705,74.5193,53818.0
2019-06-21 10:50:00,76.46,76.65,76.46,76.57,26136.0,74.5193,74.7045,74.5193,74.6265,26136.0
2019-06-21 11:00:00,76.58,76.78,76.55,76.66,49120.0,74.6362,74.8312,74.607,74.7142,49120.0
2019-06-21 11:10:00,76.67,76.68,76.58,76.62,22264.0,74.7239,74.7337,74.6362,74.6752,22264.0
2019-06-21 11:20:00,76.6,76.79,76.44,76.44,32157.0,74.6557,74.8409,74.4998,74.4998,32157.0
2019-06-21 11:30:00,76.44,76.56,76.4,76.51,25646.0,74.4998,74.6167,74.4608,74.568,25646.0
2019-06-21 11:40:00,76.51,76.52,76.27,76.29,40744.0,74.568,74.5778,74.3341,74.3536,40744.0
2019-06-21 11:50:00,76.31,76.31,76.11,76.13,71609.0,74.3731,74.3731,74.1782,74.1977,71609.0
2019-06-21 12:00:00,76.12,76.16,75.92,75.95,70825.0,74.1879,74.2269,73.993,74.0222,70825.0
2019-06-21 12:10:00,75.95,76.0,75.89,75.93,22553.0,74.0222,74.071,73.9637,74.0027,22553.0
2019-06-21 12:20:00,75.93,76.02,75.9,76.02,58671.0,74.0027,74.0904,73.9735,74.0904,58671.0
2019-06-21 12:30:00,76.02,76.07,75.85,76.05,60071.0,74.0904,74.1392,73.9248,74.1197,60071.0
2019-06-21 12:40:00,76.05,76.1,75.93,76.04,53118.0,74.1197,74.1684,74.0027,74.1099,53118.0
2019-06-21 12:50:00,76.05,76.1,75.95,76.1,32776.0,74.1197,74.1684,74.0222,74.1684,32776.0
2019-06-21 13:00:00,76.08,76.19,75.98,76.07,62531.0,74.1489,74.2561,74.0515,74.1392,62531.0
2019-06-21 13:10:00,76.09,76.1,76.0,76.09,16290.0,74.1587,74.1684,74.071,74.1587,16290.0
2019-06-21 13:20:00,76.1,76.11,75.92,76.06,26984.0,74.1684,74.1782,73.993,74.1294,26984.0
2019-06-21 13:30:00,76.07,76.1,76.03,76.08,10943.0,74.1392,74.1684,74.1002,74.1489,10943.0
2019-06-21 13:40:00,76.07,76.1,76.02,76.07,13267.0,74.1392,74.1684,74.0904,74.1392,13267.0
2019-06-21 13:50:00,76.05,76.1,75.92,76.06,36576.0,74.1197,74.1684,73.993,74.1294,36576.0
2019-06-21 14:00:00,76.07,76.09,75.91,75.99,27344.0,74.1392,74.1587,73.9832,74.0612,27344.0
2019-06-21 14:10:00,75.99,76.05,75.87,75.87,16488.0,74.0612,74.1197,73.9443,73.9443,16488.0
2019-06-21 14:20:00,75.86,75.89,75.6,75.67,56350.0,73.9345,73.9637,73.6811,73.7493,56350.0
2019-06-21 14:30:00,75.67,75.68,75.33,75.39,71407.0,73.7493,73.7591,73.418,73.4764,71407.0
2019-06-21 14:40:00,75.4,75.43,75.06,75.27,53652.0,73.4862,73.5154,73.1548,73.3595,53652.0
2019-06-21 14:50:00,75.28,75.34,75.13,75.24,154593.0,73.3692,73.4277,73.223,73.3302,154593.0
2019-06-21 15:00:00,75.25,75.44,75.21,75.29,83369.0,73.34,73.5252,73.301,73.379,83369.0
2019-06-21 15:10:00,75.3,75.56,75.21,75.49,68863.0,73.3887,73.6421,73.301,73.5739,68863.0
2019-06-21 15:20:00,75.51,75.54,75.37,75.37,96508.0,73.5934,73.6226,73.4569,73.4569,96508.0
2019-06-21 15:30:00,75.38,75.55,75.35,75.53,113961.0,73.4667,73.6324,73.4375,73.6129,113961.0
2019-06-21 15:40:00,75.53,75.55,75.4,75.46,119950.0,73.6129,73.6324,73.4862,73.5447,119950.0
2019-06-21 15:50:00,75.47,75.71,75.37,75.55,536468.0,73.5544,73.7883,73.4569,73.6324,536468.0
2019-06-24 09:30:00,75.88,76.41,75.66,76.04,43011.0,73.954,74.4705,73.7396,74.1099,43011.0
2019-06-24 09:40:00,75.94,75.98,75.77,75.83,10980.0,74.0125,74.0515,73.8468,73.9053,10980.0
2019-06-24 09:50:00,75.84,75.87,75.69,75.81,9460.0,73.915,73.9443,73.7688,73.8858,9460.0
2019-06-24 10:00:00,75.81,75.83,75.61,75.65,16930.0,73.8858,73.9053,73.6909,73.7298,16930.0
2019-06-24 10:10:00,75.67,75.72,75.47,75.54,26260.0,73.7493,73.7981,73.5544,73.6226,26260.0
2019-06-24 10:20:00,75.56,75.62,75.51,75.54,32687.0,73.6421,73.7006,73.5934,73.6226,32687.0
2019-06-24 10:30:00,75.54,75.57,75.45,75.51,12446.0,73.6226,73.6519,73.5349,73.5934,12446.0
2019-06-24 10:40:00,75.51,75.51,75.38,75.42,11878.0,73.5934,73.5934,73.4667,73.5057,11878.0
2019-06-24 10:50:00,75.42,75.55,75.38,75.54,20104.0,73.5057,73.6324,73.4667,73.6226,20104.0
2019-06-24 11:00:00,75.52,75.61,75.49,75.53,20703.0,73.6031,73.6909,73.5739,73.6129,20703.0
2019-06-24 11:10:00,75.53,75.76,75.53,75.63,58409.0,73.6129,73.837,73.6129,73.7103,58409.0
2019-06-24 11:20:00,75.66,75.69,75.49,75.61,37483.0,73.7396,73.7688,73.5739,73.6909,37483.0
2019-06-24 11:30:00,75.61,75.62,75.53,75.57,42570.0,73.6909,73.7006,73.6129,73.6519,42570.0
2019-06-24 11:40:00,75.57,75.65,75.49,75.63,38971.0,73.6519,73.7298,73.5739,73.7103,38971.0
2019-06-24 11:50:00,75.63,75.72,75.49,75.55,80923.0,73.7103,73.7981,73.5739,73.6324,80923.0
2019-06-24 12:00:00,75.56,75.64,75.52,75.59,24045.0,73.6421,73.7201,73.6031,73.6714,24045.0
2019-06-24 12:10:00,75.59,75.61,75.52,75.53,14514.0,73.6714,73.6909,73.6031,73.6129,14514.0
2019-06-24 12:20:00,75.55,75.56,75.49,75.52,11249.0,73.6324,73.6421,73.5739,73.6031,11249.0
2019-06-24 12:30:00,75.52,75.55,75.43,75.44,16181.0,73.6031,73.6324,73.5154,73.5252,16181.0
2019-06-24 12:40:00,75.45,75.47,75.39,75.4,14025.0,73.5349,73.5544,73.4764,73.4862,14025.0
2019-06-24 12:50:00,75.4,75.4,75.3,75.3,17842.0,73.4862,73.4862,73.3887,73.3887,17842.0
2019-06-24 13:00:00,75.32,75.39,75.29,75.35,13207.0,73.4082,73.4764,73.379,73.4375,13207.0
2019-06-24 13:10:00,75.36,75.39,75.3,75.37,19850.0,73.4472,73.4764,73.3887,73.4569,19850.0
2019-06-24 13:20:00,75.37,75.37,75.24,75.29,13364.0,73.4569,73.4569,73.3302,73.379,13364.0
2019-06-24 13:30:00,75.28,75.37,75.28,75.31,38808.0,73.3692,73.4569,73.3692,73.3985,38808.0
2019-06-24 13:40:00,75.31,75.35,75.27,75.3,14014.0,73.3985,73.4375,73.3595,73.3887,14014.0
2019-06-24 13:50:00,75.3,75.43,75.28,75.3,26452.0,73.3887,73.5154,73.3692,73.3887,26452.0
2019-06-24 14:00:00,75.31,75.36,75.24,75.35,18763.0,73.3985,73.4472,73.3302,73.4375,18763.0
2019-06-24 14:10:00,75.35,75.36,75.26,75.29,17024.0,73.4375,73.4472,73.3497,73.379,17024.0
2019-06-24 14:20:00,75.29,75.45,75.29,75.45,16348.0,73.379,73.5349,73.379,73.5349,16348.0
2019-06-24 14:30:00,75.44,75.53,75.42,75.42,19487.0,73.5252,73.6129,73.5057,73.5057,19487.0
2019-06-24 14:40:00,75.44,75.53,75.43,75.49,17062.0,73.5252,73.6129,73.5154,73.5739,17062.0
2019-06-24 14:50:00,75.49,75.55,75.45,75.5,23061.0,73.5739,73.6324,73.5349,73.5836,23061.0
2019-06-24 15:00:00,75.49,75.52,75.43,75.47,27091.0,73.5739,73.6031,73.5154,73.5544,27091.0
2019-06-24 15:10:00,75.47,75.56,75.45,75.49,20913.0,73.5544,73.6421,73.5349,73.5739,20913.0
2019-06-24 15:20:00,75.49,75.54,75.48,75.49,21844.0,73.5739,73.6226,73.5642,73.5739,21844.0
2019-06-24 15:30:00,75.48,75.65,75.47,75.62,60119.0,73.5642,73.7298,73.5544,73.7006,60119.0
2019-06-24 15:40:00,75.62,75.66,75.47,75.48,46760.0,73.7006,73.7396,73.5544,73.5642,46760.0
2019-06-24 15:50:00,75.47,75.51,75.36,75.4,213700.0,73.5544,73.5934,73.4472,73.4862,213700.0
2019-06-25 09:30:00,75.33,75.33,75.08,75.2,49239.0,73.418,73.418,73.1743,73.2913,49239.0
2019-06-25 09:40:00,75.19,75.36,75.18,75.18,14393.0,73.2815,73.4472,73.2718,73.2718,14393.0
2019-06-25 09:50:00,75.2,75.27,75.1,75.25,24541.0,73.2913,73.3595,73.1938,73.34,24541.0
2019-06-25 10:00:00,75.22,75.3,75.07,75.27,35943.0,73.3108,73.3887,73.1646,73.3595,35943.0
2019-06-25 10:10:00,75.28,75.28,75.12,75.18,36850.0,73.3692,73.3692,73.2133,73.2718,36850.0
2019-06-25 10:20:00,75.17,75.33,75.14,75.33,44843.0,73.262,73.418,73.2328,73.418,44843.0
2019-06-25 10:30:00,75.34,75.36,75.07,75.1,33870.0,73.4277,73.4472,73.1646,73.1938,33870.0
2019-06-25 10:40:00,75.12,75.15,74.93,74.96,27536.0,73.2133,73.2425,73.0281,73.0574,27536.0
2019-06-25 10:50:00,74.95,74.97,74.81,74.84,65325.0,73.0476,73.0671,72.9112,72.9404,65325.0
2019-06-25 11:00:00,74.85,74.86,74.68,74.72,58231.0,72.9501,72.9599,72.7845,72.8234,58231.0
2019-06-25 11:10:00,74.73,74.8,74.69,74.73,25321.0,72.8332,72.9014,72.7942,72.8332,25321.0
2019-06-25 11:20:00,74.74,74.79,74.67,74.77,38705.0,72.8429,72.8917,72.7747,72.8722,38705.0
2019-06-25 11:30:00,74.78,74.86,74.64,74.66,22541.0,72.8819,72.9599,72.7455,72.765,22541.0
2019-06-25 11:40:00,74.67,74.68,74.57,74.67,28885.0,72.7747,72.7845,72.6773,72.7747,28885.0
2019-06-25 11:50:00,74.67,74.89,74.67,74.86,43325.0,72.7747,72.9891,72.7747,72.9599,43325.0
2019-06-25 12:00:00,74.87,74.97,74.86,74.97,20163.0,72.9696,73.0671,72.9599,73.0671,20163.0
2019-06-25 12:10:00,74.97,75.05,74.96,74.98,12826.0,73.0671,73.1451,73.0574,73.0768,12826.0
2019-06-25 12:20:00,74.98,74.99,74.86,74.92,32561.0,73.0768,73.0866,72.9599,73.0184,32561.0
2019-06-25 12:30:00,74.93,74.98,74.79,74.79,54494.0,73.0281,73.0768,72.8917,72.8917,54494.0
2019-06-25 12:40:00,74.79,74.84,74.77,74.81,17618.0,72.8917,72.9404,72.8722,72.9112,17618.0
2019-06-25 12:50:00,74.81,74.84,74.7,74.71,11238.0,72.9112,72.9404,72.804,72.8137,11238.0
2019-06-25 13:00:00,74.71,74.73,74.59,74.7,31834.0,72.8137,72.8332,72.6967,72.804,31834.0
2019-06-25 13:10:00,74.7,74.72,74.63,74.68,17557.0,72.804,72.8234,72.7357,72.7845,17557.0
2019-06-25 13:20:00,74.68,74.78,74.66,74.77,26350.0,72.7845,72.8819,72.765,72.8722,26350.0
2019-06-25 13:30:00,74.77,74.85,74.75,74.8,17986.0,72.8722,72.9501,72.8527,72.9014,17986.0
2019-06-25 13:40:00,74.79,74.83,74.77,74.8,20212.0,72.8917,72.9307,72.8722,72.9014,20212.0
2019-06-25 13:50:00,74.77,74.77,74.69,74.69,21282.0,72.8722,72.8722,72.7942,72.7942,21282.0
2019-06-25 14:00:00,74.68,74.69,74.56,74.66,24782.0,72.7845,72.7942,72.6675,72.765,24782.0
2019-06-25 14:10:00,74.65,74.7,74.61,74.63,20374.0,72.7552,72.804,72.7162,72.7357,20374.0
2019-06-25 14:20:00,74.62,74.62,74.52,74.52,20736.0,72.726,72.726,72.6285,72.6285,20736.0
2019-06-25 14:30:00,74.51,74.58,74.41,74.47,44163.0,72.6188,72.687,72.5213,72.5798,44163.0
2019-06-25 14:40:00,74.48,74.48,74.4,74.46,26857.0,72.5895,72.5895,72.5116,72.57,26857.0
2019-06-25 14:50:00,74.45,74.64,74.37,74.61,56651.0,72.5603,72.7455,72.4823,72.7162,56651.0
2019-06-25 15:00:00,74.6,74.67,74.58,74.6,29450.0,72.7065,72.7747,72.687,72.7065,29450.0
2019-06-25 15:10:00,74.6,74.62,74.51,74.54,34489.0,72.7065,72.726,72.6188,72.648,34489.0
2019-06-25 15:20:00,74.54,74.63,74.52,74.62,41313.0,72.648,72.7357,72.6285,72.726,41313.0
2019-06-25 15:30:00,74.61,74.68,74.52,74.6,129436.0,72.7162,72.7845,72.6285,72.7065,129436.0
2019-06-25 15:40:00,74.6,74.63,74.49,74.5,160072.0,72.7065,72.7357,72.5993,72.609,160072.0
2019-06-25 15:50:00,74.51,74.56,74.32,74.47,444313.0,72.6188,72.6675,72.4336,72.5798,444313.0
2019-06-26 09:30:00,74.15,74.27,73.56,74.04,84198.0,72.2679,72.3849,71.6929,72.1607,84198.0
2019-06-26 09:40:00,74.04,74.12,73.83,73.96,66192.0,72.1607,72.2387,71.956,72.0827,66192.0
2019-06-26 09:50:00,73.91,73.92,73.56,73.6,38930.0,72.034,72.0438,71.6929,71.7319,38930.0
2019-06-26 10:00:00,73.61,73.63,73.43,73.62,36193.0,71.7416,71.7611,71.5662,71.7514,36193.0
2019-06-26 10:10:00,73.63,73.72,73.56,73.57,29136.0,71.7611,71.8488,71.6929,71.7026,29136.0
2019-06-26 10:20:00,73.56,73.6,73.36,73.37,75865.0,71.6929,71.7319,71.498,71.5077,75865.0
2019-06-26 10:30:00,73.39,73.63,73.36,73.57,44208.0,71.5272,71.7611,71.498,71.7026,44208.0
2019-06-26 10:40:00,73.59,73.71,73.57,73.61,40856.0,71.7221,71.8391,71.7026,71.7416,40856.0
2019-06-26 10:50:00,73.62,73.62,73.21,73.25,89629.0,71.7514,71.7514,71.3518,71.3908,89629.0
2019-06-26 11:00:00,73.23,73.34,73.17,73.2,67858.0,71.3713,71.4785,71.3128,71.342,67858.0
2019-06-26 11:10:00,73.19,73.22,72.89,72.9,311059.0,71.3323,71.3615,71.0399,71.0496,311059.0
2019-06-26 11:20:00,72.9,73.24,72.87,73.23,138505.0,71.0496,71.381,71.0204,71.3713,138505.0
2019-06-26 11:30:00,73.23,73.25,73.13,73.14,74193.0,71.3713,71.3908,71.2738,71.2835,74193.0
2019-06-26 11:40:00,73.14,73.35,73.08,73.08,51036.0,71.2835,71.4882,71.2251,71.2251,51036.0
2019-06-26 11:50:00,73.09,73.13,73.04,73.11,18176.0,71.2348,71.2738,71.1861,71.2543,18176.0
2019-06-26 12:00:00,73.11,73.13,72.97,72.99,18657.0,71.2543,71.2738,71.1179,71.1374,18657.0
2019-06-26 12:10:00,73.0,73.06,72.97,73.02,20139.0,71.1471,71.2056,71.1179,71.1666,20139.0
2019-06-26 12:20:00,73.02,73.02,72.77,72.84,140097.0,71.1666,71.1666,70.9229,70.9912,140097.0
2019-06-26 12:30:00,72.83,72.84,72.63,72.67,98386.0,70.9814,70.9912,70.7865,70.8255,98386.0
2019-06-26 12:40:00,72.67,72.85,72.65,72.81,103529.0,70.8255,71.0009,70.806,70.9619,103529.0
2019-06-26 12:50:00,72.81,73.03,72.8,73.03,95656.0,70.9619,71.1763,70.9522,71.1763,95656.0
2019-06-26 13:00:00,73.04,73.13,73.02,73.07,42882.0,71.1861,71.2738,71.1666,71.2153,42882.0
2019-06-26 13:10:00,73.05,73.15,73.03,73.15,23203.0,71.1958,71.2933,71.1763,71.2933,23203.0
2019-06-26 13:20:00,73.15,73.17,73.06,73.07,54058.0,71.2933,71.3128,71.2056,71.2153,54058.0
2019-06-26 13:30:00,73.07,73.2,73.06,73.17,32175.0,71.2153,71.342,71.2056,71.3128,32175.0
2019-06-26 13:40:00,73.17,73.32,73.07,73.2,36832.0,71.3128,71.459,71.2153,71.342,36832.0
2019-06-26 13:50:00,73.19,73.25,73.11,73.25,23219.0,71.3323,71.3908,71.2543,71.3908,23219.0
2019-06-26 14:00:00,73.25,73.25,73.14,73.15,47945.0,71.3908,71.3908,71.2835,71.2933,47945.0
2019-06-26 14:10:00,73.15,73.18,73.08,73.09,23735.0,71.2933,71.3225,71.2251,71.2348,23735.0
2019-06-26 14:20:00,73.1,73.17,73.07,73.07,28503.0,71.2446,71.3128,71.2153,71.2153,28503.0
2019-06-26 14:30:00,73.06,73.06,72.91,72.97,33753.0,71.2056,71.2056,71.0594,71.1179,33753.0
2019-06-26 14:40:00,72.98,73.01,72.87,72.89,61015.0,71.1276,71.1568,71.0204,71.0399,61015.0
2019-06-26 14:50:00,72.88,72.93,72.81,72.92,33020.0,71.0301,71.0789,70.9619,71.0691,33020.0
2019-06-26 15:00:00,72.94,73.0,72.93,72.98,27636.0,71.0886,71.1471,71.0789,71.1276,27636.0
2019-06-26 15:10:00,72.98,73.0,72.92,72.93,32774.0,71.1276,71.1471,71.0691,71.0789,32774.0
2019-06-26 15:20:00,72.93,72.99,72.88,72.88,47417.0,71.0789,71.1374,71.0301,71.0301,47417.0
2019-06-26 15:30:00,72.87,72.98,72.85,72.97,132141.0,71.0204,71.1276,71.0009,71.1179,132141.0
2019-06-26 15:40:00,72.97,73.14,72.97,73.1,128702.0,71.1179,71.2835,71.1179,71.2446,128702.0
2019-06-26 15:50:00,73.1,73.25,72.85,72.87,427945.0,71.2446,71.3908,71.0009,71.0204,427945.0
2019-06-27 09:30:00,73.32,73.59,73.17,73.36,48806.0,71.459,71.7221,71.3128,71.498,48806.0
2019-06-27 09:40:00,73.4,73.4,72.99,73.1,57467.0,71.5369,71.5369,71.1374,71.2446,57467.0
2019-06-27 09:50:00,73.1,73.2,73.06,73.14,13981.0,71.2446,71.342,71.2056,71.2835,13981.0
2019-06-27 10:00:00,73.14,73.24,73.03,73.23,26432.0,71.2835,71.381,71.1763,71.3713,26432.0
2019-06-27 10:10:00,73.23,73.3,73.1,73.24,31983.0,71.3713,71.4395,71.2446,71.381,31983.0
2019-06-27 10:20:00,73.25,73.34,73.21,73.28,16918.0,71.3908,71.4785,71.3518,71.42,16918.0
2019-06-27 10:30:00,73.28,73.32,73.25,73.3,20777.0,71.42,71.459,71.3908,71.4395,20777.0
2019-06-27 10:40:00,73.29,73.37,73.24,73.28,24827.0,71.4297,71.5077,71.381,71.42,24827.0
2019-06-27 10:50:00,73.28,73.32,73.24,73.27,21201.0,71.42,71.459,71.381,71.4102,21201.0
2019-06-27 11:00:00,73.28,73.37,73.27,73.35,21848.0,71.42,71.5077,71.4102,71.4882,21848.0
2019-06-27 11:10:00,73.35,73.35,73.2,73.31,46500.0,71.4882,71.4882,71.342,71.4492,46500.0
2019-06-27 11:20:00,73.31,73.31,73.17,73.18,22826.0,71.4492,71.4492,71.3128,71.3225,22826.0
2019-06-27 11:30:00,73.18,73.23,73.12,73.23,21846.0,71.3225,71.3713,71.2641,71.3713,21846.0
2019-06-27 11:40:00,73.21,73.27,73.15,73.23,13286.0,71.3518,71.4102,71.2933,71.3713,13286.0
2019-06-27 11:50:00,73.25,73.3,73.22,73.28,22949.0,71.3908,71.4395,71.3615,71.42,22949.0
2019-06-27 12:00:00,73.27,73.27,73.16,73.25,30191.0,71.4102,71.4102,71.303,71.3908,30191.0
2019-06-27 12:10:00,73.25,73.51,73.24,73.41,121815.0,71.3908,71.6442,71.381,71.5467,121815.0
2019-06-27 12:20:00,73.4,73.41,73.33,73.35,21329.0,71.5369,71.5467,71.4687,71.4882,21329.0
2019-06-27 12:30:00,73.36,73.43,73.35,73.39,23254.0,71.498,71.5662,71.4882,71.5272,23254.0
2019-06-27 12:40:00,73.38,73.38,73.3,73.31,12901.0,71.5175,71.5175,71.4395,71.4492,12901.0
2019-06-27 12:50:00,73.31,73.38,73.3,73.32,18364.0,71.4492,71.5175,71.4395,71.459,18364.0
2019-06-27 13:00:00,73.31,73.36,73.29,73.35,14965.0,71.4492,71.498,71.4297,71.4882,14965.0
2019-06-27 13:10:00,73.34,73.34,73.25,73.26,17798.0,71.4785,71.4785,71.3908,71.4005,17798.0
2019-06-27 13:20:00,73.25,73.28,73.19,73.19,33087.0,71.3908,71.42,71.3323,71.3323,33087.0
2019-06-27 13:30:00,73.22,73.24,73.16,73.2,34678.0,71.3615,71.381,71.303,71.342,34678.0
2019-06-27 13:40:00,73.19,73.19,73.07,73.11,39586.0,71.3323,71.3323,71.2153,71.2543,39586.0
2019-06-27 13:50:00,73.12,73.12,72.98,72.99,31351.0,71.2641,71.2641,71.1276,71.1374,31351.0
2019-06-27 14:00:00,72.98,73.0,72.91,72.99,32469.0,71.1276,71.1471,71.0594,71.1374,32469.0
2019-06-27 14:10:00,72.99,73.0,72.85,72.87,43521.0,71.1374,71.1471,71.0009,71.0204,43521.0
2019-06-27 14:20:00,72.87,72.91,72.81,72.87,49757.0,71.0204,71.0594,70.9619,71.0204,49757.0
2019-06-27 14:30:00,72.88,72.89,72.83,72.85,24967.0,71.0301,71.0399,70.9814,71.0009,24967.0
2019-06-27 14:40:00,72.84,72.87,72.79,72.85,28172.0,70.9912,71.0204,70.9424,71.0009,28172.0
2019-06-27 14:50:00,72.85,72.88,72.81,72.84,37847.0,71.0009,71.0301,70.9619,70.9912,37847.0
2019-06-27 15:00:00,72.85,72.96,72.83,72.96,48856.0,71.0009,71.1081,70.9814,71.1081,48856.0
2019-06-27 15:10:00,72.96,73.09,72.95,73.06,43428.0,71.1081,71.2348,71.0984,71.2056,43428.0
2019-06-27 15:20:00,73.07,73.09,72.99,73.06,63664.0,71.2153,71.2348,71.1374,71.2056,63664.0
2019-06-27 15:30:00,73.06,73.22,72.94,73.21,46748.0,71.2056,71.3615,71.0886,71.3518,46748.0
2019-06-27 15:40:00,73.21,73.25,73.08,73.13,88534.0,71.3518,71.3908,71.2251,71.2738,88534.0
2019-06-27 15:50:00,73.13,73.24,73.11,73.16,279072.0,71.2738,71.381,71.2543,71.303,279072.0
2019-06-28 09:30:00,73.22,73.22,72.9,73.07,69171.0,71.3615,71.3615,71.0496,71.2153,69171.0
2019-06-28 09:40:00,73.09,73.11,72.97,73.05,44063.0,71.2348,71.2543,71.1179,71.1958,44063.0
2019-06-28 09:50:00,73.04,73.1,72.77,73.08,53571.0,71.1861,71.2446,70.9229,71.2251,53571.0
2019-06-28 10:00:00,73.08,73.22,72.99,73.21,40213.0,71.2251,71.3615,71.1374,71.3518,40213.0
2019-06-28 10:10:00,73.25,73.31,73.2,73.25,26978.0,71.3908,71.4492,71.342,71.3908,26978.0
2019-06-28 10:20:00,73.23,73.3,73.15,73.27,46467.0,71.3713,71.4395,71.2933,71.4102,46467.0
2019-06-28 10:30:00,73.27,73.27,73.13,73.19,38803.0,71.4102,71.4102,71.2738,71.3323,38803.0
2019-06-28 10:40:00,73.19,73.32,73.19,73.28,17103.0,71.3323,71.459,71.3323,71.42,17103.0
2019-06-28 10:50:00,73.29,73.3,73.14,73.19,26467.0,71.4297,71.4395,71.2835,71.3323,26467.0
2019-06-28 11:00:00,73.19,73.2,73.06,73.13,35921.0,71.3323,71.342,71.2056,71.2738,35921.0
2019-06-28 11:10:00,73.11,73.27,73.11,73.2,28686.0,71.2543,71.4102,71.2543,71.342,28686.0
2019-06-28 11:20:00,73.21,73.32,73.2,73.3,25084.0,71.3518,71.459,71.342,71.4395,25084.0
2019-06-28 11:30:00,73.29,73.31,73.23,73.25,13972.0,71.4297,71.4492,71.3713,71.3908,13972.0
2019-06-28 11:40:00,73.25,73.32,73.25,73.29,12054.0,71.3908,71.459,71.3908,71.4297,12054.0
2019-06-28 11:50:00,73.29,73.36,73.28,73.35,32652.0,71.4297,71.498,71.42,71.4882,32652.0
2019-06-28 12:00:00,73.34,73.41,73.32,73.41,47834.0,71.4785,71.5467,71.459,71.5467,47834.0
2019-06-28 12:10:00,73.4,73.45,73.35,73.43,24156.0,71.5369,71.5857,71.4882,71.5662,24156.0
2019-06-28 12:20:00,73.43,73.47,73.38,73.42,21837.0,71.5662,71.6052,71.5175,71.5564,21837.0
2019-06-28 12:30:00,73.42,73.42,73.32,73.33,18767.0,71.5564,71.5564,71.459,71.4687,18767.0
2019-06-28 12:40:00,73.35,73.46,73.32,73.45,16632.0,71.4882,71.5954,71.459,71.5857,16632.0
2019-06-28 12:50:00,73.47,73.51,73.4,73.5,13444.0,71.6052,71.6442,71.5369,71.6344,13444.0
2019-06-28 13:00:00,73.49,73.52,73.43,73.44,19138.0,71.6247,71.6539,71.5662,71.5759,19138.0
2019-06-28 13:10:00,73.46,73.51,73.44,73.46,14685.0,71.5954,71.6442,71.5759,71.5954,14685.0
2019-06-28 13:20:00,73.46,73.48,73.43,73.46,16303.0,71.5954,71.6149,71.5662,71.5954,16303.0
2019-06-28 13:30:00,73.47,73.51,73.45,73.5,14113.0,71.6052,71.6442,71.5857,71.6344,14113.0
2019-06-28 13:40:00,73.51,73.57,73.46,73.52,17882.0,71.6442,71.7026,71.5954,71.6539,17882.0
2019-06-28 13:50:00,73.52,73.54,73.46,73.48,22347.0,71.6539,71.6734,71.5954,71.6149,22347.0
2019-06-28 14:00:00,73.47,73.68,73.47,73.67,28496.0,71.6052,71.8098,71.6052,71.8001,28496.0
2019-06-28 14:10:00,73.66,73.67,73.6,73.65,14439.0,71.7904,71.8001,71.7319,71.7806,14439.0
2019-06-28 14:20:00,73.65,73.78,73.64,73.76,36281.0,71.7806,71.9073,71.7709,71.8878,36281.0
2019-06-28 14:30:00,73.75,73.9,73.75,73.88,48945.0,71.8781,72.0243,71.8781,72.0048,48945.0
2019-06-28 14:40:00,73.88,73.94,73.82,73.85,24081.0,72.0048,72.0632,71.9463,71.9755,24081.0
2019-06-28 14:50:00,73.84,73.85,73.72,73.78,24726.0,71.9658,71.9755,71.8488,71.9073,24726.0
2019-06-28 15:00:00,73.78,73.78,73.56,73.63,89532.0,71.9073,71.9073,71.6929,71.7611,89532.0
2019-06-28 15:10:00,73.64,73.67,73.55,73.57,56640.0,71.7709,71.8001,71.6831,71.7026,56640.0
2019-06-28 15:20:00,73.57,73.64,73.48,73.49,62241.0,71.7026,71.7709,71.6149,71.6247,62241.0
2019-06-28 15:30:00,73.49,73.57,73.48,73.52,62797.0,71.6247,71.7026,71.6149,71.6539,62797.0
2019-06-28 15:40:00,73.53,73.73,73.52,73.7,101545.0,71.6636,71.8586,71.6539,71.8293,101545.0
2019-06-28 15:50:00,73.7,74.36,73.7,73.93,681349.0,71.8293,72.4726,71.8293,72.0535,681349.0
2019-07-01 09:30:00,74.54,74.54,74.05,74.12,73238.0,72.648,72.648,72.1705,72.2387,73238.0
2019-07-01 09:40:00,74.14,74.37,74.04,74.05,31165.0,72.2582,72.4823,72.1607,72.1705,31165.0
2019-07-01 09:50:00,74.09,74.12,73.84,73.89,29920.0,72.2094,72.2387,71.9658,72.0145,29920.0
2019-07-01 10:00:00,73.9,73.99,73.81,73.81,32966.0,72.0243,72.112,71.9365,71.9365,32966.0
2019-07-01 10:10:00,73.81,73.92,73.79,73.81,23097.0,71.9365,72.0438,71.9171,71.9365,23097.0
2019-07-01 10:20:00,73.82,73.91,73.79,73.79,60686.0,71.9463,72.034,71.9171,71.9171,60686.0
2019-07-01 10:30:00,73.79,73.94,73.79,73.88,34135.0,71.9171,72.0632,71.9171,72.0048,34135.0
2019-07-01 10:40:00,73.88,73.91,73.79,73.85,20262.0,72.0048,72.034,71.9171,71.9755,20262.0
2019-07-01 10:50:00,73.85,73.95,73.84,73.95,11257.0,71.9755,72.073,71.9658,72.073,11257.0
2019-07-01 11:00:00,73.94,73.94,73.84,73.89,21655.0,72.0632,72.0632,71.9658,72.0145,21655.0
2019-07-01 11:10:00,73.87,73.96,73.85,73.9,39452.0,71.995,72.0827,71.9755,72.0243,39452.0
2019-07-01 11:20:00,73.9,73.96,73.87,73.92,56793.0,72.0243,72.0827,71.995,72.0438,56793.0
2019-07-01 11:30:00,73.94,74.0,73.93,73.96,27436.0,72.0632,72.1217,72.0535,72.0827,27436.0
2019-07-01 11:40:00,73.94,73.95,73.87,73.9,26764.0,72.0632,72.073,71.995,72.0243,26764.0
2019-07-01 11:50:00,73.89,73.91,73.86,73.88,16996.0,72.0145,72.034,71.9853,72.0048,16996.0
2019-07-01 12:00:00,73.89,73.9,73.85,73.87,14517.0,72.0145,72.0243,71.9755,71.995,14517.0
2019-07-01 12:10:00,73.88,73.94,73.88,73.89,8780.0,72.0048,72.0632,72.0048,72.0145,8780.0
2019-07-01 12:20:00,73.89,73.97,73.87,73.96,21682.0,72.0145,72.0925,71.995,72.0827,21682.0
2019-07-01 12:30:00,73.99,74.01,73.87,73.96,79017.0,72.112,72.1315,71.995,72.0827,79017.0
2019-07-01 12:40:00,73.98,74.01,73.94,73.98,15658.0,72.1022,72.1315,72.0632,72.1022,15658.0
2019-07-01 12:50:00,73.98,73.99,73.88,73.89,15291.0,72.1022,72.112,72.0048,72.0145,15291.0
2019-07-01 13:00:00,73.9,73.97,73.87,73.96,18920.0,72.0243,72.0925,71.995,72.0827,18920.0
2019-07-01 13:10:00,73.96,73.97,73.87,73.92,30378.0,72.0827,72.0925,71.995,72.0438,30378.0
2019-07-01 13:20:00,73.92,73.93,73.87,73.9,30788.0,72.0438,72.0535,71.995,72.0243,30788.0
2019-07-01 13:30:00,73.89,73.98,73.89,73.96,28090.0,72.0145,72.1022,72.0145,72.0827,28090.0
2019-07-01 13:40:00,73.97,74.08,73.96,74.08,38658.0,72.0925,72.1997,72.0827,72.1997,38658.0
2019-07-01 13:50:00,74.09,74.23,74.04,74.21,44875.0,72.2094,72.3459,72.1607,72.3264,44875.0
2019-07-01 14:00:00,74.21,74.25,74.13,74.2,37777.0,72.3264,72.3654,72.2484,72.3166,37777.0
2019-07-01 14:10:00,74.19,74.28,74.15,74.15,19760.0,72.3069,72.3946,72.2679,72.2679,19760.0
2019-07-01 14:20:00,74.14,74.15,74.08,74.12,17514.0,72.2582,72.2679,72.1997,72.2387,17514.0
2019-07-01 14:30:00,74.11,74.12,74.02,74.1,29612.0,72.2289,72.2387,72.1412,72.2192,29612.0
2019-07-01 14:40:00,74.1,74.19,74.07,74.17,16461.0,72.2192,72.3069,72.1899,72.2874,16461.0
2019-07-01 14:50:00,74.18,74.18,74.06,74.07,22458.0,72.2972,72.2972,72.1802,72.1899,22458.0
2019-07-01 15:00:00,74.1,74.17,74.08,74.1,19383.0,72.2192,72.2874,72.1997,72.2192,19383.0
2019-07-01 15:10:00,74.1,74.15,74.06,74.11,13202.0,72.2192,72.2679,72.1802,72.2289,13202.0
2019-07-01 15:20:00,74.09,74.1,74.0,74.01,16800.0,72.2094,72.2192,72.1217,72.1315,16800.0
2019-07-01 15:30:00,74.02,74.13,74.01,74.12,21990.0,72.1412,72.2484,72.1315,72.2387,21990.0
2019-07-01 15:40:00,74.13,74.19,74.01,74.02,54441.0,72.2484,72.3069,72.1315,72.1412,54441.0
2019-07-01 15:50:00,74.02,74.17,73.96,74.01,159290.0,72.1412,72.2874,72.0827,72.1315,159290.0
2019-07-02 09:30:00,74.27,74.31,74.01,74.21,39411.0,72.3849,72.4239,72.1315,72.3264,39411.0
2019-07-02 09:40:00,74.23,75.06,73.79,75.06,181533.0,72.3459,73.1548,71.9171,73.1548,181533.0
2019-07-02 09:50:00,75.01,75.06,74.46,74.7,143225.0,73.1061,73.1548,72.57,72.804,143225.0
2019-07-02 10:00:00,74.67,74.84,74.6,74.75,59540.0,72.7747,72.9404,72.7065,72.8527,59540.0
2019-07-02 10:10:00,74.74,74.85,74.66,74.79,100406.0,72.8429,72.9501,72.765,72.8917,100406.0
2019-07-02 10:20:00,74.72,74.86,74.72,74.79,25534.0,72.8234,72.9599,72.8234,72.8917,25534.0
2019-07-02 10:30:00,74.8,74.93,74.8,74.84,72598.0,72.9014,73.0281,72.9014,72.9404,72598.0
2019-07-02 10:40:00,74.86,74.91,74.78,74.89,35813.0,72.9599,73.0086,72.8819,72.9891,35813.0
2019-07-02 10:50:00,74.86,74.89,74.77,74.79,48802.0,72.9599,72.9891,72.8722,72.8917,48802.0
2019-07-02 11:00:00,74.78,74.79,74.63,74.69,25797.0,72.8819,72.8917,72.7357,72.7942,25797.0
2019-07-02 11:10:00,74.7,74.78,74.64,74.65,40951.0,72.804,72.8819,72.7455,72.7552,40951.0
2019-07-02 11:20:00,74.65,74.65,74.57,74.6,13561.0,72.7552,72.7552,72.6773,72.7065,13561.0
2019-07-02 11:30:00,74.6,74.7,74.58,74.66,29049.0,72.7065,72.804,72.687,72.765,29049.0
2019-07-02 11:40:00,74.68,74.77,74.64,74.74,11718.0,72.7845,72.8722,72.7455,72.8429,11718.0
2019-07-02 11:50:00,74.75,74.76,74.62,74.67,12497.0,72.8527,72.8624,72.726,72.7747,12497.0
2019-07-02 12:00:00,74.66,74.86,74.64,74.82,30123.0,72.765,72.9599,72.7455,72.9209,30123.0
2019-07-02 12:10:00,74.82,74.85,74.76,74.84,14633.0,72.9209,72.9501,72.8624,72.9404,14633.0
2019-07-02 12:20:00,74.83,74.99,74.8,74.89,50837.0,72.9307,73.0866,72.9014,72.9891,50837.0
2019-07-02 12:30:00,74.89,75.05,74.89,75.0,36280.0,72.9891,73.1451,72.9891,73.0963,36280.0
2019-07-02 12:40:00,74.97,75.4,74.96,75.36,260054.0,73.0671,73.4862,73.0574,73.4472,260054.0
2019-07-02 12:50:00,75.34,75.34,75.23,75.31,22899.0,73.4277,73.4277,73.3205,73.3985,22899.0
2019-07-02 13:00:00,75.3,75.31,75.16,75.22,12322.0,73.3887,73.3985,73.2523,73.3108,12322.0
2019-07-02 13:10:00,75.23,75.24,75.12,75.13,10204.0,73.3205,73.3302,73.2133,73.223,10204.0
2019-07-02 13:20:00,75.15,75.44,75.08,75.42,28628.0,73.2425,73.5252,73.1743,73.5057,28628.0
2019-07-02 13:30:00,75.42,75.58,75.35,75.51,34602.0,73.5057,73.6616,73.4375,73.5934,34602.0
2019-07-02 13:40:00,75.51,75.55,75.35,75.39,22132.0,73.5934,73.6324,73.4375,73.4764,22132.0
2019-07-02 13:50:00,75.39,75.42,75.35,75.36,9860.0,73.4764,73.5057,73.4375,73.4472,9860.0
2019-07-02 14:00:00,75.36,75.44,75.3,75.37,10553.0,73.4472,73.5252,73.3887,73.4569,10553.0
2019-07-02 14:10:00,75.37,75.42,75.35,75.37,15447.0,73.4569,73.5057,73.4375,73.4569,15447.0
2019-07-02 14:20:00,75.4,75.41,75.27,75.28,14521.0,73.4862,73.4959,73.3595,73.3692,14521.0
2019-07-02 14:30:00,75.25,75.41,75.24,75.4,16904.0,73.34,73.4959,73.3302,73.4862,16904.0
2019-07-02 14:40:00,75.39,75.44,75.34,75.44,15348.0,73.4764,73.5252,73.4277,73.5252,15348.0
2019-07-02 14:50:00,75.44,75.53,75.32,75.47,53125.0,73.5252,73.6129,73.4082,73.5544,53125.0
2019-07-02 15:00:00,75.48,75.55,75.45,75.55,30009.0,73.5642,73.6324,73.5349,73.6324,30009.0
2019-07-02 15:10:00,75.56,75.56,75.4,75.5,23176.0,73.6421,73.6421,73.4862,73.5836,23176.0
2019-07-02 15:20:00,75.49,75.62,75.48,75.59,29041.0,73.5739,73.7006,73.5642,73.6714,29041.0
2019-07-02 15:30:00,75.58,75.64,75.52,75.59,49265.0,73.6616,73.7201,73.6031,73.6714,49265.0
2019-07-02 15:40:00,75.6,75.64,75.33,75.38,125933.0,73.6811,73.7201,73.418,73.4667,125933.0
2019-07-02 15:50:00,75.38,75.42,75.25,75.34,352361.0,73.4667,73.5057,73.34,73.4277,352361.0
2019-07-03 09:30:00,75.75,75.94,75.5,75.92,42947.0,73.8273,74.0125,73.5836,73.993,42947.0
2019-07-03 09:40:00,75.93,76.33,75.92,75.94,93427.0,74.0027,74.3926,73.993,74.0125,93427.0
2019-07-03 09:50:00,75.94,76.36,75.87,76.26,39808.0,74.0125,74.4218,73.9443,74.3244,39808.0
2019-07-03 10:00:00,76.28,76.36,76.17,76.25,49788.0,74.3438,74.4218,74.2366,74.3146,49788.0
2019-07-03 10:10:00,76.25,76.58,76.23,76.56,41357.0,74.3146,74.6362,74.2951,74.6167,41357.0
2019-07-03 10:20:00,76.56,76.65,76.5,76.54,72169.0,74.6167,74.7045,74.5583,74.5972,72169.0
2019-07-03 10:30:00,76.52,76.55,76.11,76.15,36110.0,74.5778,74.607,74.1782,74.2171,36110.0
2019-07-03 10:40:00,76.14,76.18,75.97,75.97,31683.0,74.2074,74.2464,74.0417,74.0417,31683.0
2019-07-03 10:50:00,75.97,75.97,75.81,75.81,19273.0,74.0417,74.0417,73.8858,73.8858,19273.0
2019-07-03 11:00:00,75.82,75.82,75.6,75.66,22802.0,73.8955,73.8955,73.6811,73.7396,22802.0
2019-07-03 11:10:00,75.65,75.75,75.58,75.67,18462.0,73.7298,73.8273,73.6616,73.7493,18462.0
2019-07-03 11:20:00,75.67,75.68,75.61,75.63,10990.0,73.7493,73.7591,73.6909,73.7103,10990.0
2019-07-03 11:30:00,75.62,75.68,75.54,75.68,22017.0,73.7006,73.7591,73.6226,73.7591,22017.0
2019-07-03 11:40:00,75.67,75.68,75.58,75.59,13986.0,73.7493,73.7591,73.6616,73.6714,13986.0
2019-07-03 11:50:00,75.57,75.61,75.47,75.57,23167.0,73.6519,73.6909,73.5544,73.6519,23167.0
2019-07-03 12:00:00,75.56,75.57,75.45,75.53,34022.0,73.6421,73.6519,73.5349,73.6129,34022.0
2019-07-03 12:10:00,75.53,75.69,75.53,75.69,24376.0,73.6129,73.7688,73.6129,73.7688,24376.0
2019-07-03 12:20:00,75.7,76.89,75.65,75.93,183263.0,73.7786,74.9384,73.7298,74.0027,183263.0
2019-07-03 12:30:00,75.97,76.22,75.63,75.64,124605.0,74.0417,74.2854,73.7103,73.7201,124605.0
2019-07-03 12:40:00,75.63,75.72,75.5,75.69,97497.0,73.7103,73.7981,73.5836,73.7688,97497.0
2019-07-03 12:50:00,75.7,75.74,75.6,75.65,144709.0,73.7786,73.8176,73.6811,73.7298,144709.0
2019-07-05 09:30:00,75.68,76.04,75.68,75.87,34645.0,73.7591,74.1099,73.7591,73.9443,34645.0
2019-07-05 09:40:00,75.79,75.83,75.49,75.78,28101.0,73.8663,73.9053,73.5739,73.8565,28101.0
2019-07-05 09:50:00,75.82,75.91,75.62,75.69,30092.0,73.8955,73.9832,73.7006,73.7688,30092.0
2019-07-05 10:00:00,75.67,75.87,75.59,75.86,27193.0,73.7493,73.9443,73.6714,73.9345,27193.0
2019-07-05 10:10:00,75.86,75.9,75.75,75.88,20592.0,73.9345,73.9735,73.8273,73.954,20592.0
2019-07-05 10:20:00,75.9,75.94,75.78,75.81,17277.0,73.9735,74.0125,73.8565,73.8858,17277.0
2019-07-05 10:30:00,75.8,75.8,75.65,75.71,23204.0,73.876,73.876,73.7298,73.7883,23204.0
2019-07-05 10:40:00,75.73,75.89,75.69,75.8,14861.0,73.8078,73.9637,73.7688,73.876,14861.0
2019-07-05 10:50:00,75.83,75.91,75.71,75.79,67715.0,73.9053,73.9832,73.7883,73.8663,67715.0
2019-07-05 11:00:00,75.75,75.79,75.68,75.74,9606.0,73.8273,73.8663,73.7591,73.8176,9606.0
2019-07-05 11:10:00,75.74,75.9,75.74,75.89,28885.0,73.8176,73.9735,73.8176,73.9637,28885.0
2019-07-05 11:20:00,75.88,75.89,75.82,75.86,27991.0,73.954,73.9637,73.8955,73.9345,27991.0
2019-07-05 11:30:00,75.85,75.93,75.83,75.88,18189.0,73.9248,74.0027,73.9053,73.954,18189.0
2019-07-05 11:40:00,75.88,75.94,75.78,75.83,20445.0,73.954,74.0125,73.8565,73.9053,20445.0
2019-07-05 11:50:00,75.87,75.9,75.8,75.88,10074.0,73.9443,73.9735,73.876,73.954,10074.0
2019-07-05 12:00:00,75.9,75.9,75.77,75.87,11515.0,73.9735,73.9735,73.8468,73.9443,11515.0
2019-07-05 12:10:00,75.87,76.02,75.86,76.0,24870.0,73.9443,74.0904,73.9345,74.071,24870.0
2019-07-05 12:20:00,76.0,76.02,75.92,75.93,13971.0,74.071,74.0904,73.993,74.0027,13971.0
2019-07-05 12:30:00,75.93,76.09,75.92,76.06,11419.0,74.0027,74.1587,73.993,74.1294,11419.0
2019-07-05 12:40:00,76.08,76.09,76.04,76.04,4886.0,74.1489,74.1587,74.1099,74.1099,4886.0
2019-07-05 12:50:00,76.05,76.11,76.05,76.06,12004.0,74.1197,74.1782,74.1197,74.1294,12004.0
2019-07-05 13:00:00,76.06,76.09,75.99,76.09,8450.0,74.1294,74.1587,74.0612,74.1587,8450.0
2019-07-05 13:10:00,76.08,76.11,76.04,76.06,5109.0,74.1489,74.1782,74.1099,74.1294,5109.0
2019-07-05 13:20:00,76.05,76.09,76.0,76.05,11438.0,74.1197,74.1587,74.071,74.1197,11438.0
2019-07-05 13:30:00,76.06,76.12,76.05,76.09,13216.0,74.1294,74.1879,74.1197,74.1587,13216.0
2019-07-05 13:40:00,76.11,76.16,76.09,76.11,12009.0,74.1782,74.2269,74.1587,74.1782,12009.0
2019-07-05 13:50:00,76.11,76.12,76.03,76.03,60765.0,74.1782,74.1879,74.1002,74.1002,60765.0
2019-07-05 14:00:00,76.04,76.12,76.01,76.02,12605.0,74.1099,74.1879,74.0807,74.0904,12605.0
2019-07-05 14:10:00,76.01,76.12,76.0,76.12,9380.0,74.0807,74.1879,74.071,74.1879,9380.0
2019-07-05 14:20:00,76.13,76.16,76.08,76.1,19227.0,74.1977,74.2269,74.1489,74.1684,19227.0
2019-07-05 14:30:00,76.12,76.19,76.1,76.17,24557.0,74.1879,74.2561,74.1684,74.2366,24557.0
2019-07-05 14:40:00,76.18,76.2,76.11,76.17,10807.0,74.2464,74.2659,74.1782,74.2366,10807.0
2019-07-05 14:50:00,76.17,76.25,76.15,76.21,9901.0,74.2366,74.3146,74.2171,74.2756,9901.0
2019-07-05 15:00:00,76.23,76.29,76.16,76.26,14117.0,74.2951,74.3536,74.2269,74.3244,14117.0
2019-07-05 15:10:00,76.26,76.27,76.16,76.16,12553.0,74.3244,74.3341,74.2269,74.2269,12553.0
2019-07-05 15:20:00,76.17,76.22,76.17,76.19,18223.0,74.2366,74.2854,74.2366,74.2561,18223.0
2019-07-05 15:30:00,76.21,76.23,76.13,76.13,22747.0,74.2756,74.2951,74.1977,74.1977,22747.0
2019-07-05 15:40:00,76.14,76.15,75.98,76.01,64531.0,74.2074,74.2171,74.0515,74.0807,64531.0
2019-07-05 15:50:00,76.0,76.13,75.88,76.09,142448.0,74.071,74.1977,73.954,74.1587,142448.0
2019-07-08 09:30:00,76.23,76.25,75.86,76.15,44698.0,74.2951,74.3146,73.9345,74.2171,44698.0
2019-07-08 09:40:00,76.12,76.15,75.9,76.15,26075.0,74.1879,74.2171,73.9735,74.2171,26075.0
2019-07-08 09:50:00,76.17,76.17,75.86,75.94,20298.0,74.2366,74.2366,73.9345,74.0125,20298.0
2019-07-08 10:00:00,75.95,76.07,75.89,75.93,33227.0,74.0222,74.1392,73.9637,74.0027,33227.0
2019-07-08 10:10:00,75.93,76.04,75.9,75.91,17739.0,74.0027,74.1099,73.9735,73.9832,17739.0
2019-07-08 10:20:00,75.92,75.95,75.85,75.87,21023.0,73.993,74.0222,73.9248,73.9443,21023.0
2019-07-08 10:30:00,75.86,76.03,75.84,76.0,18877.0,73.9345,74.1002,73.915,74.071,18877.0
2019-07-08 10:40:00,75.97,76.05,75.94,75.98,23584.0,74.0417,74.1197,74.0125,74.0515,23584.0
2019-07-08 10:50:00,75.98,75.99,75.88,75.91,14445.0,74.0515,74.0612,73.954,73.9832,14445.0
2019-07-08 11:00:00,75.91,75.98,75.89,75.92,10561.0,73.9832,74.0515,73.9637,73.993,10561.0
2019-07-08 11:10:00,75.91,76.03,75.91,75.92,10658.0,73.9832,74.1002,73.9832,73.993,10658.0
2019-07-08 11:20:00,75.93,75.98,75.81,75.83,11513.0,74.0027,74.0515,73.8858,73.9053,11513.0
2019-07-08 11:30:00,75.82,75.83,75.69,75.76,12949.0,73.8955,73.9053,73.7688,73.837,12949.0
2019-07-08 11:40:00,75.77,75.8,75.7,75.74,8200.0,73.8468,73.876,73.7786,73.8176,8200.0
2019-07-08 11:50:00,75.75,75.77,75.73,75.76,6335.0,73.8273,73.8468,73.8078,73.837,6335.0
2019-07-08 12:00:00,75.74,75.75,75.6,75.64,22133.0,73.8176,73.8273,73.6811,73.7201,22133.0
2019-07-08 12:10:00,75.64,75.64,75.57,75.59,14677.0,73.7201,73.7201,73.6519,73.6714,14677.0
2019-07-08 12:20:00,75.6,75.6,75.39,75.41,35314.0,73.6811,73.6811,73.4764,73.4959,35314.0
2019-07-08 12:30:00,75.4,75.45,75.35,75.39,20690.0,73.4862,73.5349,73.4375,73.4764,20690.0
2019-07-08 12:40:00,75.38,75.38,75.3,75.34,7682.0,73.4667,73.4667,73.3887,73.4277,7682.0
2019-07-08 12:50:00,75.36,75.38,75.32,75.36,14742.0,73.4472,73.4667,73.4082,73.4472,14742.0
2019-07-08 13:00:00,75.34,75.42,75.33,75.39,23241.0,73.4277,73.5057,73.418,73.4764,23241.0
2019-07-08 13:10:00,75.38,75.39,75.34,75.38,10865.0,73.4667,73.4764,73.4277,73.4667,10865.0
2019-07-08 13:20:00,75.37,75.39,75.31,75.32,15851.0,73.4569,73.4764,73.3985,73.4082,15851.0
2019-07-08 13:30:00,75.33,75.4,75.33,75.39,14435.0,73.418,73.4862,73.418,73.4764,14435.0
2019-07-08 13:40:00,75.38,75.38,75.31,75.36,15545.0,73.4667,73.4667,73.3985,73.4472,15545.0
2019-07-08 13:50:00,75.37,75.37,75.29,75.34,9120.0,73.4569,73.4569,73.379,73.4277,9120.0
2019-07-08 14:00:00,75.35,75.45,75.33,75.45,17561.0,73.4375,73.5349,73.418,73.5349,17561.0
2019-07-08 14:10:00,75.45,75.46,75.36,75.38,24387.0,73.5349,73.5447,73.4472,73.4667,24387.0
2019-07-08 14:20:00,75.38,75.41,75.34,75.37,26153.0,73.4667,73.4959,73.4277,73.4569,26153.0
2019-07-08 14:30:00,75.37,75.41,75.33,75.41,7906.0,73.4569,73.4959,73.418,73.4959,7906.0
2019-07-08 14:40:00,75.41,75.44,75.37,75.43,12384.0,73.4959,73.5252,73.4569,73.5154,12384.0
2019-07-08 14:50:00,75.43,75.49,75.4,75.41,33411.0,73.5154,73.5739,73.4862,73.4959,33411.0
2019-07-08 15:00:00,75.41,75.43,75.36,75.39,15225.0,73.4959,73.5154,73.4472,73.4764,15225.0
2019-07-08 15:10:00,75.38,75.44,75.34,75.38,26575.0,73.4667,73.5252,73.4277,73.4667,26575.0
2019-07-08 15:20:00,75.39,75.42,75.35,75.4,26422.0,73.4764,73.5057,73.4375,73.4862,26422.0
2019-07-08 15:30:00,75.41,75.49,75.39,75.43,30568.0,73.4959,73.5739,73.4764,73.5154,30568.0
2019-07-08 15:40:00,75.44,75.58,75.39,75.55,129291.0,73.5252,73.6616,73.4764,73.6324,129291.0
2019-07-08 15:50:00,75.55,75.55,75.44,75.49,114916.0,73.6324,73.6324,73.5252,73.5739,114916.0
2019-07-09 09:30:00,75.21,75.45,75.13,75.31,45180.0,73.301,73.5349,73.223,73.3985,45180.0
2019-07-09 09:40:00,75.35,75.43,75.33,75.38,16258.0,73.4375,73.5154,73.418,73.4667,16258.0
2019-07-09 09:50:00,75.42,75.43,75.07,75.09,32973.0,73.5057,73.5154,73.1646,73.1841,32973.0
2019-07-09 10:00:00,75.1,75.13,75.04,75.09,56326.0,73.1938,73.223,73.1353,73.1841,56326.0
2019-07-09 10:10:00,75.09,75.17,75.07,75.13,58984.0,73.1841,73.262,73.1646,73.223,58984.0
2019-07-09 10:20:00,75.14,75.14,75.01,75.09,30359.0,73.2328,73.2328,73.1061,73.1841,30359.0
2019-07-09 10:30:00,75.08,75.32,75.02,75.28,37487.0,73.1743,73.4082,73.1158,73.3692,37487.0
2019-07-09 10:40:00,75.29,75.38,75.22,75.38,28400.0,73.379,73.4667,73.3108,73.4667,28400.0
2019-07-09 10:50:00,75.38,75.44,75.32,75.43,41043.0,73.4667,73.5252,73.4082,73.5154,41043.0
2019-07-09 11:00:00,75.44,75.69,75.43,75.56,56610.0,73.5252,73.7688,73.5154,73.6421,56610.0
2019-07-09 11:10:00,75.56,75.68,75.53,75.56,60837.0,73.6421,73.7591,73.6129,73.6421,60837.0
2019-07-09 11:20:00,75.57,75.64,75.52,75.54,80636.0,73.6519,73.7201,73.6031,73.6226,80636.0
2019-07-09 11:30:00,75.55,75.58,75.31,75.36,33061.0,73.6324,73.6616,73.3985,73.4472,33061.0
2019-07-09 11:40:00,75.36,75.36,75.22,75.23,15680.0,73.4472,73.4472,73.3108,73.3205,15680.0
2019-07-09 11:50:00,75.23,75.32,75.21,75.28,19629.0,73.3205,73.4082,73.301,73.3692,19629.0
2019-07-09 12:00:00,75.29,75.33,75.24,75.28,15269.0,73.379,73.418,73.3302,73.3692,15269.0
2019-07-09 12:10:00,75.28,75.31,75.24,75.28,30492.0,73.3692,73.3985,73.3302,73.3692,30492.0
2019-07-09 12:20:00,75.28,75.28,75.2,75.25,15975.0,73.3692,73.3692,73.2913,73.34,15975.0
2019-07-09 12:30:00,75.27,75.32,75.22,75.24,29901.0,73.3595,73.4082,73.3108,73.3302,29901.0
2019-07-09 12:40:00,75.25,75.29,75.23,75.24,17539.0,73.34,73.379,73.3205,73.3302,17539.0
2019-07-09 12:50:00,75.25,75.33,75.17,75.17,29964.0,73.34,73.418,73.262,73.262,29964.0
2019-07-09 13:00:00,75.16,75.19,75.08,75.12,21971.0,73.2523,73.2815,73.1743,73.2133,21971.0
2019-07-09 13:10:00,75.11,75.13,75.04,75.1,48211.0,73.2035,73.223,73.1353,73.1938,48211.0
2019-07-09 13:20:00,75.1,75.1,75.05,75.08,19075.0,73.1938,73.1938,73.1451,73.1743,19075.0
2019-07-09 13:30:00,75.08,75.09,74.97,74.99,27321.0,73.1743,73.1841,73.0671,73.0866,27321.0
2019-07-09 13:40:00,74.99,75.03,74.98,75.02,24078.0,73.0866,73.1256,73.0768,73.1158,24078.0
2019-07-09 13:50:00,75.02,75.06,74.95,74.99,27313.0,73.1158,73.1548,73.0476,73.0866,27313.0
2019-07-09 14:00:00,74.99,75.0,74.93,74.98,22734.0,73.0866,73.0963,73.0281,73.0768,22734.0
2019-07-09 14:10:00,74.98,75.02,74.96,75.01,50655.0,73.0768,73.1158,73.0574,73.1061,50655.0
2019-07-09 14:20:00,75.02,75.09,74.99,75.03,34754.0,73.1158,73.1841,73.0866,73.1256,34754.0
2019-07-09 14:30:00,75.03,75.04,75.0,75.03,22617.0,73.1256,73.1353,73.0963,73.1256,22617.0
2019-07-09 14:40:00,75.02,75.04,74.96,75.02,24771.0,73.1158,73.1353,73.0574,73.1158,24771.0
2019-07-09 14:50:00,75.02,75.02,74.98,74.99,21903.0,73.1158,73.1158,73.0768,73.0866,21903.0
2019-07-09 15:00:00,74.99,75.07,74.99,75.05,36260.0,73.0866,73.1646,73.0866,73.1451,36260.0
2019-07-09 15:10:00,75.04,75.09,75.0,75.07,47520.0,73.1353,73.1841,73.0963,73.1646,47520.0
2019-07-09 15:20:00,75.07,75.15,75.01,75.06,64938.0,73.1646,73.2425,73.1061,73.1548,64938.0
2019-07-09 15:30:00,75.06,75.19,75.05,75.19,75598.0,73.1548,73.2815,73.1451,73.2815,75598.0
2019-07-09 15:40:00,75.19,75.29,75.11,75.12,113347.0,73.2815,73.379,73.2035,73.2133,113347.0
2019-07-09 15:50:00,75.12,75.23,74.95,75.01,326396.0,73.2133,73.3205,73.0476,73.1061,326396.0
2019-07-10 09:30:00,77.82,78.26,77.43,77.56,1713161.0,75.8448,76.2736,75.4647,75.5914,1713161.0
2019-07-10 09:40:00,77.59,77.87,77.51,77.84,1054946.0,75.6206,75.8935,75.5426,75.8643,1054946.0
2019-07-10 09:50:00,77.85,78.1,77.76,78.03,778894.0,75.874,76.1177,75.7863,76.0494,778894.0
2019-07-10 10:00:00,78.05,78.08,77.86,77.94,591212.0,76.0689,76.0982,75.8837,75.9617,591212.0
2019-07-10 10:10:00,77.95,78.03,77.8,77.91,417151.0,75.9715,76.0494,75.8253,75.9325,417151.0
2019-07-10 10:20:00,77.92,78.11,77.82,78.05,413141.0,75.9422,76.1274,75.8448,76.0689,413141.0
2019-07-10 10:30:00,78.04,78.07,77.87,78.02,291298.0,76.0592,76.0884,75.8935,76.0397,291298.0
2019-07-10 10:40:00,78.02,78.19,77.93,78.19,324603.0,76.0397,76.2054,75.952,76.2054,324603.0
2019-07-10 10:50:00,78.19,78.21,78.11,78.18,252898.0,76.2054,76.2249,76.1274,76.1956,252898.0
2019-07-10 11:00:00,78.19,78.46,78.15,78.36,347446.0,76.2054,76.4685,76.1664,76.3711,347446.0
2019-07-10 11:10:00,78.35,78.4,78.18,78.26,191087.0,76.3613,76.41,76.1956,76.2736,191087.0
2019-07-10 11:20:00,78.25,78.49,78.14,78.45,207800.0,76.2638,76.4978,76.1566,76.4588,207800.0
2019-07-10 11:30:00,78.45,78.73,78.39,78.59,249939.0,76.4588,76.7317,76.4003,76.5952,249939.0
2019-07-10 11:40:00,78.59,78.78,78.55,78.78,188580.0,76.5952,76.7804,76.5562,76.7804,188580.0
2019-07-10 11:50:00,78.77,78.78,78.65,78.75,136532.0,76.7706,76.7804,76.6537,76.7512,136532.0
2019-07-10 12:00:00,78.74,78.81,78.61,78.75,140902.0,76.7414,76.8096,76.6147,76.7512,140902.0
2019-07-10 12:10:00,78.76,78.81,78.67,78.71,94413.0,76.7609,76.8096,76.6732,76.7122,94413.0
2019-07-10 12:20:00,78.72,78.77,78.56,78.66,131607.0,76.7219,76.7706,76.566,76.6634,131607.0
2019-07-10 12:30:00,78.65,78.74,78.54,78.66,135652.0,76.6537,76.7414,76.5465,76.6634,135652.0
2019-07-10 12:40:00,78.66,78.67,78.46,78.53,139361.0,76.6634,76.6732,76.4685,76.5367,139361.0
2019-07-10 12:50:00,78.54,78.58,78.46,78.51,90861.0,76.5465,76.5855,76.4685,76.5172,90861.0
2019-07-10 13:00:00,78.51,78.56,78.46,78.48,113139.0,76.5172,76.566,76.4685,76.488,113139.0
2019-07-10 13:10:00,78.48,78.67,78.47,78.5,108877.0,76.488,76.6732,76.4783,76.5075,108877.0
2019-07-10 13:20:00,78.51,78.54,78.43,78.49,95760.0,76.5172,76.5465,76.4393,76.4978,95760.0
2019-07-10 13:30:00,78.5,78.6,78.49,78.56,104756.0,76.5075,76.605,76.4978,76.566,104756.0
2019-07-10 13:40:00,78.56,78.75,78.54,78.73,104034.0,76.566,76.7512,76.5465,76.7317,104034.0
2019-07-10 13:50:00,78.73,78.74,78.6,78.7,98748.0,76.7317,76.7414,76.605,76.7024,98748.0
2019-07-10 14:00:00,78.7,78.73,78.64,78.66,92757.0,76.7024,76.7317,76.6439,76.6634,92757.0
2019-07-10 14:10:00,78.66,78.66,78.5,78.51,103347.0,76.6634,76.6634,76.5075,76.5172,103347.0
2019-07-10 14:20:00,78.52,78.59,78.29,78.31,118479.0,76.527,76.5952,76.3028,76.3223,118479.0
2019-07-10 14:30:00,78.31,78.33,78.0,78.26,272725.0,76.3223,76.3418,76.0202,76.2736,272725.0
2019-07-10 14:40:00,78.26,78.39,78.21,78.26,117962.0,76.2736,76.4003,76.2249,76.2736,117962.0
2019-07-10 14:50:00,78.26,78.46,78.24,78.39,177152.0,76.2736,76.4685,76.2541,76.4003,177152.0
2019-07-10 15:00:00,78.4,78.62,78.36,78.6,154208.0,76.41,76.6245,76.3711,76.605,154208.0
2019-07-10 15:10:00,78.61,78.64,78.42,78.57,179487.0,76.6147,76.6439,76.4295,76.5757,179487.0
2019-07-10 15:20:00,78.56,78.6,78.5,78.57,212854.0,76.566,76.605,76.5075,76.5757,212854.0
2019-07-10 15:30:00,78.56,78.56,78.32,78.37,279237.0,76.566,76.566,76.3321,76.3808,279237.0
2019-07-10 15:40:00,78.38,78.42,78.28,78.39,338361.0,76.3905,76.4295,76.2931,76.4003,338361.0
2019-07-10 15:50:00,78.39,78.61,78.32,78.51,889910.0,76.4003,76.6147,76.3321,76.5172,889910.0
2019-07-11 09:30:00,78.59,78.74,78.18,78.36,275711.0,76.5952,76.7414,76.1956,76.3711,275711.0
2019-07-11 09:40:00,78.33,78.56,78.23,78.52,116192.0,76.3418,76.566,76.2444,76.527,116192.0
2019-07-11 09:50:00,78.53,78.59,78.42,78.5,148134.0,76.5367,76.5952,76.4295,76.5075,148134.0
2019-07-11 10:00:00,78.49,78.58,78.42,78.47,361416.0,76.4978,76.5855,76.4295,76.4783,361416.0
2019-07-11 10:10:00,78.48,78.7,78.44,78.6,216077.0,76.488,76.7024,76.449,76.605,216077.0
2019-07-11 10:20:00,78.58,78.61,78.52,78.56,107438.0,76.5855,76.6147,76.527,76.566,107438.0
2019-07-11 10:30:00,78.56,78.6,78.46,78.5,117058.0,76.566,76.605,76.4685,76.5075,117058.0
2019-07-11 10:40:00,78.5,78.55,78.25,78.31,113410.0,76.5075,76.5562,76.2638,76.3223,113410.0
2019-07-11 10:50:00,78.32,78.4,78.27,78.3,114044.0,76.3321,76.41,76.2833,76.3126,114044.0
2019-07-11 11:00:00,78.3,78.31,76.81,77.3,1056116.0,76.3126,76.3223,74.8604,75.338,1056116.0
2019-07-11 11:10:00,77.29,77.93,77.25,77.92,373527.0,75.3282,75.952,75.2892,75.9422,373527.0
2019-07-11 11:20:00,77.94,78.22,77.87,78.2,305867.0,75.9617,76.2346,75.8935,76.2151,305867.0
2019-07-11 11:30:00,78.2,78.28,78.15,78.26,157997.0,76.2151,76.2931,76.1664,76.2736,157997.0
2019-07-11 11:40:00,78.26,78.32,78.02,78.04,171216.0,76.2736,76.3321,76.0397,76.0592,171216.0
2019-07-11 11:50:00,78.06,78.39,78.05,78.24,121833.0,76.0787,76.4003,76.0689,76.2541,121833.0
2019-07-11 12:00:00,78.27,78.31,78.03,78.04,137268.0,76.2833,76.3223,76.0494,76.0592,137268.0
2019-07-11 12:10:00,78.03,78.26,78.0,78.24,102670.0,76.0494,76.2736,76.0202,76.2541,102670.0
2019-07-11 12:20:00,78.24,78.4,78.19,78.38,80922.0,76.2541,76.41,76.2054,76.3905,80922.0
2019-07-11 12:30:00,78.38,78.43,78.34,78.34,77083.0,76.3905,76.4393,76.3516,76.3516,77083.0
2019-07-11 12:40:00,78.35,78.44,78.24,78.42,76467.0,76.3613,76.449,76.2541,76.4295,76467.0
2019-07-11 12:50:00,78.42,78.42,78.28,78.39,72357.0,76.4295,76.4295,76.2931,76.4003,72357.0
2019-07-11 13:00:00,78.39,78.57,78.38,78.43,132926.0,76.4003,76.5757,76.3905,76.4393,132926.0
2019-07-11 13:10:00,78.44,78.48,78.3,78.3,168795.0,76.449,76.488,76.3126,76.3126,168795.0
2019-07-11 13:20:00,78.3,78.31,78.05,78.09,134947.0,76.3126,76.3223,76.0689,76.1079,134947.0
2019-07-11 13:30:00,78.09,78.14,77.95,78.05,112830.0,76.1079,76.1566,75.9715,76.0689,112830.0
2019-07-11 13:40:00,78.04,78.06,77.92,78.04,120437.0,76.0592,76.0787,75.9422,76.0592,120437.0
2019-07-11 13:50:00,78.03,78.13,77.95,77.98,115956.0,76.0494,76.1469,75.9715,76.0007,115956.0
2019-07-11 14:00:00,77.99,77.99,77.58,77.59,191022.0,76.0104,76.0104,75.6109,75.6206,191022.0
2019-07-11 14:10:00,77.59,77.81,77.56,77.79,245629.0,75.6206,75.835,75.5914,75.8155,245629.0
2019-07-11 14:20:00,77.78,77.98,77.76,77.95,169871.0,75.8058,76.0007,75.7863,75.9715,169871.0
2019-07-11 14:30:00,77.95,78.09,77.84,78.06,144266.0,75.9715,76.1079,75.8643,76.0787,144266.0
2019-07-11 14:40:00,78.06,78.12,77.97,78.02,132026.0,76.0787,76.1371,75.991,76.0397,132026.0
2019-07-11 14:50:00,78.02,78.13,77.93,78.09,132403.0,76.0397,76.1469,75.952,76.1079,132403.0
2019-07-11 15:00:00,78.09,78.17,78.05,78.08,140624.0,76.1079,76.1859,76.0689,76.0982,140624.0
2019-07-11 15:10:00,78.08,78.17,78.0,78.16,170370.0,76.0982,76.1859,76.0202,76.1761,170370.0
2019-07-11 15:20:00,78.16,78.16,78.02,78.09,170767.0,76.1761,76.1761,76.0397,76.1079,170767.0
2019-07-11 15:30:00,78.1,78.12,77.96,78.05,244687.0,76.1177,76.1371,75.9812,76.0689,244687.0
2019-07-11 15:40:00,78.05,78.05,77.82,77.99,369902.0,76.0689,76.0689,75.8448,76.0104,369902.0
2019-07-11 15:50:00,77.99,78.2,77.9,78.11,821051.0,76.0104,76.2151,75.9227,76.1274,821051.0
2019-07-12 09:30:00,78.06,78.74,77.87,78.65,203351.0,76.0787,76.7414,75.8935,76.6537,203351.0
2019-07-12 09:40:00,78.68,78.77,78.61,78.74,180522.0,76.6829,76.7706,76.6147,76.7414,180522.0
2019-07-12 09:50:00,78.73,78.73,78.53,78.66,91779.0,76.7317,76.7317,76.5367,76.6634,91779.0
2019-07-12 10:00:00,78.65,79.0,78.65,78.93,224284.0,76.6537,76.9948,76.6537,76.9266,224284.0
2019-07-12 10:10:00,78.92,79.17,78.9,79.09,222913.0,76.9168,77.1605,76.8973,77.0825,222913.0
2019-07-12 10:20:00,79.08,79.27,78.91,79.17,251248.0,77.0728,77.258,76.9071,77.1605,251248.0
2019-07-12 10:30:00,79.16,79.49,79.15,79.32,208870.0,77.1507,77.4724,77.141,77.3067,208870.0
2019-07-12 10:40:00,79.33,79.41,79.27,79.34,207621.0,77.3164,77.3944,77.258,77.3262,207621.0
2019-07-12 10:50:00,79.35,79.36,78.94,79.1,160559.0,77.3359,77.3457,76.9363,77.0923,160559.0
2019-07-12 11:00:00,79.11,79.23,79.09,79.23,109255.0,77.102,77.219,77.0825,77.219,109255.0
2019-07-12 11:10:00,79.22,79.36,79.15,79.28,108979.0,77.2092,77.3457,77.141,77.2677,108979.0
2019-07-12 11:20:00,79.28,79.37,79.19,79.31,180999.0,77.2677,77.3554,77.18,77.2969,180999.0
2019-07-12 11:30:00,79.31,79.31,79.1,79.16,138628.0,77.2969,77.2969,77.0923,77.1507,138628.0
2019-07-12 11:40:00,79.15,79.29,79.12,79.2,107999.0,77.141,77.2774,77.1118,77.1897,107999.0
2019-07-12 11:50:00,79.21,79.29,79.19,79.24,120814.0,77.1995,77.2774,77.18,77.2287,120814.0
2019-07-12 12:00:00,79.25,79.25,79.0,79.02,150068.0,77.2385,77.2385,76.9948,77.0143,150068.0
2019-07-12 12:10:00,79.02,79.1,78.96,79.1,118460.0,77.0143,77.0923,76.9558,77.0923,118460.0
2019-07-12 12:20:00,79.1,79.11,78.97,78.99,97234.0,77.0923,77.102,76.9656,76.9851,97234.0
2019-07-12 12:30:00,79.0,79.01,78.85,78.85,140312.0,76.9948,77.0046,76.8486,76.8486,140312.0
2019-07-12 12:40:00,78.85,79.06,78.85,78.99,117934.0,76.8486,77.0533,76.8486,76.9851,117934.0
2019-07-12 12:50:00,79.0,79.11,78.95,79.07,104119.0,76.9948,77.102,76.9461,77.063,104119.0
2019-07-12 13:00:00,79.08,79.26,78.99,79.01,132267.0,77.0728,77.2482,76.9851,77.0046,132267.0
2019-07-12 13:10:00,79.01,79.24,79.0,79.04,100025.0,77.0046,77.2287,76.9948,77.0338,100025.0
2019-07-12 13:20:00,79.04,79.17,79.02,79.11,85785.0,77.0338,77.1605,77.0143,77.102,85785.0
2019-07-12 13:30:00,79.12,79.32,79.1,79.2,182938.0,77.1118,77.3067,77.0923,77.1897,182938.0
2019-07-12 13:40:00,79.2,79.36,79.16,79.25,251086.0,77.1897,77.3457,77.1507,77.2385,251086.0
2019-07-12 13:50:00,79.25,79.33,79.19,79.25,176449.0,77.2385,77.3164,77.18,77.2385,176449.0
2019-07-12 14:00:00,79.25,79.31,79.21,79.28,167046.0,77.2385,77.2969,77.1995,77.2677,167046.0
2019-07-12 14:10:00,79.29,79.36,79.17,79.3,221511.0,77.2774,77.3457,77.1605,77.2872,221511.0
2019-07-12 14:20:00,79.3,79.35,79.24,79.31,152268.0,77.2872,77.3359,77.2287,77.2969,152268.0
2019-07-12 14:30:00,79.3,79.31,79.1,79.17,247217.0,77.2872,77.2969,77.0923,77.1605,247217.0
2019-07-12 14:40:00,79.17,79.23,79.05,79.16,194448.0,77.1605,77.219,77.0435,77.1507,194448.0
2019-07-12 14:50:00,79.16,79.2,79.01,79.12,253520.0,77.1507,77.1897,77.0046,77.1118,253520.0
2019-07-12 15:00:00,79.12,79.26,79.12,79.19,390674.0,77.1118,77.2482,77.1118,77.18,390674.0
2019-07-12 15:10:00,79.19,79.32,79.16,79.31,323571.0,77.18,77.3067,77.1507,77.2969,323571.0
2019-07-12 15:20:00,79.32,79.4,79.19,79.2,447690.0,77.3067,77.3847,77.18,77.1897,447690.0
2019-07-12 15:30:00,79.2,79.35,79.04,79.27,535391.0,77.1897,77.3359,77.0338,77.258,535391.0
2019-07-12 15:40:00,79.27,79.28,78.62,78.66,1092233.0,77.258,77.2677,76.6245,76.6634,1092233.0
2019-07-12 15:50:00,78.66,79.59,78.6,79.31,5277419.0,76.6634,77.5698,76.605,77.2969,5277419.0
2019-07-15 09:30:00,79.53,79.86,78.45,78.79,468208.0,77.5114,77.833,76.4588,76.7901,468208.0
2019-07-15 09:40:00,78.78,78.9,78.48,78.72,173805.0,76.7804,76.8973,76.488,76.7219,173805.0
2019-07-15 09:50:00,78.7,78.96,78.66,78.68,134113.0,76.7024,76.9558,76.6634,76.6829,134113.0
2019-07-15 10:00:00,78.66,78.79,78.58,78.74,212092.0,76.6634,76.7901,76.5855,76.7414,212092.0
2019-07-15 10:10:00,78.73,79.18,78.6,79.03,210959.0,76.7317,77.1702,76.605,77.024,210959.0
2019-07-15 10:20:00,79.03,79.09,78.87,78.88,79770.0,77.024,77.0825,76.8681,76.8779,79770.0
2019-07-15 10:30:00,78.87,78.98,78.76,78.78,102796.0,76.8681,76.9753,76.7609,76.7804,102796.0
2019-07-15 10:40:00,78.78,78.88,78.76,78.82,85924.0,76.7804,76.8779,76.7609,76.8194,85924.0
2019-07-15 10:50:00,78.85,79.08,78.79,79.02,66643.0,76.8486,77.0728,76.7901,77.0143,66643.0
2019-07-15 11:00:00,79.02,79.19,79.0,79.12,50031.0,77.0143,77.18,76.9948,77.1118,50031.0
2019-07-15 11:10:00,79.12,79.24,79.1,79.21,54382.0,77.1118,77.2287,77.0923,77.1995,54382.0
2019-07-15 11:20:00,79.22,79.22,78.99,79.03,73941.0,77.2092,77.2092,76.9851,77.024,73941.0
2019-07-15 11:30:00,79.03,79.07,78.93,78.99,34260.0,77.024,77.063,76.9266,76.9851,34260.0
2019-07-15 11:40:00,79.01,79.06,78.91,78.92,96562.0,77.0046,77.0533,76.9071,76.9168,96562.0
2019-07-15 11:50:00,78.92,78.99,78.83,78.98,131207.0,76.9168,76.9851,76.8291,76.9753,131207.0
2019-07-15 12:00:00,79.0,79.19,78.99,79.17,76655.0,76.9948,77.18,76.9851,77.1605,76655.0
2019-07-15 12:10:00,79.17,79.25,79.07,79.2,86530.0,77.1605,77.2385,77.063,77.1897,86530.0
2019-07-15 12:20:00,79.2,79.26,79.11,79.14,64797.0,77.1897,77.2482,77.102,77.1313,64797.0
2019-07-15 12:30:00,79.14,79.17,79.08,79.1,115175.0,77.1313,77.1605,77.0728,77.0923,115175.0
2019-07-15 12:40:00,79.1,79.17,79.04,79.16,64786.0,77.0923,77.1605,77.0338,77.1507,64786.0
2019-07-15 12:50:00,79.14,79.28,79.1,79.23,93123.0,77.1313,77.2677,77.0923,77.219,93123.0
2019-07-15 13:00:00,79.24,79.25,79.2,79.24,42375.0,77.2287,77.2385,77.1897,77.2287,42375.0
2019-07-15 13:10:00,79.24,79.4,79.24,79.36,92595.0,77.2287,77.3847,77.2287,77.3457,92595.0
2019-07-15 13:20:00,79.35,79.48,79.34,79.45,35176.0,77.3359,77.4626,77.3262,77.4334,35176.0
2019-07-15 13:30:00,79.43,79.5,79.39,79.49,41877.0,77.4139,77.4821,77.3749,77.4724,41877.0
2019-07-15 13:40:00,79.51,79.58,79.38,79.39,48217.0,77.4919,77.5601,77.3652,77.3749,48217.0
2019-07-15 13:50:00,79.39,79.5,79.34,79.42,106935.0,77.3749,77.4821,77.3262,77.4041,106935.0
2019-07-15 14:00:00,79.41,79.53,79.36,79.42,93923.0,77.3944,77.5114,77.3457,77.4041,93923.0
2019-07-15 14:10:00,79.43,79.51,79.36,79.48,125117.0,77.4139,77.4919,77.3457,77.4626,125117.0
2019-07-15 14:20:00,79.49,79.51,79.3,79.31,97770.0,77.4724,77.4919,77.2872,77.2969,97770.0
2019-07-15 14:30:00,79.31,79.35,79.2,79.26,114394.0,77.2969,77.3359,77.1897,77.2482,114394.0
2019-07-15 14:40:00,79.26,79.32,79.16,79.19,71407.0,77.2482,77.3067,77.1507,77.18,71407.0
2019-07-15 14:50:00,79.2,79.25,79.14,79.14,68266.0,77.1897,77.2385,77.1313,77.1313,68266.0
2019-07-15 15:00:00,79.13,79.18,79.07,79.13,102700.0,77.1215,77.1702,77.063,77.1215,102700.0
2019-07-15 15:10:00,79.13,79.27,79.13,79.2,126956.0,77.1215,77.258,77.1215,77.1897,126956.0
2019-07-15 15:20:00,79.2,79.39,79.18,79.32,122021.0,77.1897,77.3749,77.1702,77.3067,122021.0
2019-07-15 15:30:00,79.32,79.43,79.3,79.3,99514.0,77.3067,77.4139,77.2872,77.2872,99514.0
2019-07-15 15:40:00,79.3,79.33,79.19,79.2,128022.0,77.2872,77.3164,77.18,77.1897,128022.0
2019-07-15 15:50:00,79.21,79.34,79.12,79.18,471026.0,77.1995,77.3262,77.1118,77.1702,471026.0
2019-07-16 09:30:00,79.21,79.45,79.05,79.22,116083.0,77.1995,77.4334,77.0435,77.2092,116083.0
2019-07-16 09:40:00,79.22,79.22,78.82,79.0,117334.0,77.2092,77.2092,76.8194,76.9948,117334.0
2019-07-16 09:50:00,79.01,79.06,78.77,79.03,84574.0,77.0046,77.0533,76.7706,77.024,84574.0
2019-07-16 10:00:00,79.03,79.03,78.85,78.93,56062.0,77.024,77.024,76.8486,76.9266,56062.0
2019-07-16 10:10:00,78.93,79.11,78.86,79.11,63414.0,76.9266,77.102,76.8584,77.102,63414.0
2019-07-16 10:20:00,79.09,79.23,79.09,79.15,57899.0,77.0825,77.219,77.0825,77.141,57899.0
2019-07-16 10:30:00,79.15,79.16,79.06,79.14,103166.0,77.141,77.1507,77.0533,77.1313,103166.0
2019-07-16 10:40:00,79.14,79.16,78.91,78.98,77034.0,77.1313,77.1507,76.9071,76.9753,77034.0
2019-07-16 10:50:00,78.98,79.1,78.86,79.01,65377.0,76.9753,77.0923,76.8584,77.0046,65377.0
2019-07-16 11:00:00,79.01,79.12,78.97,79.03,45339.0,77.0046,77.1118,76.9656,77.024,45339.0
2019-07-16 11:10:00,79.02,79.12,79.02,79.12,48044.0,77.0143,77.1118,77.0143,77.1118,48044.0
2019-07-16 11:20:00,79.12,79.27,79.1,79.26,89604.0,77.1118,77.258,77.0923,77.2482,89604.0
2019-07-16 11:30:00,79.27,79.3,79.18,79.23,70308.0,77.258,77.2872,77.1702,77.219,70308.0
2019-07-16 11:40:00,79.22,79.22,78.93,78.93,96345.0,77.2092,77.2092,76.9266,76.9266,96345.0
2019-07-16 11:50:00,78.94,78.96,78.81,78.84,80318.0,76.9363,76.9558,76.8096,76.8389,80318.0
2019-07-16 12:00:00,78.84,78.91,78.76,78.89,108070.0,76.8389,76.9071,76.7609,76.8876,108070.0
2019-07-16 12:10:00,78.88,78.88,78.71,78.72,79920.0,76.8779,76.8779,76.7122,76.7219,79920.0
2019-07-16 12:20:00,78.71,78.86,78.69,78.76,74118.0,76.7122,76.8584,76.6927,76.7609,74118.0
2019-07-16 12:30:00,78.76,78.82,78.72,78.73,53830.0,76.7609,76.8194,76.7219,76.7317,53830.0
2019-07-16 12:40:00,78.74,78.95,78.72,78.93,64793.0,76.7414,76.9461,76.7219,76.9266,64793.0
2019-07-16 12:50:00,78.94,79.04,78.89,78.91,63359.0,76.9363,77.0338,76.8876,76.9071,63359.0
2019-07-16 13:00:00,78.92,79.05,78.92,78.99,48062.0,76.9168,77.0435,76.9168,76.9851,48062.0
2019-07-16 13:10:00,78.99,79.22,78.98,79.17,102770.0,76.9851,77.2092,76.9753,77.1605,102770.0
2019-07-16 13:20:00,79.16,79.3,79.13,79.19,126365.0,77.1507,77.2872,77.1215,77.18,126365.0
2019-07-16 13:30:00,79.18,79.31,79.16,79.29,64541.0,77.1702,77.2969,77.1507,77.2774,64541.0
2019-07-16 13:40:00,79.28,79.36,79.22,79.28,159964.0,77.2677,77.3457,77.2092,77.2677,159964.0
2019-07-16 13:50:00,79.27,79.27,79.13,79.17,114562.0,77.258,77.258,77.1215,77.1605,114562.0
2019-07-16 14:00:00,79.17,79.17,79.02,79.1,109448.0,77.1605,77.1605,77.0143,77.0923,109448.0
2019-07-16 14:10:00,79.1,79.22,79.08,79.18,103594.0,77.0923,77.2092,77.0728,77.1702,103594.0
2019-07-16 14:20:00,79.17,79.28,79.17,79.23,74470.0,77.1605,77.2677,77.1605,77.219,74470.0
2019-07-16 14:30:00,79.22,79.24,79.13,79.17,41095.0,77.2092,77.2287,77.1215,77.1605,41095.0
2019-07-16 14:40:00,79.17,79.19,79.01,79.03,58621.0,77.1605,77.18,77.0046,77.024,58621.0
2019-07-16 14:50:00,79.03,79.08,78.89,78.93,90479.0,77.024,77.0728,76.8876,76.9266,90479.0
2019-07-16 15:00:00,78.94,79.0,78.89,78.96,120518.0,76.9363,76.9948,76.8876,76.9558,120518.0
2019-07-16 15:10:00,78.96,79.0,78.88,78.94,115590.0,76.9558,76.9948,76.8779,76.9363,115590.0
2019-07-16 15:20:00,78.94,79.03,78.91,79.03,91375.0,76.9363,77.024,76.9071,77.024,91375.0
2019-07-16 15:30:00,79.02,79.03,78.85,78.92,137842.0,77.0143,77.024,76.8486,76.9168,137842.0
2019-07-16 15:40:00,78.93,78.98,78.82,78.89,131925.0,76.9266,76.9753,76.8194,76.8876,131925.0
2019-07-16 15:50:00,78.89,78.95,78.82,78.89,369541.0,76.8876,76.9461,76.8194,76.8876,369541.0
2019-07-17 09:30:00,79.09,79.25,78.84,79.06,38963.0,77.0825,77.2385,76.8389,77.0533,38963.0
2019-07-17 09:40:00,79.06,79.25,79.0,79.06,21842.0,77.0533,77.2385,76.9948,77.0533,21842.0
2019-07-17 09:50:00,79.05,79.17,78.97,79.11,19325.0,77.0435,77.1605,76.9656,77.102,19325.0
2019-07-17 10:00:00,79.14,79.18,79.0,79.0,26473.0,77.1313,77.1702,76.9948,76.9948,26473.0
2019-07-17 10:10:00,79.01,79.17,79.0,79.15,88029.0,77.0046,77.1605,76.9948,77.141,88029.0
2019-07-17 10:20:00,79.14,79.24,79.06,79.07,34705.0,77.1313,77.2287,77.0533,77.063,34705.0
2019-07-17 10:30:00,79.06,79.11,78.92,79.0,41595.0,77.0533,77.102,76.9168,76.9948,41595.0
2019-07-17 10:40:00,78.98,79.0,78.91,78.93,37718.0,76.9753,76.9948,76.9071,76.9266,37718.0
2019-07-17 10:50:00,78.92,78.93,78.82,78.86,82090.0,76.9168,76.9266,76.8194,76.8584,82090.0
2019-07-17 11:00:00,78.84,78.9,78.78,78.78,45328.0,76.8389,76.8973,76.7804,76.7804,45328.0
2019-07-17 11:10:00,78.8,78.84,78.78,78.81,27494.0,76.7999,76.8389,76.7804,76.8096,27494.0
2019-07-17 11:20:00,78.82,78.86,78.76,78.77,39438.0,76.8194,76.8584,76.7609,76.7706,39438.0
2019-07-17 11:30:00,78.77,78.85,78.76,78.84,32328.0,76.7706,76.8486,76.7609,76.8389,32328.0
2019-07-17 11:40:00,78.84,79.1,78.83,79.04,65293.0,76.8389,77.0923,76.8291,77.0338,65293.0
2019-07-17 11:50:00,79.05,79.19,78.99,79.02,44075.0,77.0435,77.18,76.9851,77.0143,44075.0
2019-07-17 12:00:00,79.02,79.06,79.0,79.02,27727.0,77.0143,77.0533,76.9948,77.0143,27727.0
2019-07-17 12:10:00,79.02,79.04,78.94,78.97,35800.0,77.0143,77.0338,76.9363,76.9656,35800.0
2019-07-17 12:20:00,78.98,78.99,78.84,78.9,39635.0,76.9753,76.9851,76.8389,76.8973,39635.0
2019-07-17 12:30:00,78.89,78.97,78.88,78.95,24335.0,76.8876,76.9656,76.8779,76.9461,24335.0
2019-07-17 12:40:00,78.95,78.96,78.89,78.92,30506.0,76.9461,76.9558,76.8876,76.9168,30506.0
2019-07-17 12:50:00,78.91,78.95,78.84,78.84,40421.0,76.9071,76.9461,76.8389,76.8389,40421.0
2019-07-17 13:00:00,78.83,78.91,78.82,78.85,49971.0,76.8291,76.9071,76.8194,76.8486,49971.0
2019-07-17 13:10:00,78.86,78.96,78.85,78.95,33625.0,76.8584,76.9558,76.8486,76.9461,33625.0
2019-07-17 13:20:00,78.95,79.04,78.95,79.04,20856.0,76.9461,77.0338,76.9461,77.0338,20856.0
2019-07-17 13:30:00,79.04,79.17,79.03,79.13,54448.0,77.0338,77.1605,77.024,77.1215,54448.0
2019-07-17 13:40:00,79.13,79.23,79.12,79.19,43192.0,77.1215,77.219,77.1118,77.18,43192.0
2019-07-17 13:50:00,79.2,79.32,79.19,79.29,48403.0,77.1897,77.3067,77.18,77.2774,48403.0
2019-07-17 14:00:00,79.3,79.3,79.16,79.2,55009.0,77.2872,77.2872,77.1507,77.1897,55009.0
2019-07-17 14:10:00,79.2,79.27,79.12,79.18,65003.0,77.1897,77.258,77.1118,77.1702,65003.0
2019-07-17 14:20:00,79.18,79.2,79.09,79.12,29885.0,77.1702,77.1897,77.0825,77.1118,29885.0
2019-07-17 14:30:00,79.12,79.17,79.07,79.14,36404.0,77.1118,77.1605,77.063,77.1313,36404.0
2019-07-17 14:40:00,79.14,79.14,78.91,78.95,87545.0,77.1313,77.1313,76.9071,76.9461,87545.0
2019-07-17 14:50:00,78.94,79.03,78.91,79.02,56172.0,76.9363,77.024,76.9071,77.0143,56172.0
2019-07-17 15:00:00,79.02,79.12,78.98,79.11,50564.0,77.0143,77.1118,76.9753,77.102,50564.0
2019-07-17 15:10:00,79.11,79.14,79.02,79.07,48712.0,77.102,77.1313,77.0143,77.063,48712.0
2019-07-17 15:20:00,79.07,79.09,78.93,78.97,108715.0,77.063,77.0825,76.9266,76.9656,108715.0
2019-07-17 15:30:00,78.96,79.05,78.93,78.94,133633.0,76.9558,77.0435,76.9266,76.9363,133633.0
2019-07-17 15:40:00,78.95,78.96,78.84,78.95,140952.0,76.9461,76.9558,76.8389,76.9461,140952.0
2019-07-17 15:50:00,78.94,78.95,78.77,78.79,274678.0,76.9363,76.9461,76.7706,76.7901,274678.0
2019-07-18 09:30:00,78.64,78.93,78.45,78.65,97685.0,76.6439,76.9266,76.4588,76.6537,97685.0
2019-07-18 09:40:00,78.62,78.73,77.94,77.99,358589.0,76.6245,76.7317,75.9617,76.0104,358589.0
2019-07-18 09:50:00,77.99,78.24,77.94,78.09,85415.0,76.0104,76.2541,75.9617,76.1079,85415.0
2019-07-18 10:00:00,78.11,78.13,77.9,78.03,65892.0,76.1274,76.1469,75.9227,76.0494,65892.0
2019-07-18 10:10:00,78.05,78.1,77.94,78.07,78835.0,76.0689,76.1177,75.9617,76.0884,78835.0
2019-07-18 10:20:00,78.09,78.17,78.03,78.03,73417.0,76.1079,76.1859,76.0494,76.0494,73417.0
2019-07-18 10:30:00,78.05,78.1,77.66,77.67,213792.0,76.0689,76.1177,75.6888,75.6986,213792.0
2019-07-18 10:40:00,77.67,77.91,77.6,77.83,388642.0,75.6986,75.9325,75.6303,75.8545,388642.0
2019-07-18 10:50:00,77.82,77.83,77.27,77.33,190757.0,75.8448,75.8545,75.3087,75.3672,190757.0
2019-07-18 11:00:00,77.33,77.44,77.29,77.44,167540.0,75.3672,75.4744,75.3282,75.4744,167540.0
2019-07-18 11:10:00,77.44,77.57,77.37,77.39,88729.0,75.4744,75.6011,75.4062,75.4257,88729.0
2019-07-18 11:20:00,77.39,77.49,77.31,77.37,106691.0,75.4257,75.5231,75.3477,75.4062,106691.0
2019-07-18 11:30:00,77.38,77.39,77.31,77.34,150123.0,75.4159,75.4257,75.3477,75.3769,150123.0
2019-07-18 11:40:00,77.34,77.35,77.27,77.3,158800.0,75.3769,75.3867,75.3087,75.338,158800.0
2019-07-18 11:50:00,77.3,77.36,77.14,77.17,104329.0,75.338,75.3964,75.182,75.2113,104329.0
2019-07-18 12:00:00,77.17,77.25,77.15,77.23,98499.0,75.2113,75.2892,75.1918,75.2697,98499.0
2019-07-18 12:10:00,77.24,77.36,77.23,77.26,97110.0,75.2795,75.3964,75.2697,75.299,97110.0
2019-07-18 12:20:00,77.27,77.28,77.25,77.28,60763.0,75.3087,75.3185,75.2892,75.3185,60763.0
2019-07-18 12:30:00,77.28,77.29,77.24,77.25,84298.0,75.3185,75.3282,75.2795,75.2892,84298.0
2019-07-18 12:40:00,77.26,77.28,77.12,77.28,74966.0,75.299,75.3185,75.1625,75.3185,74966.0
2019-07-18 12:50:00,77.28,77.33,77.23,77.24,99532.0,75.3185,75.3672,75.2697,75.2795,99532.0
2019-07-18 13:00:00,77.24,77.43,77.23,77.4,60142.0,75.2795,75.4647,75.2697,75.4354,60142.0
2019-07-18 13:10:00,77.4,77.52,77.34,77.34,40155.0,75.4354,75.5524,75.3769,75.3769,40155.0
2019-07-18 13:20:00,77.35,77.35,77.22,77.27,63175.0,75.3867,75.3867,75.26,75.3087,63175.0
2019-07-18 13:30:00,77.26,77.31,77.23,77.28,92628.0,75.299,75.3477,75.2697,75.3185,92628.0
2019-07-18 13:40:00,77.28,77.35,77.23,77.28,70430.0,75.3185,75.3867,75.2697,75.3185,70430.0
2019-07-18 13:50:00,77.29,77.31,77.23,77.25,92443.0,75.3282,75.3477,75.2697,75.2892,92443.0
2019-07-18 14:00:00,77.27,77.42,77.25,77.38,36494.0,75.3087,75.4549,75.2892,75.4159,36494.0
2019-07-18 14:10:00,77.39,77.58,77.39,77.52,50544.0,75.4257,75.6109,75.4257,75.5524,50544.0
2019-07-18 14:20:00,77.52,77.65,77.51,77.52,38300.0,75.5524,75.6791,75.5426,75.5524,38300.0
2019-07-18 14:30:00,77.51,77.64,77.5,77.6,43683.0,75.5426,75.6693,75.5329,75.6303,43683.0
2019-07-18 14:40:00,77.61,77.77,77.6,77.75,55284.0,75.6401,75.796,75.6303,75.7765,55284.0
2019-07-18 14:50:00,77.74,77.74,77.61,77.7,108910.0,75.7668,75.7668,75.6401,75.7278,108910.0
2019-07-18 15:00:00,77.7,77.91,77.7,77.76,83299.0,75.7278,75.9325,75.7278,75.7863,83299.0
2019-07-18 15:10:00,77.76,77.8,77.66,77.66,59664.0,75.7863,75.8253,75.6888,75.6888,59664.0
2019-07-18 15:20:00,77.66,77.74,77.64,77.71,50540.0,75.6888,75.7668,75.6693,75.7376,50540.0
2019-07-18 15:30:00,77.72,77.77,77.67,77.77,87553.0,75.7473,75.796,75.6986,75.796,87553.0
2019-07-18 15:40:00,77.77,77.82,77.71,77.8,277673.0,75.796,75.8448,75.7376,75.8253,277673.0
2019-07-18 15:50:00,77.8,77.88,77.74,77.83,338946.0,75.8253,75.9032,75.7668,75.8545,338946.0
2019-07-19 09:30:00,77.85,77.85,76.85,77.07,327192.0,75.874,75.874,74.8994,75.1138,327192.0
2019-07-19 09:40:00,77.07,77.16,76.79,77.16,124165.0,75.1138,75.2015,74.8409,75.2015,124165.0
2019-07-19 09:50:00,77.2,77.25,77.11,77.25,278480.0,75.2405,75.2892,75.1528,75.2892,278480.0
2019-07-19 10:00:00,77.23,77.48,77.17,77.31,71476.0,75.2697,75.5134,75.2113,75.3477,71476.0
2019-07-19 10:10:00,77.29,77.47,77.26,77.45,61682.0,75.3282,75.5036,75.299,75.4842,61682.0
2019-07-19 10:20:00,77.47,77.54,77.24,77.31,61141.0,75.5036,75.5719,75.2795,75.3477,61141.0
2019-07-19 10:30:00,77.31,77.41,77.28,77.35,52686.0,75.3477,75.4452,75.3185,75.3867,52686.0
2019-07-19 10:40:00,77.35,77.35,77.14,77.17,60757.0,75.3867,75.3867,75.182,75.2113,60757.0
2019-07-19 10:50:00,77.17,77.36,77.17,77.34,46941.0,75.2113,75.3964,75.2113,75.3769,46941.0
2019-07-19 11:00:00,77.34,77.34,77.24,77.27,45457.0,75.3769,75.3769,75.2795,75.3087,45457.0
2019-07-19 11:10:00,77.25,77.38,77.24,77.27,50028.0,75.2892,75.4159,75.2795,75.3087,50028.0
2019-07-19 11:20:00,77.26,77.26,77.06,77.14,90637.0,75.299,75.299,75.1041,75.182,90637.0
2019-07-19 11:30:00,77.14,77.16,77.04,77.04,60890.0,75.182,75.2015,75.0846,75.0846,60890.0
2019-07-19 11:40:00,77.05,77.11,77.03,77.09,109405.0,75.0943,75.1528,75.0748,75.1333,109405.0
2019-07-19 11:50:00,77.09,77.2,77.08,77.13,47629.0,75.1333,75.2405,75.1235,75.1723,47629.0
2019-07-19 12:00:00,77.14,77.26,77.11,77.17,51396.0,75.182,75.299,75.1528,75.2113,51396.0
2019-07-19 12:10:00,77.17,77.32,77.17,77.32,26382.0,75.2113,75.3575,75.2113,75.3575,26382.0
2019-07-19 12:20:00,77.31,77.45,77.27,77.38,41085.0,75.3477,75.4842,75.3087,75.4159,41085.0
2019-07-19 12:30:00,77.38,77.44,77.35,77.38,26548.0,75.4159,75.4744,75.3867,75.4159,26548.0
2019-07-19 12:40:00,77.39,77.47,77.35,77.42,35413.0,75.4257,75.5036,75.3867,75.4549,35413.0
2019-07-19 12:50:00,77.42,77.47,77.38,77.44,22972.0,75.4549,75.5036,75.4159,75.4744,22972.0
2019-07-19 13:00:00,77.45,77.46,77.37,77.4,26925.0,75.4842,75.4939,75.4062,75.4354,26925.0
2019-07-19 13:10:00,77.4,77.41,77.33,77.35,28017.0,75.4354,75.4452,75.3672,75.3867,28017.0
2019-07-19 13:20:00,77.34,77.41,77.32,77.38,22730.0,75.3769,75.4452,75.3575,75.4159,22730.0
2019-07-19 13:30:00,77.37,77.38,77.28,77.31,26885.0,75.4062,75.4159,75.3185,75.3477,26885.0
2019-07-19 13:40:00,77.31,77.45,77.31,77.44,27653.0,75.3477,75.4842,75.3477,75.4744,27653.0
2019-07-19 13:50:00,77.44,77.45,77.3,77.38,55452.0,75.4744,75.4842,75.338,75.4159,55452.0
2019-07-19 14:00:00,77.4,77.41,77.24,77.24,42353.0,75.4354,75.4452,75.2795,75.2795,42353.0
2019-07-19 14:10:00,77.24,77.27,77.15,77.2,49140.0,75.2795,75.3087,75.1918,75.2405,49140.0
2019-07-19 14:20:00,77.19,77.32,77.16,77.17,37673.0,75.2308,75.3575,75.2015,75.2113,37673.0
2019-07-19 14:30:00,77.17,77.22,77.15,77.16,48672.0,75.2113,75.26,75.1918,75.2015,48672.0
2019-07-19 14:40:00,77.17,77.27,77.15,77.26,25734.0,75.2113,75.3087,75.1918,75.299,25734.0
2019-07-19 14:50:00,77.27,77.29,77.2,77.26,40264.0,75.3087,75.3282,75.2405,75.299,40264.0
2019-07-19 15:00:00,77.25,77.25,77.14,77.24,47536.0,75.2892,75.2892,75.182,75.2795,47536.0
2019-07-19 15:10:00,77.23,77.27,77.19,77.19,100840.0,75.2697,75.3087,75.2308,75.2308,100840.0
2019-07-19 15:20:00,77.19,77.58,77.15,77.39,261097.0,75.2308,75.6109,75.1918,75.4257,261097.0
2019-07-19 15:30:00,77.39,77.47,77.22,77.34,226494.0,75.4257,75.5036,75.26,75.3769,226494.0
2019-07-19 15:40:00,77.34,77.48,77.33,77.37,269312.0,75.3769,75.5134,75.3672,75.4062,269312.0
2019-07-19 15:50:00,77.37,77.4,77.12,77.29,806304.0,75.4062,75.4354,75.1625,75.3282,806304.0
2019-07-22 09:30:00,77.66,77.67,77.4,77.52,96049.0,75.6888,75.6986,75.4354,75.5524,96049.0
2019-07-22 09:40:00,77.53,78.03,77.52,78.03,122570.0,75.5621,76.0494,75.5524,76.0494,122570.0
2019-07-22 09:50:00,78.03,78.44,77.83,78.38,124804.0,76.0494,76.449,75.8545,76.3905,124804.0
2019-07-22 10:00:00,78.37,78.52,78.35,78.41,114474.0,76.3808,76.527,76.3613,76.4198,114474.0
2019-07-22 10:10:00,78.39,78.44,78.16,78.21,82961.0,76.4003,76.449,76.1761,76.2249,82961.0
2019-07-22 10:20:00,78.21,78.21,77.99,78.18,72498.0,76.2249,76.2249,76.0104,76.1956,72498.0
2019-07-22 10:30:00,78.18,78.34,78.17,78.27,69871.0,76.1956,76.3516,76.1859,76.2833,69871.0
2019-07-22 10:40:00,78.27,78.32,78.15,78.16,52603.0,76.2833,76.3321,76.1664,76.1761,52603.0
2019-07-22 10:50:00,78.17,78.26,78.1,78.14,49396.0,76.1859,76.2736,76.1177,76.1566,49396.0
2019-07-22 11:00:00,78.14,78.19,78.05,78.15,76162.0,76.1566,76.2054,76.0689,76.1664,76162.0
2019-07-22 11:10:00,78.16,78.26,78.14,78.25,61518.0,76.1761,76.2736,76.1566,76.2638,61518.0
2019-07-22 11:20:00,78.25,78.25,78.06,78.09,82918.0,76.2638,76.2638,76.0787,76.1079,82918.0
2019-07-22 11:30:00,78.1,78.11,77.93,77.96,127204.0,76.1177,76.1274,75.952,75.9812,127204.0
2019-07-22 11:40:00,77.96,77.99,77.87,77.9,98232.0,75.9812,76.0104,75.8935,75.9227,98232.0
2019-07-22 11:50:00,77.88,77.91,77.7,77.7,40965.0,75.9032,75.9325,75.7278,75.7278,40965.0
2019-07-22 12:00:00,77.7,77.76,77.57,77.58,54433.0,75.7278,75.7863,75.6011,75.6109,54433.0
2019-07-22 12:10:00,77.57,77.67,77.51,77.66,46916.0,75.6011,75.6986,75.5426,75.6888,46916.0
2019-07-22 12:20:00,77.67,77.67,77.51,77.54,45755.0,75.6986,75.6986,75.5426,75.5719,45755.0
2019-07-22 12:30:00,77.54,77.56,77.4,77.47,93180.0,75.5719,75.5914,75.4354,75.5036,93180.0
2019-07-22 12:40:00,77.47,77.59,77.36,77.48,83864.0,75.5036,75.6206,75.3964,75.5134,83864.0
2019-07-22 12:50:00,77.48,77.57,77.13,77.33,242742.0,75.5134,75.6011,75.1723,75.3672,242742.0
2019-07-22 13:00:00,77.34,77.4,77.14,77.16,98409.0,75.3769,75.4354,75.182,75.2015,98409.0
2019-07-22 13:10:00,77.17,77.29,77.16,77.23,72028.0,75.2113,75.3282,75.2015,75.2697,72028.0
2019-07-22 13:20:00,77.23,77.29,77.19,77.24,51931.0,75.2697,75.3282,75.2308,75.2795,51931.0
2019-07-22 13:30:00,77.24,77.3,77.21,77.25,29663.0,75.2795,75.338,75.2502,75.2892,29663.0
2019-07-22 13:40:00,77.25,77.3,77.15,77.18,67563.0,75.2892,75.338,75.1918,75.221,67563.0
2019-07-22 13:50:00,77.18,77.22,77.14,77.18,30120.0,75.221,75.26,75.182,75.221,30120.0
2019-07-22 14:00:00,77.18,77.34,77.18,77.32,22356.0,75.221,75.3769,75.221,75.3575,22356.0
2019-07-22 14:10:00,77.32,77.36,77.28,77.36,27864.0,75.3575,75.3964,75.3185,75.3964,27864.0
2019-07-22 14:20:00,77.36,77.4,77.31,77.31,29050.0,75.3964,75.4354,75.3477,75.3477,29050.0
2019-07-22 14:30:00,77.31,77.36,77.3,77.32,24161.0,75.3477,75.3964,75.338,75.3575,24161.0
2019-07-22 14:40:00,77.33,77.34,77.26,77.31,52440.0,75.3672,75.3769,75.299,75.3477,52440.0
2019-07-22 14:50:00,77.31,77.34,77.27,77.3,40089.0,75.3477,75.3769,75.3087,75.338,40089.0
2019-07-22 15:00:00,77.3,77.46,77.29,77.32,56244.0,75.338,75.4939,75.3282,75.3575,56244.0
2019-07-22 15:10:00,77.31,77.45,77.31,77.39,87042.0,75.3477,75.4842,75.3477,75.4257,87042.0
2019-07-22 15:20:00,77.41,77.51,77.33,77.51,46678.0,75.4452,75.5426,75.3672,75.5426,46678.0
2019-07-22 15:30:00,77.5,77.51,77.44,77.48,101913.0,75.5329,75.5426,75.4744,75.5134,101913.0
2019-07-22 15:40:00,77.48,77.62,77.45,77.59,103722.0,75.5134,75.6498,75.4842,75.6206,103722.0
2019-07-22 15:50:00,77.59,77.72,77.45,77.47,352249.0,75.6206,75.7473,75.4842,75.5036,352249.0
2019-07-23 09:30:00,77.6,77.86,77.4,77.44,93676.0,75.6303,75.8837,75.4354,75.4744,93676.0
2019-07-23 09:40:00,77.44,77.45,77.17,77.24,39242.0,75.4744,75.4842,75.2113,75.2795,39242.0
2019-07-23 09:50:00,77.23,77.24,77.08,77.08,41736.0,75.2697,75.2795,75.1235,75.1235,41736.0
2019-07-23 10:00:00,77.07,77.1,76.91,76.93,78509.0,75.1138,75.143,74.9579,74.9774,78509.0
2019-07-23 10:10:00,76.9,77.02,76.81,76.94,46874.0,74.9481,75.0651,74.8604,74.9871,46874.0
2019-07-23 10:20:00,76.92,77.05,76.89,77.02,83607.0,74.9676,75.0943,74.9384,75.0651,83607.0
2019-07-23 10:30:00,77.03,77.07,76.94,76.98,98442.0,75.0748,75.1138,74.9871,75.0261,98442.0
2019-07-23 10:40:00,76.98,77.28,76.97,77.25,49955.0,75.0261,75.3185,75.0163,75.2892,49955.0
2019-07-23 10:50:00,77.24,77.27,77.11,77.19,41604.0,75.2795,75.3087,75.1528,75.2308,41604.0
2019-07-23 11:00:00,77.2,77.26,77.15,77.23,43922.0,75.2405,75.299,75.1918,75.2697,43922.0
2019-07-23 11:10:00,77.26,77.38,77.23,77.32,50726.0,75.299,75.4159,75.2697,75.3575,50726.0
2019-07-23 11:20:00,77.32,77.41,77.28,77.34,36947.0,75.3575,75.4452,75.3185,75.3769,36947.0
2019-07-23 11:30:00,77.33,77.41,77.22,77.26,31353.0,75.3672,75.4452,75.26,75.299,31353.0
2019-07-23 11:40:00,77.26,77.38,77.24,77.28,26256.0,75.299,75.4159,75.2795,75.3185,26256.0
2019-07-23 11:50:00,77.29,77.37,77.29,77.34,17162.0,75.3282,75.4062,75.3282,75.3769,17162.0
2019-07-23 12:00:00,77.34,77.38,77.25,77.35,23465.0,75.3769,75.4159,75.2892,75.3867,23465.0
2019-07-23 12:10:00,77.33,77.51,77.33,77.5,20435.0,75.3672,75.5426,75.3672,75.5329,20435.0
2019-07-23 12:20:00,77.53,77.61,77.49,77.5,48411.0,75.5621,75.6401,75.5231,75.5329,48411.0
2019-07-23 12:30:00,77.49,77.49,77.36,77.45,54190.0,75.5231,75.5231,75.3964,75.4842,54190.0
2019-07-23 12:40:00,77.45,77.56,77.44,77.55,27242.0,75.4842,75.5914,75.4744,75.5816,27242.0
2019-07-23 12:50:00,77.54,77.7,77.52,77.69,52085.0,75.5719,75.7278,75.5524,75.7181,52085.0
2019-07-23 13:00:00,77.7,77.79,77.7,77.72,104310.0,75.7278,75.8155,75.7278,75.7473,104310.0
2019-07-23 13:10:00,77.72,77.82,77.68,77.81,24542.0,75.7473,75.8448,75.7083,75.835,24542.0
2019-07-23 13:20:00,77.81,77.87,77.79,77.8,60260.0,75.835,75.8935,75.8155,75.8253,60260.0
2019-07-23 13:30:00,77.8,77.82,77.68,77.77,61528.0,75.8253,75.8448,75.7083,75.796,61528.0
2019-07-23 13:40:00,77.78,77.96,77.78,77.9,34640.0,75.8058,75.9812,75.8058,75.9227,34640.0
2019-07-23 13:50:00,77.9,78.0,77.89,77.98,38912.0,75.9227,76.0202,75.913,76.0007,38912.0
2019-07-23 14:00:00,77.99,78.02,77.84,77.85,36528.0,76.0104,76.0397,75.8643,75.874,36528.0
2019-07-23 14:10:00,77.85,77.93,77.84,77.89,19277.0,75.874,75.952,75.8643,75.913,19277.0
2019-07-23 14:20:00,77.89,77.93,77.87,77.91,31323.0,75.913,75.952,75.8935,75.9325,31323.0
2019-07-23 14:30:00,77.91,77.92,77.82,77.86,43831.0,75.9325,75.9422,75.8448,75.8837,43831.0
2019-07-23 14:40:00,77.85,77.94,77.76,77.84,119392.0,75.874,75.9617,75.7863,75.8643,119392.0
2019-07-23 14:50:00,77.84,77.87,77.77,77.83,63573.0,75.8643,75.8935,75.796,75.8545,63573.0
2019-07-23 15:00:00,77.83,77.86,77.79,77.81,169504.0,75.8545,75.8837,75.8155,75.835,169504.0
2019-07-23 15:10:00,77.81,77.82,77.69,77.79,104612.0,75.835,75.8448,75.7181,75.8155,104612.0
2019-07-23 15:20:00,77.79,77.83,77.68,77.76,89222.0,75.8155,75.8545,75.7083,75.7863,89222.0
2019-07-23 15:30:00,77.77,77.89,77.77,77.88,119927.0,75.796,75.913,75.796,75.9032,119927.0
2019-07-23 15:40:00,77.88,77.91,77.81,77.88,115815.0,75.9032,75.9325,75.835,75.9032,115815.0
2019-07-23 15:50:00,77.88,78.0,77.87,78.0,367375.0,75.9032,76.0202,75.8935,76.0202,367375.0
2019-07-24 09:30:00,79.06,79.46,78.68,79.2,448826.0,77.0533,77.4431,76.6829,77.1897,448826.0
2019-07-24 09:40:00,79.25,79.29,79.02,79.19,381774.0,77.2385,77.2774,77.0143,77.18,381774.0
2019-07-24 09:50:00,79.2,79.6,79.19,79.55,407183.0,77.1897,77.5796,77.18,77.5308,407183.0
2019-07-24 10:00:00,79.55,79.72,79.38,79.67,260676.0,77.5308,77.6965,77.3652,77.6478,260676.0
2019-07-24 10:10:00,79.67,79.69,79.3,79.5,154382.0,77.6478,77.6673,77.2872,77.4821,154382.0
2019-07-24 10:20:00,79.51,79.76,79.41,79.62,139785.0,77.4919,77.7355,77.3944,77.5991,139785.0
2019-07-24 10:30:00,79.61,79.8,79.57,79.75,147533.0,77.5893,77.7745,77.5503,77.7258,147533.0
2019-07-24 10:40:00,79.74,80.18,79.74,79.82,545652.0,77.716,78.1449,77.716,77.794,545652.0
2019-07-24 10:50:00,79.81,79.94,79.79,79.88,122775.0,77.7842,77.911,77.7648,77.8525,122775.0
2019-07-24 11:00:00,79.89,79.93,79.73,79.75,129743.0,77.8622,77.9012,77.7063,77.7258,129743.0
2019-07-24 11:10:00,79.75,79.82,79.57,79.6,96101.0,77.7258,77.794,77.5503,77.5796,96101.0
2019-07-24 11:20:00,79.59,79.72,79.52,79.55,96586.0,77.5698,77.6965,77.5016,77.5308,96586.0
2019-07-24 11:30:00,79.53,79.61,79.4,79.54,189713.0,77.5114,77.5893,77.3847,77.5211,189713.0
2019-07-24 11:40:00,79.56,79.59,79.5,79.53,86308.0,77.5406,77.5698,77.4821,77.5114,86308.0
2019-07-24 11:50:00,79.53,79.61,79.45,79.49,113962.0,77.5114,77.5893,77.4334,77.4724,113962.0
2019-07-24 12:00:00,79.5,79.51,79.33,79.36,83543.0,77.4821,77.4919,77.3164,77.3457,83543.0
2019-07-24 12:10:00,79.37,79.64,79.31,79.63,69748.0,77.3554,77.6186,77.2969,77.6088,69748.0
2019-07-24 12:20:00,79.63,79.82,79.61,79.76,124918.0,77.6088,77.794,77.5893,77.7355,124918.0
2019-07-24 12:30:00,79.76,79.84,79.73,79.84,214071.0,77.7355,77.8135,77.7063,77.8135,214071.0
2019-07-24 12:40:00,79.84,80.0,79.81,79.91,86860.0,77.8135,77.9694,77.7842,77.8817,86860.0
2019-07-24 12:50:00,79.92,80.34,79.89,80.28,177630.0,77.8915,78.3008,77.8622,78.2423,177630.0
2019-07-24 13:00:00,80.27,80.4,80.2,80.27,103572.0,78.2326,78.3593,78.1644,78.2326,103572.0
2019-07-24 13:10:00,80.26,80.28,80.16,80.27,74476.0,78.2228,78.2423,78.1254,78.2326,74476.0
2019-07-24 13:20:00,80.26,80.63,80.24,80.56,105494.0,78.2228,78.5834,78.2033,78.5152,105494.0
2019-07-24 13:30:00,80.57,81.02,80.52,80.95,244930.0,78.525,78.9635,78.4762,78.8953,244930.0
2019-07-24 13:40:00,80.97,81.24,80.84,81.24,140803.0,78.9148,79.178,78.7881,79.178,140803.0
2019-07-24 13:50:00,81.25,81.33,80.87,81.0,206048.0,79.1877,79.2657,78.8173,78.944,206048.0
2019-07-24 14:00:00,81.0,81.13,80.89,80.99,100763.0,78.944,79.0707,78.8368,78.9343,100763.0
2019-07-24 14:10:00,80.97,81.07,80.85,81.03,71003.0,78.9148,79.0123,78.7979,78.9733,71003.0
2019-07-24 14:20:00,81.03,81.19,81.03,81.15,131509.0,78.9733,79.1292,78.9733,79.0902,131509.0
2019-07-24 14:30:00,81.15,81.29,81.14,81.27,173345.0,79.0902,79.2267,79.0805,79.2072,173345.0
2019-07-24 14:40:00,81.26,81.32,81.23,81.31,224822.0,79.1974,79.2559,79.1682,79.2462,224822.0
2019-07-24 14:50:00,81.31,81.42,81.25,81.3,166468.0,79.2462,79.3534,79.1877,79.2364,166468.0
2019-07-24 15:00:00,81.3,81.32,81.11,81.15,111532.0,79.2364,79.2559,79.0513,79.0902,111532.0
2019-07-24 15:10:00,81.15,81.17,80.91,80.93,96596.0,79.0902,79.1097,78.8563,78.8758,96596.0
2019-07-24 15:20:00,80.93,80.93,80.73,80.82,86884.0,78.8758,78.8758,78.6809,78.7686,86884.0
2019-07-24 15:30:00,80.82,80.82,80.33,80.4,193486.0,78.7686,78.7686,78.2911,78.3593,193486.0
2019-07-24 15:40:00,80.4,80.46,80.27,80.4,234153.0,78.3593,78.4178,78.2326,78.3593,234153.0
2019-07-24 15:50:00,80.37,80.47,80.15,80.45,483182.0,78.33,78.4275,78.1156,78.408,483182.0
2019-07-25 09:30:00,81.21,81.26,80.32,81.03,195531.0,79.1487,79.1974,78.2813,78.9733,195531.0
2019-07-25 09:40:00,81.01,81.16,80.55,80.79,111843.0,78.9538,79.1,78.5055,78.7394,111843.0
2019-07-25 09:50:00,80.79,80.99,80.7,80.99,93250.0,78.7394,78.9343,78.6517,78.9343,93250.0
2019-07-25 10:00:00,80.99,81.09,80.78,80.91,96953.0,78.9343,79.0318,78.7296,78.8563,96953.0
2019-07-25 10:10:00,80.9,81.08,80.74,81.08,95558.0,78.8466,79.022,78.6906,79.022,95558.0
2019-07-25 10:20:00,81.06,81.13,80.71,80.86,71065.0,79.0025,79.0707,78.6614,78.8076,71065.0
2019-07-25 10:30:00,80.87,80.95,80.7,80.83,86508.0,78.8173,78.8953,78.6517,78.7784,86508.0
2019-07-25 10:40:00,80.83,80.92,80.72,80.82,99839.0,78.7784,78.8661,78.6712,78.7686,99839.0
2019-07-25 10:50:00,80.82,80.82,80.51,80.51,70539.0,78.7686,78.7686,78.4665,78.4665,70539.0
2019-07-25 11:00:00,80.51,80.7,80.49,80.64,66506.0,78.4665,78.6517,78.447,78.5932,66506.0
2019-07-25 11:10:00,80.65,80.73,80.52,80.52,50372.0,78.6029,78.6809,78.4762,78.4762,50372.0
2019-07-25 11:20:00,80.53,80.6,80.45,80.57,55419.0,78.486,78.5542,78.408,78.525,55419.0
2019-07-25 11:30:00,80.56,80.6,80.41,80.6,37687.0,78.5152,78.5542,78.369,78.5542,37687.0
2019-07-25 11:40:00,80.59,80.68,80.49,80.51,78211.0,78.5445,78.6322,78.447,78.4665,78211.0
2019-07-25 11:50:00,80.52,80.85,80.48,80.76,73690.0,78.4762,78.7979,78.4372,78.7101,73690.0
2019-07-25 12:00:00,80.74,80.78,80.63,80.69,91447.0,78.6906,78.7296,78.5834,78.6419,91447.0
2019-07-25 12:10:00,80.69,80.81,80.61,80.8,115091.0,78.6419,78.7589,78.5639,78.7491,115091.0
2019-07-25 12:20:00,80.8,80.84,80.69,80.72,65990.0,78.7491,78.7881,78.6419,78.6712,65990.0
2019-07-25 12:30:00,80.72,80.84,80.71,80.73,105469.0,78.6712,78.7881,78.6614,78.6809,105469.0
2019-07-25 12:40:00,80.72,80.82,80.51,80.82,73014.0,78.6712,78.7686,78.4665,78.7686,73014.0
2019-07-25 12:50:00,80.82,80.96,80.79,80.95,63948.0,78.7686,78.9051,78.7394,78.8953,63948.0
2019-07-25 13:00:00,80.96,80.97,80.71,80.79,52404.0,78.9051,78.9148,78.6614,78.7394,52404.0
2019-07-25 13:10:00,80.79,80.91,80.71,80.88,39740.0,78.7394,78.8563,78.6614,78.8271,39740.0
2019-07-25 13:20:00,80.88,80.9,80.78,80.9,40582.0,78.8271,78.8466,78.7296,78.8466,40582.0
2019-07-25 13:30:00,80.9,81.01,80.89,80.99,48715.0,78.8466,78.9538,78.8368,78.9343,48715.0
2019-07-25 13:40:00,81.0,81.12,81.0,81.1,48769.0,78.944,79.061,78.944,79.0415,48769.0
2019-07-25 13:50:00,81.1,81.11,80.92,80.94,62153.0,79.0415,79.0513,78.8661,78.8856,62153.0
2019-07-25 14:00:00,80.93,81.0,80.85,80.9,77697.0,78.8758,78.944,78.7979,78.8466,77697.0
2019-07-25 14:10:00,80.91,80.92,80.49,80.53,172377.0,78.8563,78.8661,78.447,78.486,172377.0
2019-07-25 14:20:00,80.54,80.64,80.45,80.5,60012.0,78.4957,78.5932,78.408,78.4567,60012.0
2019-07-25 14:30:00,80.48,80.54,80.37,80.41,90536.0,78.4372,78.4957,78.33,78.369,90536.0
2019-07-25 14:40:00,80.42,80.52,80.38,80.39,55018.0,78.3788,78.4762,78.3398,78.3495,55018.0
2019-07-25 14:50:00,80.39,80.41,80.23,80.24,55058.0,78.3495,78.369,78.1936,78.2033,55058.0
2019-07-25 15:00:00,80.24,80.28,80.05,80.12,85245.0,78.2033,78.2423,78.0182,78.0864,85245.0
2019-07-25 15:10:00,80.13,80.29,80.0,80.27,159727.0,78.0961,78.2521,77.9694,78.2326,159727.0
2019-07-25 15:20:00,80.27,80.33,80.19,80.24,70172.0,78.2326,78.2911,78.1546,78.2033,70172.0
2019-07-25 15:30:00,80.24,80.31,80.15,80.17,75340.0,78.2033,78.2716,78.1156,78.1351,75340.0
2019-07-25 15:40:00,80.17,80.28,80.02,80.07,141150.0,78.1351,78.2423,77.9889,78.0377,141150.0
2019-07-25 15:50:00,80.06,80.07,79.57,79.79,917622.0,78.0279,78.0377,77.5503,77.7648,917622.0
2019-07-26 09:30:00,80.95,82.04,80.8,81.71,323759.0,78.8953,79.9576,78.7491,79.636,323759.0
2019-07-26 09:40:00,81.69,81.74,81.27,81.68,97566.0,79.6165,79.6653,79.2072,79.6068,97566.0
2019-07-26 09:50:00,81.7,81.82,81.38,81.64,69943.0,79.6263,79.7432,79.3144,79.5678,69943.0
2019-07-26 10:00:00,81.64,81.74,81.49,81.58,76724.0,79.5678,79.6653,79.4216,79.5093,76724.0
2019-07-26 10:10:00,81.57,82.02,81.56,81.87,62828.0,79.4996,79.9382,79.4898,79.792,62828.0
2019-07-26 10:20:00,81.88,82.16,81.83,82.07,64837.0,79.8017,80.0746,79.753,79.9869,64837.0
2019-07-26 10:30:00,82.07,82.12,81.47,81.51,145129.0,79.9869,80.0356,79.4021,79.4411,145129.0
2019-07-26 10:40:00,81.45,81.69,81.45,81.47,50038.0,79.3826,79.6165,79.3826,79.4021,50038.0
2019-07-26 10:50:00,81.46,81.57,81.46,81.53,37421.0,79.3924,79.4996,79.3924,79.4606,37421.0
2019-07-26 11:00:00,81.51,81.73,81.43,81.61,53015.0,79.4411,79.6555,79.3631,79.5386,53015.0
2019-07-26 11:10:00,81.6,81.77,81.56,81.69,39533.0,79.5288,79.6945,79.4898,79.6165,39533.0
2019-07-26 11:20:00,81.72,81.79,81.63,81.73,75678.0,79.6458,79.714,79.5581,79.6555,75678.0
2019-07-26 11:30:00,81.73,82.65,81.47,82.56,560953.0,79.6555,80.5522,79.4021,80.4644,560953.0
2019-07-26 11:40:00,82.57,82.68,82.21,82.65,434123.0,80.4742,80.5814,80.1233,80.5522,434123.0
2019-07-26 11:50:00,82.66,82.85,82.44,82.82,444323.0,80.5619,80.7471,80.3475,80.7178,444323.0
2019-07-26 12:00:00,82.83,82.97,82.51,82.94,445919.0,80.7276,80.864,80.4157,80.8348,445919.0
2019-07-26 12:10:00,82.94,83.19,82.78,83.1,418548.0,80.8348,81.0785,80.6789,80.9907,418548.0
2019-07-26 12:20:00,83.1,83.45,82.99,83.31,448407.0,80.9907,81.3319,80.8835,81.1954,448407.0
2019-07-26 12:30:00,83.32,83.37,83.11,83.31,149903.0,81.2052,81.2539,81.0005,81.1954,149903.0
2019-07-26 12:40:00,83.32,83.85,83.27,83.84,300099.0,81.2052,81.7217,81.1564,81.712,300099.0
2019-07-26 12:50:00,83.84,84.48,83.8,84.36,479131.0,81.712,82.3357,81.673,82.2188,479131.0
2019-07-26 13:00:00,84.36,85.07,84.35,84.89,818030.0,82.2188,82.9107,82.209,82.7353,818030.0
2019-07-26 13:10:00,84.89,85.05,84.31,84.41,614904.0,82.7353,82.8912,82.17,82.2675,614904.0
2019-07-26 13:20:00,84.41,84.58,83.81,83.92,379970.0,82.2675,82.4332,81.6827,81.7899,379970.0
2019-07-26 13:30:00,83.92,83.96,83.51,83.52,207458.0,81.7899,81.8289,81.3903,81.4001,207458.0
2019-07-26 13:40:00,83.54,84.15,83.43,83.74,335615.0,81.4196,82.0141,81.3124,81.6145,335615.0
2019-07-26 13:50:00,83.73,83.97,83.56,83.69,135486.0,81.6048,81.8387,81.4391,81.5658,135486.0
2019-07-26 14:00:00,83.69,83.86,83.58,83.65,126021.0,81.5658,81.7315,81.4586,81.5268,126021.0
2019-07-26 14:10:00,83.64,84.03,83.51,84.02,122252.0,81.517,81.8971,81.3903,81.8874,122252.0
2019-07-26 14:20:00,84.02,84.02,83.75,83.75,201223.0,81.8874,81.8874,81.6242,81.6242,201223.0
2019-07-26 14:30:00,83.76,83.76,83.41,83.6,163443.0,81.634,81.634,81.2929,81.4781,163443.0
2019-07-26 14:40:00,83.61,83.65,83.39,83.55,70660.0,81.4878,81.5268,81.2734,81.4293,70660.0
2019-07-26 14:50:00,83.54,83.85,83.53,83.82,99348.0,81.4196,81.7217,81.4098,81.6925,99348.0
2019-07-26 15:00:00,83.82,83.95,83.77,83.85,110223.0,81.6925,81.8192,81.6437,81.7217,110223.0
2019-07-26 15:10:00,83.84,84.05,83.76,84.05,85061.0,81.712,81.9166,81.634,81.9166,85061.0
2019-07-26 15:20:00,84.05,84.15,84.03,84.07,167917.0,81.9166,82.0141,81.8971,81.9361,167917.0
2019-07-26 15:30:00,84.07,84.12,83.8,83.89,218213.0,81.9361,81.9849,81.673,81.7607,218213.0
2019-07-26 15:40:00,83.9,83.91,83.6,83.75,288849.0,81.7704,81.7802,81.4781,81.6242,288849.0
2019-07-26 15:50:00,83.75,84.33,83.69,84.1,751274.0,81.6242,82.1895,81.5658,81.9654,751274.0
2019-07-29 09:30:00,84.48,84.64,83.21,83.21,240621.0,82.3357,82.4917,81.098,81.098,240621.0
2019-07-29 09:40:00,83.25,83.35,82.99,83.25,237136.0,81.1369,81.2344,80.8835,81.1369,237136.0
2019-07-29 09:50:00,83.22,83.23,82.71,82.8,125645.0,81.1077,81.1174,80.6106,80.6984,125645.0
2019-07-29 10:00:00,82.81,82.88,82.62,82.71,204060.0,80.7081,80.7763,80.5229,80.6106,204060.0
2019-07-29 10:10:00,82.7,83.01,82.7,82.94,133270.0,80.6009,80.903,80.6009,80.8348,133270.0
2019-07-29 10:20:00,82.94,82.99,82.7,82.76,95087.0,80.8348,80.8835,80.6009,80.6594,95087.0
2019-07-29 10:30:00,82.77,82.83,82.62,82.82,134055.0,80.6691,80.7276,80.5229,80.7178,134055.0
2019-07-29 10:40:00,82.8,82.8,82.4,82.46,78384.0,80.6984,80.6984,80.3085,80.367,78384.0
2019-07-29 10:50:00,82.44,82.44,82.22,82.27,90343.0,80.3475,80.3475,80.1331,80.1818,90343.0
2019-07-29 11:00:00,82.28,82.39,82.2,82.39,67864.0,80.1916,80.2988,80.1136,80.2988,67864.0
2019-07-29 11:10:00,82.39,82.63,82.36,82.52,51004.0,80.2988,80.5327,80.2695,80.4255,51004.0
2019-07-29 11:20:00,82.52,82.58,82.43,82.43,33751.0,80.4255,80.4839,80.3377,80.3377,33751.0
2019-07-29 11:30:00,82.44,82.45,82.26,82.3,86479.0,80.3475,80.3572,80.1721,80.211,86479.0
2019-07-29 11:40:00,82.3,82.31,82.07,82.08,92628.0,80.211,80.2208,79.9869,79.9966,92628.0
2019-07-29 11:50:00,82.08,82.14,81.99,82.14,102804.0,79.9966,80.0551,79.9089,80.0551,102804.0
2019-07-29 12:00:00,82.14,82.14,81.97,82.01,54703.0,80.0551,80.0551,79.8894,79.9284,54703.0
2019-07-29 12:10:00,82.02,82.13,81.91,81.91,51609.0,79.9382,80.0454,79.8309,79.8309,51609.0
2019-07-29 12:20:00,81.91,81.91,81.78,81.89,78725.0,79.8309,79.8309,79.7042,79.8115,78725.0
2019-07-29 12:30:00,81.89,81.89,81.78,81.79,66478.0,79.8115,79.8115,79.7042,79.714,66478.0
2019-07-29 12:40:00,81.79,81.85,81.77,81.84,53540.0,79.714,79.7725,79.6945,79.7627,53540.0
2019-07-29 12:50:00,81.85,82.02,81.85,82.02,65061.0,79.7725,79.9382,79.7725,79.9382,65061.0
2019-07-29 13:00:00,82.03,82.1,81.98,82.02,48245.0,79.9479,80.0161,79.8992,79.9382,48245.0
2019-07-29 13:10:00,82.02,82.2,81.96,82.15,79419.0,79.9382,80.1136,79.8797,80.0649,79419.0
2019-07-29 13:20:00,82.15,82.17,82.04,82.13,64012.0,80.0649,80.0843,79.9576,80.0454,64012.0
2019-07-29 13:30:00,82.14,82.18,82.07,82.08,97200.0,80.0551,80.0941,79.9869,79.9966,97200.0
2019-07-29 13:40:00,82.09,82.1,81.9,82.0,162994.0,80.0064,80.0161,79.8212,79.9187,162994.0
2019-07-29 13:50:00,82.01,82.2,81.86,82.2,207102.0,79.9284,80.1136,79.7822,80.1136,207102.0
2019-07-29 14:00:00,82.2,82.31,82.13,82.22,54758.0,80.1136,80.2208,80.0454,80.1331,54758.0
2019-07-29 14:10:00,82.22,82.37,82.21,82.36,44546.0,80.1331,80.2793,80.1233,80.2695,44546.0
2019-07-29 14:20:00,82.36,82.47,82.3,82.32,46191.0,80.2695,80.3767,80.211,80.2305,46191.0
2019-07-29 14:30:00,82.31,82.36,82.29,82.33,64198.0,80.2208,80.2695,80.2013,80.2403,64198.0
2019-07-29 14:40:00,82.33,82.34,82.08,82.14,188377.0,80.2403,80.25,79.9966,80.0551,188377.0
2019-07-29 14:50:00,82.13,82.45,82.06,82.29,85697.0,80.0454,80.3572,79.9771,80.2013,85697.0
2019-07-29 15:00:00,82.29,82.35,82.21,82.35,41408.0,80.2013,80.2598,80.1233,80.2598,41408.0
2019-07-29 15:10:00,82.34,82.47,82.26,82.43,67173.0,80.25,80.3767,80.1721,80.3377,67173.0
2019-07-29 15:20:00,82.46,82.49,82.32,82.41,80794.0,80.367,80.3962,80.2305,80.3183,80794.0
2019-07-29 15:30:00,82.41,82.42,82.27,82.33,109134.0,80.3183,80.328,80.1818,80.2403,109134.0
2019-07-29 15:40:00,82.32,82.42,82.14,82.41,211092.0,80.2305,80.328,80.0551,80.3183,211092.0
2019-07-29 15:50:00,82.42,82.53,82.21,82.23,421118.0,80.328,80.4352,80.1233,80.1428,421118.0
2019-07-30 09:30:00,81.55,82.17,81.5,82.07,325789.0,79.4801,80.0843,79.4314,79.9869,325789.0
2019-07-30 09:40:00,82.07,82.18,81.84,81.97,146354.0,79.9869,80.0941,79.7627,79.8894,146354.0
2019-07-30 09:50:00,81.97,81.98,81.85,81.86,137080.0,79.8894,79.8992,79.7725,79.7822,137080.0
2019-07-30 10:00:00,81.85,82.0,81.77,81.84,196191.0,79.7725,79.9187,79.6945,79.7627,196191.0
2019-07-30 10:10:00,81.86,81.88,81.74,81.8,60562.0,79.7822,79.8017,79.6653,79.7237,60562.0
2019-07-30 10:20:00,81.79,81.83,81.71,81.77,69466.0,79.714,79.753,79.636,79.6945,69466.0
2019-07-30 10:30:00,81.77,81.81,81.71,81.77,80110.0,79.6945,79.7335,79.636,79.6945,80110.0
2019-07-30 10:40:00,81.78,81.85,81.73,81.83,72556.0,79.7042,79.7725,79.6555,79.753,72556.0
2019-07-30 10:50:00,81.84,81.84,81.73,81.75,94567.0,79.7627,79.7627,79.6555,79.675,94567.0
2019-07-30 11:00:00,81.76,81.84,81.73,81.79,66725.0,79.6848,79.7627,79.6555,79.714,66725.0
2019-07-30 11:10:00,81.8,81.84,81.77,81.84,44215.0,79.7237,79.7627,79.6945,79.7627,44215.0
2019-07-30 11:20:00,81.84,81.94,81.79,81.86,128092.0,79.7627,79.8602,79.714,79.7822,128092.0
2019-07-30 11:30:00,81.88,81.93,81.83,81.83,87816.0,79.8017,79.8504,79.753,79.753,87816.0
2019-07-30 11:40:00,81.83,81.86,81.79,81.82,32384.0,79.753,79.7822,79.714,79.7432,32384.0
2019-07-30 11:50:00,81.82,81.82,81.73,81.77,31611.0,79.7432,79.7432,79.6555,79.6945,31611.0
2019-07-30 12:00:00,81.77,81.82,81.7,81.71,52970.0,79.6945,79.7432,79.6263,79.636,52970.0
2019-07-30 12:10:00,81.71,81.81,81.7,81.76,33547.0,79.636,79.7335,79.6263,79.6848,33547.0
2019-07-30 12:20:00,81.76,81.77,81.6,81.63,43598.0,79.6848,79.6945,79.5288,79.5581,43598.0
2019-07-30 12:30:00,81.63,81.74,81.59,81.69,91084.0,79.5581,79.6653,79.5191,79.6165,91084.0
2019-07-30 12:40:00,81.7,81.8,81.62,81.69,173935.0,79.6263,79.7237,79.5483,79.6165,173935.0
2019-07-30 12:50:00,81.67,81.7,81.53,81.61,42372.0,79.597,79.6263,79.4606,79.5386,42372.0
2019-07-30 13:00:00,81.63,81.66,81.57,81.59,36045.0,79.5581,79.5873,79.4996,79.5191,36045.0
2019-07-30 13:10:00,81.58,81.58,81.34,81.35,96763.0,79.5093,79.5093,79.2754,79.2852,96763.0
2019-07-30 13:20:00,81.34,81.38,81.1,81.11,84341.0,79.2754,79.3144,79.0415,79.0513,84341.0
2019-07-30 13:30:00,81.11,81.29,81.1,81.25,66234.0,79.0513,79.2267,79.0415,79.1877,66234.0
2019-07-30 13:40:00,81.23,81.24,81.07,81.23,84380.0,79.1682,79.178,79.0123,79.1682,84380.0
2019-07-30 13:50:00,81.23,81.29,81.15,81.15,44727.0,79.1682,79.2267,79.0902,79.0902,44727.0
2019-07-30 14:00:00,81.16,81.34,81.15,81.24,78102.0,79.1,79.2754,79.0902,79.178,78102.0
2019-07-30 14:10:00,81.24,81.37,81.21,81.31,56436.0,79.178,79.3047,79.1487,79.2462,56436.0
2019-07-30 14:20:00,81.32,81.4,81.25,81.26,53950.0,79.2559,79.3339,79.1877,79.1974,53950.0
2019-07-30 14:30:00,81.27,81.4,81.26,81.36,44759.0,79.2072,79.3339,79.1974,79.2949,44759.0
2019-07-30 14:40:00,81.36,81.36,81.17,81.24,58989.0,79.2949,79.2949,79.1097,79.178,58989.0
2019-07-30 14:50:00,81.25,81.33,81.23,81.25,67066.0,79.1877,79.2657,79.1682,79.1877,67066.0
2019-07-30 15:00:00,81.25,81.28,81.12,81.12,97758.0,79.1877,79.2169,79.061,79.061,97758.0
2019-07-30 15:10:00,81.13,81.14,80.94,80.96,102628.0,79.0707,79.0805,78.8856,78.9051,102628.0
2019-07-30 15:20:00,80.96,81.08,80.87,81.03,231765.0,78.9051,79.022,78.8173,78.9733,231765.0
2019-07-30 15:30:00,81.02,81.21,80.95,81.2,191173.0,78.9635,79.1487,78.8953,79.139,191173.0
2019-07-30 15:40:00,81.19,81.24,81.12,81.19,206552.0,79.1292,79.178,79.061,79.1292,206552.0
2019-07-30 15:50:00,81.19,81.2,80.91,81.15,466509.0,79.1292,79.139,78.8563,79.0902,466509.0
2019-07-31 09:30:00,81.07,81.5,80.86,81.42,113799.0,79.0123,79.4314,78.8076,79.3534,113799.0
2019-07-31 09:40:00,81.42,81.42,80.91,80.99,39652.0,79.3534,79.3534,78.8563,78.9343,39652.0
2019-07-31 09:50:00,81.0,81.0,80.62,80.77,56157.0,78.944,78.944,78.5737,78.7199,56157.0
2019-07-31 10:00:00,80.77,80.86,80.41,80.46,89577.0,78.7199,78.8076,78.369,78.4178,89577.0
2019-07-31 10:10:00,80.45,80.58,80.4,80.4,61205.0,78.408,78.5347,78.3593,78.3593,61205.0
2019-07-31 10:20:00,80.39,80.65,80.39,80.56,50074.0,78.3495,78.6029,78.3495,78.5152,50074.0
2019-07-31 10:30:00,80.56,80.68,80.52,80.6,37953.0,78.5152,78.6322,78.4762,78.5542,37953.0
2019-07-31 10:40:00,80.59,80.69,80.56,80.66,42786.0,78.5445,78.6419,78.5152,78.6127,42786.0
2019-07-31 10:50:00,80.64,80.69,80.54,80.69,54503.0,78.5932,78.6419,78.4957,78.6419,54503.0
2019-07-31 11:00:00,80.68,80.77,80.65,80.77,63099.0,78.6322,78.7199,78.6029,78.7199,63099.0
2019-07-31 11:10:00,80.77,80.84,80.72,80.79,52888.0,78.7199,78.7881,78.6712,78.7394,52888.0
2019-07-31 11:20:00,80.79,80.96,80.74,80.86,43407.0,78.7394,78.9051,78.6906,78.8076,43407.0
2019-07-31 11:30:00,80.86,81.02,80.85,80.93,32481.0,78.8076,78.9635,78.7979,78.8758,32481.0
2019-07-31 11:40:00,80.93,80.97,80.91,80.93,44953.0,78.8758,78.9148,78.8563,78.8758,44953.0
2019-07-31 11:50:00,80.93,80.99,80.9,80.97,35547.0,78.8758,78.9343,78.8466,78.9148,35547.0
2019-07-31 12:00:00,80.97,80.98,80.77,80.79,44635.0,78.9148,78.9246,78.7199,78.7394,44635.0
2019-07-31 12:10:00,80.8,80.86,80.78,80.83,30138.0,78.7491,78.8076,78.7296,78.7784,30138.0
2019-07-31 12:20:00,80.82,80.85,80.76,80.82,35507.0,78.7686,78.7979,78.7101,78.7686,35507.0
2019-07-31 12:30:00,80.83,80.86,80.75,80.85,111558.0,78.7784,78.8076,78.7004,78.7979,111558.0
2019-07-31 12:40:00,80.81,80.85,80.74,80.77,54140.0,78.7589,78.7979,78.6906,78.7199,54140.0
2019-07-31 12:50:00,80.77,80.85,80.71,80.77,45391.0,78.7199,78.7979,78.6614,78.7199,45391.0
2019-07-31 13:00:00,80.77,80.77,80.69,80.73,44888.0,78.7199,78.7199,78.6419,78.6809,44888.0
2019-07-31 13:10:00,80.73,80.73,80.68,80.69,18813.0,78.6809,78.6809,78.6322,78.6419,18813.0
2019-07-31 13:20:00,80.69,80.71,80.65,80.66,28000.0,78.6419,78.6614,78.6029,78.6127,28000.0
2019-07-31 13:30:00,80.66,80.7,80.62,80.64,39599.0,78.6127,78.6517,78.5737,78.5932,39599.0
2019-07-31 13:40:00,80.65,80.68,80.61,80.62,39239.0,78.6029,78.6322,78.5639,78.5737,39239.0
2019-07-31 13:50:00,80.61,80.63,80.45,80.57,96475.0,78.5639,78.5834,78.408,78.525,96475.0
2019-07-31 14:00:00,80.58,80.67,80.32,80.58,118355.0,78.5347,78.6224,78.2813,78.5347,118355.0
2019-07-31 14:10:00,80.56,80.56,80.37,80.41,54791.0,78.5152,78.5152,78.33,78.369,54791.0
2019-07-31 14:20:00,80.41,80.43,80.2,80.28,73278.0,78.369,78.3885,78.1644,78.2423,73278.0
2019-07-31 14:30:00,80.29,80.37,79.78,79.81,119873.0,78.2521,78.33,77.755,77.7842,119873.0
2019-07-31 14:40:00,79.78,79.78,79.36,79.38,132670.0,77.755,77.755,77.3457,77.3652,132670.0
2019-07-31 14:50:00,79.37,79.57,78.81,79.55,134814.0,77.3554,77.5503,76.8096,77.5308,134814.0
2019-07-31 15:00:00,79.54,80.1,79.43,79.78,246355.0,77.5211,78.0669,77.4139,77.755,246355.0
2019-07-31 15:10:00,79.76,79.85,79.45,79.81,152814.0,77.7355,77.8232,77.4334,77.7842,152814.0
2019-07-31 15:20:00,79.8,80.04,79.77,79.91,82800.0,77.7745,78.0084,77.7453,77.8817,82800.0
2019-07-31 15:30:00,79.89,79.9,79.71,79.77,104130.0,77.8622,77.872,77.6868,77.7453,104130.0
2019-07-31 15:40:00,79.77,79.88,79.72,79.77,117496.0,77.7453,77.8525,77.6965,77.7453,117496.0
2019-07-31 15:50:00,79.76,79.76,79.51,79.57,413001.0,77.7355,77.7355,77.4919,77.5503,413001.0
2019-08-01 09:30:00,79.85,80.17,79.79,79.83,119425.0,77.8232,78.1351,77.7648,77.8037,119425.0
2019-08-01 09:40:00,79.89,79.89,79.56,79.87,79901.0,77.8622,77.8622,77.5406,77.8427,79901.0
2019-08-01 09:50:00,79.88,80.02,79.82,79.86,70393.0,77.8525,77.9889,77.794,77.833,70393.0
2019-08-01 10:00:00,79.86,80.17,79.84,80.13,89171.0,77.833,78.1351,77.8135,78.0961,89171.0
2019-08-01 10:10:00,80.1,80.12,79.95,80.0,107685.0,78.0669,78.0864,77.9207,77.9694,107685.0
2019-08-01 10:20:00,79.97,80.0,79.74,79.93,72753.0,77.9402,77.9694,77.716,77.9012,72753.0
2019-08-01 10:30:00,79.9,79.93,79.77,79.81,45643.0,77.872,77.9012,77.7453,77.7842,45643.0
2019-08-01 10:40:00,79.81,80.0,79.79,79.82,57490.0,77.7842,77.9694,77.7648,77.794,57490.0
2019-08-01 10:50:00,79.81,79.93,79.81,79.86,66104.0,77.7842,77.9012,77.7842,77.833,66104.0
2019-08-01 11:00:00,79.85,79.96,79.82,79.94,52486.0,77.8232,77.9304,77.794,77.911,52486.0
2019-08-01 11:10:00,79.94,79.97,79.74,79.84,70518.0,77.911,77.9402,77.716,77.8135,70518.0
2019-08-01 11:20:00,79.84,79.9,79.78,79.89,57629.0,77.8135,77.872,77.755,77.8622,57629.0
2019-08-01 11:30:00,79.88,79.89,79.78,79.86,49905.0,77.8525,77.8622,77.755,77.833,49905.0
2019-08-01 11:40:00,79.86,79.89,79.82,79.83,29968.0,77.833,77.8622,77.794,77.8037,29968.0
2019-08-01 11:50:00,79.82,79.82,79.72,79.73,20274.0,77.794,77.794,77.6965,77.7063,20274.0
2019-08-01 12:00:00,79.71,79.72,79.62,79.64,19477.0,77.6868,77.6965,77.5991,77.6186,19477.0
2019-08-01 12:10:00,79.65,79.76,79.64,79.7,25040.0,77.6283,77.7355,77.6186,77.677,25040.0
2019-08-01 12:20:00,79.69,79.82,79.67,79.81,24803.0,77.6673,77.794,77.6478,77.7842,24803.0
2019-08-01 12:30:00,79.82,79.82,79.72,79.79,26471.0,77.794,77.794,77.6965,77.7648,26471.0
2019-08-01 12:40:00,79.78,79.93,79.77,79.92,29862.0,77.755,77.9012,77.7453,77.8915,29862.0
2019-08-01 12:50:00,79.93,79.95,79.88,79.95,25889.0,77.9012,77.9207,77.8525,77.9207,25889.0
2019-08-01 13:00:00,79.95,79.95,79.78,79.79,29872.0,77.9207,77.9207,77.755,77.7648,29872.0
2019-08-01 13:10:00,79.79,79.81,79.73,79.78,42857.0,77.7648,77.7842,77.7063,77.755,42857.0
2019-08-01 13:20:00,79.78,79.78,79.31,79.33,66682.0,77.755,77.755,77.2969,77.3164,66682.0
2019-08-01 13:30:00,79.33,79.52,79.01,79.05,66288.0,77.3164,77.5016,77.0046,77.0435,66288.0
2019-08-01 13:40:00,79.04,79.59,78.96,79.52,133318.0,77.0338,77.5698,76.9558,77.5016,133318.0
2019-08-01 13:50:00,79.49,79.57,79.11,79.41,97224.0,77.4724,77.5503,77.102,77.3944,97224.0
2019-08-01 14:00:00,79.37,79.43,79.07,79.2,49393.0,77.3554,77.4139,77.063,77.1897,49393.0
2019-08-01 14:10:00,79.17,79.39,78.92,79.33,101873.0,77.1605,77.3749,76.9168,77.3164,101873.0
2019-08-01 14:20:00,79.3,79.31,78.97,79.15,134858.0,77.2872,77.2969,76.9656,77.141,134858.0
2019-08-01 14:30:00,79.15,79.21,78.74,78.74,87850.0,77.141,77.1995,76.7414,76.7414,87850.0
2019-08-01 14:40:00,78.73,78.84,78.64,78.84,70185.0,76.7317,76.8389,76.6439,76.8389,70185.0
2019-08-01 14:50:00,78.83,78.92,78.63,78.8,98365.0,76.8291,76.9168,76.6342,76.7999,98365.0
2019-08-01 15:00:00,78.8,79.06,78.72,79.0,153179.0,76.7999,77.0533,76.7219,76.9948,153179.0
2019-08-01 15:10:00,78.99,79.07,78.84,79.01,100544.0,76.9851,77.063,76.8389,77.0046,100544.0
2019-08-01 15:20:00,79.02,79.2,79.0,79.12,107462.0,77.0143,77.1897,76.9948,77.1118,107462.0
2019-08-01 15:30:00,79.12,79.21,79.05,79.16,141179.0,77.1118,77.1995,77.0435,77.1507,141179.0
2019-08-01 15:40:00,79.16,79.22,78.98,79.0,151783.0,77.1507,77.2092,76.9753,76.9948,151783.0
2019-08-01 15:50:00,78.98,79.16,78.89,79.16,322842.0,76.9753,77.1507,76.8876,77.1507,322842.0
2019-08-02 09:30:00,79.25,79.25,78.24,78.67,250389.0,77.2385,77.2385,76.2541,76.6732,250389.0
2019-08-02 09:40:00,78.63,78.69,78.35,78.56,124141.0,76.6342,76.6927,76.3613,76.566,124141.0
2019-08-02 09:50:00,78.59,78.9,78.38,78.52,177749.0,76.5952,76.8973,76.3905,76.527,177749.0
2019-08-02 10:00:00,78.53,78.77,78.3,78.37,63527.0,76.5367,76.7706,76.3126,76.3808,63527.0
2019-08-02 10:10:00,78.4,78.43,78.25,78.36,77221.0,76.41,76.4393,76.2638,76.3711,77221.0
2019-08-02 10:20:00,78.38,78.41,78.27,78.35,50551.0,76.3905,76.4198,76.2833,76.3613,50551.0
2019-08-02 10:30:00,78.35,78.38,78.01,78.03,140570.0,76.3613,76.3905,76.0299,76.0494,140570.0
2019-08-02 10:40:00,78.02,78.02,77.81,77.87,253361.0,76.0397,76.0397,75.835,75.8935,253361.0
2019-08-02 10:50:00,77.89,78.11,77.88,78.03,62463.0,75.913,76.1274,75.9032,76.0494,62463.0
2019-08-02 11:00:00,78.03,78.04,77.71,77.78,124524.0,76.0494,76.0592,75.7376,75.8058,124524.0
2019-08-02 11:10:00,77.78,77.88,77.57,77.6,69968.0,75.8058,75.9032,75.6011,75.6303,69968.0
2019-08-02 11:20:00,77.6,77.74,77.57,77.62,88283.0,75.6303,75.7668,75.6011,75.6498,88283.0
2019-08-02 11:30:00,77.62,77.74,77.53,77.55,97047.0,75.6498,75.7668,75.5621,75.5816,97047.0
2019-08-02 11:40:00,77.55,77.63,77.34,77.46,138025.0,75.5816,75.6596,75.3769,75.4939,138025.0
2019-08-02 11:50:00,77.48,77.57,77.34,77.46,115409.0,75.5134,75.6011,75.3769,75.4939,115409.0
2019-08-02 12:00:00,77.46,77.47,77.25,77.32,80210.0,75.4939,75.5036,75.2892,75.3575,80210.0
2019-08-02 12:10:00,77.31,77.44,77.24,77.39,83544.0,75.3477,75.4744,75.2795,75.4257,83544.0
2019-08-02 12:20:00,77.38,77.51,77.35,77.41,88560.0,75.4159,75.5426,75.3867,75.4452,88560.0
2019-08-02 12:30:00,77.41,77.58,77.3,77.56,67941.0,75.4452,75.6109,75.338,75.5914,67941.0
2019-08-02 12:40:00,77.56,77.56,77.31,77.31,37390.0,75.5914,75.5914,75.3477,75.3477,37390.0
2019-08-02 12:50:00,77.31,77.35,76.91,76.96,88537.0,75.3477,75.3867,74.9579,75.0066,88537.0
2019-08-02 13:00:00,76.96,77.0,76.65,76.79,110952.0,75.0066,75.0456,74.7045,74.8409,110952.0
2019-08-02 13:10:00,76.79,76.91,76.69,76.9,53716.0,74.8409,74.9579,74.7434,74.9481,53716.0
2019-08-02 13:20:00,76.91,76.96,76.74,76.89,68637.0,74.9579,75.0066,74.7922,74.9384,68637.0
2019-08-02 13:30:00,76.9,77.07,76.88,77.07,113688.0,74.9481,75.1138,74.9286,75.1138,113688.0
2019-08-02 13:40:00,77.07,77.24,77.06,77.14,57086.0,75.1138,75.2795,75.1041,75.182,57086.0
2019-08-02 13:50:00,77.15,77.31,77.14,77.18,50370.0,75.1918,75.3477,75.182,75.221,50370.0
2019-08-02 14:00:00,77.16,77.28,77.04,77.04,124694.0,75.2015,75.3185,75.0846,75.0846,124694.0
2019-08-02 14:10:00,77.05,77.16,76.94,77.07,58607.0,75.0943,75.2015,74.9871,75.1138,58607.0
2019-08-02 14:20:00,77.08,77.27,77.08,77.12,72846.0,75.1235,75.3087,75.1235,75.1625,72846.0
2019-08-02 14:30:00,77.11,77.24,76.98,77.23,49763.0,75.1528,75.2795,75.0261,75.2697,49763.0
2019-08-02 14:40:00,77.21,77.27,77.1,77.11,56938.0,75.2502,75.3087,75.143,75.1528,56938.0
2019-08-02 14:50:00,77.1,77.17,76.96,77.17,80749.0,75.143,75.2113,75.0066,75.2113,80749.0
2019-08-02 15:00:00,77.17,77.31,77.1,77.2,75566.0,75.2113,75.3477,75.143,75.2405,75566.0
2019-08-02 15:10:00,77.2,77.3,77.18,77.26,84092.0,75.2405,75.338,75.221,75.299,84092.0
2019-08-02 15:20:00,77.25,77.54,77.22,77.45,166031.0,75.2892,75.5719,75.26,75.4842,166031.0
2019-08-02 15:30:00,77.46,77.69,77.37,77.58,154937.0,75.4939,75.7181,75.4062,75.6109,154937.0
2019-08-02 15:40:00,77.58,77.85,77.54,77.69,239909.0,75.6109,75.874,75.5719,75.7181,239909.0
2019-08-02 15:50:00,77.69,77.8,77.52,77.59,413921.0,75.7181,75.8253,75.5524,75.6206,413921.0
2019-08-05 09:30:00,76.71,76.79,76.24,76.31,157834.0,74.7629,74.8409,74.3049,74.3731,157834.0
2019-08-05 09:40:00,76.32,76.33,75.9,76.06,92796.0,74.3828,74.3926,73.9735,74.1294,92796.0
2019-08-05 09:50:00,76.06,76.35,76.0,76.07,75553.0,74.1294,74.4121,74.071,74.1392,75553.0
2019-08-05 10:00:00,76.08,76.1,75.53,75.65,97253.0,74.1489,74.1684,73.6129,73.7298,97253.0
2019-08-05 10:10:00,75.66,75.78,75.51,75.57,74537.0,73.7396,73.8565,73.5934,73.6519,74537.0
2019-08-05 10:20:00,75.58,75.81,75.56,75.79,59797.0,73.6616,73.8858,73.6421,73.8663,59797.0
2019-08-05 10:30:00,75.78,75.96,75.7,75.77,55744.0,73.8565,74.032,73.7786,73.8468,55744.0
2019-08-05 10:40:00,75.76,75.87,75.63,75.68,55623.0,73.837,73.9443,73.7103,73.7591,55623.0
2019-08-05 10:50:00,75.67,75.87,75.58,75.85,65829.0,73.7493,73.9443,73.6616,73.9248,65829.0
2019-08-05 11:00:00,75.84,76.12,75.78,76.07,39416.0,73.915,74.1879,73.8565,74.1392,39416.0
2019-08-05 11:10:00,76.07,76.2,76.05,76.19,37664.0,74.1392,74.2659,74.1197,74.2561,37664.0
2019-08-05 11:20:00,76.2,76.28,76.05,76.16,49611.0,74.2659,74.3438,74.1197,74.2269,49611.0
2019-08-05 11:30:00,76.17,76.24,76.08,76.14,44137.0,74.2366,74.3049,74.1489,74.2074,44137.0
2019-08-05 11:40:00,76.15,76.24,76.05,76.21,34379.0,74.2171,74.3049,74.1197,74.2756,34379.0
2019-08-05 11:50:00,76.22,76.22,75.97,75.97,56693.0,74.2854,74.2854,74.0417,74.0417,56693.0
2019-08-05 12:00:00,75.97,76.05,75.89,75.97,61667.0,74.0417,74.1197,73.9637,74.0417,61667.0
2019-08-05 12:10:00,75.97,76.06,75.93,76.05,36951.0,74.0417,74.1294,74.0027,74.1197,36951.0
2019-08-05 12:20:00,76.05,76.06,75.82,75.82,32737.0,74.1197,74.1294,73.8955,73.8955,32737.0
2019-08-05 12:30:00,75.82,75.96,75.78,75.81,30164.0,73.8955,74.032,73.8565,73.8858,30164.0
2019-08-05 12:40:00,75.83,75.91,75.8,75.83,30151.0,73.9053,73.9832,73.876,73.9053,30151.0
2019-08-05 12:50:00,75.83,75.9,75.71,75.72,67318.0,73.9053,73.9735,73.7883,73.7981,67318.0
2019-08-05 13:00:00,75.72,75.94,75.69,75.91,136845.0,73.7981,74.0125,73.7688,73.9832,136845.0
2019-08-05 13:10:00,75.91,76.05,75.91,76.01,23645.0,73.9832,74.1197,73.9832,74.0807,23645.0
2019-08-05 13:20:00,76.02,76.03,75.92,75.98,29415.0,74.0904,74.1002,73.993,74.0515,29415.0
2019-08-05 13:30:00,75.98,76.12,75.96,76.07,40523.0,74.0515,74.1879,74.032,74.1392,40523.0
2019-08-05 13:40:00,76.06,76.08,75.9,75.96,33534.0,74.1294,74.1489,73.9735,74.032,33534.0
2019-08-05 13:50:00,75.95,75.95,75.86,75.89,37893.0,74.0222,74.0222,73.9345,73.9637,37893.0
2019-08-05 14:00:00,75.88,75.94,75.86,75.89,63153.0,73.954,74.0125,73.9345,73.9637,63153.0
2019-08-05 14:10:00,75.88,75.93,75.86,75.86,125393.0,73.954,74.0027,73.9345,73.9345,125393.0
2019-08-05 14:20:00,75.87,75.88,75.63,75.67,78276.0,73.9443,73.954,73.7103,73.7493,78276.0
2019-08-05 14:30:00,75.67,75.76,75.59,75.69,62068.0,73.7493,73.837,73.6714,73.7688,62068.0
2019-08-05 14:40:00,75.69,75.84,75.6,75.81,97207.0,73.7688,73.915,73.6811,73.8858,97207.0
2019-08-05 14:50:00,75.8,75.88,75.66,75.67,49240.0,73.876,73.954,73.7396,73.7493,49240.0
2019-08-05 15:00:00,75.67,75.78,75.48,75.53,102779.0,73.7493,73.8565,73.5642,73.6129,102779.0
2019-08-05 15:10:00,75.53,75.89,75.53,75.87,90633.0,73.6129,73.9637,73.6129,73.9443,90633.0
2019-08-05 15:20:00,75.88,75.99,75.78,75.78,109459.0,73.954,74.0612,73.8565,73.8565,109459.0
2019-08-05 15:30:00,75.77,75.97,75.65,75.94,112353.0,73.8468,74.0417,73.7298,74.0125,112353.0
2019-08-05 15:40:00,75.94,76.14,75.93,76.06,135834.0,74.0125,74.2074,74.0027,74.1294,135834.0
2019-08-05 15:50:00,76.06,76.29,75.99,76.02,373190.0,74.1294,74.3536,74.0612,74.0904,373190.0
2019-08-06 09:30:00,76.37,76.58,75.99,76.39,158470.0,74.4316,74.6362,74.0612,74.4511,158470.0
2019-08-06 09:40:00,76.36,76.79,76.35,76.37,69265.0,74.4218,74.8409,74.4121,74.4316,69265.0
2019-08-06 09:50:00,76.38,76.46,76.18,76.33,37433.0,74.4413,74.5193,74.2464,74.3926,37433.0
2019-08-06 10:00:00,76.32,76.45,76.14,76.19,55806.0,74.3828,74.5095,74.2074,74.2561,55806.0
2019-08-06 10:10:00,76.2,76.33,75.83,75.84,49392.0,74.2659,74.3926,73.9053,73.915,49392.0
2019-08-06 10:20:00,75.86,75.96,75.83,75.89,66906.0,73.9345,74.032,73.9053,73.9637,66906.0
2019-08-06 10:30:00,75.87,76.31,75.85,76.31,35239.0,73.9443,74.3731,73.9248,74.3731,35239.0
2019-08-06 10:40:00,76.34,76.34,76.19,76.27,55479.0,74.4023,74.4023,74.2561,74.3341,55479.0
2019-08-06 10:50:00,76.3,76.37,76.22,76.36,51880.0,74.3633,74.4316,74.2854,74.4218,51880.0
2019-08-06 11:00:00,76.37,76.4,76.27,76.39,53216.0,74.4316,74.4608,74.3341,74.4511,53216.0
2019-08-06 11:10:00,76.39,76.42,76.13,76.16,28295.0,74.4511,74.4803,74.1977,74.2269,28295.0
2019-08-06 11:20:00,76.14,76.39,76.14,76.32,23933.0,74.2074,74.4511,74.2074,74.3828,23933.0
2019-08-06 11:30:00,76.33,76.38,76.09,76.2,31176.0,74.3926,74.4413,74.1587,74.2659,31176.0
2019-08-06 11:40:00,76.21,76.38,76.14,76.3,34197.0,74.2756,74.4413,74.2074,74.3633,34197.0
2019-08-06 11:50:00,76.31,76.33,76.06,76.15,45772.0,74.3731,74.3926,74.1294,74.2171,45772.0
2019-08-06 12:00:00,76.16,76.36,76.15,76.31,46479.0,74.2269,74.4218,74.2171,74.3731,46479.0
2019-08-06 12:10:00,76.33,76.36,76.25,76.32,47137.0,74.3926,74.4218,74.3146,74.3828,47137.0
2019-08-06 12:20:00,76.32,76.34,76.24,76.26,17127.0,74.3828,74.4023,74.3049,74.3244,17127.0
2019-08-06 12:30:00,76.24,76.35,76.2,76.33,23723.0,74.3049,74.4121,74.2659,74.3926,23723.0
2019-08-06 12:40:00,76.33,76.36,76.27,76.31,25425.0,74.3926,74.4218,74.3341,74.3731,25425.0
2019-08-06 12:50:00,76.3,76.35,76.25,76.33,27250.0,74.3633,74.4121,74.3146,74.3926,27250.0
2019-08-06 13:00:00,76.35,76.59,76.34,76.56,40142.0,74.4121,74.646,74.4023,74.6167,40142.0
2019-08-06 13:10:00,76.55,76.61,76.5,76.59,22741.0,74.607,74.6655,74.5583,74.646,22741.0
2019-08-06 13:20:00,76.6,76.84,76.6,76.79,55924.0,74.6557,74.8896,74.6557,74.8409,55924.0
2019-08-06 13:30:00,76.79,76.94,76.77,76.89,42265.0,74.8409,74.9871,74.8214,74.9384,42265.0
2019-08-06 13:40:00,76.9,76.93,76.87,76.89,30838.0,74.9481,74.9774,74.9189,74.9384,30838.0
2019-08-06 13:50:00,76.89,76.92,76.83,76.88,29498.0,74.9384,74.9676,74.8799,74.9286,29498.0
2019-08-06 14:00:00,76.86,76.9,76.75,76.87,41450.0,74.9091,74.9481,74.8019,74.9189,41450.0
2019-08-06 14:10:00,76.86,77.11,76.86,77.08,45598.0,74.9091,75.1528,74.9091,75.1235,45598.0
2019-08-06 14:20:00,77.08,77.12,77.02,77.06,47568.0,75.1235,75.1625,75.0651,75.1041,47568.0
2019-08-06 14:30:00,77.06,77.18,77.03,77.07,42814.0,75.1041,75.221,75.0748,75.1138,42814.0
2019-08-06 14:40:00,77.08,77.17,77.04,77.07,38784.0,75.1235,75.2113,75.0846,75.1138,38784.0
2019-08-06 14:50:00,77.07,77.1,76.93,76.96,57367.0,75.1138,75.143,74.9774,75.0066,57367.0
2019-08-06 15:00:00,76.97,77.05,76.89,76.96,65434.0,75.0163,75.0943,74.9384,75.0066,65434.0
2019-08-06 15:10:00,76.95,77.13,76.89,77.02,59451.0,74.9968,75.1723,74.9384,75.0651,59451.0
2019-08-06 15:20:00,77.02,77.11,76.89,76.95,80125.0,75.0651,75.1528,74.9384,74.9968,80125.0
2019-08-06 15:30:00,76.94,77.01,76.78,77.0,141517.0,74.9871,75.0553,74.8312,75.0456,141517.0
2019-08-06 15:40:00,77.01,77.1,76.94,77.02,110268.0,75.0553,75.143,74.9871,75.0651,110268.0
2019-08-06 15:50:00,77.02,77.18,76.96,77.14,400535.0,75.0651,75.221,75.0066,75.182,400535.0
2019-08-07 09:30:00,76.28,76.35,75.86,75.98,74343.0,74.3438,74.4121,73.9345,74.0515,74343.0
2019-08-07 09:40:00,75.95,75.98,75.13,75.56,116549.0,74.0222,74.0515,73.223,73.6421,116549.0
2019-08-07 09:50:00,75.55,76.25,75.5,76.02,191710.0,73.6324,74.3146,73.5836,74.0904,191710.0
2019-08-07 10:00:00,76.03,76.25,75.81,76.19,39682.0,74.1002,74.3146,73.8858,74.2561,39682.0
2019-08-07 10:10:00,76.25,76.48,76.18,76.21,25428.0,74.3146,74.5388,74.2464,74.2756,25428.0
2019-08-07 10:20:00,76.19,76.23,75.99,76.08,37797.0,74.2561,74.2951,74.0612,74.1489,37797.0
2019-08-07 10:30:00,76.06,76.51,76.06,76.46,72325.0,74.1294,74.568,74.1294,74.5193,72325.0
2019-08-07 10:40:00,76.47,76.48,76.31,76.44,49612.0,74.529,74.5388,74.3731,74.4998,49612.0
2019-08-07 10:50:00,76.44,76.65,76.4,76.55,41780.0,74.4998,74.7045,74.4608,74.607,41780.0
2019-08-07 11:00:00,76.53,76.54,76.22,76.42,40998.0,74.5875,74.5972,74.2854,74.4803,40998.0
2019-08-07 11:10:00,76.41,76.54,76.29,76.33,30962.0,74.4705,74.5972,74.3536,74.3926,30962.0
2019-08-07 11:20:00,76.34,76.45,76.27,76.44,38783.0,74.4023,74.5095,74.3341,74.4998,38783.0
2019-08-07 11:30:00,76.43,76.43,76.19,76.24,146135.0,74.49,74.49,74.2561,74.3049,146135.0
2019-08-07 11:40:00,76.25,76.25,76.0,76.02,29087.0,74.3146,74.3146,74.071,74.0904,29087.0
2019-08-07 11:50:00,76.01,76.19,75.99,76.05,57377.0,74.0807,74.2561,74.0612,74.1197,57377.0
2019-08-07 12:00:00,76.08,76.17,75.98,76.03,59109.0,74.1489,74.2366,74.0515,74.1002,59109.0
2019-08-07 12:10:00,76.05,76.05,75.88,75.91,107881.0,74.1197,74.1197,73.954,73.9832,107881.0
2019-08-07 12:20:00,75.91,75.96,75.75,75.91,38975.0,73.9832,74.032,73.8273,73.9832,38975.0
2019-08-07 12:30:00,75.92,76.14,75.86,76.04,34427.0,73.993,74.2074,73.9345,74.1099,34427.0
2019-08-07 12:40:00,76.02,76.21,76.0,76.08,33773.0,74.0904,74.2756,74.071,74.1489,33773.0
2019-08-07 12:50:00,76.09,76.24,76.09,76.23,19195.0,74.1587,74.3049,74.1587,74.2951,19195.0
2019-08-07 13:00:00,76.23,76.31,76.16,76.28,37030.0,74.2951,74.3731,74.2269,74.3438,37030.0
2019-08-07 13:10:00,76.3,76.3,76.19,76.21,81948.0,74.3633,74.3633,74.2561,74.2756,81948.0
2019-08-07 13:20:00,76.2,76.35,76.19,76.29,33359.0,74.2659,74.4121,74.2561,74.3536,33359.0
2019-08-07 13:30:00,76.31,76.41,76.29,76.38,34451.0,74.3731,74.4705,74.3536,74.4413,34451.0
2019-08-07 13:40:00,76.38,76.41,76.34,76.39,24601.0,74.4413,74.4705,74.4023,74.4511,24601.0
2019-08-07 13:50:00,76.4,76.51,76.33,76.4,65956.0,74.4608,74.568,74.3926,74.4608,65956.0
2019-08-07 14:00:00,76.39,76.61,76.39,76.61,41552.0,74.4511,74.6655,74.4511,74.6655,41552.0
2019-08-07 14:10:00,76.62,76.62,76.25,76.26,40330.0,74.6752,74.6752,74.3146,74.3244,40330.0
2019-08-07 14:20:00,76.28,76.4,76.23,76.4,31193.0,74.3438,74.4608,74.2951,74.4608,31193.0
2019-08-07 14:30:00,76.38,76.44,76.35,76.38,21096.0,74.4413,74.4998,74.4121,74.4413,21096.0
2019-08-07 14:40:00,76.37,76.6,76.37,76.55,108492.0,74.4316,74.6557,74.4316,74.607,108492.0
2019-08-07 14:50:00,76.57,76.66,76.51,76.62,76773.0,74.6265,74.7142,74.568,74.6752,76773.0
2019-08-07 15:00:00,76.62,76.63,76.39,76.41,49330.0,74.6752,74.685,74.4511,74.4705,49330.0
2019-08-07 15:10:00,76.39,76.43,76.3,76.39,61132.0,74.4511,74.49,74.3633,74.4511,61132.0
2019-08-07 15:20:00,76.4,76.54,76.38,76.53,85894.0,74.4608,74.5972,74.4413,74.5875,85894.0
2019-08-07 15:30:00,76.53,76.63,76.47,76.61,55772.0,74.5875,74.685,74.529,74.6655,55772.0
2019-08-07 15:40:00,76.62,76.62,76.33,76.34,110264.0,74.6752,74.6752,74.3926,74.4023,110264.0
2019-08-07 15:50:00,76.33,76.47,76.3,76.34,230527.0,74.3926,74.529,74.3633,74.4023,230527.0
2019-08-08 09:30:00,76.8,77.18,76.73,76.92,51762.0,74.8507,75.221,74.7824,74.9676,51762.0
2019-08-08 09:40:00,76.91,76.95,76.69,76.89,24740.0,74.9579,74.9968,74.7434,74.9384,24740.0
2019-08-08 09:50:00,76.86,77.17,76.72,77.08,19004.0,74.9091,75.2113,74.7727,75.1235,19004.0
2019-08-08 10:00:00,77.09,77.23,77.07,77.21,32835.0,75.1333,75.2697,75.1138,75.2502,32835.0
2019-08-08 10:10:00,77.21,77.4,77.13,77.34,60801.0,75.2502,75.4354,75.1723,75.3769,60801.0
2019-08-08 10:20:00,77.37,77.43,77.29,77.3,21744.0,75.4062,75.4647,75.3282,75.338,21744.0
2019-08-08 10:30:00,77.31,77.44,77.31,77.36,18844.0,75.3477,75.4744,75.3477,75.3964,18844.0
2019-08-08 10:40:00,77.35,77.43,77.34,77.36,16872.0,75.3867,75.4647,75.3769,75.3964,16872.0
2019-08-08 10:50:00,77.37,77.56,77.37,77.48,20176.0,75.4062,75.5914,75.4062,75.5134,20176.0
2019-08-08 11:00:00,77.49,77.55,77.38,77.38,21916.0,75.5231,75.5816,75.4159,75.4159,21916.0
2019-08-08 11:10:00,77.38,77.5,77.33,77.43,33187.0,75.4159,75.5329,75.3672,75.4647,33187.0
2019-08-08 11:20:00,77.42,77.55,77.37,77.38,32991.0,75.4549,75.5816,75.4062,75.4159,32991.0
2019-08-08 11:30:00,77.37,77.58,77.36,77.55,45245.0,75.4062,75.6109,75.3964,75.5816,45245.0
2019-08-08 11:40:00,77.55,77.64,77.53,77.61,49500.0,75.5816,75.6693,75.5621,75.6401,49500.0
2019-08-08 11:50:00,77.6,77.68,77.59,77.61,38903.0,75.6303,75.7083,75.6206,75.6401,38903.0
2019-08-08 12:00:00,77.62,77.7,77.6,77.67,35452.0,75.6498,75.7278,75.6303,75.6986,35452.0
2019-08-08 12:10:00,77.67,77.85,77.58,77.84,87775.0,75.6986,75.874,75.6109,75.8643,87775.0
2019-08-08 12:20:00,77.85,77.87,77.69,77.7,35037.0,75.874,75.8935,75.7181,75.7278,35037.0
2019-08-08 12:30:00,77.71,77.79,77.68,77.7,43335.0,75.7376,75.8155,75.7083,75.7278,43335.0
2019-08-08 12:40:00,77.69,77.73,77.61,77.67,27707.0,75.7181,75.757,75.6401,75.6986,27707.0
2019-08-08 12:50:00,77.68,77.68,77.55,77.57,17884.0,75.7083,75.7083,75.5816,75.6011,17884.0
2019-08-08 13:00:00,77.55,77.62,77.53,77.57,55488.0,75.5816,75.6498,75.5621,75.6011,55488.0
2019-08-08 13:10:00,77.56,77.59,77.5,77.52,13124.0,75.5914,75.6206,75.5329,75.5524,13124.0
2019-08-08 13:20:00,77.5,77.51,77.46,77.47,14470.0,75.5329,75.5426,75.4939,75.5036,14470.0
2019-08-08 13:30:00,77.48,77.64,77.47,77.55,17011.0,75.5134,75.6693,75.5036,75.5816,17011.0
2019-08-08 13:40:00,77.54,77.67,77.53,77.65,24813.0,75.5719,75.6986,75.5621,75.6791,24813.0
2019-08-08 13:50:00,77.65,77.71,77.63,77.66,25082.0,75.6791,75.7376,75.6596,75.6888,25082.0
2019-08-08 14:00:00,77.66,77.85,77.65,77.76,24116.0,75.6888,75.874,75.6791,75.7863,24116.0
2019-08-08 14:10:00,77.76,77.82,77.74,77.74,19209.0,75.7863,75.8448,75.7668,75.7668,19209.0
2019-08-08 14:20:00,77.75,77.84,77.74,77.76,28358.0,75.7765,75.8643,75.7668,75.7863,28358.0
2019-08-08 14:30:00,77.76,77.87,77.76,77.87,27735.0,75.7863,75.8935,75.7863,75.8935,27735.0
2019-08-08 14:40:00,77.88,77.92,77.81,77.84,35098.0,75.9032,75.9422,75.835,75.8643,35098.0
2019-08-08 14:50:00,77.84,77.9,77.84,77.85,29773.0,75.8643,75.9227,75.8643,75.874,29773.0
2019-08-08 15:00:00,77.85,77.91,77.78,77.78,27522.0,75.874,75.9325,75.8058,75.8058,27522.0
2019-08-08 15:10:00,77.78,77.79,77.63,77.69,46388.0,75.8058,75.8155,75.6596,75.7181,46388.0
2019-08-08 15:20:00,77.7,77.7,77.54,77.61,43601.0,75.7278,75.7278,75.5719,75.6401,43601.0
2019-08-08 15:30:00,77.61,77.66,77.43,77.51,80289.0,75.6401,75.6888,75.4647,75.5426,80289.0
2019-08-08 15:40:00,77.52,77.71,77.49,77.56,201167.0,75.5524,75.7376,75.5231,75.5914,201167.0
2019-08-08 15:50:00,77.56,77.81,77.47,77.78,657430.0,75.5914,75.835,75.5036,75.8058,657430.0
2019-08-09 09:30:00,77.46,77.77,76.87,77.48,81981.0,75.4939,75.796,74.9189,75.5134,81981.0
2019-08-09 09:40:00,77.5,77.75,77.5,77.66,78819.0,75.5329,75.7765,75.5329,75.6888,78819.0
2019-08-09 09:50:00,77.7,77.77,77.65,77.68,47533.0,75.7278,75.796,75.6791,75.7083,47533.0
2019-08-09 10:00:00,77.69,77.93,77.65,77.68,101248.0,75.7181,75.952,75.6791,75.7083,101248.0
2019-08-09 10:10:00,77.67,78.07,77.67,77.9,35899.0,75.6986,76.0884,75.6986,75.9227,35899.0
2019-08-09 10:20:00,77.93,77.96,77.68,77.73,29059.0,75.952,75.9812,75.7083,75.757,29059.0
2019-08-09 10:30:00,77.72,77.77,77.54,77.6,47651.0,75.7473,75.796,75.5719,75.6303,47651.0
2019-08-09 10:40:00,77.6,77.94,77.49,77.88,77087.0,75.6303,75.9617,75.5231,75.9032,77087.0
2019-08-09 10:50:00,77.94,78.01,77.87,77.93,60638.0,75.9617,76.0299,75.8935,75.952,60638.0
2019-08-09 11:00:00,77.91,77.97,77.81,77.84,34041.0,75.9325,75.991,75.835,75.8643,34041.0
2019-08-09 11:10:00,77.84,77.93,77.75,77.87,24207.0,75.8643,75.952,75.7765,75.8935,24207.0
2019-08-09 11:20:00,77.86,77.92,77.55,77.56,58961.0,75.8837,75.9422,75.5816,75.5914,58961.0
2019-08-09 11:30:00,77.54,77.76,77.54,77.68,35844.0,75.5719,75.7863,75.5719,75.7083,35844.0
2019-08-09 11:40:00,77.66,77.74,77.64,77.74,24632.0,75.6888,75.7668,75.6693,75.7668,24632.0
2019-08-09 11:50:00,77.73,77.73,77.51,77.54,62689.0,75.757,75.757,75.5426,75.5719,62689.0
2019-08-09 12:00:00,77.53,77.61,77.41,77.44,124346.0,75.5621,75.6401,75.4452,75.4744,124346.0
2019-08-09 12:10:00,77.44,77.53,77.36,77.36,19832.0,75.4744,75.5621,75.3964,75.3964,19832.0
2019-08-09 12:20:00,77.37,77.48,77.34,77.4,23675.0,75.4062,75.5134,75.3769,75.4354,23675.0
2019-08-09 12:30:00,77.4,77.44,77.32,77.38,20017.0,75.4354,75.4744,75.3575,75.4159,20017.0
2019-08-09 12:40:00,77.38,77.52,77.35,77.49,25682.0,75.4159,75.5524,75.3867,75.5231,25682.0
2019-08-09 12:50:00,77.49,77.78,77.46,77.59,49715.0,75.5231,75.8058,75.4939,75.6206,49715.0
2019-08-09 13:00:00,77.6,77.67,77.56,77.63,20041.0,75.6303,75.6986,75.5914,75.6596,20041.0
2019-08-09 13:10:00,77.62,77.71,77.59,77.69,15727.0,75.6498,75.7376,75.6206,75.7181,15727.0
2019-08-09 13:20:00,77.69,77.8,77.67,77.75,24971.0,75.7181,75.8253,75.6986,75.7765,24971.0
2019-08-09 13:30:00,77.75,77.97,77.75,77.91,24121.0,75.7765,75.991,75.7765,75.9325,24121.0
2019-08-09 13:40:00,77.9,77.96,77.88,77.92,16051.0,75.9227,75.9812,75.9032,75.9422,16051.0
2019-08-09 13:50:00,77.92,77.95,77.73,77.73,15297.0,75.9422,75.9715,75.757,75.757,15297.0
2019-08-09 14:00:00,77.74,77.74,77.66,77.68,14318.0,75.7668,75.7668,75.6888,75.7083,14318.0
2019-08-09 14:10:00,77.67,77.69,77.53,77.55,34885.0,75.6986,75.7181,75.5621,75.5816,34885.0
2019-08-09 14:20:00,77.55,77.68,77.53,77.62,26531.0,75.5816,75.7083,75.5621,75.6498,26531.0
2019-08-09 14:30:00,77.63,77.64,77.41,77.46,25485.0,75.6596,75.6693,75.4452,75.4939,25485.0
2019-08-09 14:40:00,77.45,77.46,77.38,77.41,25235.0,75.4842,75.4939,75.4159,75.4452,25235.0
2019-08-09 14:50:00,77.39,77.48,77.33,77.41,28572.0,75.4257,75.5134,75.3672,75.4452,28572.0
2019-08-09 15:00:00,77.41,77.59,77.36,77.58,34203.0,75.4452,75.6206,75.3964,75.6109,34203.0
2019-08-09 15:10:00,77.58,77.61,77.43,77.44,34144.0,75.6109,75.6401,75.4647,75.4744,34144.0
2019-08-09 15:20:00,77.44,77.44,77.37,77.38,37507.0,75.4744,75.4744,75.4062,75.4159,37507.0
2019-08-09 15:30:00,77.37,77.45,77.35,77.44,98926.0,75.4062,75.4842,75.3867,75.4744,98926.0
2019-08-09 15:40:00,77.44,77.45,77.34,77.34,114462.0,75.4744,75.4842,75.3769,75.3769,114462.0
2019-08-09 15:50:00,77.33,77.41,77.1,77.36,381418.0,75.3672,75.4452,75.143,75.3964,381418.0
2019-08-12 09:30:00,76.93,77.35,76.74,76.82,48358.0,74.9774,75.3867,74.7922,74.8701,48358.0
2019-08-12 09:40:00,76.85,77.03,76.67,76.81,42470.0,74.8994,75.0748,74.7239,74.8604,42470.0
2019-08-12 09:50:00,76.83,76.95,76.71,76.95,27080.0,74.8799,74.9968,74.7629,74.9968,27080.0
2019-08-12 10:00:00,76.94,77.05,76.8,76.86,47401.0,74.9871,75.0943,74.8507,74.9091,47401.0
2019-08-12 10:10:00,76.86,77.32,76.81,77.26,56078.0,74.9091,75.3575,74.8604,75.299,56078.0
2019-08-12 10:20:00,77.27,77.48,77.22,77.34,25067.0,75.3087,75.5134,75.26,75.3769,25067.0
2019-08-12 10:30:00,77.34,77.38,77.17,77.22,17200.0,75.3769,75.4159,75.2113,75.26,17200.0
2019-08-12 10:40:00,77.22,77.27,77.1,77.27,35133.0,75.26,75.3087,75.143,75.3087,35133.0
2019-08-12 10:50:00,77.27,77.39,77.24,77.39,23928.0,75.3087,75.4257,75.2795,75.4257,23928.0
2019-08-12 11:00:00,77.4,77.43,77.27,77.27,28053.0,75.4354,75.4647,75.3087,75.3087,28053.0
2019-08-12 11:10:00,77.27,77.27,77.04,77.05,34990.0,75.3087,75.3087,75.0846,75.0943,34990.0
2019-08-12 11:20:00,77.04,77.15,77.04,77.11,23992.0,75.0846,75.1918,75.0846,75.1528,23992.0
2019-08-12 11:30:00,77.11,77.24,77.02,77.06,18357.0,75.1528,75.2795,75.0651,75.1041,18357.0
2019-08-12 11:40:00,77.06,77.24,77.02,77.24,32240.0,75.1041,75.2795,75.0651,75.2795,32240.0
2019-08-12 11:50:00,77.24,77.35,77.16,77.2,25569.0,75.2795,75.3867,75.2015,75.2405,25569.0
2019-08-12 12:00:00,77.19,77.19,76.99,77.09,20704.0,75.2308,75.2308,75.0358,75.1333,20704.0
2019-08-12 12:10:00,77.1,77.16,77.06,77.13,16658.0,75.143,75.2015,75.1041,75.1723,16658.0
2019-08-12 12:20:00,77.16,77.3,77.13,77.27,29268.0,75.2015,75.338,75.1723,75.3087,29268.0
2019-08-12 12:30:00,77.26,77.3,77.18,77.28,35365.0,75.299,75.338,75.221,75.3185,35365.0
2019-08-12 12:40:00,77.29,77.33,77.15,77.24,19056.0,75.3282,75.3672,75.1918,75.2795,19056.0
2019-08-12 12:50:00,77.24,77.27,77.12,77.16,28262.0,75.2795,75.3087,75.1625,75.2015,28262.0
2019-08-12 13:00:00,77.16,77.26,77.1,77.21,28748.0,75.2015,75.299,75.143,75.2502,28748.0
2019-08-12 13:10:00,77.21,77.36,77.14,77.15,16759.0,75.2502,75.3964,75.182,75.1918,16759.0
2019-08-12 13:20:00,77.14,77.28,77.14,77.23,26418.0,75.182,75.3185,75.182,75.2697,26418.0
2019-08-12 13:30:00,77.22,77.22,77.1,77.16,28795.0,75.26,75.26,75.143,75.2015,28795.0
2019-08-12 13:40:00,77.16,77.19,77.01,77.03,14126.0,75.2015,75.2308,75.0553,75.0748,14126.0
2019-08-12 13:50:00,77.02,77.06,76.97,77.0,14517.0,75.0651,75.1041,75.0163,75.0456,14517.0
2019-08-12 14:00:00,76.99,77.0,76.91,76.93,12159.0,75.0358,75.0456,74.9579,74.9774,12159.0
2019-08-12 14:10:00,76.92,76.99,76.87,76.87,24643.0,74.9676,75.0358,74.9189,74.9189,24643.0
2019-08-12 14:20:00,76.87,76.9,76.74,76.74,14863.0,74.9189,74.9481,74.7922,74.7922,14863.0
2019-08-12 14:30:00,76.77,76.87,76.77,76.78,19760.0,74.8214,74.9189,74.8214,74.8312,19760.0
2019-08-12 14:40:00,76.79,76.8,76.63,76.67,29995.0,74.8409,74.8507,74.685,74.7239,29995.0
2019-08-12 14:50:00,76.68,76.88,76.68,76.77,37691.0,74.7337,74.9286,74.7337,74.8214,37691.0
2019-08-12 15:00:00,76.79,76.86,76.73,76.75,23136.0,74.8409,74.9091,74.7824,74.8019,23136.0
2019-08-12 15:10:00,76.73,76.78,76.66,76.69,36855.0,74.7824,74.8312,74.7142,74.7434,36855.0
2019-08-12 15:20:00,76.7,76.78,76.68,76.73,26858.0,74.7532,74.8312,74.7337,74.7824,26858.0
2019-08-12 15:30:00,76.73,76.81,76.69,76.81,34111.0,74.7824,74.8604,74.7434,74.8604,34111.0
2019-08-12 15:40:00,76.81,76.87,76.79,76.82,36576.0,74.8604,74.9189,74.8409,74.8701,36576.0
2019-08-12 15:50:00,76.83,76.91,76.74,76.77,151483.0,74.8799,74.9579,74.7922,74.8214,151483.0
2019-08-13 09:30:00,76.79,77.44,76.64,77.31,50295.0,74.8409,75.4744,74.6947,75.3477,50295.0
2019-08-13 09:40:00,77.28,78.03,77.14,77.9,45615.0,75.3185,76.0494,75.182,75.9227,45615.0
2019-08-13 09:50:00,77.91,78.08,77.72,78.06,127038.0,75.9325,76.0982,75.7473,76.0787,127038.0
2019-08-13 10:00:00,78.01,78.11,77.88,77.92,66480.0,76.0299,76.1274,75.9032,75.9422,66480.0
2019-08-13 10:10:00,77.94,78.12,77.77,78.09,35223.0,75.9617,76.1371,75.796,76.1079,35223.0
2019-08-13 10:20:00,78.11,78.12,77.92,78.06,45682.0,76.1274,76.1371,75.9422,76.0787,45682.0
2019-08-13 10:30:00,78.09,78.09,77.83,77.83,20080.0,76.1079,76.1079,75.8545,75.8545,20080.0
2019-08-13 10:40:00,77.83,77.83,77.69,77.73,17691.0,75.8545,75.8545,75.7181,75.757,17691.0
2019-08-13 10:50:00,77.74,77.8,77.62,77.64,24840.0,75.7668,75.8253,75.6498,75.6693,24840.0
2019-08-13 11:00:00,77.63,77.84,77.62,77.81,18277.0,75.6596,75.8643,75.6498,75.835,18277.0
2019-08-13 11:10:00,77.79,77.84,77.47,77.48,21216.0,75.8155,75.8643,75.5036,75.5134,21216.0
2019-08-13 11:20:00,77.5,77.57,77.37,77.47,31264.0,75.5329,75.6011,75.4062,75.5036,31264.0
2019-08-13 11:30:00,77.45,77.49,77.34,77.43,30630.0,75.4842,75.5231,75.3769,75.4647,30630.0
2019-08-13 11:40:00,77.44,77.6,77.43,77.59,24540.0,75.4744,75.6303,75.4647,75.6206,24540.0
2019-08-13 11:50:00,77.6,77.76,77.55,77.74,26444.0,75.6303,75.7863,75.5816,75.7668,26444.0
2019-08-13 12:00:00,77.74,77.78,77.64,77.7,17920.0,75.7668,75.8058,75.6693,75.7278,17920.0
2019-08-13 12:10:00,77.71,77.72,77.66,77.68,13566.0,75.7376,75.7473,75.6888,75.7083,13566.0
2019-08-13 12:20:00,77.69,77.74,77.62,77.62,18253.0,75.7181,75.7668,75.6498,75.6498,18253.0
2019-08-13 12:30:00,77.64,77.65,77.56,77.59,13674.0,75.6693,75.6791,75.5914,75.6206,13674.0
2019-08-13 12:40:00,77.59,77.63,77.56,77.57,15896.0,75.6206,75.6596,75.5914,75.6011,15896.0
2019-08-13 12:50:00,77.57,77.66,77.46,77.52,33105.0,75.6011,75.6888,75.4939,75.5524,33105.0
2019-08-13 13:00:00,77.53,77.57,77.43,77.54,16240.0,75.5621,75.6011,75.4647,75.5719,16240.0
2019-08-13 13:10:00,77.56,77.6,77.4,77.43,32902.0,75.5914,75.6303,75.4354,75.4647,32902.0
2019-08-13 13:20:00,77.43,77.5,77.39,77.48,22990.0,75.4647,75.5329,75.4257,75.5134,22990.0
2019-08-13 13:30:00,77.48,77.56,77.44,77.51,12776.0,75.5134,75.5914,75.4744,75.5426,12776.0
2019-08-13 13:40:00,77.51,77.56,77.5,77.51,13281.0,75.5426,75.5914,75.5329,75.5426,13281.0
2019-08-13 13:50:00,77.51,77.6,77.51,77.57,14498.0,75.5426,75.6303,75.5426,75.6011,14498.0
2019-08-13 14:00:00,77.59,77.66,77.58,77.63,20994.0,75.6206,75.6888,75.6109,75.6596,20994.0
2019-08-13 14:10:00,77.64,77.67,77.56,77.63,31015.0,75.6693,75.6986,75.5914,75.6596,31015.0
2019-08-13 14:20:00,77.63,77.73,77.59,77.73,15822.0,75.6596,75.757,75.6206,75.757,15822.0
2019-08-13 14:30:00,77.73,77.83,77.72,77.8,27105.0,75.757,75.8545,75.7473,75.8253,27105.0
2019-08-13 14:40:00,77.81,77.86,77.73,77.74,21546.0,75.835,75.8837,75.757,75.7668,21546.0
2019-08-13 14:50:00,77.73,77.8,77.71,77.71,13563.0,75.757,75.8253,75.7376,75.7376,13563.0
2019-08-13 15:00:00,77.71,77.75,77.59,77.62,22057.0,75.7376,75.7765,75.6206,75.6498,22057.0
2019-08-13 15:10:00,77.62,77.65,77.58,77.65,16207.0,75.6498,75.6791,75.6109,75.6791,16207.0
2019-08-13 15:20:00,77.65,77.65,77.54,77.61,16006.0,75.6791,75.6791,75.5719,75.6401,16006.0
2019-08-13 15:30:00,77.6,77.6,77.41,77.41,34408.0,75.6303,75.6303,75.4452,75.4452,34408.0
2019-08-13 15:40:00,77.41,77.45,77.31,77.38,34280.0,75.4452,75.4842,75.3477,75.4159,34280.0
2019-08-13 15:50:00,77.37,77.52,77.36,77.5,133544.0,75.4062,75.5524,75.3964,75.5329,133544.0
2019-08-14 09:30:00,76.63,77.1,75.97,76.82,61212.0,74.685,75.143,74.0417,74.8701,61212.0
2019-08-14 09:40:00,76.88,76.96,76.68,76.89,51457.0,74.9286,75.0066,74.7337,74.9384,51457.0
2019-08-14 09:50:00,76.89,77.0,76.79,76.94,23699.0,74.9384,75.0456,74.8409,74.9871,23699.0
2019-08-14 10:00:00,76.95,76.97,76.75,76.84,43922.0,74.9968,75.0163,74.8019,74.8896,43922.0
2019-08-14 10:10:00,76.82,76.86,76.74,76.81,27344.0,74.8701,74.9091,74.7922,74.8604,27344.0
2019-08-14 10:20:00,76.82,77.02,76.77,77.0,17019.0,74.8701,75.0651,74.8214,75.0456,17019.0
2019-08-14 10:30:00,76.97,76.99,76.77,76.77,18330.0,75.0163,75.0358,74.8214,74.8214,18330.0
2019-08-14 10:40:00,76.78,77.01,76.74,76.92,31871.0,74.8312,75.0553,74.7922,74.9676,31871.0
2019-08-14 10:50:00,76.92,77.14,76.84,76.98,28496.0,74.9676,75.182,74.8896,75.0261,28496.0
2019-08-14 11:00:00,76.99,77.12,76.87,76.98,28327.0,75.0358,75.1625,74.9189,75.0261,28327.0
2019-08-14 11:10:00,76.98,76.99,76.83,76.91,22584.0,75.0261,75.0358,74.8799,74.9579,22584.0
2019-08-14 11:20:00,76.91,77.17,76.91,77.04,26031.0,74.9579,75.2113,74.9579,75.0846,26031.0
2019-08-14 11:30:00,77.03,77.24,77.03,77.13,56829.0,75.0748,75.2795,75.0748,75.1723,56829.0
2019-08-14 11:40:00,77.14,77.14,76.94,77.06,31602.0,75.182,75.182,74.9871,75.1041,31602.0
2019-08-14 11:50:00,77.05,77.08,76.91,76.96,42433.0,75.0943,75.1235,74.9579,75.0066,42433.0
2019-08-14 12:00:00,76.94,76.95,76.79,76.87,27846.0,74.9871,74.9968,74.8409,74.9189,27846.0
2019-08-14 12:10:00,76.87,76.96,76.61,76.85,61656.0,74.9189,75.0066,74.6655,74.8994,61656.0
2019-08-14 12:20:00,76.83,76.93,76.81,76.92,29560.0,74.8799,74.9774,74.8604,74.9676,29560.0
2019-08-14 12:30:00,76.92,76.99,76.9,76.94,19374.0,74.9676,75.0358,74.9481,74.9871,19374.0
2019-08-14 12:40:00,76.94,77.0,76.81,76.81,73945.0,74.9871,75.0456,74.8604,74.8604,73945.0
2019-08-14 12:50:00,76.81,76.81,76.64,76.68,20298.0,74.8604,74.8604,74.6947,74.7337,20298.0
2019-08-14 13:00:00,76.67,76.72,76.61,76.69,24857.0,74.7239,74.7727,74.6655,74.7434,24857.0
2019-08-14 13:10:00,76.69,76.74,76.65,76.65,34097.0,74.7434,74.7922,74.7045,74.7045,34097.0
2019-08-14 13:20:00,76.67,76.92,76.65,76.81,27895.0,74.7239,74.9676,74.7045,74.8604,27895.0
2019-08-14 13:30:00,76.81,76.88,76.71,76.78,19900.0,74.8604,74.9286,74.7629,74.8312,19900.0
2019-08-14 13:40:00,76.8,76.8,76.74,76.75,14117.0,74.8507,74.8507,74.7922,74.8019,14117.0
2019-08-14 13:50:00,76.77,76.77,76.65,76.7,18832.0,74.8214,74.8214,74.7045,74.7532,18832.0
2019-08-14 14:00:00,76.69,76.69,76.5,76.59,21359.0,74.7434,74.7434,74.5583,74.646,21359.0
2019-08-14 14:10:00,76.58,76.71,76.56,76.7,18137.0,74.6362,74.7629,74.6167,74.7532,18137.0
2019-08-14 14:20:00,76.69,76.69,76.52,76.53,16715.0,74.7434,74.7434,74.5778,74.5875,16715.0
2019-08-14 14:30:00,76.53,76.56,76.44,76.45,27599.0,74.5875,74.6167,74.4998,74.5095,27599.0
2019-08-14 14:40:00,76.45,76.54,76.42,76.53,32377.0,74.5095,74.5972,74.4803,74.5875,32377.0
2019-08-14 14:50:00,76.52,76.64,76.49,76.58,29098.0,74.5778,74.6947,74.5485,74.6362,29098.0
2019-08-14 15:00:00,76.58,76.78,76.53,76.67,77878.0,74.6362,74.8312,74.5875,74.7239,77878.0
2019-08-14 15:10:00,76.66,76.69,76.47,76.47,33213.0,74.7142,74.7434,74.529,74.529,33213.0
2019-08-14 15:20:00,76.46,76.81,76.37,76.61,171134.0,74.5193,74.8604,74.4316,74.6655,171134.0
2019-08-14 15:30:00,76.58,76.58,76.33,76.48,67007.0,74.6362,74.6362,74.3926,74.5388,67007.0
2019-08-14 15:40:00,76.48,76.75,76.42,76.61,101054.0,74.5388,74.8019,74.4803,74.6655,101054.0
2019-08-14 15:50:00,76.63,77.03,76.61,76.75,424947.0,74.685,75.0748,74.6655,74.8019,424947.0
2019-08-15 09:30:00,76.33,76.79,76.06,76.75,92423.0,74.3926,74.8409,74.1294,74.8019,92423.0
2019-08-15 09:40:00,76.67,77.26,76.53,77.21,36511.0,74.7239,75.299,74.5875,75.2502,36511.0
2019-08-15 09:50:00,77.24,77.34,77.1,77.26,30726.0,75.2795,75.3769,75.143,75.299,30726.0
2019-08-15 10:00:00,77.3,77.36,77.17,77.32,25920.0,75.338,75.3964,75.2113,75.3575,25920.0
2019-08-15 10:10:00,77.33,77.43,77.21,77.28,17288.0,75.3672,75.4647,75.2502,75.3185,17288.0
2019-08-15 10:20:00,77.25,77.32,77.15,77.16,17735.0,75.2892,75.3575,75.1918,75.2015,17735.0
2019-08-15 10:30:00,77.14,77.42,77.08,77.28,20905.0,75.182,75.4549,75.1235,75.3185,20905.0
2019-08-15 10:40:00,77.28,77.43,77.23,77.3,22309.0,75.3185,75.4647,75.2697,75.338,22309.0
2019-08-15 10:50:00,77.27,77.39,77.23,77.29,18738.0,75.3087,75.4257,75.2697,75.3282,18738.0
2019-08-15 11:00:00,77.28,77.33,76.98,77.0,37229.0,75.3185,75.3672,75.0261,75.0456,37229.0
2019-08-15 11:10:00,77.02,77.05,76.94,76.96,31007.0,75.0651,75.0943,74.9871,75.0066,31007.0
2019-08-15 11:20:00,76.94,77.2,76.87,77.2,47654.0,74.9871,75.2405,74.9189,75.2405,47654.0
2019-08-15 11:30:00,77.21,77.25,77.16,77.22,20680.0,75.2502,75.2892,75.2015,75.26,20680.0
2019-08-15 11:40:00,77.22,77.35,77.16,77.25,33824.0,75.26,75.3867,75.2015,75.2892,33824.0
2019-08-15 11:50:00,77.26,77.41,77.16,77.41,27484.0,75.299,75.4452,75.2015,75.4452,27484.0
2019-08-15 12:00:00,77.41,77.55,77.33,77.47,25931.0,75.4452,75.5816,75.3672,75.5036,25931.0
2019-08-15 12:10:00,77.48,77.66,77.42,77.58,27749.0,75.5134,75.6888,75.4549,75.6109,27749.0
2019-08-15 12:20:00,77.55,77.55,77.31,77.34,21492.0,75.5816,75.5816,75.3477,75.3769,21492.0
2019-08-15 12:30:00,77.34,77.41,77.27,77.35,39618.0,75.3769,75.4452,75.3087,75.3867,39618.0
2019-08-15 12:40:00,77.34,77.36,77.25,77.26,20070.0,75.3769,75.3964,75.2892,75.299,20070.0
2019-08-15 12:50:00,77.28,77.36,77.23,77.33,28518.0,75.3185,75.3964,75.2697,75.3672,28518.0
2019-08-15 13:00:00,77.3,77.37,77.28,77.33,24709.0,75.338,75.4062,75.3185,75.3672,24709.0
2019-08-15 13:10:00,77.27,77.35,77.24,77.31,27800.0,75.3087,75.3867,75.2795,75.3477,27800.0
2019-08-15 13:20:00,77.32,77.35,77.12,77.16,35008.0,75.3575,75.3867,75.1625,75.2015,35008.0
2019-08-15 13:30:00,77.15,77.25,77.1,77.13,27051.0,75.1918,75.2892,75.143,75.1723,27051.0
2019-08-15 13:40:00,77.15,77.15,76.96,77.02,54864.0,75.1918,75.1918,75.0066,75.0651,54864.0
2019-08-15 13:50:00,77.03,77.05,76.85,76.92,29538.0,75.0748,75.0943,74.8994,74.9676,29538.0
2019-08-15 14:00:00,76.91,77.15,76.88,77.09,46672.0,74.9579,75.1918,74.9286,75.1333,46672.0
2019-08-15 14:10:00,77.1,77.27,77.1,77.18,49761.0,75.143,75.3087,75.143,75.221,49761.0
2019-08-15 14:20:00,77.17,77.4,77.17,77.36,55912.0,75.2113,75.4354,75.2113,75.3964,55912.0
2019-08-15 14:30:00,77.36,77.41,77.26,77.33,61086.0,75.3964,75.4452,75.299,75.3672,61086.0
2019-08-15 14:40:00,77.32,77.4,77.27,77.3,46979.0,75.3575,75.4354,75.3087,75.338,46979.0
2019-08-15 14:50:00,77.32,77.34,77.22,77.27,42384.0,75.3575,75.3769,75.26,75.3087,42384.0
2019-08-15 15:00:00,77.28,77.43,77.28,77.41,94890.0,75.3185,75.4647,75.3185,75.4452,94890.0
2019-08-15 15:10:00,77.41,77.43,77.28,77.3,54021.0,75.4452,75.4647,75.3185,75.338,54021.0
2019-08-15 15:20:00,77.3,77.34,77.25,77.27,50619.0,75.338,75.3769,75.2892,75.3087,50619.0
2019-08-15 15:30:00,77.27,77.42,77.24,77.38,77143.0,75.3087,75.4549,75.2795,75.4159,77143.0
2019-08-15 15:40:00,77.38,77.48,77.29,77.45,152054.0,75.4159,75.5134,75.3282,75.4842,152054.0
2019-08-15 15:50:00,77.46,77.51,77.12,77.13,272306.0,75.4939,75.5426,75.1625,75.1723,272306.0
2019-08-16 09:30:00,77.85,78.11,77.32,77.64,155482.0,75.874,76.1274,75.3575,75.6693,155482.0
2019-08-16 09:40:00,77.63,77.7,77.45,77.59,12981.0,75.6596,75.7278,75.4842,75.6206,12981.0
2019-08-16 09:50:00,77.63,77.63,77.41,77.5,15549.0,75.6596,75.6596,75.4452,75.5329,15549.0
2019-08-16 10:00:00,77.48,77.58,77.47,77.51,23053.0,75.5134,75.6109,75.5036,75.5426,23053.0
2019-08-16 10:10:00,77.51,77.58,77.4,77.48,20568.0,75.5426,75.6109,75.4354,75.5134,20568.0
2019-08-16 10:20:00,77.47,77.78,77.4,77.4,31688.0,75.5036,75.8058,75.4354,75.4354,31688.0
2019-08-16 10:30:00,77.4,77.52,77.38,77.41,15498.0,75.4354,75.5524,75.4159,75.4452,15498.0
2019-08-16 10:40:00,77.4,77.58,77.38,77.49,24128.0,75.4354,75.6109,75.4159,75.5231,24128.0
2019-08-16 10:50:00,77.5,77.68,77.47,77.68,18637.0,75.5329,75.7083,75.5036,75.7083,18637.0
2019-08-16 11:00:00,77.7,77.82,77.7,77.73,20029.0,75.7278,75.8448,75.7278,75.757,20029.0
2019-08-16 11:10:00,77.73,77.79,77.57,77.62,18471.0,75.757,75.8155,75.6011,75.6498,18471.0
2019-08-16 11:20:00,77.62,77.73,77.61,77.62,29328.0,75.6498,75.757,75.6401,75.6498,29328.0
2019-08-16 11:30:00,77.61,77.72,77.56,77.62,26709.0,75.6401,75.7473,75.5914,75.6498,26709.0
2019-08-16 11:40:00,77.64,77.67,77.55,77.62,20049.0,75.6693,75.6986,75.5816,75.6498,20049.0
2019-08-16 11:50:00,77.62,77.69,77.61,77.65,13138.0,75.6498,75.7181,75.6401,75.6791,13138.0
2019-08-16 12:00:00,77.64,77.67,77.58,77.63,13572.0,75.6693,75.6986,75.6109,75.6596,13572.0
2019-08-16 12:10:00,77.63,77.69,77.61,77.68,90648.0,75.6596,75.7181,75.6401,75.7083,90648.0
2019-08-16 12:20:00,77.68,77.78,77.64,77.69,19930.0,75.7083,75.8058,75.6693,75.7181,19930.0
2019-08-16 12:30:00,77.7,77.81,77.68,77.8,60580.0,75.7278,75.835,75.7083,75.8253,60580.0
2019-08-16 12:40:00,77.8,77.85,77.78,77.78,9041.0,75.8253,75.874,75.8058,75.8058,9041.0
2019-08-16 12:50:00,77.8,77.82,77.76,77.78,56150.0,75.8253,75.8448,75.7863,75.8058,56150.0
2019-08-16 13:00:00,77.79,77.86,77.78,77.85,11896.0,75.8155,75.8837,75.8058,75.874,11896.0
2019-08-16 13:10:00,77.85,77.86,77.81,77.85,37277.0,75.874,75.8837,75.835,75.874,37277.0
2019-08-16 13:20:00,77.85,77.86,77.78,77.81,27489.0,75.874,75.8837,75.8058,75.835,27489.0
2019-08-16 13:30:00,77.81,77.84,77.74,77.77,26748.0,75.835,75.8643,75.7668,75.796,26748.0
2019-08-16 13:40:00,77.77,77.78,77.65,77.66,14557.0,75.796,75.8058,75.6791,75.6888,14557.0
2019-08-16 13:50:00,77.66,77.69,77.63,77.67,16651.0,75.6888,75.7181,75.6596,75.6986,16651.0
2019-08-16 14:00:00,77.68,77.7,77.62,77.63,52552.0,75.7083,75.7278,75.6498,75.6596,52552.0
2019-08-16 14:10:00,77.63,77.63,77.56,77.59,12302.0,75.6596,75.6596,75.5914,75.6206,12302.0
2019-08-16 14:20:00,77.59,77.61,77.52,77.54,25238.0,75.6206,75.6401,75.5524,75.5719,25238.0
2019-08-16 14:30:00,77.53,77.65,77.47,77.49,26577.0,75.5621,75.6791,75.5036,75.5231,26577.0
2019-08-16 14:40:00,77.5,77.64,77.49,77.62,29430.0,75.5329,75.6693,75.5231,75.6498,29430.0
2019-08-16 14:50:00,77.63,77.63,77.48,77.49,23807.0,75.6596,75.6596,75.5134,75.5231,23807.0
2019-08-16 15:00:00,77.49,77.57,77.48,77.54,23367.0,75.5231,75.6011,75.5134,75.5719,23367.0
2019-08-16 15:10:00,77.55,77.56,77.47,77.5,96975.0,75.5816,75.5914,75.5036,75.5329,96975.0
2019-08-16 15:20:00,77.5,77.52,77.36,77.37,40870.0,75.5329,75.5524,75.3964,75.4062,40870.0
2019-08-16 15:30:00,77.37,77.45,77.32,77.41,64188.0,75.4062,75.4842,75.3575,75.4452,64188.0
2019-08-16 15:40:00,77.42,77.53,77.41,77.51,62560.0,75.4549,75.5621,75.4452,75.5426,62560.0
2019-08-16 15:50:00,77.51,77.79,77.43,77.62,477627.0,75.5426,75.8155,75.4647,75.6498,477627.0
2019-08-19 09:30:00,78.18,78.36,77.95,78.01,50399.0,76.1956,76.3711,75.9715,76.0299,50399.0
2019-08-19 09:40:00,77.98,78.01,77.64,77.7,37133.0,76.0007,76.0299,75.6693,75.7278,37133.0
2019-08-19 09:50:00,77.66,77.84,77.63,77.83,11463.0,75.6888,75.8643,75.6596,75.8545,11463.0
2019-08-19 10:00:00,77.83,77.93,77.76,77.86,19237.0,75.8545,75.952,75.7863,75.8837,19237.0
2019-08-19 10:10:00,77.88,77.89,77.81,77.89,28722.0,75.9032,75.913,75.835,75.913,28722.0
2019-08-19 10:20:00,77.89,77.89,77.7,77.75,17680.0,75.913,75.913,75.7278,75.7765,17680.0
2019-08-19 10:30:00,77.73,77.77,77.65,77.66,43419.0,75.757,75.796,75.6791,75.6888,43419.0
2019-08-19 10:40:00,77.66,77.74,77.58,77.74,30948.0,75.6888,75.7668,75.6109,75.7668,30948.0
2019-08-19 10:50:00,77.73,77.79,77.67,77.69,32900.0,75.757,75.8155,75.6986,75.7181,32900.0
2019-08-19 11:00:00,77.7,77.75,77.64,77.65,52520.0,75.7278,75.7765,75.6693,75.6791,52520.0
2019-08-19 11:10:00,77.65,77.86,77.61,77.83,54063.0,75.6791,75.8837,75.6401,75.8545,54063.0
2019-08-19 11:20:00,77.83,77.84,77.72,77.73,15744.0,75.8545,75.8643,75.7473,75.757,15744.0
2019-08-19 11:30:00,77.71,77.83,77.71,77.81,10350.0,75.7376,75.8545,75.7376,75.835,10350.0
2019-08-19 11:40:00,77.81,77.97,77.81,77.94,10300.0,75.835,75.991,75.835,75.9617,10300.0
2019-08-19 11:50:00,77.96,77.99,77.87,77.99,14002.0,75.9812,76.0104,75.8935,76.0104,14002.0
2019-08-19 12:00:00,78.0,78.0,77.92,77.98,11234.0,76.0202,76.0202,75.9422,76.0007,11234.0
2019-08-19 12:10:00,77.99,78.02,77.93,78.02,9397.0,76.0104,76.0397,75.952,76.0397,9397.0
2019-08-19 12:20:00,78.02,78.05,77.98,78.05,10755.0,76.0397,76.0689,76.0007,76.0689,10755.0
2019-08-19 12:30:00,78.04,78.05,77.96,78.01,8623.0,76.0592,76.0689,75.9812,76.0299,8623.0
2019-08-19 12:40:00,78.0,78.18,77.99,78.15,14243.0,76.0202,76.1956,76.0104,76.1664,14243.0
2019-08-19 12:50:00,78.16,78.16,78.08,78.12,6171.0,76.1761,76.1761,76.0982,76.1371,6171.0
2019-08-19 13:00:00,78.11,78.16,78.1,78.15,6900.0,76.1274,76.1761,76.1177,76.1664,6900.0
2019-08-19 13:10:00,78.16,78.22,78.15,78.22,12782.0,76.1761,76.2346,76.1664,76.2346,12782.0
2019-08-19 13:20:00,78.24,78.26,78.17,78.23,7657.0,76.2541,76.2736,76.1859,76.2444,7657.0
2019-08-19 13:30:00,78.22,78.23,78.11,78.14,13575.0,76.2346,76.2444,76.1274,76.1566,13575.0
2019-08-19 13:40:00,78.14,78.16,78.08,78.14,11545.0,76.1566,76.1761,76.0982,76.1566,11545.0
2019-08-19 13:50:00,78.13,78.18,78.13,78.16,7743.0,76.1469,76.1956,76.1469,76.1761,7743.0
2019-08-19 14:00:00,78.16,78.17,78.12,78.16,9800.0,76.1761,76.1859,76.1371,76.1761,9800.0
2019-08-19 14:10:00,78.17,78.18,78.12,78.13,13583.0,76.1859,76.1956,76.1371,76.1469,13583.0
2019-08-19 14:20:00,78.12,78.14,78.03,78.09,20876.0,76.1371,76.1566,76.0494,76.1079,20876.0
2019-08-19 14:30:00,78.08,78.08,77.94,78.0,19065.0,76.0982,76.0982,75.9617,76.0202,19065.0
2019-08-19 14:40:00,77.99,78.06,77.96,78.04,13330.0,76.0104,76.0787,75.9812,76.0592,13330.0
2019-08-19 14:50:00,78.04,78.11,78.02,78.03,20845.0,76.0592,76.1274,76.0397,76.0494,20845.0
2019-08-19 15:00:00,78.04,78.08,78.0,78.04,18252.0,76.0592,76.0982,76.0202,76.0592,18252.0
2019-08-19 15:10:00,78.03,78.1,78.03,78.08,18912.0,76.0494,76.1177,76.0494,76.0982,18912.0
2019-08-19 15:20:00,78.07,78.11,78.04,78.11,15198.0,76.0884,76.1274,76.0592,76.1274,15198.0
2019-08-19 15:30:00,78.1,78.19,78.04,78.19,33144.0,76.1177,76.2054,76.0592,76.2054,33144.0
2019-08-19 15:40:00,78.18,78.28,78.12,78.23,74076.0,76.1956,76.2931,76.1371,76.2444,74076.0
2019-08-19 15:50:00,78.23,78.24,78.06,78.09,90733.0,76.2444,76.2541,76.0787,76.1079,90733.0
2019-08-20 09:30:00,77.84,77.94,77.68,77.87,30915.0,75.8643,75.9617,75.7083,75.8935,30915.0
2019-08-20 09:40:00,77.82,77.82,77.53,77.53,8135.0,75.8448,75.8448,75.5621,75.5621,8135.0
2019-08-20 09:50:00,77.54,77.68,77.52,77.62,11516.0,75.5719,75.7083,75.5524,75.6498,11516.0
2019-08-20 10:00:00,77.64,77.75,77.53,77.71,8795.0,75.6693,75.7765,75.5621,75.7376,8795.0
2019-08-20 10:10:00,77.72,77.8,77.67,77.7,11408.0,75.7473,75.8253,75.6986,75.7278,11408.0
2019-08-20 10:20:00,77.68,77.73,77.62,77.73,11462.0,75.7083,75.757,75.6498,75.757,11462.0
2019-08-20 10:30:00,77.7,77.7,77.58,77.69,6044.0,75.7278,75.7278,75.6109,75.7181,6044.0
2019-08-20 10:40:00,77.68,77.88,77.68,77.86,13838.0,75.7083,75.9032,75.7083,75.8837,13838.0
2019-08-20 10:50:00,77.85,77.94,77.79,77.92,10100.0,75.874,75.9617,75.8155,75.9422,10100.0
2019-08-20 11:00:00,77.94,78.02,77.9,77.99,13365.0,75.9617,76.0397,75.9227,76.0104,13365.0
2019-08-20 11:10:00,78.05,78.1,78.01,78.03,16391.0,76.0689,76.1177,76.0299,76.0494,16391.0
2019-08-20 11:20:00,78.02,78.06,77.92,77.98,14582.0,76.0397,76.0787,75.9422,76.0007,14582.0
2019-08-20 11:30:00,77.98,78.07,77.95,78.03,11752.0,76.0007,76.0884,75.9715,76.0494,11752.0
2019-08-20 11:40:00,78.03,78.07,77.94,77.98,14632.0,76.0494,76.0884,75.9617,76.0007,14632.0
2019-08-20 11:50:00,78.01,78.01,77.96,77.97,7539.0,76.0299,76.0299,75.9812,75.991,7539.0
2019-08-20 12:00:00,78.0,78.01,77.97,77.97,4900.0,76.0202,76.0299,75.991,75.991,4900.0
2019-08-20 12:10:00,77.97,78.02,77.97,78.01,5243.0,75.991,76.0397,75.991,76.0299,5243.0
2019-08-20 12:20:00,78.03,78.05,77.98,78.0,4630.0,76.0494,76.0689,76.0007,76.0202,4630.0
2019-08-20 12:30:00,78.0,78.0,77.84,77.84,10303.0,76.0202,76.0202,75.8643,75.8643,10303.0
2019-08-20 12:40:00,77.83,77.87,77.79,77.8,10170.0,75.8545,75.8935,75.8155,75.8253,10170.0
2019-08-20 12:50:00,77.8,77.82,77.76,77.81,8736.0,75.8253,75.8448,75.7863,75.835,8736.0
2019-08-20 13:00:00,77.8,77.81,77.77,77.8,7000.0,75.8253,75.835,75.796,75.8253,7000.0
2019-08-20 13:10:00,77.81,77.82,77.78,77.81,7950.0,75.835,75.8448,75.8058,75.835,7950.0
2019-08-20 13:20:00,77.82,77.88,77.82,77.84,6837.0,75.8448,75.9032,75.8448,75.8643,6837.0
2019-08-20 13:30:00,77.86,77.86,77.69,77.75,16003.0,75.8837,75.8837,75.7181,75.7765,16003.0
2019-08-20 13:40:00,77.75,77.82,77.74,77.75,8895.0,75.7765,75.8448,75.7668,75.7765,8895.0
2019-08-20 13:50:00,77.74,77.83,77.72,77.8,11903.0,75.7668,75.8545,75.7473,75.8253,11903.0
2019-08-20 14:00:00,77.8,77.82,77.64,77.64,11749.0,75.8253,75.8448,75.6693,75.6693,11749.0
2019-08-20 14:10:00,77.65,77.74,77.65,77.7,8900.0,75.6791,75.7668,75.6791,75.7278,8900.0
2019-08-20 14:20:00,77.69,77.74,77.66,77.69,16336.0,75.7181,75.7668,75.6888,75.7181,16336.0
2019-08-20 14:30:00,77.68,77.73,77.67,77.7,10835.0,75.7083,75.757,75.6986,75.7278,10835.0
2019-08-20 14:40:00,77.7,77.7,77.6,77.64,16111.0,75.7278,75.7278,75.6303,75.6693,16111.0
2019-08-20 14:50:00,77.63,77.65,77.59,77.62,13358.0,75.6596,75.6791,75.6206,75.6498,13358.0
2019-08-20 15:00:00,77.61,77.65,77.56,77.59,16082.0,75.6401,75.6791,75.5914,75.6206,16082.0
2019-08-20 15:10:00,77.58,77.65,77.55,77.57,19503.0,75.6109,75.6791,75.5816,75.6011,19503.0
2019-08-20 15:20:00,77.57,77.64,77.55,77.63,18269.0,75.6011,75.6693,75.5816,75.6596,18269.0
2019-08-20 15:30:00,77.63,77.66,77.6,77.63,19951.0,75.6596,75.6888,75.6303,75.6596,19951.0
2019-08-20 15:40:00,77.64,77.71,77.62,77.67,25943.0,75.6693,75.7376,75.6498,75.6986,25943.0
2019-08-20 15:50:00,77.67,77.69,77.5,77.56,135633.0,75.6986,75.7181,75.5329,75.5914,135633.0
2019-08-21 09:30:00,77.93,78.11,77.63,77.75,38983.0,75.952,76.1274,75.6596,75.7765,38983.0
2019-08-21 09:40:00,77.74,77.84,77.68,77.78,19041.0,75.7668,75.8643,75.7083,75.8058,19041.0
2019-08-21 09:50:00,77.82,77.99,77.79,77.91,10184.0,75.8448,76.0104,75.8155,75.9325,10184.0
2019-08-21 10:00:00,77.93,77.95,77.74,77.76,14799.0,75.952,75.9715,75.7668,75.7863,14799.0
2019-08-21 10:10:00,77.76,77.8,77.66,77.8,13518.0,75.7863,75.8253,75.6888,75.8253,13518.0
2019-08-21 10:20:00,77.77,77.85,77.74,77.74,24638.0,75.796,75.874,75.7668,75.7668,24638.0
2019-08-21 10:30:00,77.73,77.78,77.7,77.71,7293.0,75.757,75.8058,75.7278,75.7376,7293.0
2019-08-21 10:40:00,77.73,77.79,77.69,77.79,10205.0,75.757,75.8155,75.7181,75.8155,10205.0
2019-08-21 10:50:00,77.77,77.89,77.77,77.87,3850.0,75.796,75.913,75.796,75.8935,3850.0
2019-08-21 11:00:00,77.85,77.94,77.84,77.87,16894.0,75.874,75.9617,75.8643,75.8935,16894.0
2019-08-21 11:10:00,77.89,77.94,77.87,77.88,3200.0,75.913,75.9617,75.8935,75.9032,3200.0
2019-08-21 11:20:00,77.91,78.0,77.89,77.96,22059.0,75.9325,76.0202,75.913,75.9812,22059.0
2019-08-21 11:30:00,77.95,78.09,77.94,78.09,12904.0,75.9715,76.1079,75.9617,76.1079,12904.0
2019-08-21 11:40:00,78.06,78.12,78.06,78.1,7268.0,76.0787,76.1371,76.0787,76.1177,7268.0
2019-08-21 11:50:00,78.1,78.1,77.98,78.01,14698.0,76.1177,76.1177,76.0007,76.0299,14698.0
2019-08-21 12:00:00,78.0,78.07,77.92,78.07,10572.0,76.0202,76.0884,75.9422,76.0884,10572.0
2019-08-21 12:10:00,78.1,78.17,78.09,78.12,7550.0,76.1177,76.1859,76.1079,76.1371,7550.0
2019-08-21 12:20:00,78.08,78.08,77.87,77.88,5356.0,76.0982,76.0982,75.8935,75.9032,5356.0
2019-08-21 12:30:00,77.88,77.94,77.87,77.88,6558.0,75.9032,75.9617,75.8935,75.9032,6558.0
2019-08-21 12:40:00,77.89,77.9,77.87,77.88,7293.0,75.913,75.9227,75.8935,75.9032,7293.0
2019-08-21 12:50:00,77.89,77.97,77.88,77.95,8497.0,75.913,75.991,75.9032,75.9715,8497.0
2019-08-21 13:00:00,77.95,77.97,77.93,77.96,5545.0,75.9715,75.991,75.952,75.9812,5545.0
2019-08-21 13:10:00,77.96,78.02,77.95,78.02,8093.0,75.9812,76.0397,75.9715,76.0397,8093.0
2019-08-21 13:20:00,78.02,78.06,78.02,78.02,4448.0,76.0397,76.0787,76.0397,76.0397,4448.0
2019-08-21 13:30:00,78.02,78.03,78.0,78.03,4912.0,76.0397,76.0494,76.0202,76.0494,4912.0
2019-08-21 13:40:00,78.04,78.05,78.0,78.01,7782.0,76.0592,76.0689,76.0202,76.0299,7782.0
2019-08-21 13:50:00,78.0,78.0,77.88,77.88,9512.0,76.0202,76.0202,75.9032,75.9032,9512.0
2019-08-21 14:00:00,77.87,77.87,77.77,77.81,22799.0,75.8935,75.8935,75.796,75.835,22799.0
2019-08-21 14:10:00,77.81,77.85,77.75,77.82,8136.0,75.835,75.874,75.7765,75.8448,8136.0
2019-08-21 14:20:00,77.81,77.84,77.8,77.83,4300.0,75.835,75.8643,75.8253,75.8545,4300.0
2019-08-21 14:30:00,77.83,77.83,77.66,77.66,16094.0,75.8545,75.8545,75.6888,75.6888,16094.0
2019-08-21 14:40:00,77.68,77.73,77.65,77.65,9557.0,75.7083,75.757,75.6791,75.6791,9557.0
2019-08-21 14:50:00,77.63,77.74,77.63,77.73,9805.0,75.6596,75.7668,75.6596,75.757,9805.0
2019-08-21 15:00:00,77.75,77.78,77.69,77.77,9609.0,75.7765,75.8058,75.7181,75.796,9609.0
2019-08-21 15:10:00,77.76,77.84,77.74,77.84,11746.0,75.7863,75.8643,75.7668,75.8643,11746.0
2019-08-21 15:20:00,77.83,77.9,77.81,77.9,8607.0,75.8545,75.9227,75.835,75.9227,8607.0
2019-08-21 15:30:00,77.9,77.95,77.85,77.85,29560.0,75.9227,75.9715,75.874,75.874,29560.0
2019-08-21 15:40:00,77.86,77.89,77.8,77.89,49736.0,75.8837,75.913,75.8253,75.913,49736.0
2019-08-21 15:50:00,77.91,78.05,77.9,78.05,68145.0,75.9325,76.0689,75.9227,76.0689,68145.0
2019-08-22 09:30:00,78.17,78.19,77.86,78.17,25361.0,76.1859,76.2054,75.8837,76.1859,25361.0
2019-08-22 09:40:00,78.14,78.28,78.06,78.1,14302.0,76.1566,76.2931,76.0787,76.1177,14302.0
2019-08-22 09:50:00,78.09,78.23,78.03,78.08,22645.0,76.1079,76.2444,76.0494,76.0982,22645.0
2019-08-22 10:00:00,78.1,78.11,77.94,77.96,11688.0,76.1177,76.1274,75.9617,75.9812,11688.0
2019-08-22 10:10:00,77.89,77.94,77.81,77.81,12794.0,75.913,75.9617,75.835,75.835,12794.0
2019-08-22 10:20:00,77.8,77.8,77.66,77.74,22876.0,75.8253,75.8253,75.6888,75.7668,22876.0
2019-08-22 10:30:00,77.72,77.73,77.5,77.6,32626.0,75.7473,75.757,75.5329,75.6303,32626.0
2019-08-22 10:40:00,77.55,77.63,77.48,77.57,31451.0,75.5816,75.6596,75.5134,75.6011,31451.0
2019-08-22 10:50:00,77.58,77.58,77.41,77.45,24627.0,75.6109,75.6109,75.4452,75.4842,24627.0
2019-08-22 11:00:00,77.49,77.53,77.37,77.49,20359.0,75.5231,75.5621,75.4062,75.5231,20359.0
2019-08-22 11:10:00,77.5,77.5,77.38,77.49,17381.0,75.5329,75.5329,75.4159,75.5231,17381.0
2019-08-22 11:20:00,77.5,77.65,77.47,77.52,34461.0,75.5329,75.6791,75.5036,75.5524,34461.0
2019-08-22 11:30:00,77.53,77.59,77.49,77.55,21025.0,75.5621,75.6206,75.5231,75.5816,21025.0
2019-08-22 11:40:00,77.55,77.66,77.55,77.66,30284.0,75.5816,75.6888,75.5816,75.6888,30284.0
2019-08-22 11:50:00,77.65,77.76,77.6,77.75,40727.0,75.6791,75.7863,75.6303,75.7765,40727.0
2019-08-22 12:00:00,77.74,77.94,77.72,77.94,28489.0,75.7668,75.9617,75.7473,75.9617,28489.0
2019-08-22 12:10:00,77.94,78.04,77.9,78.03,27870.0,75.9617,76.0592,75.9227,76.0494,27870.0
2019-08-22 12:20:00,78.03,78.13,77.99,78.13,45892.0,76.0494,76.1469,76.0104,76.1469,45892.0
2019-08-22 12:30:00,78.12,78.12,77.96,77.99,17630.0,76.1371,76.1371,75.9812,76.0104,17630.0
2019-08-22 12:40:00,77.97,78.08,77.97,78.07,7737.0,75.991,76.0982,75.991,76.0884,7737.0
2019-08-22 12:50:00,78.07,78.08,77.95,77.97,19913.0,76.0884,76.0982,75.9715,75.991,19913.0
2019-08-22 13:00:00,77.95,77.98,77.83,77.84,26573.0,75.9715,76.0007,75.8545,75.8643,26573.0
2019-08-22 13:10:00,77.84,77.86,77.81,77.81,7500.0,75.8643,75.8837,75.835,75.835,7500.0
2019-08-22 13:20:00,77.82,77.92,77.82,77.86,13756.0,75.8448,75.9422,75.8448,75.8837,13756.0
2019-08-22 13:30:00,77.86,77.88,77.83,77.86,13289.0,75.8837,75.9032,75.8545,75.8837,13289.0
2019-08-22 13:40:00,77.86,77.88,77.8,77.82,8853.0,75.8837,75.9032,75.8253,75.8448,8853.0
2019-08-22 13:50:00,77.82,77.84,77.76,77.82,11700.0,75.8448,75.8643,75.7863,75.8448,11700.0
2019-08-22 14:00:00,77.81,77.81,77.73,77.73,22127.0,75.835,75.835,75.757,75.757,22127.0
2019-08-22 14:10:00,77.75,77.75,77.65,77.72,22236.0,75.7765,75.7765,75.6791,75.7473,22236.0
2019-08-22 14:20:00,77.71,77.71,77.63,77.66,5102.0,75.7376,75.7376,75.6596,75.6888,5102.0
2019-08-22 14:30:00,77.68,77.69,77.61,77.68,16987.0,75.7083,75.7181,75.6401,75.7083,16987.0
2019-08-22 14:40:00,77.7,77.93,77.68,77.88,22803.0,75.7278,75.952,75.7083,75.9032,22803.0
2019-08-22 14:50:00,77.88,77.93,77.85,77.91,11625.0,75.9032,75.952,75.874,75.9325,11625.0
2019-08-22 15:00:00,77.92,77.93,77.78,77.78,18009.0,75.9422,75.952,75.8058,75.8058,18009.0
2019-08-22 15:10:00,77.78,77.78,77.69,77.72,15064.0,75.8058,75.8058,75.7181,75.7473,15064.0
2019-08-22 15:20:00,77.68,77.72,77.66,77.69,22139.0,75.7083,75.7473,75.6888,75.7181,22139.0
2019-08-22 15:30:00,77.69,77.74,77.59,77.7,45491.0,75.7181,75.7668,75.6206,75.7278,45491.0
2019-08-22 15:40:00,77.71,77.81,77.7,77.78,31973.0,75.7376,75.835,75.7278,75.8058,31973.0
2019-08-22 15:50:00,77.79,77.91,77.61,77.65,149992.0,75.8155,75.9325,75.6401,75.6791,149992.0
2019-08-23 09:30:00,77.5,77.73,77.2,77.37,43155.0,75.5329,75.757,75.2405,75.4062,43155.0
2019-08-23 09:40:00,77.33,77.42,77.02,77.06,47430.0,75.3672,75.4549,75.0651,75.1041,47430.0
2019-08-23 09:50:00,77.02,77.39,76.91,77.39,29214.0,75.0651,75.4257,74.9579,75.4257,29214.0
2019-08-23 10:00:00,77.34,77.9,77.26,77.77,40980.0,75.3769,75.9227,75.299,75.796,40980.0
2019-08-23 10:10:00,77.69,77.83,77.62,77.77,24261.0,75.7181,75.8545,75.6498,75.796,24261.0
2019-08-23 10:20:00,77.76,77.78,77.58,77.67,17888.0,75.7863,75.8058,75.6109,75.6986,17888.0
2019-08-23 10:30:00,77.67,77.97,77.62,77.91,27146.0,75.6986,75.991,75.6498,75.9325,27146.0
2019-08-23 10:40:00,77.93,78.07,77.9,77.98,18289.0,75.952,76.0884,75.9227,76.0007,18289.0
2019-08-23 10:50:00,78.01,78.11,77.93,77.93,42825.0,76.0299,76.1274,75.952,75.952,42825.0
2019-08-23 11:00:00,77.98,77.98,76.97,76.97,43081.0,76.0007,76.0007,75.0163,75.0163,43081.0
2019-08-23 11:10:00,76.92,77.25,76.88,77.18,31876.0,74.9676,75.2892,74.9286,75.221,31876.0
2019-08-23 11:20:00,77.17,77.21,77.05,77.1,32260.0,75.2113,75.2502,75.0943,75.143,32260.0
2019-08-23 11:30:00,77.08,77.15,76.81,76.95,44277.0,75.1235,75.1918,74.8604,74.9968,44277.0
2019-08-23 11:40:00,76.93,76.99,76.74,76.76,62919.0,74.9774,75.0358,74.7922,74.8117,62919.0
2019-08-23 11:50:00,76.76,76.96,76.75,76.96,66002.0,74.8117,75.0066,74.8019,75.0066,66002.0
2019-08-23 12:00:00,76.95,77.02,76.83,77.02,37704.0,74.9968,75.0651,74.8799,75.0651,37704.0
2019-08-23 12:10:00,77.02,77.15,76.97,76.97,36414.0,75.0651,75.1918,75.0163,75.0163,36414.0
2019-08-23 12:20:00,76.97,76.97,76.74,76.74,16797.0,75.0163,75.0163,74.7922,74.7922,16797.0
2019-08-23 12:30:00,76.73,76.89,76.72,76.84,14432.0,74.7824,74.9384,74.7727,74.8896,14432.0
2019-08-23 12:40:00,76.82,76.84,76.7,76.75,22828.0,74.8701,74.8896,74.7532,74.8019,22828.0
2019-08-23 12:50:00,76.76,76.77,76.63,76.77,38826.0,74.8117,74.8214,74.685,74.8214,38826.0
2019-08-23 13:00:00,76.77,76.78,76.59,76.61,17726.0,74.8214,74.8312,74.646,74.6655,17726.0
2019-08-23 13:10:00,76.61,76.79,76.59,76.63,25065.0,74.6655,74.8409,74.646,74.685,25065.0
2019-08-23 13:20:00,76.64,76.79,76.62,76.74,49115.0,74.6947,74.8409,74.6752,74.7922,49115.0
2019-08-23 13:30:00,76.73,76.92,76.72,76.92,27845.0,74.7824,74.9676,74.7727,74.9676,27845.0
2019-08-23 13:40:00,76.91,76.91,76.76,76.84,19304.0,74.9579,74.9579,74.8117,74.8896,19304.0
2019-08-23 13:50:00,76.82,76.9,76.72,76.73,14903.0,74.8701,74.9481,74.7727,74.7824,14903.0
2019-08-23 14:00:00,76.73,76.74,76.68,76.71,25799.0,74.7824,74.7922,74.7337,74.7629,25799.0
2019-08-23 14:10:00,76.7,76.72,76.63,76.67,44534.0,74.7532,74.7727,74.685,74.7239,44534.0
2019-08-23 14:20:00,76.68,76.7,76.63,76.64,18098.0,74.7337,74.7532,74.685,74.6947,18098.0
2019-08-23 14:30:00,76.65,76.71,76.61,76.61,20061.0,74.7045,74.7629,74.6655,74.6655,20061.0
2019-08-23 14:40:00,76.6,76.68,76.56,76.62,31628.0,74.6557,74.7337,74.6167,74.6752,31628.0
2019-08-23 14:50:00,76.61,76.7,76.54,76.65,35931.0,74.6655,74.7532,74.5972,74.7045,35931.0
2019-08-23 15:00:00,76.63,76.76,76.58,76.62,38632.0,74.685,74.8117,74.6362,74.6752,38632.0
2019-08-23 15:10:00,76.61,76.69,76.51,76.65,58317.0,74.6655,74.7434,74.568,74.7045,58317.0
2019-08-23 15:20:00,76.66,76.71,76.46,76.49,41946.0,74.7142,74.7629,74.5193,74.5485,41946.0
2019-08-23 15:30:00,76.49,76.52,76.34,76.39,37361.0,74.5485,74.5778,74.4023,74.4511,37361.0
2019-08-23 15:40:00,76.38,76.42,76.18,76.3,76448.0,74.4413,74.4803,74.2464,74.3633,76448.0
2019-08-23 15:50:00,76.3,76.42,75.98,76.35,398312.0,74.3633,74.4803,74.0515,74.4121,398312.0
2019-08-26 09:30:00,76.86,77.05,76.63,76.91,28348.0,74.9091,75.0943,74.685,74.9579,28348.0
2019-08-26 09:40:00,76.78,76.9,76.62,76.7,22166.0,74.8312,74.9481,74.6752,74.7532,22166.0
2019-08-26 09:50:00,76.66,76.78,76.65,76.73,18666.0,74.7142,74.8312,74.7045,74.7824,18666.0
2019-08-26 10:00:00,76.75,76.79,76.61,76.62,11826.0,74.8019,74.8409,74.6655,74.6752,11826.0
2019-08-26 10:10:00,76.63,76.71,76.54,76.69,14045.0,74.685,74.7629,74.5972,74.7434,14045.0
2019-08-26 10:20:00,76.69,76.91,76.69,76.78,12507.0,74.7434,74.9579,74.7434,74.8312,12507.0
2019-08-26 10:30:00,76.81,76.93,76.73,76.86,14260.0,74.8604,74.9774,74.7824,74.9091,14260.0
2019-08-26 10:40:00,76.84,77.15,76.76,77.09,15871.0,74.8896,75.1918,74.8117,75.1333,15871.0
2019-08-26 10:50:00,77.04,77.17,76.96,76.97,9858.0,75.0846,75.2113,75.0066,75.0163,9858.0
2019-08-26 11:00:00,76.95,77.15,76.94,77.09,12412.0,74.9968,75.1918,74.9871,75.1333,12412.0
2019-08-26 11:10:00,77.09,77.28,77.08,77.1,30631.0,75.1333,75.3185,75.1235,75.143,30631.0
2019-08-26 11:20:00,77.11,77.2,77.08,77.17,17700.0,75.1528,75.2405,75.1235,75.2113,17700.0
2019-08-26 11:30:00,77.2,77.22,77.13,77.17,10627.0,75.2405,75.26,75.1723,75.2113,10627.0
2019-08-26 11:40:00,77.18,77.18,77.05,77.14,9377.0,75.221,75.221,75.0943,75.182,9377.0
2019-08-26 11:50:00,77.12,77.14,77.06,77.14,7180.0,75.1625,75.182,75.1041,75.182,7180.0
2019-08-26 12:00:00,77.14,77.3,77.1,77.3,18084.0,75.182,75.338,75.143,75.338,18084.0
2019-08-26 12:10:00,77.33,77.35,77.14,77.14,18088.0,75.3672,75.3867,75.182,75.182,18088.0
2019-08-26 12:20:00,77.13,77.37,77.08,77.35,38941.0,75.1723,75.4062,75.1235,75.3867,38941.0
2019-08-26 12:30:00,77.37,77.44,77.33,77.4,30904.0,75.4062,75.4744,75.3672,75.4354,30904.0
2019-08-26 12:40:00,77.4,77.54,77.39,77.53,23749.0,75.4354,75.5719,75.4257,75.5621,23749.0
2019-08-26 12:50:00,77.51,77.56,77.48,77.53,13923.0,75.5426,75.5914,75.5134,75.5621,13923.0
2019-08-26 13:00:00,77.54,77.56,77.44,77.51,15901.0,75.5719,75.5914,75.4744,75.5426,15901.0
2019-08-26 13:10:00,77.5,77.5,77.42,77.44,20265.0,75.5329,75.5329,75.4549,75.4744,20265.0
2019-08-26 13:20:00,77.43,77.48,77.41,77.44,9355.0,75.4647,75.5134,75.4452,75.4744,9355.0
2019-08-26 13:30:00,77.42,77.51,77.34,77.51,14338.0,75.4549,75.5426,75.3769,75.5426,14338.0
2019-08-26 13:40:00,77.51,77.61,77.49,77.6,15870.0,75.5426,75.6401,75.5231,75.6303,15870.0
2019-08-26 13:50:00,77.61,77.64,77.53,77.64,22090.0,75.6401,75.6693,75.5621,75.6693,22090.0
2019-08-26 14:00:00,77.64,77.64,77.49,77.55,25740.0,75.6693,75.6693,75.5231,75.5816,25740.0
2019-08-26 14:10:00,77.55,77.56,77.48,77.49,20965.0,75.5816,75.5914,75.5134,75.5231,20965.0
2019-08-26 14:20:00,77.49,77.53,77.42,77.51,20180.0,75.5231,75.5621,75.4549,75.5426,20180.0
2019-08-26 14:30:00,77.51,77.57,77.46,77.49,31885.0,75.5426,75.6011,75.4939,75.5231,31885.0
2019-08-26 14:40:00,77.49,77.58,77.46,77.55,16307.0,75.5231,75.6109,75.4939,75.5816,16307.0
2019-08-26 14:50:00,77.57,77.63,77.57,77.6,30880.0,75.6011,75.6596,75.6011,75.6303,30880.0
2019-08-26 15:00:00,77.6,77.72,77.54,77.65,48412.0,75.6303,75.7473,75.5719,75.6791,48412.0
2019-08-26 15:10:00,77.65,77.78,77.64,77.7,33211.0,75.6791,75.8058,75.6693,75.7278,33211.0
2019-08-26 15:20:00,77.69,77.74,77.66,77.7,27262.0,75.7181,75.7668,75.6888,75.7278,27262.0
2019-08-26 15:30:00,77.7,77.8,77.63,77.66,52867.0,75.7278,75.8253,75.6596,75.6888,52867.0
2019-08-26 15:40:00,77.65,77.66,77.53,77.64,66171.0,75.6791,75.6888,75.5621,75.6693,66171.0
2019-08-26 15:50:00,77.63,77.93,77.63,77.93,171008.0,75.6596,75.952,75.6596,75.952,171008.0
2019-08-27 09:30:00,77.56,77.88,77.55,77.83,50136.0,75.5914,75.9032,75.5816,75.8545,50136.0
2019-08-27 09:40:00,77.75,77.96,77.64,77.82,48213.0,75.7765,75.9812,75.6693,75.8448,48213.0
2019-08-27 09:50:00,77.77,77.86,77.64,77.76,31319.0,75.796,75.8837,75.6693,75.7863,31319.0
2019-08-27 10:00:00,77.76,77.78,77.56,77.64,28656.0,75.7863,75.8058,75.5914,75.6693,28656.0
2019-08-27 10:10:00,77.65,77.67,77.45,77.53,71637.0,75.6791,75.6986,75.4842,75.5621,71637.0
2019-08-27 10:20:00,77.53,77.64,77.36,77.42,23293.0,75.5621,75.6693,75.3964,75.4549,23293.0
2019-08-27 10:30:00,77.4,77.5,77.37,77.41,12200.0,75.4354,75.5329,75.4062,75.4452,12200.0
2019-08-27 10:40:00,77.42,77.53,77.4,77.5,15376.0,75.4549,75.5621,75.4354,75.5329,15376.0
2019-08-27 10:50:00,77.48,77.51,77.41,77.46,28871.0,75.5134,75.5426,75.4452,75.4939,28871.0
2019-08-27 11:00:00,77.47,77.56,77.47,77.55,25757.0,75.5036,75.5914,75.5036,75.5816,25757.0
2019-08-27 11:10:00,77.55,77.55,77.38,77.41,70170.0,75.5816,75.5816,75.4159,75.4452,70170.0
2019-08-27 11:20:00,77.41,77.48,77.37,77.39,37933.0,75.4452,75.5134,75.4062,75.4257,37933.0
2019-08-27 11:30:00,77.39,77.52,77.35,77.47,15018.0,75.4257,75.5524,75.3867,75.5036,15018.0
2019-08-27 11:40:00,77.45,77.54,77.44,77.47,18383.0,75.4842,75.5719,75.4744,75.5036,18383.0
2019-08-27 11:50:00,77.47,77.51,77.27,77.3,12763.0,75.5036,75.5426,75.3087,75.338,12763.0
2019-08-27 12:00:00,77.29,77.36,77.19,77.24,15224.0,75.3282,75.3964,75.2308,75.2795,15224.0
2019-08-27 12:10:00,77.26,77.3,77.21,77.23,15272.0,75.299,75.338,75.2502,75.2697,15272.0
2019-08-27 12:20:00,77.24,77.33,77.21,77.25,12259.0,75.2795,75.3672,75.2502,75.2892,12259.0
2019-08-27 12:30:00,77.24,77.28,77.07,77.08,22572.0,75.2795,75.3185,75.1138,75.1235,22572.0
2019-08-27 12:40:00,77.09,77.2,77.02,77.15,26283.0,75.1333,75.2405,75.0651,75.1918,26283.0
2019-08-27 12:50:00,77.13,77.13,76.98,77.01,13801.0,75.1723,75.1723,75.0261,75.0553,13801.0
2019-08-27 13:00:00,76.99,77.2,76.97,77.14,12671.0,75.0358,75.2405,75.0163,75.182,12671.0
2019-08-27 13:10:00,77.13,77.13,77.02,77.1,9452.0,75.1723,75.1723,75.0651,75.143,9452.0
2019-08-27 13:20:00,77.09,77.17,77.08,77.14,11024.0,75.1333,75.2113,75.1235,75.182,11024.0
2019-08-27 13:30:00,77.13,77.4,77.11,77.3,22514.0,75.1723,75.4354,75.1528,75.338,22514.0
2019-08-27 13:40:00,77.31,77.38,77.3,77.34,12096.0,75.3477,75.4159,75.338,75.3769,12096.0
2019-08-27 13:50:00,77.37,77.37,77.27,77.31,5963.0,75.4062,75.4062,75.3087,75.3477,5963.0
2019-08-27 14:00:00,77.3,77.35,77.17,77.2,19971.0,75.338,75.3867,75.2113,75.2405,19971.0
2019-08-27 14:10:00,77.21,77.22,77.13,77.17,7600.0,75.2502,75.26,75.1723,75.2113,7600.0
2019-08-27 14:20:00,77.18,77.19,77.09,77.13,16875.0,75.221,75.2308,75.1333,75.1723,16875.0
2019-08-27 14:30:00,77.12,77.17,77.08,77.15,13200.0,75.1625,75.2113,75.1235,75.1918,13200.0
2019-08-27 14:40:00,77.16,77.25,77.11,77.24,13090.0,75.2015,75.2892,75.1528,75.2795,13090.0
2019-08-27 14:50:00,77.23,77.37,77.22,77.36,15557.0,75.2697,75.4062,75.26,75.3964,15557.0
2019-08-27 15:00:00,77.38,77.54,77.34,77.45,22191.0,75.4159,75.5719,75.3769,75.4842,22191.0
2019-08-27 15:10:00,77.45,77.45,77.28,77.31,17773.0,75.4842,75.4842,75.3185,75.3477,17773.0
2019-08-27 15:20:00,77.3,77.3,77.08,77.08,31063.0,75.338,75.338,75.1235,75.1235,31063.0
2019-08-27 15:30:00,77.1,77.19,77.03,77.15,36188.0,75.143,75.2308,75.0748,75.1918,36188.0
2019-08-27 15:40:00,77.16,77.33,77.12,77.3,34073.0,75.2015,75.3672,75.1625,75.338,34073.0
2019-08-27 15:50:00,77.31,77.31,76.88,76.97,137541.0,75.3477,75.3477,74.9286,75.0163,137541.0
2019-08-28 09:30:00,76.79,76.98,76.48,76.65,55033.0,74.8409,75.0261,74.5388,74.7045,55033.0
2019-08-28 09:40:00,76.65,76.71,76.47,76.47,23232.0,74.7045,74.7629,74.529,74.529,23232.0
2019-08-28 09:50:00,76.46,76.47,76.14,76.43,30028.0,74.5193,74.529,74.2074,74.49,30028.0
2019-08-28 10:00:00,76.44,76.63,76.4,76.55,33548.0,74.4998,74.685,74.4608,74.607,33548.0
2019-08-28 10:10:00,76.56,76.61,76.49,76.5,21947.0,74.6167,74.6655,74.5485,74.5583,21947.0
2019-08-28 10:20:00,76.46,76.6,76.42,76.57,17963.0,74.5193,74.6557,74.4803,74.6265,17963.0
2019-08-28 10:30:00,76.56,76.74,76.49,76.67,23024.0,74.6167,74.7922,74.5485,74.7239,23024.0
2019-08-28 10:40:00,76.67,76.86,76.66,76.7,28321.0,74.7239,74.9091,74.7142,74.7532,28321.0
2019-08-28 10:50:00,76.72,76.82,76.7,76.82,22527.0,74.7727,74.8701,74.7532,74.8701,22527.0
2019-08-28 11:00:00,76.83,76.84,76.67,76.76,30305.0,74.8799,74.8896,74.7239,74.8117,30305.0
2019-08-28 11:10:00,76.78,76.85,76.69,76.81,35808.0,74.8312,74.8994,74.7434,74.8604,35808.0
2019-08-28 11:20:00,76.82,76.98,76.74,76.94,45601.0,74.8701,75.0261,74.7922,74.9871,45601.0
2019-08-28 11:30:00,76.94,77.0,76.87,76.94,24730.0,74.9871,75.0456,74.9189,74.9871,24730.0
2019-08-28 11:40:00,76.94,77.16,76.94,77.05,21207.0,74.9871,75.2015,74.9871,75.0943,21207.0
2019-08-28 11:50:00,77.09,77.12,77.01,77.02,14181.0,75.1333,75.1625,75.0553,75.0651,14181.0
2019-08-28 12:00:00,77.02,77.08,76.97,77.06,18042.0,75.0651,75.1235,75.0163,75.1041,18042.0
2019-08-28 12:10:00,77.04,77.11,76.96,77.11,15443.0,75.0846,75.1528,75.0066,75.1528,15443.0
2019-08-28 12:20:00,77.12,77.19,76.99,77.0,16658.0,75.1625,75.2308,75.0358,75.0456,16658.0
2019-08-28 12:30:00,77.01,77.04,76.87,76.87,16036.0,75.0553,75.0846,74.9189,74.9189,16036.0
2019-08-28 12:40:00,76.88,76.95,76.86,76.93,32700.0,74.9286,74.9968,74.9091,74.9774,32700.0
2019-08-28 12:50:00,76.92,76.97,76.82,76.96,27631.0,74.9676,75.0163,74.8701,75.0066,27631.0
2019-08-28 13:00:00,76.96,76.96,76.85,76.86,25389.0,75.0066,75.0066,74.8994,74.9091,25389.0
2019-08-28 13:10:00,76.87,76.9,76.77,76.84,30824.0,74.9189,74.9481,74.8214,74.8896,30824.0
2019-08-28 13:20:00,76.84,76.96,76.82,76.94,21414.0,74.8896,75.0066,74.8701,74.9871,21414.0
2019-08-28 13:30:00,76.95,77.01,76.92,76.99,19883.0,74.9968,75.0553,74.9676,75.0358,19883.0
2019-08-28 13:40:00,76.99,77.1,76.96,77.08,25649.0,75.0358,75.143,75.0066,75.1235,25649.0
2019-08-28 13:50:00,77.07,77.08,76.93,76.96,25842.0,75.1138,75.1235,74.9774,75.0066,25842.0
2019-08-28 14:00:00,76.96,77.0,76.93,76.99,14467.0,75.0066,75.0456,74.9774,75.0358,14467.0
2019-08-28 14:10:00,77.0,77.01,76.91,76.95,17007.0,75.0456,75.0553,74.9579,74.9968,17007.0
2019-08-28 14:20:00,76.95,77.02,76.94,77.0,16994.0,74.9968,75.0651,74.9871,75.0456,16994.0
2019-08-28 14:30:00,77.0,77.1,76.99,77.06,19068.0,75.0456,75.143,75.0358,75.1041,19068.0
2019-08-28 14:40:00,77.08,77.19,77.08,77.18,20049.0,75.1235,75.2308,75.1235,75.221,20049.0
2019-08-28 14:50:00,77.19,77.23,77.13,77.15,17948.0,75.2308,75.2697,75.1723,75.1918,17948.0
2019-08-28 15:00:00,77.14,77.14,77.03,77.06,30940.0,75.182,75.182,75.0748,75.1041,30940.0
2019-08-28 15:10:00,77.06,77.1,76.98,77.1,35179.0,75.1041,75.143,75.0261,75.143,35179.0
2019-08-28 15:20:00,77.1,77.1,76.96,76.97,25653.0,75.143,75.143,75.0066,75.0163,25653.0
2019-08-28 15:30:00,76.97,76.99,76.93,76.95,52503.0,75.0163,75.0358,74.9774,74.9968,52503.0
2019-08-28 15:40:00,76.95,77.11,76.93,77.02,63678.0,74.9968,75.1528,74.9774,75.0651,63678.0
2019-08-28 15:50:00,77.03,77.08,76.86,76.9,172992.0,75.0748,75.1235,74.9091,74.9481,172992.0
2019-08-29 09:30:00,77.73,77.73,77.26,77.73,70925.0,75.757,75.757,75.299,75.757,70925.0
2019-08-29 09:40:00,77.7,77.97,77.64,77.91,43262.0,75.7278,75.991,75.6693,75.9325,43262.0
2019-08-29 09:50:00,77.93,77.98,77.84,77.84,25307.0,75.952,76.0007,75.8643,75.8643,25307.0
2019-08-29 10:00:00,77.85,77.92,77.77,77.85,34879.0,75.874,75.9422,75.796,75.874,34879.0
2019-08-29 10:10:00,77.89,77.89,77.68,77.78,18964.0,75.913,75.913,75.7083,75.8058,18964.0
2019-08-29 10:20:00,77.76,77.84,77.74,77.84,14928.0,75.7863,75.8643,75.7668,75.8643,14928.0
2019-08-29 10:30:00,77.84,77.87,77.4,77.55,36699.0,75.8643,75.8935,75.4354,75.5816,36699.0
2019-08-29 10:40:00,77.54,77.64,77.48,77.58,20966.0,75.5719,75.6693,75.5134,75.6109,20966.0
2019-08-29 10:50:00,77.59,77.74,77.59,77.74,10277.0,75.6206,75.7668,75.6206,75.7668,10277.0
2019-08-29 11:00:00,77.74,77.75,77.68,77.74,11518.0,75.7668,75.7765,75.7083,75.7668,11518.0
2019-08-29 11:10:00,77.74,77.86,77.71,77.84,9727.0,75.7668,75.8837,75.7376,75.8643,9727.0
2019-08-29 11:20:00,77.84,77.93,77.82,77.89,15302.0,75.8643,75.952,75.8448,75.913,15302.0
2019-08-29 11:30:00,77.89,77.9,77.83,77.84,14279.0,75.913,75.9227,75.8545,75.8643,14279.0
2019-08-29 11:40:00,77.84,77.9,77.81,77.88,8044.0,75.8643,75.9227,75.835,75.9032,8044.0
2019-08-29 11:50:00,77.89,77.9,77.84,77.85,12063.0,75.913,75.9227,75.8643,75.874,12063.0
2019-08-29 12:00:00,77.86,77.87,77.77,77.78,10120.0,75.8837,75.8935,75.796,75.8058,10120.0
2019-08-29 12:10:00,77.79,77.89,77.79,77.89,21462.0,75.8155,75.913,75.8155,75.913,21462.0
2019-08-29 12:20:00,77.88,77.92,77.87,77.91,11543.0,75.9032,75.9422,75.8935,75.9325,11543.0
2019-08-29 12:30:00,77.91,78.02,77.88,77.98,12778.0,75.9325,76.0397,75.9032,76.0007,12778.0
2019-08-29 12:40:00,77.98,78.01,77.89,77.92,46799.0,76.0007,76.0299,75.913,75.9422,46799.0
2019-08-29 12:50:00,77.91,78.05,77.84,78.01,32419.0,75.9325,76.0689,75.8643,76.0299,32419.0
2019-08-29 13:00:00,78.01,78.12,78.0,78.06,20982.0,76.0299,76.1371,76.0202,76.0787,20982.0
2019-08-29 13:10:00,78.07,78.13,78.03,78.03,14475.0,76.0884,76.1469,76.0494,76.0494,14475.0
2019-08-29 13:20:00,78.05,78.09,78.04,78.05,10550.0,76.0689,76.1079,76.0592,76.0689,10550.0
2019-08-29 13:30:00,78.04,78.11,78.03,78.09,8205.0,76.0592,76.1274,76.0494,76.1079,8205.0
2019-08-29 13:40:00,78.09,78.13,78.07,78.1,9636.0,76.1079,76.1469,76.0884,76.1177,9636.0
2019-08-29 13:50:00,78.11,78.22,78.1,78.22,14979.0,76.1274,76.2346,76.1177,76.2346,14979.0
2019-08-29 14:00:00,78.23,78.27,78.17,78.21,10361.0,76.2444,76.2833,76.1859,76.2249,10361.0
2019-08-29 14:10:00,78.2,78.26,78.11,78.14,31442.0,76.2151,76.2736,76.1274,76.1566,31442.0
2019-08-29 14:20:00,78.12,78.17,78.12,78.15,7547.0,76.1371,76.1859,76.1371,76.1664,7547.0
2019-08-29 14:30:00,78.16,78.17,78.08,78.08,7749.0,76.1761,76.1859,76.0982,76.0982,7749.0
2019-08-29 14:40:00,78.08,78.08,77.96,78.01,15282.0,76.0982,76.0982,75.9812,76.0299,15282.0
2019-08-29 14:50:00,78.01,78.02,77.91,77.91,17569.0,76.0299,76.0397,75.9325,75.9325,17569.0
2019-08-29 15:00:00,77.94,77.97,77.89,77.94,13391.0,75.9617,75.991,75.913,75.9617,13391.0
2019-08-29 15:10:00,77.94,77.95,77.89,77.93,14471.0,75.9617,75.9715,75.913,75.952,14471.0
2019-08-29 15:20:00,77.93,77.93,77.8,77.83,12795.0,75.952,75.952,75.8253,75.8545,12795.0
2019-08-29 15:30:00,77.82,77.93,77.82,77.92,22366.0,75.8448,75.952,75.8448,75.9422,22366.0
2019-08-29 15:40:00,77.92,77.93,77.78,77.85,28825.0,75.9422,75.952,75.8058,75.874,28825.0
2019-08-29 15:50:00,77.86,77.9,77.73,77.85,158989.0,75.8837,75.9227,75.757,75.874,158989.0
2019-08-30 09:30:00,78.24,78.24,77.92,77.92,27949.0,76.2541,76.2541,75.9422,75.9422,27949.0
2019-08-30 09:40:00,77.93,77.94,77.77,77.89,8793.0,75.952,75.9617,75.796,75.913,8793.0
2019-08-30 09:50:00,77.91,78.02,77.88,77.91,8387.0,75.9325,76.0397,75.9032,75.9325,8387.0
2019-08-30 10:00:00,77.96,78.06,77.95,78.01,8309.0,75.9812,76.0787,75.9715,76.0299,8309.0
2019-08-30 10:10:00,78.03,78.03,77.79,77.86,10681.0,76.0494,76.0494,75.8155,75.8837,10681.0
2019-08-30 10:20:00,77.86,77.89,77.74,77.89,9331.0,75.8837,75.913,75.7668,75.913,9331.0
2019-08-30 10:30:00,77.9,77.96,77.89,77.95,12899.0,75.9227,75.9812,75.913,75.9715,12899.0
2019-08-30 10:40:00,77.96,78.11,77.93,78.1,32035.0,75.9812,76.1274,75.952,76.1177,32035.0
2019-08-30 10:50:00,78.1,78.12,78.0,78.04,10047.0,76.1177,76.1371,76.0202,76.0592,10047.0
2019-08-30 11:00:00,78.03,78.06,77.8,77.89,17150.0,76.0494,76.0787,75.8253,75.913,17150.0
2019-08-30 11:10:00,77.88,77.91,77.68,77.73,21871.0,75.9032,75.9325,75.7083,75.757,21871.0
2019-08-30 11:20:00,77.73,77.78,77.65,77.76,13665.0,75.757,75.8058,75.6791,75.7863,13665.0
2019-08-30 11:30:00,77.75,77.91,77.75,77.89,9117.0,75.7765,75.9325,75.7765,75.913,9117.0
2019-08-30 11:40:00,77.9,77.95,77.88,77.95,9711.0,75.9227,75.9715,75.9032,75.9715,9711.0
2019-08-30 11:50:00,77.96,77.98,77.87,77.9,10703.0,75.9812,76.0007,75.8935,75.9227,10703.0
2019-08-30 12:00:00,77.91,77.91,77.81,77.83,8802.0,75.9325,75.9325,75.835,75.8545,8802.0
2019-08-30 12:10:00,77.82,78.02,77.82,78.0,11464.0,75.8448,76.0397,75.8448,76.0202,11464.0
2019-08-30 12:20:00,77.99,78.01,77.95,77.98,6225.0,76.0104,76.0299,75.9715,76.0007,6225.0
2019-08-30 12:30:00,77.95,77.97,77.9,77.94,8329.0,75.9715,75.991,75.9227,75.9617,8329.0
2019-08-30 12:40:00,77.95,77.96,77.91,77.95,9872.0,75.9715,75.9812,75.9325,75.9715,9872.0
2019-08-30 12:50:00,77.95,78.02,77.9,78.02,9399.0,75.9715,76.0397,75.9227,76.0397,9399.0
2019-08-30 13:00:00,78.02,78.02,77.91,77.96,9977.0,76.0397,76.0397,75.9325,75.9812,9977.0
2019-08-30 13:10:00,77.96,77.96,77.86,77.9,9272.0,75.9812,75.9812,75.8837,75.9227,9272.0
2019-08-30 13:20:00,77.9,77.95,77.88,77.9,10499.0,75.9227,75.9715,75.9032,75.9227,10499.0
2019-08-30 13:30:00,77.92,77.93,77.81,77.86,19178.0,75.9422,75.952,75.835,75.8837,19178.0
2019-08-30 13:40:00,77.86,77.88,77.85,77.87,7533.0,75.8837,75.9032,75.874,75.8935,7533.0
2019-08-30 13:50:00,77.87,77.89,77.81,77.82,9964.0,75.8935,75.913,75.835,75.8448,9964.0
2019-08-30 14:00:00,77.83,77.86,77.8,77.85,31676.0,75.8545,75.8837,75.8253,75.874,31676.0
2019-08-30 14:10:00,77.86,77.96,77.86,77.95,14959.0,75.8837,75.9812,75.8837,75.9715,14959.0
2019-08-30 14:20:00,77.95,77.99,77.93,77.99,12496.0,75.9715,76.0104,75.952,76.0104,12496.0
2019-08-30 14:30:00,77.99,78.0,77.95,77.97,14936.0,76.0104,76.0202,75.9715,75.991,14936.0
2019-08-30 14:40:00,77.96,77.96,77.89,77.91,16706.0,75.9812,75.9812,75.913,75.9325,16706.0
2019-08-30 14:50:00,77.9,77.94,77.89,77.93,13280.0,75.9227,75.9617,75.913,75.952,13280.0
2019-08-30 15:00:00,77.93,77.97,77.83,77.88,22762.0,75.952,75.991,75.8545,75.9032,22762.0
2019-08-30 15:10:00,77.86,77.88,77.82,77.87,21960.0,75.8837,75.9032,75.8448,75.8935,21960.0
2019-08-30 15:20:00,77.87,77.93,77.84,77.91,31548.0,75.8935,75.952,75.8643,75.9325,31548.0
2019-08-30 15:30:00,77.92,77.93,77.86,77.87,69963.0,75.9422,75.952,75.8837,75.8935,69963.0
2019-08-30 15:40:00,77.87,77.91,77.84,77.86,60037.0,75.8935,75.9325,75.8643,75.8837,60037.0
2019-08-30 15:50:00,77.87,78.03,77.86,77.87,178688.0,75.8935,76.0494,75.8837,75.8935,178688.0
2019-09-03 09:30:00,77.76,77.8,77.28,77.36,52356.0,75.7863,75.8253,75.3185,75.3964,52356.0
2019-09-03 09:40:00,77.36,77.55,77.18,77.2,16167.0,75.3964,75.5816,75.221,75.2405,16167.0
2019-09-03 09:50:00,77.22,77.36,77.2,77.24,25818.0,75.26,75.3964,75.2405,75.2795,25818.0
2019-09-03 10:00:00,77.26,77.27,76.94,76.98,60529.0,75.299,75.3087,74.9871,75.0261,60529.0
2019-09-03 10:10:00,76.96,77.05,76.86,76.97,28898.0,75.0066,75.0943,74.9091,75.0163,28898.0
2019-09-03 10:20:00,76.96,77.23,76.96,77.23,9635.0,75.0066,75.2697,75.0066,75.2697,9635.0
2019-09-03 10:30:00,77.21,77.35,77.19,77.33,18258.0,75.2502,75.3867,75.2308,75.3672,18258.0
2019-09-03 10:40:00,77.31,77.53,77.28,77.37,23730.0,75.3477,75.5621,75.3185,75.4062,23730.0
2019-09-03 10:50:00,77.35,77.56,77.34,77.55,10915.0,75.3867,75.5914,75.3769,75.5816,10915.0
2019-09-03 11:00:00,77.56,77.57,77.47,77.51,16928.0,75.5914,75.6011,75.5036,75.5426,16928.0
2019-09-03 11:10:00,77.52,77.52,77.31,77.51,39544.0,75.5524,75.5524,75.3477,75.5426,39544.0
2019-09-03 11:20:00,77.51,77.67,77.5,77.61,28181.0,75.5426,75.6986,75.5329,75.6401,28181.0
2019-09-03 11:30:00,77.62,77.71,77.5,77.58,16214.0,75.6498,75.7376,75.5329,75.6109,16214.0
2019-09-03 11:40:00,77.58,77.6,77.44,77.53,18923.0,75.6109,75.6303,75.4744,75.5621,18923.0
2019-09-03 11:50:00,77.54,77.54,77.38,77.38,15074.0,75.5719,75.5719,75.4159,75.4159,15074.0
2019-09-03 12:00:00,77.38,77.41,77.26,77.26,11278.0,75.4159,75.4452,75.299,75.299,11278.0
2019-09-03 12:10:00,77.25,77.28,77.17,77.18,12879.0,75.2892,75.3185,75.2113,75.221,12879.0
2019-09-03 12:20:00,77.19,77.26,77.15,77.22,15489.0,75.2308,75.299,75.1918,75.26,15489.0
2019-09-03 12:30:00,77.21,77.3,77.15,77.28,14369.0,75.2502,75.338,75.1918,75.3185,14369.0
2019-09-03 12:40:00,77.31,77.33,77.21,77.31,13742.0,75.3477,75.3672,75.2502,75.3477,13742.0
2019-09-03 12:50:00,77.3,77.3,77.08,77.1,14410.0,75.338,75.338,75.1235,75.143,14410.0
2019-09-03 13:00:00,77.1,77.14,77.02,77.08,13669.0,75.143,75.182,75.0651,75.1235,13669.0
2019-09-03 13:10:00,77.07,77.13,77.06,77.09,7326.0,75.1138,75.1723,75.1041,75.1333,7326.0
2019-09-03 13:20:00,77.09,77.11,77.0,77.08,19663.0,75.1333,75.1528,75.0456,75.1235,19663.0
2019-09-03 13:30:00,77.08,77.08,76.99,77.03,10448.0,75.1235,75.1235,75.0358,75.0748,10448.0
2019-09-03 13:40:00,77.03,77.06,76.89,76.96,22785.0,75.0748,75.1041,74.9384,75.0066,22785.0
2019-09-03 13:50:00,76.95,76.97,76.89,76.94,15610.0,74.9968,75.0163,74.9384,74.9871,15610.0
2019-09-03 14:00:00,76.94,77.01,76.92,77.0,8437.0,74.9871,75.0553,74.9676,75.0456,8437.0
2019-09-03 14:10:00,76.99,77.05,76.92,76.94,19043.0,75.0358,75.0943,74.9676,74.9871,19043.0
2019-09-03 14:20:00,76.95,77.01,76.87,76.95,23373.0,74.9968,75.0553,74.9189,74.9968,23373.0
2019-09-03 14:30:00,76.95,77.08,76.91,77.06,36529.0,74.9968,75.1235,74.9579,75.1041,36529.0
2019-09-03 14:40:00,77.04,77.09,77.03,77.05,12877.0,75.0846,75.1333,75.0748,75.0943,12877.0
2019-09-03 14:50:00,77.05,77.08,76.92,76.95,34790.0,75.0943,75.1235,74.9676,74.9968,34790.0
2019-09-03 15:00:00,76.96,76.99,76.89,76.93,19398.0,75.0066,75.0358,74.9384,74.9774,19398.0
2019-09-03 15:10:00,76.93,77.03,76.9,77.01,23475.0,74.9774,75.0748,74.9481,75.0553,23475.0
2019-09-03 15:20:00,77.02,77.16,77.01,77.11,66398.0,75.0651,75.2015,75.0553,75.1528,66398.0
2019-09-03 15:30:00,77.11,77.13,77.01,77.02,67679.0,75.1528,75.1723,75.0553,75.0651,67679.0
2019-09-03 15:40:00,77.03,77.03,76.93,76.99,73400.0,75.0748,75.0748,74.9774,75.0358,73400.0
2019-09-03 15:50:00,77.01,77.14,76.96,76.96,176690.0,75.0553,75.182,75.0066,75.0066,176690.0
2019-09-04 09:30:00,77.37,77.7,77.01,77.25,40594.0,75.4062,75.7278,75.0553,75.2892,40594.0
2019-09-04 09:40:00,77.24,77.3,77.08,77.28,26986.0,75.2795,75.338,75.1235,75.3185,26986.0
2019-09-04 09:50:00,77.26,77.29,77.12,77.27,53050.0,75.299,75.3282,75.1625,75.3087,53050.0
2019-09-04 10:00:00,77.26,77.3,77.09,77.09,15111.0,75.299,75.338,75.1333,75.1333,15111.0
2019-09-04 10:10:00,77.09,77.1,76.88,77.01,35362.0,75.1333,75.143,74.9286,75.0553,35362.0
2019-09-04 10:20:00,77.02,77.13,77.0,77.12,20823.0,75.0651,75.1723,75.0456,75.1625,20823.0
2019-09-04 10:30:00,77.12,77.18,77.04,77.05,9322.0,75.1625,75.221,75.0846,75.0943,9322.0
2019-09-04 10:40:00,77.04,77.05,76.95,77.02,14172.0,75.0846,75.0943,74.9968,75.0651,14172.0
2019-09-04 10:50:00,77.01,77.12,77.01,77.09,12270.0,75.0553,75.1625,75.0553,75.1333,12270.0
2019-09-04 11:00:00,77.09,77.16,77.08,77.11,29413.0,75.1333,75.2015,75.1235,75.1528,29413.0
2019-09-04 11:10:00,77.11,77.12,77.02,77.06,9726.0,75.1528,75.1625,75.0651,75.1041,9726.0
2019-09-04 11:20:00,77.09,77.16,77.09,77.15,83894.0,75.1333,75.2015,75.1333,75.1918,83894.0
2019-09-04 11:30:00,77.15,77.34,77.1,77.3,20373.0,75.1918,75.3769,75.143,75.338,20373.0
2019-09-04 11:40:00,77.31,77.39,77.31,77.36,14720.0,75.3477,75.4257,75.3477,75.3964,14720.0
2019-09-04 11:50:00,77.36,77.41,77.3,77.41,15219.0,75.3964,75.4452,75.338,75.4452,15219.0
2019-09-04 12:00:00,77.41,77.47,77.38,77.38,11682.0,75.4452,75.5036,75.4159,75.4159,11682.0
2019-09-04 12:10:00,77.39,77.41,77.31,77.34,8565.0,75.4257,75.4452,75.3477,75.3769,8565.0
2019-09-04 12:20:00,77.32,77.34,77.27,77.33,8676.0,75.3575,75.3769,75.3087,75.3672,8676.0
2019-09-04 12:30:00,77.33,77.37,77.27,77.28,15258.0,75.3672,75.4062,75.3087,75.3185,15258.0
2019-09-04 12:40:00,77.28,77.41,77.26,77.38,21946.0,75.3185,75.4452,75.299,75.4159,21946.0
2019-09-04 12:50:00,77.37,77.39,77.33,77.36,16856.0,75.4062,75.4257,75.3672,75.3964,16856.0
2019-09-04 13:00:00,77.37,77.38,77.31,77.33,16317.0,75.4062,75.4159,75.3477,75.3672,16317.0
2019-09-04 13:10:00,77.34,77.34,77.24,77.28,33700.0,75.3769,75.3769,75.2795,75.3185,33700.0
2019-09-04 13:20:00,77.28,77.29,77.17,77.27,31288.0,75.3185,75.3282,75.2113,75.3087,31288.0
2019-09-04 13:30:00,77.27,77.3,77.21,77.22,9552.0,75.3087,75.338,75.2502,75.26,9552.0
2019-09-04 13:40:00,77.23,77.24,77.05,77.15,24023.0,75.2697,75.2795,75.0943,75.1918,24023.0
2019-09-04 13:50:00,77.15,77.16,77.1,77.13,10067.0,75.1918,75.2015,75.143,75.1723,10067.0
2019-09-04 14:00:00,77.13,77.2,77.12,77.17,20896.0,75.1723,75.2405,75.1625,75.2113,20896.0
2019-09-04 14:10:00,77.17,77.19,77.06,77.14,12577.0,75.2113,75.2308,75.1041,75.182,12577.0
2019-09-04 14:20:00,77.11,77.21,77.1,77.2,47455.0,75.1528,75.2502,75.143,75.2405,47455.0
2019-09-04 14:30:00,77.21,77.32,77.21,77.26,17758.0,75.2502,75.3575,75.2502,75.299,17758.0
2019-09-04 14:40:00,77.26,77.37,77.23,77.36,71606.0,75.299,75.4062,75.2697,75.3964,71606.0
2019-09-04 14:50:00,77.37,77.37,77.25,77.28,26247.0,75.4062,75.4062,75.2892,75.3185,26247.0
2019-09-04 15:00:00,77.28,77.38,77.28,77.36,18982.0,75.3185,75.4159,75.3185,75.3964,18982.0
2019-09-04 15:10:00,77.36,77.42,77.31,77.36,22916.0,75.3964,75.4549,75.3477,75.3964,22916.0
2019-09-04 15:20:00,77.35,77.42,77.32,77.39,22400.0,75.3867,75.4549,75.3575,75.4257,22400.0
2019-09-04 15:30:00,77.38,77.48,77.38,77.45,26676.0,75.4159,75.5134,75.4159,75.4842,26676.0
2019-09-04 15:40:00,77.45,77.53,77.43,77.53,98603.0,75.4842,75.5621,75.4647,75.5621,98603.0
2019-09-04 15:50:00,77.53,77.55,77.36,77.46,136238.0,75.5621,75.5816,75.3964,75.4939,136238.0
2019-09-05 09:30:00,78.08,78.08,77.74,77.74,42498.0,76.0982,76.0982,75.7668,75.7668,42498.0
2019-09-05 09:40:00,77.75,77.76,77.44,77.53,35587.0,75.7765,75.7863,75.4744,75.5621,35587.0
2019-09-05 09:50:00,77.55,77.78,77.53,77.74,17077.0,75.5816,75.8058,75.5621,75.7668,17077.0
2019-09-05 10:00:00,77.76,78.13,77.74,78.13,43624.0,75.7863,76.1469,75.7668,76.1469,43624.0
2019-09-05 10:10:00,78.11,78.43,77.93,78.41,54468.0,76.1274,76.4393,75.952,76.4198,54468.0
2019-09-05 10:20:00,78.41,78.41,78.03,78.08,89278.0,76.4198,76.4198,76.0494,76.0982,89278.0
2019-09-05 10:30:00,78.0,78.08,77.96,77.99,36908.0,76.0202,76.0982,75.9812,76.0104,36908.0
2019-09-05 10:40:00,77.98,78.08,77.98,78.01,36313.0,76.0007,76.0982,76.0007,76.0299,36313.0
2019-09-05 10:50:00,78.01,78.11,77.94,77.95,28567.0,76.0299,76.1274,75.9617,75.9715,28567.0
2019-09-05 11:00:00,77.99,78.02,77.79,77.79,36369.0,76.0104,76.0397,75.8155,75.8155,36369.0
2019-09-05 11:10:00,77.8,77.8,77.62,77.66,21681.0,75.8253,75.8253,75.6498,75.6888,21681.0
2019-09-05 11:20:00,77.65,77.71,77.64,77.69,20375.0,75.6791,75.7376,75.6693,75.7181,20375.0
2019-09-05 11:30:00,77.68,77.86,77.68,77.81,20979.0,75.7083,75.8837,75.7083,75.835,20979.0
2019-09-05 11:40:00,77.8,77.82,77.72,77.76,18901.0,75.8253,75.8448,75.7473,75.7863,18901.0
2019-09-05 11:50:00,77.78,77.78,77.67,77.73,10921.0,75.8058,75.8058,75.6986,75.757,10921.0
2019-09-05 12:00:00,77.71,77.79,77.69,77.77,12831.0,75.7376,75.8155,75.7181,75.796,12831.0
2019-09-05 12:10:00,77.78,77.94,77.78,77.82,25035.0,75.8058,75.9617,75.8058,75.8448,25035.0
2019-09-05 12:20:00,77.81,77.82,77.69,77.7,14264.0,75.835,75.8448,75.7181,75.7278,14264.0
2019-09-05 12:30:00,77.7,77.77,77.69,77.76,8473.0,75.7278,75.796,75.7181,75.7863,8473.0
2019-09-05 12:40:00,77.76,77.77,77.73,77.74,6732.0,75.7863,75.796,75.757,75.7668,6732.0
2019-09-05 12:50:00,77.76,77.76,77.65,77.72,30663.0,75.7863,75.7863,75.6791,75.7473,30663.0
2019-09-05 13:00:00,77.73,77.78,77.69,77.75,23388.0,75.757,75.8058,75.7181,75.7765,23388.0
2019-09-05 13:10:00,77.76,77.76,77.69,77.7,20304.0,75.7863,75.7863,75.7181,75.7278,20304.0
2019-09-05 13:20:00,77.7,77.71,77.62,77.64,23658.0,75.7278,75.7376,75.6498,75.6693,23658.0
2019-09-05 13:30:00,77.64,77.66,77.54,77.54,14716.0,75.6693,75.6888,75.5719,75.5719,14716.0
2019-09-05 13:40:00,77.54,77.58,77.48,77.53,12463.0,75.5719,75.6109,75.5134,75.5621,12463.0
2019-09-05 13:50:00,77.52,77.55,77.51,77.54,9683.0,75.5524,75.5816,75.5426,75.5719,9683.0
2019-09-05 14:00:00,77.57,77.57,77.48,77.56,18370.0,75.6011,75.6011,75.5134,75.5914,18370.0
2019-09-05 14:10:00,77.56,77.69,77.56,77.64,26868.0,75.5914,75.7181,75.5914,75.6693,26868.0
2019-09-05 14:20:00,77.64,77.64,77.43,77.44,17938.0,75.6693,75.6693,75.4647,75.4744,17938.0
2019-09-05 14:30:00,77.44,77.55,77.41,77.51,24039.0,75.4744,75.5816,75.4452,75.5426,24039.0
2019-09-05 14:40:00,77.51,77.61,77.5,77.6,27421.0,75.5426,75.6401,75.5329,75.6303,27421.0
2019-09-05 14:50:00,77.6,77.75,77.56,77.73,21162.0,75.6303,75.7765,75.5914,75.757,21162.0
2019-09-05 15:00:00,77.73,77.78,77.72,77.72,36811.0,75.757,75.8058,75.7473,75.7473,36811.0
2019-09-05 15:10:00,77.72,77.85,77.71,77.84,45337.0,75.7473,75.874,75.7376,75.8643,45337.0
2019-09-05 15:20:00,77.84,77.86,77.8,77.81,27505.0,75.8643,75.8837,75.8253,75.835,27505.0
2019-09-05 15:30:00,77.8,77.85,77.77,77.81,51583.0,75.8253,75.874,75.796,75.835,51583.0
2019-09-05 15:40:00,77.81,77.81,77.69,77.69,46711.0,75.835,75.835,75.7181,75.7181,46711.0
2019-09-05 15:50:00,77.68,77.84,77.64,77.69,205629.0,75.7083,75.8643,75.6693,75.7181,205629.0
2019-09-06 09:30:00,77.81,77.93,77.71,77.88,51086.0,75.835,75.952,75.7376,75.9032,51086.0
2019-09-06 09:40:00,77.88,78.21,77.85,78.21,19228.0,75.9032,76.2249,75.874,76.2249,19228.0
2019-09-06 09:50:00,78.2,78.21,77.98,78.01,26822.0,76.2151,76.2249,76.0007,76.0299,26822.0
2019-09-06 10:00:00,78.03,78.09,77.96,78.02,25043.0,76.0494,76.1079,75.9812,76.0397,25043.0
2019-09-06 10:10:00,78.01,78.29,77.99,78.26,72247.0,76.0299,76.3028,76.0104,76.2736,72247.0
2019-09-06 10:20:00,78.26,78.41,78.25,78.34,25622.0,76.2736,76.4198,76.2638,76.3516,25622.0
2019-09-06 10:30:00,78.35,78.44,78.28,78.43,59458.0,76.3613,76.449,76.2931,76.4393,59458.0
2019-09-06 10:40:00,78.45,78.61,78.44,78.55,42700.0,76.4588,76.6147,76.449,76.5562,42700.0
2019-09-06 10:50:00,78.55,78.57,78.48,78.55,37562.0,76.5562,76.5757,76.488,76.5562,37562.0
2019-09-06 11:00:00,78.56,78.72,78.54,78.69,45511.0,76.566,76.7219,76.5465,76.6927,45511.0
2019-09-06 11:10:00,78.7,78.7,78.61,78.62,62213.0,76.7024,76.7024,76.6147,76.6245,62213.0
2019-09-06 11:20:00,78.61,78.63,78.57,78.61,58602.0,76.6147,76.6342,76.5757,76.6147,58602.0
2019-09-06 11:30:00,78.59,78.64,78.5,78.63,47658.0,76.5952,76.6439,76.5075,76.6342,47658.0
2019-09-06 11:40:00,78.62,78.8,78.62,78.7,45810.0,76.6245,76.7999,76.6245,76.7024,45810.0
2019-09-06 11:50:00,78.7,78.76,78.7,78.74,44407.0,76.7024,76.7609,76.7024,76.7414,44407.0
2019-09-06 12:00:00,78.74,78.75,78.66,78.66,34917.0,76.7414,76.7512,76.6634,76.6634,34917.0
2019-09-06 12:10:00,78.65,78.66,78.55,78.55,17688.0,76.6537,76.6634,76.5562,76.5562,17688.0
2019-09-06 12:20:00,78.55,78.63,78.53,78.62,17862.0,76.5562,76.6342,76.5367,76.6245,17862.0
2019-09-06 12:30:00,78.63,78.65,78.56,78.6,14479.0,76.6342,76.6537,76.566,76.605,14479.0
2019-09-06 12:40:00,78.59,78.59,78.39,78.43,24881.0,76.5952,76.5952,76.4003,76.4393,24881.0
2019-09-06 12:50:00,78.42,78.68,78.41,78.66,36047.0,76.4295,76.6829,76.4198,76.6634,36047.0
2019-09-06 13:00:00,78.66,78.71,78.63,78.65,28717.0,76.6634,76.7122,76.6342,76.6537,28717.0
2019-09-06 13:10:00,78.64,78.72,78.63,78.7,13909.0,76.6439,76.7219,76.6342,76.7024,13909.0
2019-09-06 13:20:00,78.71,78.76,78.7,78.76,13019.0,76.7122,76.7609,76.7024,76.7609,13019.0
2019-09-06 13:30:00,78.76,78.76,78.73,78.76,35483.0,76.7609,76.7609,76.7317,76.7609,35483.0
2019-09-06 13:40:00,78.76,78.85,78.74,78.84,70854.0,76.7609,76.8486,76.7414,76.8389,70854.0
2019-09-06 13:50:00,78.83,78.92,78.8,78.85,63449.0,76.8291,76.9168,76.7999,76.8486,63449.0
2019-09-06 14:00:00,78.86,78.86,78.76,78.83,44720.0,76.8584,76.8584,76.7609,76.8291,44720.0
2019-09-06 14:10:00,78.81,78.83,78.75,78.78,146217.0,76.8096,76.8291,76.7512,76.7804,146217.0
2019-09-06 14:20:00,78.78,78.79,78.68,78.68,38391.0,76.7804,76.7901,76.6829,76.6829,38391.0
2019-09-06 14:30:00,78.7,78.76,78.66,78.75,18948.0,76.7024,76.7609,76.6634,76.7512,18948.0
2019-09-06 14:40:00,78.75,78.84,78.73,78.84,24596.0,76.7512,76.8389,76.7317,76.8389,24596.0
2019-09-06 14:50:00,78.83,78.89,78.81,78.87,33579.0,76.8291,76.8876,76.8096,76.8681,33579.0
2019-09-06 15:00:00,78.86,78.87,78.74,78.78,46215.0,76.8584,76.8681,76.7414,76.7804,46215.0
2019-09-06 15:10:00,78.8,78.83,78.75,78.82,91120.0,76.7999,76.8291,76.7512,76.8194,91120.0
2019-09-06 15:20:00,78.83,78.96,78.82,78.89,38539.0,76.8291,76.9558,76.8194,76.8876,38539.0
2019-09-06 15:30:00,78.89,78.93,78.82,78.89,62688.0,76.8876,76.9266,76.8194,76.8876,62688.0
2019-09-06 15:40:00,78.89,78.99,78.86,78.96,55820.0,76.8876,76.9851,76.8584,76.9558,55820.0
2019-09-06 15:50:00,78.97,79.01,78.82,79.01,234338.0,76.9656,77.0046,76.8194,77.0046,234338.0
2019-09-09 09:30:00,79.19,79.33,79.01,79.13,102490.0,77.18,77.3164,77.0046,77.1215,102490.0
2019-09-09 09:40:00,79.14,79.19,79.04,79.06,28344.0,77.1313,77.18,77.0338,77.0533,28344.0
2019-09-09 09:50:00,79.07,79.21,78.97,78.98,35710.0,77.063,77.1995,76.9656,76.9753,35710.0
2019-09-09 10:00:00,78.99,79.16,78.93,79.16,45879.0,76.9851,77.1507,76.9266,77.1507,45879.0
2019-09-09 10:10:00,79.17,79.23,79.08,79.18,31393.0,77.1605,77.219,77.0728,77.1702,31393.0
2019-09-09 10:20:00,79.19,79.23,79.04,79.16,48614.0,77.18,77.219,77.0338,77.1507,48614.0
2019-09-09 10:30:00,79.15,79.16,79.0,79.05,32409.0,77.141,77.1507,76.9948,77.0435,32409.0
2019-09-09 10:40:00,79.06,79.09,78.93,78.94,28905.0,77.0533,77.0825,76.9266,76.9363,28905.0
2019-09-09 10:50:00,78.96,79.05,78.96,79.03,33790.0,76.9558,77.0435,76.9558,77.024,33790.0
2019-09-09 11:00:00,79.02,79.08,78.94,79.03,31723.0,77.0143,77.0728,76.9363,77.024,31723.0
2019-09-09 11:10:00,79.04,79.06,78.97,78.99,21020.0,77.0338,77.0533,76.9656,76.9851,21020.0
2019-09-09 11:20:00,78.99,79.01,78.79,78.82,38733.0,76.9851,77.0046,76.7901,76.8194,38733.0
2019-09-09 11:30:00,78.8,78.85,78.69,78.73,27019.0,76.7999,76.8486,76.6927,76.7317,27019.0
2019-09-09 11:40:00,78.71,78.77,78.7,78.73,17829.0,76.7122,76.7706,76.7024,76.7317,17829.0
2019-09-09 11:50:00,78.73,78.78,78.72,78.74,30980.0,76.7317,76.7804,76.7219,76.7414,30980.0
2019-09-09 12:00:00,78.74,78.81,78.73,78.78,15489.0,76.7414,76.8096,76.7317,76.7804,15489.0
2019-09-09 12:10:00,78.79,78.82,78.67,78.69,29284.0,76.7901,76.8194,76.6732,76.6927,29284.0
2019-09-09 12:20:00,78.7,78.7,78.62,78.69,17203.0,76.7024,76.7024,76.6245,76.6927,17203.0
2019-09-09 12:30:00,78.69,78.73,78.6,78.63,30108.0,76.6927,76.7317,76.605,76.6342,30108.0
2019-09-09 12:40:00,78.61,78.71,78.61,78.67,19982.0,76.6147,76.7122,76.6147,76.6732,19982.0
2019-09-09 12:50:00,78.68,78.78,78.68,78.77,44608.0,76.6829,76.7804,76.6829,76.7706,44608.0
2019-09-09 13:00:00,78.76,78.83,78.74,78.8,30314.0,76.7609,76.8291,76.7414,76.7999,30314.0
2019-09-09 13:10:00,78.81,78.83,78.72,78.74,35942.0,76.8096,76.8291,76.7219,76.7414,35942.0
2019-09-09 13:20:00,78.74,78.74,78.61,78.65,32327.0,76.7414,76.7414,76.6147,76.6537,32327.0
2019-09-09 13:30:00,78.65,78.7,78.57,78.62,61595.0,76.6537,76.7024,76.5757,76.6245,61595.0
2019-09-09 13:40:00,78.62,78.63,78.5,78.61,35484.0,76.6245,76.6342,76.5075,76.6147,35484.0
2019-09-09 13:50:00,78.61,78.63,78.5,78.53,24129.0,76.6147,76.6342,76.5075,76.5367,24129.0
2019-09-09 14:00:00,78.53,78.57,78.5,78.51,26351.0,76.5367,76.5757,76.5075,76.5172,26351.0
2019-09-09 14:10:00,78.51,78.56,78.45,78.52,22922.0,76.5172,76.566,76.4588,76.527,22922.0
2019-09-09 14:20:00,78.53,78.58,78.49,78.56,51844.0,76.5367,76.5855,76.4978,76.566,51844.0
2019-09-09 14:30:00,78.55,78.67,78.53,78.62,35977.0,76.5562,76.6732,76.5367,76.6245,35977.0
2019-09-09 14:40:00,78.62,78.65,78.59,78.65,25284.0,76.6245,76.6537,76.5952,76.6537,25284.0
2019-09-09 14:50:00,78.65,78.68,78.6,78.67,28833.0,76.6537,76.6829,76.605,76.6732,28833.0
2019-09-09 15:00:00,78.66,78.75,78.62,78.66,44483.0,76.6634,76.7512,76.6245,76.6634,44483.0
2019-09-09 15:10:00,78.67,78.83,78.66,78.83,45677.0,76.6732,76.8291,76.6634,76.8291,45677.0
2019-09-09 15:20:00,78.83,78.95,78.8,78.94,45493.0,76.8291,76.9461,76.7999,76.9363,45493.0
2019-09-09 15:30:00,78.93,78.96,78.85,78.96,73088.0,76.9266,76.9558,76.8486,76.9558,73088.0
2019-09-09 15:40:00,78.96,79.1,78.92,79.09,83759.0,76.9558,77.0923,76.9168,77.0825,83759.0
2019-09-09 15:50:00,79.09,79.14,78.88,78.98,253547.0,77.0825,77.1313,76.8779,76.9753,253547.0
2019-09-10 09:30:00,78.64,78.64,78.0,78.52,72355.0,76.6439,76.6439,76.0202,76.527,72355.0
2019-09-10 09:40:00,78.52,78.57,78.06,78.1,58107.0,76.527,76.5757,76.0787,76.1177,58107.0
2019-09-10 09:50:00,78.05,78.14,77.91,78.08,42808.0,76.0689,76.1566,75.9325,76.0982,42808.0
2019-09-10 10:00:00,78.06,78.09,77.82,77.83,46861.0,76.0787,76.1079,75.8448,75.8545,46861.0
2019-09-10 10:10:00,77.81,78.09,77.8,78.09,190680.0,75.835,76.1079,75.8253,76.1079,190680.0
2019-09-10 10:20:00,78.05,78.06,77.91,78.03,31721.0,76.0689,76.0787,75.9325,76.0494,31721.0
2019-09-10 10:30:00,78.05,78.17,78.05,78.07,50034.0,76.0689,76.1859,76.0689,76.0884,50034.0
2019-09-10 10:40:00,78.07,78.19,78.07,78.15,18886.0,76.0884,76.2054,76.0884,76.1664,18886.0
2019-09-10 10:50:00,78.14,78.15,78.0,78.08,37902.0,76.1566,76.1664,76.0202,76.0982,37902.0
2019-09-10 11:00:00,78.07,78.09,78.01,78.07,18678.0,76.0884,76.1079,76.0299,76.0884,18678.0
2019-09-10 11:10:00,78.09,78.13,77.99,78.03,29628.0,76.1079,76.1469,76.0104,76.0494,29628.0
2019-09-10 11:20:00,78.04,78.1,77.97,78.04,20398.0,76.0592,76.1177,75.991,76.0592,20398.0
2019-09-10 11:30:00,78.04,78.05,77.95,77.97,22002.0,76.0592,76.0689,75.9715,75.991,22002.0
2019-09-10 11:40:00,77.97,78.14,77.92,78.1,27574.0,75.991,76.1566,75.9422,76.1177,27574.0
2019-09-10 11:50:00,78.09,78.26,78.08,78.15,46710.0,76.1079,76.2736,76.0982,76.1664,46710.0
2019-09-10 12:00:00,78.16,78.2,78.05,78.08,21299.0,76.1761,76.2151,76.0689,76.0982,21299.0
2019-09-10 12:10:00,78.07,78.07,77.94,78.05,19351.0,76.0884,76.0884,75.9617,76.0689,19351.0
2019-09-10 12:20:00,78.04,78.12,78.03,78.05,19571.0,76.0592,76.1371,76.0494,76.0689,19571.0
2019-09-10 12:30:00,78.06,78.11,78.04,78.09,16854.0,76.0787,76.1274,76.0592,76.1079,16854.0
2019-09-10 12:40:00,78.09,78.21,78.08,78.16,11277.0,76.1079,76.2249,76.0982,76.1761,11277.0
2019-09-10 12:50:00,78.19,78.21,78.14,78.15,7928.0,76.2054,76.2249,76.1566,76.1664,7928.0
2019-09-10 13:00:00,78.16,78.16,77.99,78.01,10987.0,76.1761,76.1761,76.0104,76.0299,10987.0
2019-09-10 13:10:00,78.0,78.04,77.91,77.95,15287.0,76.0202,76.0592,75.9325,75.9715,15287.0
2019-09-10 13:20:00,77.94,77.96,77.91,77.93,10273.0,75.9617,75.9812,75.9325,75.952,10273.0
2019-09-10 13:30:00,77.92,77.97,77.91,77.96,12135.0,75.9422,75.991,75.9325,75.9812,12135.0
2019-09-10 13:40:00,77.96,77.97,77.93,77.95,15977.0,75.9812,75.991,75.952,75.9715,15977.0
2019-09-10 13:50:00,77.95,78.03,77.93,77.95,20888.0,75.9715,76.0494,75.952,75.9715,20888.0
2019-09-10 14:00:00,77.95,77.97,77.84,77.93,105459.0,75.9715,75.991,75.8643,75.952,105459.0
2019-09-10 14:10:00,77.93,77.95,77.87,77.88,37243.0,75.952,75.9715,75.8935,75.9032,37243.0
2019-09-10 14:20:00,77.89,77.95,77.88,77.93,35301.0,75.913,75.9715,75.9032,75.952,35301.0
2019-09-10 14:30:00,77.93,78.06,77.91,77.96,21821.0,75.952,76.0787,75.9325,75.9812,21821.0
2019-09-10 14:40:00,77.96,78.0,77.94,77.95,20906.0,75.9812,76.0202,75.9617,75.9715,20906.0
2019-09-10 14:50:00,77.95,78.01,77.91,78.0,52968.0,75.9715,76.0299,75.9325,76.0202,52968.0
2019-09-10 15:00:00,77.99,78.01,77.92,77.96,48613.0,76.0104,76.0299,75.9422,75.9812,48613.0
2019-09-10 15:10:00,77.96,78.08,77.96,78.06,21485.0,75.9812,76.0982,75.9812,76.0787,21485.0
2019-09-10 15:20:00,78.06,78.08,77.99,78.01,41924.0,76.0787,76.0982,76.0104,76.0299,41924.0
2019-09-10 15:30:00,78.01,78.15,77.99,78.1,67836.0,76.0299,76.1664,76.0104,76.1177,67836.0
2019-09-10 15:40:00,78.09,78.2,78.05,78.17,41738.0,76.1079,76.2151,76.0689,76.1859,41738.0
2019-09-10 15:50:00,78.16,78.24,77.97,78.24,168934.0,76.1761,76.2541,75.991,76.2541,168934.0
2019-09-11 09:30:00,78.25,78.63,78.07,78.63,62926.0,76.2638,76.6342,76.0884,76.6342,62926.0
2019-09-11 09:40:00,78.63,78.75,78.23,78.23,35315.0,76.6342,76.7512,76.2444,76.2444,35315.0
2019-09-11 09:50:00,78.28,78.48,78.26,78.47,53507.0,76.2931,76.488,76.2736,76.4783,53507.0
2019-09-11 10:00:00,78.48,78.71,78.48,78.59,29823.0,76.488,76.7122,76.488,76.5952,29823.0
2019-09-11 10:10:00,78.6,78.72,78.48,78.66,29355.0,76.605,76.7219,76.488,76.6634,29355.0
2019-09-11 10:20:00,78.66,78.66,78.45,78.45,29120.0,76.6634,76.6634,76.4588,76.4588,29120.0
2019-09-11 10:30:00,78.45,78.56,78.41,78.42,34876.0,76.4588,76.566,76.4198,76.4295,34876.0
2019-09-11 10:40:00,78.44,78.47,78.37,78.45,34537.0,76.449,76.4783,76.3808,76.4588,34537.0
2019-09-11 10:50:00,78.46,78.6,78.45,78.6,69311.0,76.4685,76.605,76.4588,76.605,69311.0
2019-09-11 11:00:00,78.61,78.66,78.59,78.65,20388.0,76.6147,76.6634,76.5952,76.6537,20388.0
2019-09-11 11:10:00,78.65,78.66,78.54,78.6,32629.0,76.6537,76.6634,76.5465,76.605,32629.0
2019-09-11 11:20:00,78.6,78.63,78.4,78.6,64476.0,76.605,76.6342,76.41,76.605,64476.0
2019-09-11 11:30:00,78.61,78.85,78.6,78.79,21734.0,76.6147,76.8486,76.605,76.7901,21734.0
2019-09-11 11:40:00,78.78,78.92,78.78,78.92,38690.0,76.7804,76.9168,76.7804,76.9168,38690.0
2019-09-11 11:50:00,78.92,79.0,78.89,78.92,30101.0,76.9168,76.9948,76.8876,76.9168,30101.0
2019-09-11 12:00:00,78.93,78.99,78.9,78.99,18084.0,76.9266,76.9851,76.8973,76.9851,18084.0
2019-09-11 12:10:00,78.99,79.07,78.97,78.97,26991.0,76.9851,77.063,76.9656,76.9656,26991.0
2019-09-11 12:20:00,78.98,79.11,78.96,79.07,58611.0,76.9753,77.102,76.9558,77.063,58611.0
2019-09-11 12:30:00,79.08,79.22,79.06,79.16,53373.0,77.0728,77.2092,77.0533,77.1507,53373.0
2019-09-11 12:40:00,79.17,79.31,79.15,79.21,43311.0,77.1605,77.2969,77.141,77.1995,43311.0
2019-09-11 12:50:00,79.22,79.26,79.17,79.19,20475.0,77.2092,77.2482,77.1605,77.18,20475.0
2019-09-11 13:00:00,79.17,79.21,79.12,79.18,17190.0,77.1605,77.1995,77.1118,77.1702,17190.0
2019-09-11 13:10:00,79.2,79.34,79.18,79.34,26263.0,77.1897,77.3262,77.1702,77.3262,26263.0
2019-09-11 13:20:00,79.34,79.37,79.24,79.25,22525.0,77.3262,77.3554,77.2287,77.2385,22525.0
2019-09-11 13:30:00,79.26,79.29,79.13,79.15,20115.0,77.2482,77.2774,77.1215,77.141,20115.0
2019-09-11 13:40:00,79.16,79.18,79.07,79.18,13947.0,77.1507,77.1702,77.063,77.1702,13947.0
2019-09-11 13:50:00,79.17,79.2,79.14,79.17,10942.0,77.1605,77.1897,77.1313,77.1605,10942.0
2019-09-11 14:00:00,79.17,79.19,79.11,79.17,11301.0,77.1605,77.18,77.102,77.1605,11301.0
2019-09-11 14:10:00,79.16,79.36,79.16,79.35,25969.0,77.1507,77.3457,77.1507,77.3359,25969.0
2019-09-11 14:20:00,79.34,79.38,79.24,79.31,33735.0,77.3262,77.3652,77.2287,77.2969,33735.0
2019-09-11 14:30:00,79.31,79.45,79.3,79.44,21770.0,77.2969,77.4334,77.2872,77.4236,21770.0
2019-09-11 14:40:00,79.44,79.54,79.35,79.35,65317.0,77.4236,77.5211,77.3359,77.3359,65317.0
2019-09-11 14:50:00,79.36,79.49,79.34,79.48,88604.0,77.3457,77.4724,77.3262,77.4626,88604.0
2019-09-11 15:00:00,79.48,79.48,79.41,79.44,32224.0,77.4626,77.4626,77.3944,77.4236,32224.0
2019-09-11 15:10:00,79.44,79.47,79.39,79.45,27517.0,77.4236,77.4529,77.3749,77.4334,27517.0
2019-09-11 15:20:00,79.45,79.51,79.4,79.41,41483.0,77.4334,77.4919,77.3847,77.3944,41483.0
2019-09-11 15:30:00,79.42,79.46,79.38,79.44,111571.0,77.4041,77.4431,77.3652,77.4236,111571.0
2019-09-11 15:40:00,79.44,79.45,79.34,79.37,92816.0,77.4236,77.4334,77.3262,77.3554,92816.0
2019-09-11 15:50:00,79.37,79.63,79.37,79.61,177453.0,77.3554,77.6088,77.3554,77.5893,177453.0
2019-09-12 09:30:00,79.81,80.22,79.62,80.09,137196.0,77.7842,78.1838,77.5991,78.0571,137196.0
2019-09-12 09:40:00,80.09,80.31,79.9,80.05,54565.0,78.0571,78.2716,77.872,78.0182,54565.0
2019-09-12 09:50:00,80.09,80.29,80.04,80.24,36490.0,78.0571,78.2521,78.0084,78.2033,36490.0
2019-09-12 10:00:00,80.26,80.34,79.98,80.0,30298.0,78.2228,78.3008,77.9499,77.9694,30298.0
2019-09-12 10:10:00,80.01,80.45,79.89,79.9,71020.0,77.9792,78.408,77.8622,77.872,71020.0
2019-09-12 10:20:00,79.9,80.04,79.78,79.88,46492.0,77.872,78.0084,77.755,77.8525,46492.0
2019-09-12 10:30:00,79.89,80.08,79.86,80.04,30591.0,77.8622,78.0474,77.833,78.0084,30591.0
2019-09-12 10:40:00,80.05,80.05,79.66,79.7,72539.0,78.0182,78.0182,77.6381,77.677,72539.0
2019-09-12 10:50:00,79.73,79.73,79.41,79.56,31572.0,77.7063,77.7063,77.3944,77.5406,31572.0
2019-09-12 11:00:00,79.54,79.57,79.39,79.43,21355.0,77.5211,77.5503,77.3749,77.4139,21355.0
2019-09-12 11:10:00,79.42,79.5,79.42,79.48,15317.0,77.4041,77.4821,77.4041,77.4626,15317.0
2019-09-12 11:20:00,79.47,79.52,79.45,79.46,17559.0,77.4529,77.5016,77.4334,77.4431,17559.0
2019-09-12 11:30:00,79.47,79.48,79.28,79.3,18016.0,77.4529,77.4626,77.2677,77.2872,18016.0
2019-09-12 11:40:00,79.29,79.39,79.25,79.35,20437.0,77.2774,77.3749,77.2385,77.3359,20437.0
2019-09-12 11:50:00,79.34,79.44,79.33,79.44,12362.0,77.3262,77.4236,77.3164,77.4236,12362.0
2019-09-12 12:00:00,79.42,79.43,79.29,79.29,23125.0,77.4041,77.4139,77.2774,77.2774,23125.0
2019-09-12 12:10:00,79.3,79.34,79.27,79.28,13576.0,77.2872,77.3262,77.258,77.2677,13576.0
2019-09-12 12:20:00,79.3,79.37,79.29,79.33,13849.0,77.2872,77.3554,77.2774,77.3164,13849.0
2019-09-12 12:30:00,79.33,79.39,79.28,79.39,16279.0,77.3164,77.3749,77.2677,77.3749,16279.0
2019-09-12 12:40:00,79.39,79.55,79.39,79.52,18345.0,77.3749,77.5308,77.3749,77.5016,18345.0
2019-09-12 12:50:00,79.53,79.6,79.52,79.56,17920.0,77.5114,77.5796,77.5016,77.5406,17920.0
2019-09-12 13:00:00,79.56,79.65,79.55,79.61,24160.0,77.5406,77.6283,77.5308,77.5893,24160.0
2019-09-12 13:10:00,79.61,79.63,79.55,79.58,43397.0,77.5893,77.6088,77.5308,77.5601,43397.0
2019-09-12 13:20:00,79.58,79.59,79.52,79.53,12745.0,77.5601,77.5698,77.5016,77.5114,12745.0
2019-09-12 13:30:00,79.54,79.58,79.53,79.55,13502.0,77.5211,77.5601,77.5114,77.5308,13502.0
2019-09-12 13:40:00,79.55,79.59,79.51,79.54,9517.0,77.5308,77.5698,77.4919,77.5211,9517.0
2019-09-12 13:50:00,79.55,79.59,79.55,79.57,7276.0,77.5308,77.5698,77.5308,77.5503,7276.0
2019-09-12 14:00:00,79.57,79.58,79.53,79.57,9988.0,77.5503,77.5601,77.5114,77.5503,9988.0
2019-09-12 14:10:00,79.57,79.61,79.55,79.58,21572.0,77.5503,77.5893,77.5308,77.5601,21572.0
2019-09-12 14:20:00,79.59,79.68,79.52,79.65,43640.0,77.5698,77.6575,77.5016,77.6283,43640.0
2019-09-12 14:30:00,79.65,79.76,79.63,79.73,23577.0,77.6283,77.7355,77.6088,77.7063,23577.0
2019-09-12 14:40:00,79.73,79.79,79.69,79.69,22007.0,77.7063,77.7648,77.6673,77.6673,22007.0
2019-09-12 14:50:00,79.69,79.7,79.64,79.65,17900.0,77.6673,77.677,77.6186,77.6283,17900.0
2019-09-12 15:00:00,79.65,79.67,79.61,79.65,139867.0,77.6283,77.6478,77.5893,77.6283,139867.0
2019-09-12 15:10:00,79.64,79.67,79.62,79.66,18147.0,77.6186,77.6478,77.5991,77.6381,18147.0
2019-09-12 15:20:00,79.65,79.78,79.65,79.73,39152.0,77.6283,77.755,77.6283,77.7063,39152.0
2019-09-12 15:30:00,79.74,79.76,79.66,79.66,36191.0,77.716,77.7355,77.6381,77.6381,36191.0
2019-09-12 15:40:00,79.66,79.68,79.61,79.64,47187.0,77.6381,77.6575,77.5893,77.6186,47187.0
2019-09-12 15:50:00,79.63,79.66,79.51,79.51,167599.0,77.6088,77.6381,77.4919,77.4919,167599.0
2019-09-13 09:30:00,79.95,79.95,79.28,79.71,39233.0,77.9207,77.9207,77.2677,77.6868,39233.0
2019-09-13 09:40:00,79.75,79.87,79.68,79.74,28094.0,77.7258,77.8427,77.6575,77.716,28094.0
2019-09-13 09:50:00,79.78,79.8,79.51,79.62,18244.0,77.755,77.7745,77.4919,77.5991,18244.0
2019-09-13 10:00:00,79.63,79.64,79.43,79.48,14906.0,77.6088,77.6186,77.4139,77.4626,14906.0
2019-09-13 10:10:00,79.48,79.56,79.38,79.5,24830.0,77.4626,77.5406,77.3652,77.4821,24830.0
2019-09-13 10:20:00,79.49,79.51,79.43,79.43,13946.0,77.4724,77.4919,77.4139,77.4139,13946.0
2019-09-13 10:30:00,79.42,79.53,79.4,79.43,16395.0,77.4041,77.5114,77.3847,77.4139,16395.0
2019-09-13 10:40:00,79.44,79.48,79.35,79.39,14080.0,77.4236,77.4626,77.3359,77.3749,14080.0
2019-09-13 10:50:00,79.41,79.53,79.37,79.49,27548.0,77.3944,77.5114,77.3554,77.4724,27548.0
2019-09-13 11:00:00,79.49,79.57,79.42,79.56,23562.0,77.4724,77.5503,77.4041,77.5406,23562.0
2019-09-13 11:10:00,79.56,79.61,79.47,79.53,20632.0,77.5406,77.5893,77.4529,77.5114,20632.0
2019-09-13 11:20:00,79.5,79.5,79.25,79.29,19885.0,77.4821,77.4821,77.2385,77.2774,19885.0
2019-09-13 11:30:00,79.3,79.32,79.18,79.21,13381.0,77.2872,77.3067,77.1702,77.1995,13381.0
2019-09-13 11:40:00,79.22,79.28,79.2,79.23,11195.0,77.2092,77.2677,77.1897,77.219,11195.0
2019-09-13 11:50:00,79.23,79.27,79.17,79.19,18662.0,77.219,77.258,77.1605,77.18,18662.0
2019-09-13 12:00:00,79.18,79.32,79.16,79.31,14065.0,77.1702,77.3067,77.1507,77.2969,14065.0
2019-09-13 12:10:00,79.32,79.37,79.31,79.31,11403.0,77.3067,77.3554,77.2969,77.2969,11403.0
2019-09-13 12:20:00,79.31,79.31,79.1,79.12,11243.0,77.2969,77.2969,77.0923,77.1118,11243.0
2019-09-13 12:30:00,79.12,79.17,79.08,79.09,10249.0,77.1118,77.1605,77.0728,77.0825,10249.0
2019-09-13 12:40:00,79.09,79.11,79.03,79.07,8900.0,77.0825,77.102,77.024,77.063,8900.0
2019-09-13 12:50:00,79.07,79.12,79.02,79.04,12838.0,77.063,77.1118,77.0143,77.0338,12838.0
2019-09-13 13:00:00,79.03,79.06,78.95,79.01,13244.0,77.024,77.0533,76.9461,77.0046,13244.0
2019-09-13 13:10:00,79.01,79.02,78.89,78.97,34372.0,77.0046,77.0143,76.8876,76.9656,34372.0
2019-09-13 13:20:00,78.97,79.13,78.97,79.12,21997.0,76.9656,77.1215,76.9656,77.1118,21997.0
2019-09-13 13:30:00,79.12,79.14,79.01,79.06,26993.0,77.1118,77.1313,77.0046,77.0533,26993.0
2019-09-13 13:40:00,79.06,79.15,79.04,79.14,15909.0,77.0533,77.141,77.0338,77.1313,15909.0
2019-09-13 13:50:00,79.14,79.17,79.05,79.07,16365.0,77.1313,77.1605,77.0435,77.063,16365.0
2019-09-13 14:00:00,79.07,79.12,79.05,79.1,9730.0,77.063,77.1118,77.0435,77.0923,9730.0
2019-09-13 14:10:00,79.1,79.12,79.04,79.08,37073.0,77.0923,77.1118,77.0338,77.0728,37073.0
2019-09-13 14:20:00,79.07,79.17,79.06,79.16,15604.0,77.063,77.1605,77.0533,77.1507,15604.0
2019-09-13 14:30:00,79.16,79.21,79.15,79.2,9701.0,77.1507,77.1995,77.141,77.1897,9701.0
2019-09-13 14:40:00,79.2,79.26,79.16,79.19,10787.0,77.1897,77.2482,77.1507,77.18,10787.0
2019-09-13 14:50:00,79.19,79.24,79.18,79.21,13894.0,77.18,77.2287,77.1702,77.1995,13894.0
2019-09-13 15:00:00,79.21,79.21,79.05,79.07,63129.0,77.1995,77.1995,77.0435,77.063,63129.0
2019-09-13 15:10:00,79.06,79.2,79.05,79.18,33036.0,77.0533,77.1897,77.0435,77.1702,33036.0
2019-09-13 15:20:00,79.18,79.23,79.18,79.23,22991.0,77.1702,77.219,77.1702,77.219,22991.0
2019-09-13 15:30:00,79.23,79.29,79.18,79.26,51854.0,77.219,77.2774,77.1702,77.2482,51854.0
2019-09-13 15:40:00,79.26,79.37,79.23,79.33,54024.0,77.2482,77.3554,77.219,77.3164,54024.0
2019-09-13 15:50:00,79.33,79.38,79.21,79.25,412595.0,77.3164,77.3652,77.1995,77.2385,412595.0
2019-09-16 09:30:00,78.82,79.05,78.72,78.84,47125.0,76.8194,77.0435,76.7219,76.8389,47125.0
2019-09-16 09:40:00,78.86,78.95,78.76,78.89,24138.0,76.8584,76.9461,76.7609,76.8876,24138.0
2019-09-16 09:50:00,78.89,79.16,78.88,79.11,23307.0,76.8876,77.1507,76.8779,77.102,23307.0
2019-09-16 10:00:00,79.11,79.13,78.97,79.04,28867.0,77.102,77.1215,76.9656,77.0338,28867.0
2019-09-16 10:10:00,79.05,79.05,78.9,78.98,32231.0,77.0435,77.0435,76.8973,76.9753,32231.0
2019-09-16 10:20:00,78.96,79.11,78.92,79.07,25570.0,76.9558,77.102,76.9168,77.063,25570.0
2019-09-16 10:30:00,79.06,79.07,78.93,79.02,27532.0,77.0533,77.063,76.9266,77.0143,27532.0
2019-09-16 10:40:00,79.0,79.12,78.98,79.05,23997.0,76.9948,77.1118,76.9753,77.0435,23997.0
2019-09-16 10:50:00,79.05,79.1,78.96,78.96,25358.0,77.0435,77.0923,76.9558,76.9558,25358.0
2019-09-16 11:00:00,78.98,79.0,78.87,78.92,21815.0,76.9753,76.9948,76.8681,76.9168,21815.0
2019-09-16 11:10:00,78.93,78.97,78.87,78.89,20010.0,76.9266,76.9656,76.8681,76.8876,20010.0
2019-09-16 11:20:00,78.9,78.97,78.88,78.9,23663.0,76.8973,76.9656,76.8779,76.8973,23663.0
2019-09-16 11:30:00,78.9,78.92,78.8,78.91,27111.0,76.8973,76.9168,76.7999,76.9071,27111.0
2019-09-16 11:40:00,78.9,78.91,78.77,78.81,18725.0,76.8973,76.9071,76.7706,76.8096,18725.0
2019-09-16 11:50:00,78.79,78.86,78.69,78.69,24526.0,76.7901,76.8584,76.6927,76.6927,24526.0
2019-09-16 12:00:00,78.7,78.78,78.6,78.7,56505.0,76.7024,76.7804,76.605,76.7024,56505.0
2019-09-16 12:10:00,78.71,78.81,78.71,78.76,25720.0,76.7122,76.8096,76.7122,76.7609,25720.0
2019-09-16 12:20:00,78.77,78.84,78.7,78.74,24423.0,76.7706,76.8389,76.7024,76.7414,24423.0
2019-09-16 12:30:00,78.74,78.8,78.68,78.79,33163.0,76.7414,76.7999,76.6829,76.7901,33163.0
2019-09-16 12:40:00,78.8,78.86,78.77,78.86,19222.0,76.7999,76.8584,76.7706,76.8584,19222.0
2019-09-16 12:50:00,78.85,78.98,78.85,78.92,25361.0,76.8486,76.9753,76.8486,76.9168,25361.0
2019-09-16 13:00:00,78.92,78.92,78.77,78.87,59645.0,76.9168,76.9168,76.7706,76.8681,59645.0
2019-09-16 13:10:00,78.88,78.93,78.84,78.85,28129.0,76.8779,76.9266,76.8389,76.8486,28129.0
2019-09-16 13:20:00,78.86,78.9,78.84,78.9,19214.0,76.8584,76.8973,76.8389,76.8973,19214.0
2019-09-16 13:30:00,78.9,78.97,78.88,78.95,20073.0,76.8973,76.9656,76.8779,76.9461,20073.0
2019-09-16 13:40:00,78.94,79.04,78.94,79.04,21307.0,76.9363,77.0338,76.9363,77.0338,21307.0
2019-09-16 13:50:00,79.04,79.2,78.95,79.18,26176.0,77.0338,77.1897,76.9461,77.1702,26176.0
2019-09-16 14:00:00,79.17,79.24,79.16,79.17,21008.0,77.1605,77.2287,77.1507,77.1605,21008.0
2019-09-16 14:10:00,79.17,79.29,79.17,79.27,27095.0,77.1605,77.2774,77.1605,77.258,27095.0
2019-09-16 14:20:00,79.28,79.31,79.25,79.28,23320.0,77.2677,77.2969,77.2385,77.2677,23320.0
2019-09-16 14:30:00,79.28,79.3,79.19,79.25,19692.0,77.2677,77.2872,77.18,77.2385,19692.0
2019-09-16 14:40:00,79.26,79.33,79.24,79.26,28781.0,77.2482,77.3164,77.2287,77.2482,28781.0
2019-09-16 14:50:00,79.27,79.34,79.27,79.31,23473.0,77.258,77.3262,77.258,77.2969,23473.0
2019-09-16 15:00:00,79.3,79.31,79.21,79.25,27423.0,77.2872,77.2969,77.1995,77.2385,27423.0
2019-09-16 15:10:00,79.25,79.36,79.25,79.33,29412.0,77.2385,77.3457,77.2385,77.3164,29412.0
2019-09-16 15:20:00,79.32,79.33,79.25,79.31,36616.0,77.3067,77.3164,77.2385,77.2969,36616.0
2019-09-16 15:30:00,79.31,79.37,79.27,79.37,50379.0,77.2969,77.3554,77.258,77.3554,50379.0
2019-09-16 15:40:00,79.37,79.5,79.35,79.42,82053.0,77.3554,77.4821,77.3359,77.4041,82053.0
2019-09-16 15:50:00,79.43,79.47,79.36,79.42,243776.0,77.4139,77.4529,77.3457,77.4041,243776.0
2019-09-17 09:30:00,79.59,79.8,79.51,79.72,40645.0,77.5698,77.7745,77.4919,77.6965,40645.0
2019-09-17 09:40:00,79.68,79.71,79.45,79.46,26242.0,77.6575,77.6868,77.4334,77.4431,26242.0
2019-09-17 09:50:00,79.44,79.45,79.34,79.38,17147.0,77.4236,77.4334,77.3262,77.3652,17147.0
2019-09-17 10:00:00,79.39,79.41,79.21,79.34,15853.0,77.3749,77.3944,77.1995,77.3262,15853.0
2019-09-17 10:10:00,79.33,79.42,79.31,79.39,15880.0,77.3164,77.4041,77.2969,77.3749,15880.0
2019-09-17 10:20:00,79.38,79.41,79.35,79.37,13842.0,77.3652,77.3944,77.3359,77.3554,13842.0
2019-09-17 10:30:00,79.37,79.37,78.96,78.97,21548.0,77.3554,77.3554,76.9558,76.9656,21548.0
2019-09-17 10:40:00,78.96,79.07,78.92,78.97,29923.0,76.9558,77.063,76.9168,76.9656,29923.0
2019-09-17 10:50:00,79.0,79.01,78.94,79.01,19982.0,76.9948,77.0046,76.9363,77.0046,19982.0
2019-09-17 11:00:00,79.02,79.07,78.98,79.02,21308.0,77.0143,77.063,76.9753,77.0143,21308.0
2019-09-17 11:10:00,79.02,79.04,78.96,79.03,16083.0,77.0143,77.0338,76.9558,77.024,16083.0
2019-09-17 11:20:00,79.03,79.21,79.0,79.1,19887.0,77.024,77.1995,76.9948,77.0923,19887.0
2019-09-17 11:30:00,79.11,79.3,79.11,79.3,7281.0,77.102,77.2872,77.102,77.2872,7281.0
2019-09-17 11:40:00,79.31,79.54,79.31,79.51,28472.0,77.2969,77.5211,77.2969,77.4919,28472.0
2019-09-17 11:50:00,79.51,79.67,79.48,79.63,21505.0,77.4919,77.6478,77.4626,77.6088,21505.0
2019-09-17 12:00:00,79.63,79.75,79.59,79.71,28313.0,77.6088,77.7258,77.5698,77.6868,28313.0
2019-09-17 12:10:00,79.7,79.87,79.64,79.84,48063.0,77.677,77.8427,77.6186,77.8135,48063.0
2019-09-17 12:20:00,79.88,79.93,79.82,79.92,18705.0,77.8525,77.9012,77.794,77.8915,18705.0
2019-09-17 12:30:00,79.92,79.96,79.89,79.92,25330.0,77.8915,77.9304,77.8622,77.8915,25330.0
2019-09-17 12:40:00,79.93,79.99,79.91,79.96,32940.0,77.9012,77.9597,77.8817,77.9304,32940.0
2019-09-17 12:50:00,79.98,80.03,79.91,79.93,41146.0,77.9499,77.9987,77.8817,77.9012,41146.0
2019-09-17 13:00:00,79.93,79.98,79.76,79.82,54133.0,77.9012,77.9499,77.7355,77.794,54133.0
2019-09-17 13:10:00,79.82,79.91,79.79,79.9,17006.0,77.794,77.8817,77.7648,77.872,17006.0
2019-09-17 13:20:00,79.9,80.01,79.9,79.98,28431.0,77.872,77.9792,77.872,77.9499,28431.0
2019-09-17 13:30:00,79.99,80.07,79.98,80.06,20253.0,77.9597,78.0377,77.9499,78.0279,20253.0
2019-09-17 13:40:00,80.06,80.12,80.04,80.1,21581.0,78.0279,78.0864,78.0084,78.0669,21581.0
2019-09-17 13:50:00,80.07,80.09,80.0,80.03,38919.0,78.0377,78.0571,77.9694,77.9987,38919.0
2019-09-17 14:00:00,80.05,80.1,80.03,80.05,22580.0,78.0182,78.0669,77.9987,78.0182,22580.0
2019-09-17 14:10:00,80.06,80.1,80.03,80.06,26651.0,78.0279,78.0669,77.9987,78.0279,26651.0
2019-09-17 14:20:00,80.06,80.1,80.01,80.03,44792.0,78.0279,78.0669,77.9792,77.9987,44792.0
2019-09-17 14:30:00,80.03,80.04,79.96,79.96,34672.0,77.9987,78.0084,77.9304,77.9304,34672.0
2019-09-17 14:40:00,79.96,79.97,79.89,79.92,29253.0,77.9304,77.9402,77.8622,77.8915,29253.0
2019-09-17 14:50:00,79.92,80.05,79.9,79.99,76616.0,77.8915,78.0182,77.872,77.9597,76616.0
2019-09-17 15:00:00,79.99,80.05,79.93,80.04,129242.0,77.9597,78.0182,77.9012,78.0084,129242.0
2019-09-17 15:10:00,80.04,80.05,79.93,80.02,30041.0,78.0084,78.0182,77.9012,77.9889,30041.0
2019-09-17 15:20:00,80.03,80.21,80.01,80.2,39937.0,77.9987,78.1741,77.9792,78.1644,39937.0
2019-09-17 15:30:00,80.21,80.24,80.12,80.24,40143.0,78.1741,78.2033,78.0864,78.2033,40143.0
2019-09-17 15:40:00,80.23,80.35,80.22,80.33,55815.0,78.1936,78.3105,78.1838,78.2911,55815.0
2019-09-17 15:50:00,80.34,80.41,80.06,80.07,206131.0,78.3008,78.369,78.0279,78.0377,206131.0
2019-09-18 09:30:00,80.07,80.11,79.83,79.92,52718.0,78.0377,78.0766,77.8037,77.8915,52718.0
2019-09-18 09:40:00,79.92,79.92,79.53,79.76,34532.0,77.8915,77.8915,77.5114,77.7355,34532.0
2019-09-18 09:50:00,79.8,80.01,79.72,79.93,25514.0,77.7745,77.9792,77.6965,77.9012,25514.0
2019-09-18 10:00:00,79.95,80.12,79.85,80.1,21614.0,77.9207,78.0864,77.8232,78.0669,21614.0
2019-09-18 10:10:00,80.09,80.2,80.05,80.1,27090.0,78.0571,78.1644,78.0182,78.0669,27090.0
2019-09-18 10:20:00,80.11,80.3,80.09,80.26,12375.0,78.0766,78.2618,78.0571,78.2228,12375.0
2019-09-18 10:30:00,80.26,80.41,80.21,80.21,33903.0,78.2228,78.369,78.1741,78.1741,33903.0
2019-09-18 10:40:00,80.2,80.22,80.1,80.1,31138.0,78.1644,78.1838,78.0669,78.0669,31138.0
2019-09-18 10:50:00,80.1,80.15,79.99,80.0,11727.0,78.0669,78.1156,77.9597,77.9694,11727.0
2019-09-18 11:00:00,80.0,80.05,79.89,79.99,37498.0,77.9694,78.0182,77.8622,77.9597,37498.0
2019-09-18 11:10:00,80.02,80.08,79.91,79.92,19300.0,77.9889,78.0474,77.8817,77.8915,19300.0
2019-09-18 11:20:00,79.91,79.92,79.61,79.63,35870.0,77.8817,77.8915,77.5893,77.6088,35870.0
2019-09-18 11:30:00,79.63,79.69,79.62,79.68,26769.0,77.6088,77.6673,77.5991,77.6575,26769.0
2019-09-18 11:40:00,79.67,79.69,79.58,79.6,16368.0,77.6478,77.6673,77.5601,77.5796,16368.0
2019-09-18 11:50:00,79.6,79.74,79.59,79.72,37306.0,77.5796,77.716,77.5698,77.6965,37306.0
2019-09-18 12:00:00,79.71,79.71,79.51,79.52,11210.0,77.6868,77.6868,77.4919,77.5016,11210.0
2019-09-18 12:10:00,79.52,79.61,79.46,79.61,21549.0,77.5016,77.5893,77.4431,77.5893,21549.0
2019-09-18 12:20:00,79.62,79.76,79.59,79.76,17514.0,77.5991,77.7355,77.5698,77.7355,17514.0
2019-09-18 12:30:00,79.76,79.84,79.74,79.82,19147.0,77.7355,77.8135,77.716,77.794,19147.0
2019-09-18 12:40:00,79.83,79.94,79.81,79.94,15944.0,77.8037,77.911,77.7842,77.911,15944.0
2019-09-18 12:50:00,79.95,79.97,79.85,79.86,15994.0,77.9207,77.9402,77.8232,77.833,15994.0
2019-09-18 13:00:00,79.86,79.89,79.8,79.89,22398.0,77.833,77.8622,77.7745,77.8622,22398.0
2019-09-18 13:10:00,79.92,79.93,79.87,79.91,11124.0,77.8915,77.9012,77.8427,77.8817,11124.0
2019-09-18 13:20:00,79.9,79.92,79.86,79.87,15409.0,77.872,77.8915,77.833,77.8427,15409.0
2019-09-18 13:30:00,79.86,79.93,79.83,79.92,12569.0,77.833,77.9012,77.8037,77.8915,12569.0
2019-09-18 13:40:00,79.94,79.96,79.83,79.84,13344.0,77.911,77.9304,77.8037,77.8135,13344.0
2019-09-18 13:50:00,79.84,79.95,79.83,79.92,15607.0,77.8135,77.9207,77.8037,77.8915,15607.0
2019-09-18 14:00:00,79.89,79.89,79.52,79.74,38693.0,77.8622,77.8622,77.5016,77.716,38693.0
2019-09-18 14:10:00,79.75,79.75,79.46,79.53,52031.0,77.7258,77.7258,77.4431,77.5114,52031.0
2019-09-18 14:20:00,79.5,79.61,79.46,79.54,27378.0,77.4821,77.5893,77.4431,77.5211,27378.0
2019-09-18 14:30:00,79.54,79.64,79.44,79.56,29714.0,77.5211,77.6186,77.4236,77.5406,29714.0
2019-09-18 14:40:00,79.58,79.65,79.46,79.57,40174.0,77.5601,77.6283,77.4431,77.5503,40174.0
2019-09-18 14:50:00,79.56,79.68,79.55,79.66,25956.0,77.5406,77.6575,77.5308,77.6381,25956.0
2019-09-18 15:00:00,79.65,79.7,79.57,79.7,25957.0,77.6283,77.677,77.5503,77.677,25957.0
2019-09-18 15:10:00,79.69,79.79,79.69,79.76,27245.0,77.6673,77.7648,77.6673,77.7355,27245.0
2019-09-18 15:20:00,79.77,79.85,79.76,79.81,18678.0,77.7453,77.8232,77.7355,77.7842,18678.0
2019-09-18 15:30:00,79.82,80.06,79.79,80.0,69420.0,77.794,78.0279,77.7648,77.9694,69420.0
2019-09-18 15:40:00,80.0,80.11,79.97,80.01,54405.0,77.9694,78.0766,77.9402,77.9792,54405.0
2019-09-18 15:50:00,80.01,80.06,79.83,79.98,172408.0,77.9792,78.0279,77.8037,77.9499,172408.0
2019-09-19 09:30:00,80.57,80.95,80.41,80.95,71576.0,78.525,78.8953,78.369,78.8953,71576.0
2019-09-19 09:40:00,81.0,81.0,80.74,80.75,34851.0,78.944,78.944,78.6906,78.7004,34851.0
2019-09-19 09:50:00,80.74,80.74,80.56,80.66,14038.0,78.6906,78.6906,78.5152,78.6127,14038.0
2019-09-19 10:00:00,80.65,80.66,80.45,80.48,21255.0,78.6029,78.6127,78.408,78.4372,21255.0
2019-09-19 10:10:00,80.48,80.71,80.46,80.62,24077.0,78.4372,78.6614,78.4178,78.5737,24077.0
2019-09-19 10:20:00,80.62,80.67,80.55,80.67,16407.0,78.5737,78.6224,78.5055,78.6224,16407.0
2019-09-19 10:30:00,80.68,80.69,80.53,80.62,18908.0,78.6322,78.6419,78.486,78.5737,18908.0
2019-09-19 10:40:00,80.63,80.68,80.6,80.6,15028.0,78.5834,78.6322,78.5542,78.5542,15028.0
2019-09-19 10:50:00,80.6,80.64,80.56,80.56,16019.0,78.5542,78.5932,78.5152,78.5152,16019.0
2019-09-19 11:00:00,80.56,80.57,80.49,80.55,17085.0,78.5152,78.525,78.447,78.5055,17085.0
2019-09-19 11:10:00,80.54,80.59,80.51,80.57,18678.0,78.4957,78.5445,78.4665,78.525,18678.0
2019-09-19 11:20:00,80.57,80.58,80.52,80.54,22818.0,78.525,78.5347,78.4762,78.4957,22818.0
2019-09-19 11:30:00,80.54,80.66,80.54,80.65,36592.0,78.4957,78.6127,78.4957,78.6029,36592.0
2019-09-19 11:40:00,80.65,80.67,80.52,80.55,19796.0,78.6029,78.6224,78.4762,78.5055,19796.0
2019-09-19 11:50:00,80.54,80.6,80.53,80.58,11270.0,78.4957,78.5542,78.486,78.5347,11270.0
2019-09-19 12:00:00,80.58,80.65,80.57,80.64,16963.0,78.5347,78.6029,78.525,78.5932,16963.0
2019-09-19 12:10:00,80.65,80.67,80.58,80.58,17100.0,78.6029,78.6224,78.5347,78.5347,17100.0
2019-09-19 12:20:00,80.58,80.59,80.43,80.44,18395.0,78.5347,78.5445,78.3885,78.3983,18395.0
2019-09-19 12:30:00,80.44,80.56,80.42,80.55,9666.0,78.3983,78.5152,78.3788,78.5055,9666.0
2019-09-19 12:40:00,80.55,80.61,80.53,80.61,8099.0,78.5055,78.5639,78.486,78.5639,8099.0
2019-09-19 12:50:00,80.62,80.65,80.57,80.6,71813.0,78.5737,78.6029,78.525,78.5542,71813.0
2019-09-19 13:00:00,80.62,80.7,80.62,80.69,16300.0,78.5737,78.6517,78.5737,78.6419,16300.0
2019-09-19 13:10:00,80.68,80.76,80.66,80.75,14508.0,78.6322,78.7101,78.6127,78.7004,14508.0
2019-09-19 13:20:00,80.74,80.78,80.73,80.76,22834.0,78.6906,78.7296,78.6809,78.7101,22834.0
2019-09-19 13:30:00,80.75,80.76,80.64,80.66,19851.0,78.7004,78.7101,78.5932,78.6127,19851.0
2019-09-19 13:40:00,80.67,80.67,80.55,80.59,13114.0,78.6224,78.6224,78.5055,78.5445,13114.0
2019-09-19 13:50:00,80.59,80.61,80.52,80.52,8852.0,78.5445,78.5639,78.4762,78.4762,8852.0
2019-09-19 14:00:00,80.52,80.54,80.46,80.47,32687.0,78.4762,78.4957,78.4178,78.4275,32687.0
2019-09-19 14:10:00,80.47,80.48,80.42,80.47,26419.0,78.4275,78.4372,78.3788,78.4275,26419.0
2019-09-19 14:20:00,80.49,80.53,80.44,80.47,24154.0,78.447,78.486,78.3983,78.4275,24154.0
2019-09-19 14:30:00,80.47,80.48,80.4,80.41,24385.0,78.4275,78.4372,78.3593,78.369,24385.0
2019-09-19 14:40:00,80.4,80.48,80.4,80.47,14330.0,78.3593,78.4372,78.3593,78.4275,14330.0
2019-09-19 14:50:00,80.47,80.55,80.46,80.55,9400.0,78.4275,78.5055,78.4178,78.5055,9400.0
2019-09-19 15:00:00,80.55,80.61,80.52,80.55,19269.0,78.5055,78.5639,78.4762,78.5055,19269.0
2019-09-19 15:10:00,80.55,80.61,80.55,80.61,42747.0,78.5055,78.5639,78.5055,78.5639,42747.0
2019-09-19 15:20:00,80.61,80.72,80.61,80.69,31910.0,78.5639,78.6712,78.5639,78.6419,31910.0
2019-09-19 15:30:00,80.68,80.71,80.61,80.66,45978.0,78.6322,78.6614,78.5639,78.6127,45978.0
2019-09-19 15:40:00,80.66,80.71,80.63,80.69,54191.0,78.6127,78.6614,78.5834,78.6419,54191.0
2019-09-19 15:50:00,80.7,80.92,80.67,80.87,300048.0,78.6517,78.8661,78.6224,78.8173,300048.0
2019-09-20 09:30:00,80.49,80.6,80.0,80.12,679653.0,78.447,78.5542,77.9694,78.0864,679653.0
2019-09-20 09:40:00,80.11,80.42,80.11,80.39,30781.0,78.0766,78.3788,78.0766,78.3495,30781.0
2019-09-20 09:50:00,80.38,80.64,80.38,80.41,52651.0,78.3398,78.5932,78.3398,78.369,52651.0
2019-09-20 10:00:00,80.41,80.5,80.34,80.49,104231.0,78.369,78.4567,78.3008,78.447,104231.0
2019-09-20 10:10:00,80.48,80.51,80.35,80.41,23014.0,78.4372,78.4665,78.3105,78.369,23014.0
2019-09-20 10:20:00,80.44,80.46,80.37,80.41,22695.0,78.3983,78.4178,78.33,78.369,22695.0
2019-09-20 10:30:00,80.41,80.45,80.35,80.37,30584.0,78.369,78.408,78.3105,78.33,30584.0
2019-09-20 10:40:00,80.37,80.38,80.08,80.09,131910.0,78.33,78.3398,78.0474,78.0571,131910.0
2019-09-20 10:50:00,80.1,80.17,80.04,80.06,28001.0,78.0669,78.1351,78.0084,78.0279,28001.0
2019-09-20 11:00:00,80.06,80.1,79.89,80.09,51736.0,78.0279,78.0669,77.8622,78.0571,51736.0
2019-09-20 11:10:00,80.09,80.18,79.99,80.13,124335.0,78.0571,78.1449,77.9597,78.0961,124335.0
2019-09-20 11:20:00,80.15,80.22,80.13,80.18,15264.0,78.1156,78.1838,78.0961,78.1449,15264.0
2019-09-20 11:30:00,80.18,80.18,80.0,80.01,25218.0,78.1449,78.1449,77.9694,77.9792,25218.0
2019-09-20 11:40:00,80.02,80.02,79.86,79.87,17253.0,77.9889,77.9889,77.833,77.8427,17253.0
2019-09-20 11:50:00,79.87,79.87,79.67,79.67,28479.0,77.8427,77.8427,77.6478,77.6478,28479.0
2019-09-20 12:00:00,79.69,79.71,79.47,79.52,55811.0,77.6673,77.6868,77.4529,77.5016,55811.0
2019-09-20 12:10:00,79.52,79.6,79.35,79.36,51330.0,77.5016,77.5796,77.3359,77.3457,51330.0
2019-09-20 12:20:00,79.37,79.49,79.25,79.48,48744.0,77.3554,77.4724,77.2385,77.4626,48744.0
2019-09-20 12:30:00,79.46,79.49,79.33,79.4,17125.0,77.4431,77.4724,77.3164,77.3847,17125.0
2019-09-20 12:40:00,79.4,79.52,79.31,79.52,28896.0,77.3847,77.5016,77.2969,77.5016,28896.0
2019-09-20 12:50:00,79.51,79.55,79.42,79.44,18235.0,77.4919,77.5308,77.4041,77.4236,18235.0
2019-09-20 13:00:00,79.44,79.45,79.37,79.41,38128.0,77.4236,77.4334,77.3554,77.3944,38128.0
2019-09-20 13:10:00,79.41,79.44,78.94,79.18,117521.0,77.3944,77.4236,76.9363,77.1702,117521.0
2019-09-20 13:20:00,79.19,79.3,79.08,79.27,29393.0,77.18,77.2872,77.0728,77.258,29393.0
2019-09-20 13:30:00,79.27,79.35,79.23,79.28,29737.0,77.258,77.3359,77.219,77.2677,29737.0
2019-09-20 13:40:00,79.29,79.35,79.19,79.22,69227.0,77.2774,77.3359,77.18,77.2092,69227.0
2019-09-20 13:50:00,79.21,79.44,79.21,79.44,28314.0,77.1995,77.4236,77.1995,77.4236,28314.0
2019-09-20 14:00:00,79.45,79.51,79.37,79.38,20979.0,77.4334,77.4919,77.3554,77.3652,20979.0
2019-09-20 14:10:00,79.38,79.47,79.37,79.43,19349.0,77.3652,77.4529,77.3554,77.4139,19349.0
2019-09-20 14:20:00,79.41,79.52,79.38,79.45,19425.0,77.3944,77.5016,77.3652,77.4334,19425.0
2019-09-20 14:30:00,79.46,79.49,79.42,79.44,43271.0,77.4431,77.4724,77.4041,77.4236,43271.0
2019-09-20 14:40:00,79.44,79.47,79.25,79.39,46360.0,77.4236,77.4529,77.2385,77.3749,46360.0
2019-09-20 14:50:00,79.39,79.43,79.31,79.39,48966.0,77.3749,77.4139,77.2969,77.3749,48966.0
2019-09-20 15:00:00,79.38,79.47,79.32,79.45,58375.0,77.3652,77.4529,77.3067,77.4334,58375.0
2019-09-20 15:10:00,79.47,79.53,79.36,79.45,52801.0,77.4529,77.5114,77.3457,77.4334,52801.0
2019-09-20 15:20:00,79.45,79.52,79.41,79.42,55723.0,77.4334,77.5016,77.3944,77.4041,55723.0
2019-09-20 15:30:00,79.43,79.54,79.34,79.54,70645.0,77.4139,77.5211,77.3262,77.5211,70645.0
2019-09-20 15:40:00,79.55,79.69,79.53,79.67,117474.0,77.5308,77.6673,77.5114,77.6478,117474.0
2019-09-20 15:50:00,79.67,80.7,79.64,80.44,815925.0,77.6478,78.6517,77.6186,78.3983,815925.0
2019-09-23 09:30:00,79.88,80.31,79.67,79.74,61330.0,77.8525,78.2716,77.6478,77.716,61330.0
2019-09-23 09:40:00,79.74,80.27,79.68,80.14,34019.0,77.716,78.2326,77.6575,78.1059,34019.0
2019-09-23 09:50:00,80.19,80.36,80.19,80.27,24989.0,78.1546,78.3203,78.1546,78.2326,24989.0
2019-09-23 10:00:00,80.28,80.39,80.22,80.25,28621.0,78.2423,78.3495,78.1838,78.2131,28621.0
2019-09-23 10:10:00,80.23,80.31,80.0,80.09,39707.0,78.1936,78.2716,77.9694,78.0571,39707.0
2019-09-23 10:20:00,80.09,80.16,80.04,80.16,18455.0,78.0571,78.1254,78.0084,78.1254,18455.0
2019-09-23 10:30:00,80.18,80.24,80.11,80.23,16593.0,78.1449,78.2033,78.0766,78.1936,16593.0
2019-09-23 10:40:00,80.21,80.29,80.21,80.25,14903.0,78.1741,78.2521,78.1741,78.2131,14903.0
2019-09-23 10:50:00,80.23,80.28,80.14,80.17,13767.0,78.1936,78.2423,78.1059,78.1351,13767.0
2019-09-23 11:00:00,80.19,80.32,80.14,80.28,24949.0,78.1546,78.2813,78.1059,78.2423,24949.0
2019-09-23 11:10:00,80.27,80.48,80.26,80.43,23204.0,78.2326,78.4372,78.2228,78.3885,23204.0
2019-09-23 11:20:00,80.42,80.47,80.31,80.45,55749.0,78.3788,78.4275,78.2716,78.408,55749.0
2019-09-23 11:30:00,80.44,80.55,80.44,80.53,19959.0,78.3983,78.5055,78.3983,78.486,19959.0
2019-09-23 11:40:00,80.53,80.63,80.51,80.59,37710.0,78.486,78.5834,78.4665,78.5445,37710.0
2019-09-23 11:50:00,80.59,80.63,80.43,80.46,41895.0,78.5445,78.5834,78.3885,78.4178,41895.0
2019-09-23 12:00:00,80.48,80.49,80.3,80.36,50823.0,78.4372,78.447,78.2618,78.3203,50823.0
2019-09-23 12:10:00,80.36,80.41,80.27,80.28,12635.0,78.3203,78.369,78.2326,78.2423,12635.0
2019-09-23 12:20:00,80.28,80.42,80.26,80.32,10328.0,78.2423,78.3788,78.2228,78.2813,10328.0
2019-09-23 12:30:00,80.36,80.42,80.28,80.41,15008.0,78.3203,78.3788,78.2423,78.369,15008.0
2019-09-23 12:40:00,80.41,80.52,80.41,80.43,21903.0,78.369,78.4762,78.369,78.3885,21903.0
2019-09-23 12:50:00,80.43,80.46,80.15,80.23,110519.0,78.3885,78.4178,78.1156,78.1936,110519.0
2019-09-23 13:00:00,80.23,80.26,80.07,80.08,55736.0,78.1936,78.2228,78.0377,78.0474,55736.0
2019-09-23 13:10:00,80.09,80.21,80.09,80.2,12700.0,78.0571,78.1741,78.0571,78.1644,12700.0
2019-09-23 13:20:00,80.21,80.22,80.14,80.21,16928.0,78.1741,78.1838,78.1059,78.1741,16928.0
2019-09-23 13:30:00,80.2,80.22,80.16,80.2,13338.0,78.1644,78.1838,78.1254,78.1644,13338.0
2019-09-23 13:40:00,80.19,80.21,80.14,80.18,22646.0,78.1546,78.1741,78.1059,78.1449,22646.0
2019-09-23 13:50:00,80.21,80.22,80.14,80.16,10762.0,78.1741,78.1838,78.1059,78.1254,10762.0
2019-09-23 14:00:00,80.17,80.2,80.06,80.09,20929.0,78.1351,78.1644,78.0279,78.0571,20929.0
2019-09-23 14:10:00,80.08,80.09,79.95,79.99,18688.0,78.0474,78.0571,77.9207,77.9597,18688.0
2019-09-23 14:20:00,79.98,80.0,79.89,79.93,27490.0,77.9499,77.9694,77.8622,77.9012,27490.0
2019-09-23 14:30:00,79.93,79.93,79.86,79.88,15423.0,77.9012,77.9012,77.833,77.8525,15423.0
2019-09-23 14:40:00,79.87,79.92,79.86,79.9,17689.0,77.8427,77.8915,77.833,77.872,17689.0
2019-09-23 14:50:00,79.91,80.0,79.87,79.93,21975.0,77.8817,77.9694,77.8427,77.9012,21975.0
2019-09-23 15:00:00,79.92,80.08,79.9,80.05,45536.0,77.8915,78.0474,77.872,78.0182,45536.0
2019-09-23 15:10:00,80.06,80.1,80.05,80.08,14995.0,78.0279,78.0669,78.0182,78.0474,14995.0
2019-09-23 15:20:00,80.1,80.1,79.98,79.98,96213.0,78.0669,78.0669,77.9499,77.9499,96213.0
2019-09-23 15:30:00,79.98,79.99,79.9,79.9,28156.0,77.9499,77.9597,77.872,77.872,28156.0
2019-09-23 15:40:00,79.91,79.94,79.84,79.91,89141.0,77.8817,77.911,77.8135,77.8817,89141.0
2019-09-23 15:50:00,79.91,79.94,79.77,79.82,159054.0,77.8817,77.911,77.7453,77.794,159054.0
2019-09-24 09:30:00,80.35,80.36,79.87,80.26,84098.0,78.3105,78.3203,77.8427,78.2228,84098.0
2019-09-24 09:40:00,80.25,80.34,80.08,80.25,61983.0,78.2131,78.3008,78.0474,78.2131,61983.0
2019-09-24 09:50:00,80.28,80.35,80.17,80.24,34891.0,78.2423,78.3105,78.1351,78.2033,34891.0
2019-09-24 10:00:00,80.23,80.25,80.03,80.13,17331.0,78.1936,78.2131,77.9987,78.0961,17331.0
2019-09-24 10:10:00,80.16,80.21,80.07,80.07,20563.0,78.1254,78.1741,78.0377,78.0377,20563.0
2019-09-24 10:20:00,80.05,80.11,79.91,79.93,15999.0,78.0182,78.0766,77.8817,77.9012,15999.0
2019-09-24 10:30:00,79.91,80.01,79.91,79.95,25102.0,77.8817,77.9792,77.8817,77.9207,25102.0
2019-09-24 10:40:00,79.95,79.98,79.86,79.9,39083.0,77.9207,77.9499,77.833,77.872,39083.0
2019-09-24 10:50:00,79.92,79.97,79.88,79.93,12068.0,77.8915,77.9402,77.8525,77.9012,12068.0
2019-09-24 11:00:00,79.92,79.92,79.61,79.62,39286.0,77.8915,77.8915,77.5893,77.5991,39286.0
2019-09-24 11:10:00,79.62,79.75,79.52,79.74,45811.0,77.5991,77.7258,77.5016,77.716,45811.0
2019-09-24 11:20:00,79.74,79.84,79.59,79.6,72027.0,77.716,77.8135,77.5698,77.5796,72027.0
2019-09-24 11:30:00,79.6,79.66,79.2,79.28,58149.0,77.5796,77.6381,77.1897,77.2677,58149.0
2019-09-24 11:40:00,79.26,79.45,79.15,79.44,75471.0,77.2482,77.4334,77.141,77.4236,75471.0
2019-09-24 11:50:00,79.42,79.5,79.33,79.4,65042.0,77.4041,77.4821,77.3164,77.3847,65042.0
2019-09-24 12:00:00,79.4,79.6,79.08,79.57,192585.0,77.3847,77.5796,77.0728,77.5503,192585.0
2019-09-24 12:10:00,79.56,79.56,79.31,79.33,141174.0,77.5406,77.5406,77.2969,77.3164,141174.0
2019-09-24 12:20:00,79.33,79.46,79.03,79.4,140141.0,77.3164,77.4431,77.024,77.3847,140141.0
2019-09-24 12:30:00,79.41,79.53,79.29,79.34,182605.0,77.3944,77.5114,77.2774,77.3262,182605.0
2019-09-24 12:40:00,79.35,79.36,78.9,79.1,225861.0,77.3359,77.3457,76.8973,77.0923,225861.0
2019-09-24 12:50:00,79.1,79.13,78.92,79.05,62754.0,77.0923,77.1215,76.9168,77.0435,62754.0
2019-09-24 13:00:00,79.07,79.13,78.95,79.03,39454.0,77.063,77.1215,76.9461,77.024,39454.0
2019-09-24 13:10:00,79.06,79.08,78.94,78.95,20454.0,77.0533,77.0728,76.9363,76.9461,20454.0
2019-09-24 13:20:00,78.97,79.09,78.89,79.06,39741.0,76.9656,77.0825,76.8876,77.0533,39741.0
2019-09-24 13:30:00,79.07,79.29,79.07,79.24,26434.0,77.063,77.2774,77.063,77.2287,26434.0
2019-09-24 13:40:00,79.27,79.39,79.27,79.35,18306.0,77.258,77.3749,77.258,77.3359,18306.0
2019-09-24 13:50:00,79.34,79.43,79.29,79.36,22136.0,77.3262,77.4139,77.2774,77.3457,22136.0
2019-09-24 14:00:00,79.35,79.38,79.16,79.16,44163.0,77.3359,77.3652,77.1507,77.1507,44163.0
2019-09-24 14:10:00,79.14,79.56,79.13,79.51,52327.0,77.1313,77.5406,77.1215,77.4919,52327.0
2019-09-24 14:20:00,79.52,79.52,79.44,79.47,11589.0,77.5016,77.5016,77.4236,77.4529,11589.0
2019-09-24 14:30:00,79.49,79.51,79.24,79.26,36312.0,77.4724,77.4919,77.2287,77.2482,36312.0
2019-09-24 14:40:00,79.31,79.33,79.16,79.31,28944.0,77.2969,77.3164,77.1507,77.2969,28944.0
2019-09-24 14:50:00,79.29,79.35,79.25,79.28,41563.0,77.2774,77.3359,77.2385,77.2677,41563.0
2019-09-24 15:00:00,79.28,79.43,79.21,79.37,45338.0,77.2677,77.4139,77.1995,77.3554,45338.0
2019-09-24 15:10:00,79.37,79.5,79.34,79.46,28224.0,77.3554,77.4821,77.3262,77.4431,28224.0
2019-09-24 15:20:00,79.45,79.46,79.26,79.31,35927.0,77.4334,77.4431,77.2482,77.2969,35927.0
2019-09-24 15:30:00,79.3,79.31,79.18,79.18,38127.0,77.2872,77.2969,77.1702,77.1702,38127.0
2019-09-24 15:40:00,79.17,79.43,79.15,79.31,156873.0,77.1605,77.4139,77.141,77.2969,156873.0
2019-09-24 15:50:00,79.29,79.31,79.14,79.23,172816.0,77.2774,77.2969,77.1313,77.219,172816.0
2019-09-25 09:30:00,79.39,79.51,79.05,79.42,42321.0,77.3749,77.4919,77.0435,77.4041,42321.0
2019-09-25 09:40:00,79.41,79.46,79.18,79.29,33120.0,77.3944,77.4431,77.1702,77.2774,33120.0
2019-09-25 09:50:00,79.29,79.35,79.04,79.05,20094.0,77.2774,77.3359,77.0338,77.0435,20094.0
2019-09-25 10:00:00,79.06,79.13,78.76,79.01,43369.0,77.0533,77.1215,76.7609,77.0046,43369.0
2019-09-25 10:10:00,79.04,79.09,78.72,78.8,25273.0,77.0338,77.0825,76.7219,76.7999,25273.0
2019-09-25 10:20:00,78.84,79.08,78.74,79.08,20759.0,76.8389,77.0728,76.7414,77.0728,20759.0
2019-09-25 10:30:00,79.08,79.18,78.98,79.05,26158.0,77.0728,77.1702,76.9753,77.0435,26158.0
2019-09-25 10:40:00,79.04,79.1,78.91,79.08,31580.0,77.0338,77.0923,76.9071,77.0728,31580.0
2019-09-25 10:50:00,79.08,79.31,79.0,79.1,29917.0,77.0728,77.2969,76.9948,77.0923,29917.0
2019-09-25 11:00:00,79.1,79.19,79.08,79.1,13050.0,77.0923,77.18,77.0728,77.0923,13050.0
2019-09-25 11:10:00,79.1,79.15,79.03,79.04,17165.0,77.0923,77.141,77.024,77.0338,17165.0
2019-09-25 11:20:00,79.04,79.15,79.04,79.07,16548.0,77.0338,77.141,77.0338,77.063,16548.0
2019-09-25 11:30:00,79.04,79.07,78.97,78.98,17302.0,77.0338,77.063,76.9656,76.9753,17302.0
2019-09-25 11:40:00,78.99,79.06,78.95,79.0,53199.0,76.9851,77.0533,76.9461,76.9948,53199.0
2019-09-25 11:50:00,78.98,78.99,78.88,78.93,33148.0,76.9753,76.9851,76.8779,76.9266,33148.0
2019-09-25 12:00:00,78.94,79.17,78.94,79.14,19755.0,76.9363,77.1605,76.9363,77.1313,19755.0
2019-09-25 12:10:00,79.11,79.13,78.95,79.03,13516.0,77.102,77.1215,76.9461,77.024,13516.0
2019-09-25 12:20:00,79.04,79.14,79.0,79.14,34755.0,77.0338,77.1313,76.9948,77.1313,34755.0
2019-09-25 12:30:00,79.12,79.14,78.97,79.04,14039.0,77.1118,77.1313,76.9656,77.0338,14039.0
2019-09-25 12:40:00,79.05,79.09,79.01,79.03,9901.0,77.0435,77.0825,77.0046,77.024,9901.0
2019-09-25 12:50:00,79.03,79.16,79.02,79.1,17828.0,77.024,77.1507,77.0143,77.0923,17828.0
2019-09-25 13:00:00,79.1,79.27,79.07,79.24,13647.0,77.0923,77.258,77.063,77.2287,13647.0
2019-09-25 13:10:00,79.23,79.29,79.21,79.23,13331.0,77.219,77.2774,77.1995,77.219,13331.0
2019-09-25 13:20:00,79.23,79.27,79.18,79.18,10352.0,77.219,77.258,77.1702,77.1702,10352.0
2019-09-25 13:30:00,79.17,79.21,79.09,79.16,13636.0,77.1605,77.1995,77.0825,77.1507,13636.0
2019-09-25 13:40:00,79.15,79.17,79.06,79.11,10244.0,77.141,77.1605,77.0533,77.102,10244.0
2019-09-25 13:50:00,79.1,79.18,79.08,79.1,11100.0,77.0923,77.1702,77.0728,77.0923,11100.0
2019-09-25 14:00:00,79.09,79.25,79.09,79.25,71432.0,77.0825,77.2385,77.0825,77.2385,71432.0
2019-09-25 14:10:00,79.25,79.35,79.25,79.31,21164.0,77.2385,77.3359,77.2385,77.2969,21164.0
2019-09-25 14:20:00,79.31,79.32,79.21,79.27,21894.0,77.2969,77.3067,77.1995,77.258,21894.0
2019-09-25 14:30:00,79.26,79.45,79.25,79.45,46332.0,77.2482,77.4334,77.2385,77.4334,46332.0
2019-09-25 14:40:00,79.45,79.7,79.42,79.68,55688.0,77.4334,77.677,77.4041,77.6575,55688.0
2019-09-25 14:50:00,79.69,79.77,79.68,79.75,26711.0,77.6673,77.7453,77.6575,77.7258,26711.0
2019-09-25 15:00:00,79.75,79.78,79.62,79.72,44836.0,77.7258,77.755,77.5991,77.6965,44836.0
2019-09-25 15:10:00,79.73,79.84,79.63,79.65,57249.0,77.7063,77.8135,77.6088,77.6283,57249.0
2019-09-25 15:20:00,79.66,79.79,79.64,79.77,36263.0,77.6381,77.7648,77.6186,77.7453,36263.0
2019-09-25 15:30:00,79.78,79.85,79.75,79.8,58550.0,77.755,77.8232,77.7258,77.7745,58550.0
2019-09-25 15:40:00,79.78,79.85,79.72,79.85,49430.0,77.755,77.8232,77.6965,77.8232,49430.0
2019-09-25 15:50:00,79.84,79.89,79.65,79.66,119712.0,77.8135,77.8622,77.6283,77.6381,119712.0
2019-09-26 09:30:00,79.83,79.87,79.5,79.53,53422.0,77.8037,77.8427,77.4821,77.5114,53422.0
2019-09-26 09:40:00,79.5,79.75,79.39,79.52,40792.0,77.4821,77.7258,77.3749,77.5016,40792.0
2019-09-26 09:50:00,79.51,79.61,79.43,79.45,28698.0,77.4919,77.5893,77.4139,77.4334,28698.0
2019-09-26 10:00:00,79.47,79.66,79.28,79.33,58294.0,77.4529,77.6381,77.2677,77.3164,58294.0
2019-09-26 10:10:00,79.33,79.36,79.05,79.12,21823.0,77.3164,77.3457,77.0435,77.1118,21823.0
2019-09-26 10:20:00,79.11,79.14,78.97,79.0,36278.0,77.102,77.1313,76.9656,76.9948,36278.0
2019-09-26 10:30:00,79.0,79.04,78.93,79.02,12800.0,76.9948,77.0338,76.9266,77.0143,12800.0
2019-09-26 10:40:00,79.02,79.2,79.0,79.18,26922.0,77.0143,77.1897,76.9948,77.1702,26922.0
2019-09-26 10:50:00,79.18,79.27,79.0,79.09,38307.0,77.1702,77.258,76.9948,77.0825,38307.0
2019-09-26 11:00:00,79.09,79.11,78.9,79.11,22354.0,77.0825,77.102,76.8973,77.102,22354.0
2019-09-26 11:10:00,79.13,79.21,79.03,79.07,20677.0,77.1215,77.1995,77.024,77.063,20677.0
2019-09-26 11:20:00,79.1,79.33,79.07,79.28,21528.0,77.0923,77.3164,77.063,77.2677,21528.0
2019-09-26 11:30:00,79.31,79.33,79.18,79.29,11115.0,77.2969,77.3164,77.1702,77.2774,11115.0
2019-09-26 11:40:00,79.28,79.29,79.14,79.21,25190.0,77.2677,77.2774,77.1313,77.1995,25190.0
2019-09-26 11:50:00,79.22,79.24,79.05,79.11,19680.0,77.2092,77.2287,77.0435,77.102,19680.0
2019-09-26 12:00:00,79.12,79.18,79.03,79.18,21028.0,77.1118,77.1702,77.024,77.1702,21028.0
2019-09-26 12:10:00,79.2,79.2,79.11,79.19,11902.0,77.1897,77.1897,77.102,77.18,11902.0
2019-09-26 12:20:00,79.19,79.34,79.14,79.34,25518.0,77.18,77.3262,77.1313,77.3262,25518.0
2019-09-26 12:30:00,79.32,79.36,79.24,79.31,16922.0,77.3067,77.3457,77.2287,77.2969,16922.0
2019-09-26 12:40:00,79.31,79.33,79.16,79.22,15020.0,77.2969,77.3164,77.1507,77.2092,15020.0
2019-09-26 12:50:00,79.22,79.22,79.03,79.06,21578.0,77.2092,77.2092,77.024,77.0533,21578.0
2019-09-26 13:00:00,79.08,79.13,79.05,79.08,20876.0,77.0728,77.1215,77.0435,77.0728,20876.0
2019-09-26 13:10:00,79.09,79.15,79.04,79.08,21018.0,77.0825,77.141,77.0338,77.0728,21018.0
2019-09-26 13:20:00,79.07,79.07,79.01,79.03,27767.0,77.063,77.063,77.0046,77.024,27767.0
2019-09-26 13:30:00,79.04,79.15,79.02,79.12,17873.0,77.0338,77.141,77.0143,77.1118,17873.0
2019-09-26 13:40:00,79.12,79.22,79.07,79.22,26111.0,77.1118,77.2092,77.063,77.2092,26111.0
2019-09-26 13:50:00,79.22,79.25,79.06,79.11,36502.0,77.2092,77.2385,77.0533,77.102,36502.0
2019-09-26 14:00:00,79.12,79.22,79.06,79.15,40425.0,77.1118,77.2092,77.0533,77.141,40425.0
2019-09-26 14:10:00,79.17,79.17,79.0,79.08,28675.0,77.1605,77.1605,76.9948,77.0728,28675.0
2019-09-26 14:20:00,79.07,79.09,78.99,79.01,14987.0,77.063,77.0825,76.9851,77.0046,14987.0
2019-09-26 14:30:00,79.01,79.07,78.97,78.99,14212.0,77.0046,77.063,76.9656,76.9851,14212.0
2019-09-26 14:40:00,79.0,79.05,78.98,78.98,17550.0,76.9948,77.0435,76.9753,76.9753,17550.0
2019-09-26 14:50:00,78.99,79.02,78.94,78.98,15282.0,76.9851,77.0143,76.9363,76.9753,15282.0
2019-09-26 15:00:00,78.97,79.06,78.97,79.04,19669.0,76.9656,77.0533,76.9656,77.0338,19669.0
2019-09-26 15:10:00,79.03,79.05,78.97,78.99,22112.0,77.024,77.0435,76.9656,76.9851,22112.0
2019-09-26 15:20:00,79.0,79.07,78.91,79.04,50444.0,76.9948,77.063,76.9071,77.0338,50444.0
2019-09-26 15:30:00,79.05,79.14,79.0,79.06,42658.0,77.0435,77.1313,76.9948,77.0533,42658.0
2019-09-26 15:40:00,79.05,79.07,78.96,78.99,26382.0,77.0435,77.063,76.9558,76.9851,26382.0
2019-09-26 15:50:00,78.98,79.02,78.82,78.85,180262.0,76.9753,77.0143,76.8194,76.8486,180262.0
2019-09-27 09:30:00,78.89,79.01,78.12,78.5,59248.0,76.8876,77.0046,76.1371,76.5075,59248.0
2019-09-27 09:40:00,78.51,78.51,78.25,78.34,41664.0,76.5172,76.5172,76.2638,76.3516,41664.0
2019-09-27 09:50:00,78.35,78.37,78.12,78.29,63340.0,76.3613,76.3808,76.1371,76.3028,63340.0
2019-09-27 10:00:00,78.29,78.61,78.27,78.46,68704.0,76.3028,76.6147,76.2833,76.4685,68704.0
2019-09-27 10:10:00,78.46,78.53,78.35,78.38,19528.0,76.4685,76.5367,76.3613,76.3905,19528.0
2019-09-27 10:20:00,78.39,78.59,78.38,78.59,81452.0,76.4003,76.5952,76.3905,76.5952,81452.0
2019-09-27 10:30:00,78.59,78.6,78.39,78.42,24961.0,76.5952,76.605,76.4003,76.4295,24961.0
2019-09-27 10:40:00,78.41,78.49,78.38,78.39,26523.0,76.4198,76.4978,76.3905,76.4003,26523.0
2019-09-27 10:50:00,78.38,78.5,78.27,78.28,39713.0,76.3905,76.5075,76.2833,76.2931,39713.0
2019-09-27 11:00:00,78.28,78.33,78.22,78.24,72674.0,76.2931,76.3418,76.2346,76.2541,72674.0
2019-09-27 11:10:00,78.23,78.32,78.08,78.08,82238.0,76.2444,76.3321,76.0982,76.0982,82238.0
2019-09-27 11:20:00,78.07,78.11,77.96,77.98,59764.0,76.0884,76.1274,75.9812,76.0007,59764.0
2019-09-27 11:30:00,77.97,78.0,77.23,77.47,174709.0,75.991,76.0202,75.2697,75.5036,174709.0
2019-09-27 11:40:00,77.48,77.64,77.39,77.6,49718.0,75.5134,75.6693,75.4257,75.6303,49718.0
2019-09-27 11:50:00,77.59,77.85,77.51,77.57,47172.0,75.6206,75.874,75.5426,75.6011,47172.0
2019-09-27 12:00:00,77.56,77.61,77.5,77.53,18209.0,75.5914,75.6401,75.5329,75.5621,18209.0
2019-09-27 12:10:00,77.54,77.84,77.54,77.62,78855.0,75.5719,75.8643,75.5719,75.6498,78855.0
2019-09-27 12:20:00,77.63,77.72,77.56,77.72,12264.0,75.6596,75.7473,75.5914,75.7473,12264.0
2019-09-27 12:30:00,77.7,77.73,77.58,77.72,18105.0,75.7278,75.757,75.6109,75.7473,18105.0
2019-09-27 12:40:00,77.73,77.78,77.5,77.51,24208.0,75.757,75.8058,75.5329,75.5426,24208.0
2019-09-27 12:50:00,77.49,77.54,77.27,77.27,27341.0,75.5231,75.5719,75.3087,75.3087,27341.0
2019-09-27 13:00:00,77.26,77.52,77.2,77.46,25503.0,75.299,75.5524,75.2405,75.4939,25503.0
2019-09-27 13:10:00,77.47,77.49,77.37,77.45,30716.0,75.5036,75.5231,75.4062,75.4842,30716.0
2019-09-27 13:20:00,77.45,77.47,77.32,77.36,46567.0,75.4842,75.5036,75.3575,75.3964,46567.0
2019-09-27 13:30:00,77.35,77.35,77.25,77.29,34529.0,75.3867,75.3867,75.2892,75.3282,34529.0
2019-09-27 13:40:00,77.3,77.36,77.21,77.26,35287.0,75.338,75.3964,75.2502,75.299,35287.0
2019-09-27 13:50:00,77.25,77.38,77.18,77.34,27172.0,75.2892,75.4159,75.221,75.3769,27172.0
2019-09-27 14:00:00,77.35,77.35,76.99,77.0,41205.0,75.3867,75.3867,75.0358,75.0456,41205.0
2019-09-27 14:10:00,77.0,77.03,76.85,76.98,85991.0,75.0456,75.0748,74.8994,75.0261,85991.0
2019-09-27 14:20:00,76.98,77.1,76.91,77.05,67705.0,75.0261,75.143,74.9579,75.0943,67705.0
2019-09-27 14:30:00,77.04,77.14,76.84,76.84,66311.0,75.0846,75.182,74.8896,74.8896,66311.0
2019-09-27 14:40:00,76.85,76.99,76.66,76.66,88821.0,74.8994,75.0358,74.7142,74.7142,88821.0
2019-09-27 14:50:00,76.67,76.75,76.62,76.7,57127.0,74.7239,74.8019,74.6752,74.7532,57127.0
2019-09-27 15:00:00,76.71,77.01,76.71,76.87,51560.0,74.7629,75.0553,74.7629,74.9189,51560.0
2019-09-27 15:10:00,76.89,76.95,76.85,76.89,56232.0,74.9384,74.9968,74.8994,74.9384,56232.0
2019-09-27 15:20:00,76.88,77.01,76.82,76.83,36766.0,74.9286,75.0553,74.8701,74.8799,36766.0
2019-09-27 15:30:00,76.86,77.01,76.85,77.01,56127.0,74.9091,75.0553,74.8994,75.0553,56127.0
2019-09-27 15:40:00,77.0,77.31,76.99,77.29,65611.0,75.0456,75.3477,75.0358,75.3282,65611.0
2019-09-27 15:50:00,77.3,77.44,77.22,77.43,236259.0,75.338,75.4744,75.26,75.4647,236259.0
2019-09-30 09:30:00,77.73,77.93,77.48,77.89,174417.0,75.757,75.952,75.5134,75.913,174417.0
2019-09-30 09:40:00,77.89,77.98,77.7,77.98,70336.0,75.913,76.0007,75.7278,76.0007,70336.0
2019-09-30 09:50:00,78.06,78.07,77.71,77.84,49295.0,76.0787,76.0884,75.7376,75.8643,49295.0
2019-09-30 10:00:00,77.82,77.9,77.76,77.76,37080.0,75.8448,75.9227,75.7863,75.7863,37080.0
2019-09-30 10:10:00,77.76,77.9,77.72,77.85,26585.0,75.7863,75.9227,75.7473,75.874,26585.0
2019-09-30 10:20:00,77.85,78.1,77.79,78.07,29320.0,75.874,76.1177,75.8155,76.0884,29320.0
2019-09-30 10:30:00,78.07,78.09,77.94,77.97,27368.0,76.0884,76.1079,75.9617,75.991,27368.0
2019-09-30 10:40:00,77.96,78.03,77.92,77.99,18404.0,75.9812,76.0494,75.9422,76.0104,18404.0
2019-09-30 10:50:00,77.99,78.16,77.99,78.08,15632.0,76.0104,76.1761,76.0104,76.0982,15632.0
2019-09-30 11:00:00,78.09,78.16,78.01,78.14,29910.0,76.1079,76.1761,76.0299,76.1566,29910.0
2019-09-30 11:10:00,78.16,78.25,78.09,78.25,21094.0,76.1761,76.2638,76.1079,76.2638,21094.0
2019-09-30 11:20:00,78.24,78.38,78.23,78.36,35759.0,76.2541,76.3905,76.2444,76.3711,35759.0
2019-09-30 11:30:00,78.37,78.51,78.29,78.5,27817.0,76.3808,76.5172,76.3028,76.5075,27817.0
2019-09-30 11:40:00,78.5,78.6,78.47,78.53,20799.0,76.5075,76.605,76.4783,76.5367,20799.0
2019-09-30 11:50:00,78.52,78.62,78.47,78.6,24761.0,76.527,76.6245,76.4783,76.605,24761.0
2019-09-30 12:00:00,78.61,78.67,78.55,78.62,24124.0,76.6147,76.6732,76.5562,76.6245,24124.0
2019-09-30 12:10:00,78.62,78.64,78.42,78.58,80854.0,76.6245,76.6439,76.4295,76.5855,80854.0
2019-09-30 12:20:00,78.59,78.8,78.58,78.77,35130.0,76.5952,76.7999,76.5855,76.7706,35130.0
2019-09-30 12:30:00,78.79,78.82,78.74,78.8,23950.0,76.7901,76.8194,76.7414,76.7999,23950.0
2019-09-30 12:40:00,78.8,78.95,78.8,78.86,23437.0,76.7999,76.9461,76.7999,76.8584,23437.0
2019-09-30 12:50:00,78.85,78.86,78.79,78.85,10851.0,76.8486,76.8584,76.7901,76.8486,10851.0
2019-09-30 13:00:00,78.85,78.87,78.72,78.72,14471.0,76.8486,76.8681,76.7219,76.7219,14471.0
2019-09-30 13:10:00,78.73,78.74,78.67,78.7,9029.0,76.7317,76.7414,76.6732,76.7024,9029.0
2019-09-30 13:20:00,78.7,78.74,78.58,78.58,13916.0,76.7024,76.7414,76.5855,76.5855,13916.0
2019-09-30 13:30:00,78.6,78.65,78.56,78.65,10433.0,76.605,76.6537,76.566,76.6537,10433.0
2019-09-30 13:40:00,78.65,78.83,78.62,78.74,15549.0,76.6537,76.8291,76.6245,76.7414,15549.0
2019-09-30 13:50:00,78.74,78.79,78.69,78.73,12678.0,76.7414,76.7901,76.6927,76.7317,12678.0
2019-09-30 14:00:00,78.73,78.77,78.7,78.73,16546.0,76.7317,76.7706,76.7024,76.7317,16546.0
2019-09-30 14:10:00,78.74,78.83,78.73,78.83,13985.0,76.7414,76.8291,76.7317,76.8291,13985.0
2019-09-30 14:20:00,78.83,78.85,78.71,78.76,16320.0,76.8291,76.8486,76.7122,76.7609,16320.0
2019-09-30 14:30:00,78.76,78.77,78.59,78.6,17880.0,76.7609,76.7706,76.5952,76.605,17880.0
2019-09-30 14:40:00,78.59,78.75,78.59,78.7,13896.0,76.5952,76.7512,76.5952,76.7024,13896.0
2019-09-30 14:50:00,78.71,78.72,78.65,78.65,16810.0,76.7122,76.7219,76.6537,76.6537,16810.0
2019-09-30 15:00:00,78.66,78.69,78.63,78.67,16648.0,76.6634,76.6927,76.6342,76.6732,16648.0
2019-09-30 15:10:00,78.67,78.67,78.6,78.61,20443.0,76.6732,76.6732,76.605,76.6147,20443.0
2019-09-30 15:20:00,78.61,78.67,78.58,78.67,24680.0,76.6147,76.6732,76.5855,76.6732,24680.0
2019-09-30 15:30:00,78.67,78.67,78.47,78.51,67525.0,76.6732,76.6732,76.4783,76.5172,67525.0
2019-09-30 15:40:00,78.51,78.57,78.45,78.48,56443.0,76.5172,76.5757,76.4588,76.488,56443.0
2019-09-30 15:50:00,78.47,78.68,78.47,78.63,240678.0,76.4783,76.6829,76.4783,76.6342,240678.0
2019-10-01 09:30:00,78.74,79.08,78.63,79.04,51723.0,76.7414,77.0728,76.6342,77.0338,51723.0
2019-10-01 09:40:00,79.07,79.23,78.99,79.07,55278.0,77.063,77.219,76.9851,77.063,55278.0
2019-10-01 09:50:00,79.07,79.13,78.85,78.92,77451.0,77.063,77.1215,76.8486,76.9168,77451.0
2019-10-01 10:00:00,78.92,78.92,78.55,78.55,47672.0,76.9168,76.9168,76.5562,76.5562,47672.0
2019-10-01 10:10:00,78.54,78.73,78.43,78.48,46092.0,76.5465,76.7317,76.4393,76.488,46092.0
2019-10-01 10:20:00,78.49,78.58,78.3,78.57,29342.0,76.4978,76.5855,76.3126,76.5757,29342.0
2019-10-01 10:30:00,78.56,78.56,78.41,78.47,30658.0,76.566,76.566,76.4198,76.4783,30658.0
2019-10-01 10:40:00,78.5,78.54,78.37,78.45,24105.0,76.5075,76.5465,76.3808,76.4588,24105.0
2019-10-01 10:50:00,78.43,78.51,78.4,78.46,33159.0,76.4393,76.5172,76.41,76.4685,33159.0
2019-10-01 11:00:00,78.43,78.53,78.25,78.53,35466.0,76.4393,76.5367,76.2638,76.5367,35466.0
2019-10-01 11:10:00,78.52,78.55,78.4,78.47,31123.0,76.527,76.5562,76.41,76.4783,31123.0
2019-10-01 11:20:00,78.48,78.63,78.44,78.58,27755.0,76.488,76.6342,76.449,76.5855,27755.0
2019-10-01 11:30:00,78.58,78.66,78.57,78.62,37372.0,76.5855,76.6634,76.5757,76.6245,37372.0
2019-10-01 11:40:00,78.64,78.64,78.39,78.54,36582.0,76.6439,76.6439,76.4003,76.5465,36582.0
2019-10-01 11:50:00,78.54,78.61,78.44,78.49,35842.0,76.5465,76.6147,76.449,76.4978,35842.0
2019-10-01 12:00:00,78.48,78.48,78.19,78.3,61236.0,76.488,76.488,76.2054,76.3126,61236.0
2019-10-01 12:10:00,78.3,78.38,78.26,78.33,41778.0,76.3126,76.3905,76.2736,76.3418,41778.0
2019-10-01 12:20:00,78.33,78.34,78.2,78.26,45592.0,76.3418,76.3516,76.2151,76.2736,45592.0
2019-10-01 12:30:00,78.26,78.3,78.21,78.28,20488.0,76.2736,76.3126,76.2249,76.2931,20488.0
2019-10-01 12:40:00,78.25,78.37,78.25,78.33,15783.0,76.2638,76.3808,76.2638,76.3418,15783.0
2019-10-01 12:50:00,78.36,78.36,78.27,78.27,39292.0,76.3711,76.3711,76.2833,76.2833,39292.0
2019-10-01 13:00:00,78.28,78.28,78.16,78.2,29600.0,76.2931,76.2931,76.1761,76.2151,29600.0
2019-10-01 13:10:00,78.2,78.21,78.02,78.04,96463.0,76.2151,76.2249,76.0397,76.0592,96463.0
2019-10-01 13:20:00,78.04,78.25,78.04,78.25,118875.0,76.0592,76.2638,76.0592,76.2638,118875.0
2019-10-01 13:30:00,78.25,78.36,77.98,78.04,63531.0,76.2638,76.3711,76.0007,76.0592,63531.0
2019-10-01 13:40:00,78.04,78.13,78.03,78.09,11420.0,76.0592,76.1469,76.0494,76.1079,11420.0
2019-10-01 13:50:00,78.08,78.09,77.95,78.02,52852.0,76.0982,76.1079,75.9715,76.0397,52852.0
2019-10-01 14:00:00,78.01,78.01,77.86,77.93,70738.0,76.0299,76.0299,75.8837,75.952,70738.0
2019-10-01 14:10:00,77.94,78.09,77.93,77.99,37663.0,75.9617,76.1079,75.952,76.0104,37663.0
2019-10-01 14:20:00,77.99,78.06,77.93,78.01,31247.0,76.0104,76.0787,75.952,76.0299,31247.0
2019-10-01 14:30:00,78.01,78.09,77.99,78.07,25966.0,76.0299,76.1079,76.0104,76.0884,25966.0
2019-10-01 14:40:00,78.06,78.19,78.06,78.14,13390.0,76.0787,76.2054,76.0787,76.1566,13390.0
2019-10-01 14:50:00,78.15,78.18,78.06,78.09,16213.0,76.1664,76.1956,76.0787,76.1079,16213.0
2019-10-01 15:00:00,78.1,78.25,78.07,78.22,23871.0,76.1177,76.2638,76.0884,76.2346,23871.0
2019-10-01 15:10:00,78.22,78.22,78.07,78.09,26090.0,76.2346,76.2346,76.0884,76.1079,26090.0
2019-10-01 15:20:00,78.09,78.19,78.06,78.16,26688.0,76.1079,76.2054,76.0787,76.1761,26688.0
2019-10-01 15:30:00,78.15,78.18,78.06,78.06,49400.0,76.1664,76.1956,76.0787,76.0787,49400.0
2019-10-01 15:40:00,78.07,78.08,77.96,78.01,68187.0,76.0884,76.0982,75.9812,76.0299,68187.0
2019-10-01 15:50:00,78.01,78.12,77.97,78.06,308915.0,76.0299,76.1371,75.991,76.0787,308915.0
2019-10-02 09:30:00,77.46,77.83,76.87,77.2,92331.0,75.4939,75.8545,74.9189,75.2405,92331.0
2019-10-02 09:40:00,77.21,77.23,76.75,76.78,52500.0,75.2502,75.2697,74.8019,74.8312,52500.0
2019-10-02 09:50:00,76.75,76.82,76.61,76.74,61136.0,74.8019,74.8701,74.6655,74.7922,61136.0
2019-10-02 10:00:00,76.72,76.72,76.3,76.54,140528.0,74.7727,74.7727,74.3633,74.5972,140528.0
2019-10-02 10:10:00,76.53,76.75,76.5,76.69,122745.0,74.5875,74.8019,74.5583,74.7434,122745.0
2019-10-02 10:20:00,76.71,76.75,76.55,76.61,30516.0,74.7629,74.8019,74.607,74.6655,30516.0
2019-10-02 10:30:00,76.59,76.65,76.49,76.56,72028.0,74.646,74.7045,74.5485,74.6167,72028.0
2019-10-02 10:40:00,76.57,76.63,76.35,76.38,55057.0,74.6265,74.685,74.4121,74.4413,55057.0
2019-10-02 10:50:00,76.38,76.48,76.33,76.34,40220.0,74.4413,74.5388,74.3926,74.4023,40220.0
2019-10-02 11:00:00,76.3,76.47,76.29,76.46,52003.0,74.3633,74.529,74.3536,74.5193,52003.0
2019-10-02 11:10:00,76.46,76.46,76.19,76.27,83177.0,74.5193,74.5193,74.2561,74.3341,83177.0
2019-10-02 11:20:00,76.27,76.29,76.0,76.03,37232.0,74.3341,74.3536,74.071,74.1002,37232.0
2019-10-02 11:30:00,76.03,76.09,75.89,75.95,88618.0,74.1002,74.1587,73.9637,74.0222,88618.0
2019-10-02 11:40:00,75.93,76.05,75.91,75.92,71626.0,74.0027,74.1197,73.9832,73.993,71626.0
2019-10-02 11:50:00,75.93,76.16,75.92,76.12,45768.0,74.0027,74.2269,73.993,74.1879,45768.0
2019-10-02 12:00:00,76.12,76.17,76.04,76.16,38293.0,74.1879,74.2366,74.1099,74.2269,38293.0
2019-10-02 12:10:00,76.13,76.18,76.06,76.14,40302.0,74.1977,74.2464,74.1294,74.2074,40302.0
2019-10-02 12:20:00,76.14,76.19,75.93,75.96,53977.0,74.2074,74.2561,74.0027,74.032,53977.0
2019-10-02 12:30:00,75.95,75.98,75.8,75.86,46176.0,74.0222,74.0515,73.876,73.9345,46176.0
2019-10-02 12:40:00,75.86,75.88,75.73,75.85,57136.0,73.9345,73.954,73.8078,73.9248,57136.0
2019-10-02 12:50:00,75.84,75.85,75.68,75.7,36382.0,73.915,73.9248,73.7591,73.7786,36382.0
2019-10-02 13:00:00,75.69,75.82,75.68,75.81,66319.0,73.7688,73.8955,73.7591,73.8858,66319.0
2019-10-02 13:10:00,75.82,75.99,75.82,75.96,36010.0,73.8955,74.0612,73.8955,74.032,36010.0
2019-10-02 13:20:00,75.96,75.98,75.88,75.94,23872.0,74.032,74.0515,73.954,74.0125,23872.0
2019-10-02 13:30:00,75.93,75.95,75.76,75.89,40826.0,74.0027,74.0222,73.837,73.9637,40826.0
2019-10-02 13:40:00,75.91,75.98,75.86,75.87,46459.0,73.9832,74.0515,73.9345,73.9443,46459.0
2019-10-02 13:50:00,75.88,75.94,75.84,75.84,60949.0,73.954,74.0125,73.915,73.915,60949.0
2019-10-02 14:00:00,75.85,75.97,75.8,75.86,102669.0,73.9248,74.0417,73.876,73.9345,102669.0
2019-10-02 14:10:00,75.86,76.04,75.84,76.04,19213.0,73.9345,74.1099,73.915,74.1099,19213.0
2019-10-02 14:20:00,76.07,76.2,76.05,76.1,20432.0,74.1392,74.2659,74.1197,74.1684,20432.0
2019-10-02 14:30:00,76.09,76.12,76.03,76.07,15161.0,74.1587,74.1879,74.1002,74.1392,15161.0
2019-10-02 14:40:00,76.08,76.16,76.04,76.12,16616.0,74.1489,74.2269,74.1099,74.1879,16616.0
2019-10-02 14:50:00,76.1,76.15,76.07,76.12,12217.0,74.1684,74.2171,74.1392,74.1879,12217.0
2019-10-02 15:00:00,76.14,76.14,76.03,76.06,21690.0,74.2074,74.2074,74.1002,74.1294,21690.0
2019-10-02 15:10:00,76.08,76.22,76.08,76.15,23404.0,74.1489,74.2854,74.1489,74.2171,23404.0
2019-10-02 15:20:00,76.15,76.22,76.12,76.19,54474.0,74.2171,74.2854,74.1879,74.2561,54474.0
2019-10-02 15:30:00,76.18,76.23,76.13,76.18,57769.0,74.2464,74.2951,74.1977,74.2464,57769.0
2019-10-02 15:40:00,76.18,76.25,76.11,76.16,78433.0,74.2464,74.3146,74.1782,74.2269,78433.0
2019-10-02 15:50:00,76.16,76.31,76.11,76.3,368064.0,74.2269,74.3731,74.1782,74.3633,368064.0
2019-10-03 09:30:00,76.46,76.85,76.3,76.57,37676.0,74.5193,74.8994,74.3633,74.6265,37676.0
2019-10-03 09:40:00,76.63,76.8,76.62,76.69,23246.0,74.685,74.8507,74.6752,74.7434,23246.0
2019-10-03 09:50:00,76.69,76.76,76.59,76.73,49306.0,74.7434,74.8117,74.646,74.7824,49306.0
2019-10-03 10:00:00,76.75,76.76,75.96,75.97,93160.0,74.8019,74.8117,74.032,74.0417,93160.0
2019-10-03 10:10:00,75.98,76.16,75.88,76.07,40600.0,74.0515,74.2269,73.954,74.1392,40600.0
2019-10-03 10:20:00,76.09,76.42,76.07,76.36,21326.0,74.1587,74.4803,74.1392,74.4218,21326.0
2019-10-03 10:30:00,76.34,76.47,76.28,76.43,14576.0,74.4023,74.529,74.3438,74.49,14576.0
2019-10-03 10:40:00,76.36,76.37,76.17,76.26,19483.0,74.4218,74.4316,74.2366,74.3244,19483.0
2019-10-03 10:50:00,76.27,76.33,76.17,76.31,14967.0,74.3341,74.3926,74.2366,74.3731,14967.0
2019-10-03 11:00:00,76.26,76.55,76.26,76.51,31107.0,74.3244,74.607,74.3244,74.568,31107.0
2019-10-03 11:10:00,76.47,76.83,76.44,76.78,22253.0,74.529,74.8799,74.4998,74.8312,22253.0
2019-10-03 11:20:00,76.77,76.85,76.7,76.74,21852.0,74.8214,74.8994,74.7532,74.7922,21852.0
2019-10-03 11:30:00,76.74,76.78,76.6,76.63,11362.0,74.7922,74.8312,74.6557,74.685,11362.0
2019-10-03 11:40:00,76.62,76.69,76.45,76.48,13520.0,74.6752,74.7434,74.5095,74.5388,13520.0
2019-10-03 11:50:00,76.5,76.55,76.43,76.46,14934.0,74.5583,74.607,74.49,74.5193,14934.0
2019-10-03 12:00:00,76.48,76.65,76.46,76.6,13146.0,74.5388,74.7045,74.5193,74.6557,13146.0
2019-10-03 12:10:00,76.6,76.7,76.5,76.51,11450.0,74.6557,74.7532,74.5583,74.568,11450.0
2019-10-03 12:20:00,76.5,76.81,76.5,76.74,13945.0,74.5583,74.8604,74.5583,74.7922,13945.0
2019-10-03 12:30:00,76.75,76.88,76.73,76.88,10743.0,74.8019,74.9286,74.7824,74.9286,10743.0
2019-10-03 12:40:00,76.87,76.95,76.83,76.9,15294.0,74.9189,74.9968,74.8799,74.9481,15294.0
2019-10-03 12:50:00,76.93,77.04,76.86,76.99,16243.0,74.9774,75.0846,74.9091,75.0358,16243.0
2019-10-03 13:00:00,77.03,77.13,76.97,77.02,32176.0,75.0748,75.1723,75.0163,75.0651,32176.0
2019-10-03 13:10:00,77.04,77.15,76.95,77.1,26945.0,75.0846,75.1918,74.9968,75.143,26945.0
2019-10-03 13:20:00,77.08,77.14,76.99,77.03,34398.0,75.1235,75.182,75.0358,75.0748,34398.0
2019-10-03 13:30:00,77.05,77.15,77.01,77.13,83120.0,75.0943,75.1918,75.0553,75.1723,83120.0
2019-10-03 13:40:00,77.13,77.27,77.1,77.22,73010.0,75.1723,75.3087,75.143,75.26,73010.0
2019-10-03 13:50:00,77.19,77.21,77.03,77.06,25962.0,75.2308,75.2502,75.0748,75.1041,25962.0
2019-10-03 14:00:00,77.07,77.07,76.91,77.02,34867.0,75.1138,75.1138,74.9579,75.0651,34867.0
2019-10-03 14:10:00,77.02,77.13,76.99,77.02,91704.0,75.0651,75.1723,75.0358,75.0651,91704.0
2019-10-03 14:20:00,77.01,77.22,77.01,77.17,22164.0,75.0553,75.26,75.0553,75.2113,22164.0
2019-10-03 14:30:00,77.18,77.18,76.95,76.98,56458.0,75.221,75.221,74.9968,75.0261,56458.0
2019-10-03 14:40:00,76.98,77.0,76.9,76.97,74254.0,75.0261,75.0456,74.9481,75.0163,74254.0
2019-10-03 14:50:00,76.97,76.97,76.79,76.81,15537.0,75.0163,75.0163,74.8409,74.8604,15537.0
2019-10-03 15:00:00,76.83,76.84,76.69,76.7,21255.0,74.8799,74.8896,74.7434,74.7532,21255.0
2019-10-03 15:10:00,76.71,76.84,76.71,76.81,20802.0,74.7629,74.8896,74.7629,74.8604,20802.0
2019-10-03 15:20:00,76.82,76.88,76.78,76.87,23136.0,74.8701,74.9286,74.8312,74.9189,23136.0
2019-10-03 15:30:00,76.87,76.88,76.73,76.85,58779.0,74.9189,74.9286,74.7824,74.8994,58779.0
2019-10-03 15:40:00,76.85,76.96,76.83,76.85,74269.0,74.8994,75.0066,74.8799,74.8994,74269.0
2019-10-03 15:50:00,76.83,76.89,76.73,76.89,272568.0,74.8799,74.9384,74.7824,74.9384,272568.0
2019-10-04 09:30:00,76.83,77.27,76.82,77.12,29745.0,74.8799,75.3087,74.8701,75.1625,29745.0
2019-10-04 09:40:00,77.15,77.3,77.13,77.2,22935.0,75.1918,75.338,75.1723,75.2405,22935.0
2019-10-04 09:50:00,77.26,77.29,77.11,77.26,34200.0,75.299,75.3282,75.1528,75.299,34200.0
2019-10-04 10:00:00,77.25,77.54,77.25,77.38,19195.0,75.2892,75.5719,75.2892,75.4159,19195.0
2019-10-04 10:10:00,77.37,77.43,77.3,77.36,21381.0,75.4062,75.4647,75.338,75.3964,21381.0
2019-10-04 10:20:00,77.35,77.41,77.27,77.27,20965.0,75.3867,75.4452,75.3087,75.3087,20965.0
2019-10-04 10:30:00,77.27,77.44,77.24,77.36,35411.0,75.3087,75.4744,75.2795,75.3964,35411.0
2019-10-04 10:40:00,77.34,77.48,77.33,77.47,26021.0,75.3769,75.5134,75.3672,75.5036,26021.0
2019-10-04 10:50:00,77.47,77.56,77.44,77.45,18321.0,75.5036,75.5914,75.4744,75.4842,18321.0
2019-10-04 11:00:00,77.45,77.54,77.35,77.54,82191.0,75.4842,75.5719,75.3867,75.5719,82191.0
2019-10-04 11:10:00,77.54,77.6,77.47,77.55,13067.0,75.5719,75.6303,75.5036,75.5816,13067.0
2019-10-04 11:20:00,77.53,77.62,77.5,77.59,49265.0,75.5621,75.6498,75.5329,75.6206,49265.0
2019-10-04 11:30:00,77.61,77.66,77.52,77.63,17720.0,75.6401,75.6888,75.5524,75.6596,17720.0
2019-10-04 11:40:00,77.68,77.83,77.68,77.79,33811.0,75.7083,75.8545,75.7083,75.8155,33811.0
2019-10-04 11:50:00,77.8,77.85,77.73,77.76,12673.0,75.8253,75.874,75.757,75.7863,12673.0
2019-10-04 12:00:00,77.76,77.79,77.71,77.78,64663.0,75.7863,75.8155,75.7376,75.8058,64663.0
2019-10-04 12:10:00,77.78,77.82,77.75,77.79,38673.0,75.8058,75.8448,75.7765,75.8155,38673.0
2019-10-04 12:20:00,77.79,77.91,77.79,77.85,31521.0,75.8155,75.9325,75.8155,75.874,31521.0
2019-10-04 12:30:00,77.85,77.93,77.82,77.9,16307.0,75.874,75.952,75.8448,75.9227,16307.0
2019-10-04 12:40:00,77.89,77.9,77.79,77.83,12742.0,75.913,75.9227,75.8155,75.8545,12742.0
2019-10-04 12:50:00,77.81,77.81,77.69,77.7,7062.0,75.835,75.835,75.7181,75.7278,7062.0
2019-10-04 13:00:00,77.71,77.71,77.66,77.67,10132.0,75.7376,75.7376,75.6888,75.6986,10132.0
2019-10-04 13:10:00,77.68,77.73,77.66,77.71,16410.0,75.7083,75.757,75.6888,75.7376,16410.0
2019-10-04 13:20:00,77.72,77.73,77.57,77.62,11794.0,75.7473,75.757,75.6011,75.6498,11794.0
2019-10-04 13:30:00,77.62,77.68,77.62,77.64,7257.0,75.6498,75.7083,75.6498,75.6693,7257.0
2019-10-04 13:40:00,77.64,77.71,77.57,77.61,18800.0,75.6693,75.7376,75.6011,75.6401,18800.0
2019-10-04 13:50:00,77.6,77.62,77.48,77.49,24876.0,75.6303,75.6498,75.5134,75.5231,24876.0
2019-10-04 14:00:00,77.5,77.57,77.45,77.55,21490.0,75.5329,75.6011,75.4842,75.5816,21490.0
2019-10-04 14:10:00,77.53,77.62,77.52,77.57,51298.0,75.5621,75.6498,75.5524,75.6011,51298.0
2019-10-04 14:20:00,77.57,77.67,77.56,77.66,61224.0,75.6011,75.6986,75.5914,75.6888,61224.0
2019-10-04 14:30:00,77.66,77.68,77.63,77.63,36867.0,75.6888,75.7083,75.6596,75.6596,36867.0
2019-10-04 14:40:00,77.62,77.67,77.62,77.62,12845.0,75.6498,75.6986,75.6498,75.6498,12845.0
2019-10-04 14:50:00,77.62,77.67,77.6,77.67,33837.0,75.6498,75.6986,75.6303,75.6986,33837.0
2019-10-04 15:00:00,77.67,77.7,77.64,77.69,13569.0,75.6986,75.7278,75.6693,75.7181,13569.0
2019-10-04 15:10:00,77.7,77.78,77.69,77.77,9920.0,75.7278,75.8058,75.7181,75.796,9920.0
2019-10-04 15:20:00,77.78,77.78,77.73,77.74,21177.0,75.8058,75.8058,75.757,75.7668,21177.0
2019-10-04 15:30:00,77.75,77.85,77.71,77.75,25633.0,75.7765,75.874,75.7376,75.7765,25633.0
2019-10-04 15:40:00,77.75,77.87,77.73,77.86,81732.0,75.7765,75.8935,75.757,75.8837,81732.0
2019-10-04 15:50:00,77.85,77.89,77.75,77.87,170309.0,75.874,75.913,75.7765,75.8935,170309.0
2019-10-07 09:30:00,77.4,77.82,77.4,77.79,44766.0,75.4354,75.8448,75.4354,75.8155,44766.0
2019-10-07 09:40:00,77.79,77.94,77.73,77.86,48723.0,75.8155,75.9617,75.757,75.8837,48723.0
2019-10-07 09:50:00,77.84,78.23,77.82,78.17,34699.0,75.8643,76.2444,75.8448,76.1859,34699.0
2019-10-07 10:00:00,78.21,78.35,78.17,78.32,43972.0,76.2249,76.3613,76.1859,76.3321,43972.0
2019-10-07 10:10:00,78.33,78.37,78.22,78.22,22881.0,76.3418,76.3808,76.2346,76.2346,22881.0
2019-10-07 10:20:00,78.21,78.24,78.16,78.2,9124.0,76.2249,76.2541,76.1761,76.2151,9124.0
2019-10-07 10:30:00,78.2,78.21,78.08,78.16,10802.0,76.2151,76.2249,76.0982,76.1761,10802.0
2019-10-07 10:40:00,78.18,78.29,78.17,78.24,42049.0,76.1956,76.3028,76.1859,76.2541,42049.0
2019-10-07 10:50:00,78.24,78.29,78.21,78.22,12874.0,76.2541,76.3028,76.2249,76.2346,12874.0
2019-10-07 11:00:00,78.21,78.29,78.2,78.22,12247.0,76.2249,76.3028,76.2151,76.2346,12247.0
2019-10-07 11:10:00,78.25,78.26,78.16,78.26,32715.0,76.2638,76.2736,76.1761,76.2736,32715.0
2019-10-07 11:20:00,78.26,78.29,78.19,78.2,7855.0,76.2736,76.3028,76.2054,76.2151,7855.0
2019-10-07 11:30:00,78.18,78.22,78.1,78.1,14359.0,76.1956,76.2346,76.1177,76.1177,14359.0
2019-10-07 11:40:00,78.09,78.17,78.07,78.13,26460.0,76.1079,76.1859,76.0884,76.1469,26460.0
2019-10-07 11:50:00,78.15,78.19,78.09,78.14,26955.0,76.1664,76.2054,76.1079,76.1566,26955.0
2019-10-07 12:00:00,78.14,78.22,78.13,78.2,26236.0,76.1566,76.2346,76.1469,76.2151,26236.0
2019-10-07 12:10:00,78.19,78.32,78.15,78.26,15431.0,76.2054,76.3321,76.1664,76.2736,15431.0
2019-10-07 12:20:00,78.27,78.32,78.17,78.2,18859.0,76.2833,76.3321,76.1859,76.2151,18859.0
2019-10-07 12:30:00,78.21,78.25,78.19,78.22,6195.0,76.2249,76.2638,76.2054,76.2346,6195.0
2019-10-07 12:40:00,78.23,78.26,78.2,78.26,11662.0,76.2444,76.2736,76.2151,76.2736,11662.0
2019-10-07 12:50:00,78.26,78.26,78.15,78.19,27794.0,76.2736,76.2736,76.1664,76.2054,27794.0
2019-10-07 13:00:00,78.19,78.26,78.14,78.16,15610.0,76.2054,76.2736,76.1566,76.1761,15610.0
2019-10-07 13:10:00,78.16,78.21,78.14,78.17,15116.0,76.1761,76.2249,76.1566,76.1859,15116.0
2019-10-07 13:20:00,78.17,78.21,78.15,78.21,7823.0,76.1859,76.2249,76.1664,76.2249,7823.0
2019-10-07 13:30:00,78.22,78.42,78.21,78.35,30737.0,76.2346,76.4295,76.2249,76.3613,30737.0
2019-10-07 13:40:00,78.36,78.37,78.28,78.28,10401.0,76.3711,76.3808,76.2931,76.2931,10401.0
2019-10-07 13:50:00,78.29,78.34,78.28,78.34,17374.0,76.3028,76.3516,76.2931,76.3516,17374.0
2019-10-07 14:00:00,78.34,78.36,78.18,78.2,32439.0,76.3516,76.3711,76.1956,76.2151,32439.0
2019-10-07 14:10:00,78.19,78.23,78.16,78.19,12880.0,76.2054,76.2444,76.1761,76.2054,12880.0
2019-10-07 14:20:00,78.18,78.23,78.14,78.22,28607.0,76.1956,76.2444,76.1566,76.2346,28607.0
2019-10-07 14:30:00,78.22,78.22,78.13,78.2,21832.0,76.2346,76.2346,76.1469,76.2151,21832.0
2019-10-07 14:40:00,78.19,78.26,78.18,78.24,20608.0,76.2054,76.2736,76.1956,76.2541,20608.0
2019-10-07 14:50:00,78.24,78.31,78.18,78.31,19796.0,76.2541,76.3223,76.1956,76.3223,19796.0
2019-10-07 15:00:00,78.33,78.33,78.23,78.32,24560.0,76.3418,76.3418,76.2444,76.3321,24560.0
2019-10-07 15:10:00,78.31,78.42,78.3,78.41,38373.0,76.3223,76.4295,76.3126,76.4198,38373.0
2019-10-07 15:20:00,78.41,78.51,78.37,78.5,24493.0,76.4198,76.5172,76.3808,76.5075,24493.0
2019-10-07 15:30:00,78.49,78.5,78.41,78.48,42234.0,76.4978,76.5075,76.4198,76.488,42234.0
2019-10-07 15:40:00,78.48,78.54,78.41,78.42,57843.0,76.488,76.5465,76.4198,76.4295,57843.0
2019-10-07 15:50:00,78.42,78.46,78.17,78.35,273057.0,76.4295,76.4685,76.1859,76.3613,273057.0
2019-10-08 09:30:00,77.64,77.86,77.22,77.76,63066.0,75.6693,75.8837,75.26,75.7863,63066.0
2019-10-08 09:40:00,77.73,77.87,77.72,77.87,25018.0,75.757,75.8935,75.7473,75.8935,25018.0
2019-10-08 09:50:00,77.84,77.96,77.76,77.82,24289.0,75.8643,75.9812,75.7863,75.8448,24289.0
2019-10-08 10:00:00,77.78,77.85,77.55,77.78,51230.0,75.8058,75.874,75.5816,75.8058,51230.0
2019-10-08 10:10:00,77.77,77.77,77.6,77.67,35044.0,75.796,75.796,75.6303,75.6986,35044.0
2019-10-08 10:20:00,77.65,77.67,77.5,77.63,94708.0,75.6791,75.6986,75.5329,75.6596,94708.0
2019-10-08 10:30:00,77.63,77.72,77.47,77.64,36314.0,75.6596,75.7473,75.5036,75.6693,36314.0
2019-10-08 10:40:00,77.66,77.72,77.53,77.59,193876.0,75.6888,75.7473,75.5621,75.6206,193876.0
2019-10-08 10:50:00,77.59,77.89,77.54,77.89,17368.0,75.6206,75.913,75.5719,75.913,17368.0
2019-10-08 11:00:00,77.89,78.0,77.76,77.81,91608.0,75.913,76.0202,75.7863,75.835,91608.0
2019-10-08 11:10:00,77.81,77.94,77.74,77.8,24718.0,75.835,75.9617,75.7668,75.8253,24718.0
2019-10-08 11:20:00,77.8,77.8,77.48,77.5,67628.0,75.8253,75.8253,75.5134,75.5329,67628.0
2019-10-08 11:30:00,77.48,77.48,77.3,77.42,25729.0,75.5134,75.5134,75.338,75.4549,25729.0
2019-10-08 11:40:00,77.4,77.43,77.32,77.34,18151.0,75.4354,75.4647,75.3575,75.3769,18151.0
2019-10-08 11:50:00,77.36,77.52,77.35,77.51,21795.0,75.3964,75.5524,75.3867,75.5426,21795.0
2019-10-08 12:00:00,77.53,77.55,77.45,77.48,16935.0,75.5621,75.5816,75.4842,75.5134,16935.0
2019-10-08 12:10:00,77.47,77.53,77.43,77.49,14397.0,75.5036,75.5621,75.4647,75.5231,14397.0
2019-10-08 12:20:00,77.5,77.65,77.49,77.62,8844.0,75.5329,75.6791,75.5231,75.6498,8844.0
2019-10-08 12:30:00,77.63,77.64,77.49,77.49,13050.0,75.6596,75.6693,75.5231,75.5231,13050.0
2019-10-08 12:40:00,77.5,77.73,77.49,77.67,24166.0,75.5329,75.757,75.5231,75.6986,24166.0
2019-10-08 12:50:00,77.68,77.7,77.52,77.56,11923.0,75.7083,75.7278,75.5524,75.5914,11923.0
2019-10-08 13:00:00,77.56,77.6,77.52,77.52,34690.0,75.5914,75.6303,75.5524,75.5524,34690.0
2019-10-08 13:10:00,77.51,77.52,77.46,77.5,11524.0,75.5426,75.5524,75.4939,75.5329,11524.0
2019-10-08 13:20:00,77.51,77.57,77.46,77.55,10992.0,75.5426,75.6011,75.4939,75.5816,10992.0
2019-10-08 13:30:00,77.56,77.59,77.49,77.5,25672.0,75.5914,75.6206,75.5231,75.5329,25672.0
2019-10-08 13:40:00,77.51,77.63,77.51,77.59,29658.0,75.5426,75.6596,75.5426,75.6206,29658.0
2019-10-08 13:50:00,77.6,77.61,77.48,77.48,30352.0,75.6303,75.6401,75.5134,75.5134,30352.0
2019-10-08 14:00:00,77.49,77.5,77.34,77.46,19752.0,75.5231,75.5329,75.3769,75.4939,19752.0
2019-10-08 14:10:00,77.46,77.47,77.39,77.45,20248.0,75.4939,75.5036,75.4257,75.4842,20248.0
2019-10-08 14:20:00,77.46,77.47,77.38,77.4,23087.0,75.4939,75.5036,75.4159,75.4354,23087.0
2019-10-08 14:30:00,77.42,77.76,77.42,77.72,41853.0,75.4549,75.7863,75.4549,75.7473,41853.0
2019-10-08 14:40:00,77.71,77.85,77.6,77.85,23536.0,75.7376,75.874,75.6303,75.874,23536.0
2019-10-08 14:50:00,77.83,77.83,77.33,77.59,69776.0,75.8545,75.8545,75.3672,75.6206,69776.0
2019-10-08 15:00:00,77.64,77.71,77.5,77.51,25744.0,75.6693,75.7376,75.5329,75.5426,25744.0
2019-10-08 15:10:00,77.52,77.54,77.43,77.53,30457.0,75.5524,75.5719,75.4647,75.5621,30457.0
2019-10-08 15:20:00,77.56,77.61,77.41,77.46,63149.0,75.5914,75.6401,75.4452,75.4939,63149.0
2019-10-08 15:30:00,77.47,77.58,77.47,77.51,56541.0,75.5036,75.6109,75.5036,75.5426,56541.0
2019-10-08 15:40:00,77.51,77.53,77.35,77.43,52881.0,75.5426,75.5621,75.3867,75.4647,52881.0
2019-10-08 15:50:00,77.42,77.48,77.34,77.47,176323.0,75.4549,75.5134,75.3769,75.5036,176323.0
2019-10-09 09:30:00,78.28,78.28,77.67,77.86,41074.0,76.2931,76.2931,75.6986,75.8837,41074.0
2019-10-09 09:40:00,77.85,77.94,77.77,77.81,38077.0,75.874,75.9617,75.796,75.835,38077.0
2019-10-09 09:50:00,77.82,77.82,77.53,77.58,26976.0,75.8448,75.8448,75.5621,75.6109,26976.0
2019-10-09 10:00:00,77.59,77.69,77.31,77.32,50143.0,75.6206,75.7181,75.3477,75.3575,50143.0
2019-10-09 10:10:00,77.28,77.44,77.19,77.43,48384.0,75.3185,75.4744,75.2308,75.4647,48384.0
2019-10-09 10:20:00,77.43,77.47,77.26,77.27,19162.0,75.4647,75.5036,75.299,75.3087,19162.0
2019-10-09 10:30:00,77.27,77.45,77.27,77.34,18670.0,75.3087,75.4842,75.3087,75.3769,18670.0
2019-10-09 10:40:00,77.34,77.41,77.32,77.37,14761.0,75.3769,75.4452,75.3575,75.4062,14761.0
2019-10-09 10:50:00,77.38,77.38,77.27,77.38,18323.0,75.4159,75.4159,75.3087,75.4159,18323.0
2019-10-09 11:00:00,77.38,77.41,77.17,77.19,26560.0,75.4159,75.4452,75.2113,75.2308,26560.0
2019-10-09 11:10:00,77.19,77.34,77.19,77.31,30035.0,75.2308,75.3769,75.2308,75.3477,30035.0
2019-10-09 11:20:00,77.32,77.41,77.26,77.38,40702.0,75.3575,75.4452,75.299,75.4159,40702.0
2019-10-09 11:30:00,77.4,77.44,77.31,77.43,25392.0,75.4354,75.4744,75.3477,75.4647,25392.0
2019-10-09 11:40:00,77.42,77.49,77.38,77.44,19303.0,75.4549,75.5231,75.4159,75.4744,19303.0
2019-10-09 11:50:00,77.47,77.56,77.41,77.41,11568.0,75.5036,75.5914,75.4452,75.4452,11568.0
2019-10-09 12:00:00,77.41,77.49,77.39,77.41,17823.0,75.4452,75.5231,75.4257,75.4452,17823.0
2019-10-09 12:10:00,77.4,77.46,77.33,77.34,9882.0,75.4354,75.4939,75.3672,75.3769,9882.0
2019-10-09 12:20:00,77.36,77.44,77.34,77.42,15317.0,75.3964,75.4744,75.3769,75.4549,15317.0
2019-10-09 12:30:00,77.43,77.51,77.41,77.51,17925.0,75.4647,75.5426,75.4452,75.5426,17925.0
2019-10-09 12:40:00,77.51,77.55,77.5,77.52,19152.0,75.5426,75.5816,75.5329,75.5524,19152.0
2019-10-09 12:50:00,77.52,77.61,77.5,77.58,13611.0,75.5524,75.6401,75.5329,75.6109,13611.0
2019-10-09 13:00:00,77.59,77.68,77.56,77.61,17644.0,75.6206,75.7083,75.5914,75.6401,17644.0
2019-10-09 13:10:00,77.61,77.61,77.53,77.58,16411.0,75.6401,75.6401,75.5621,75.6109,16411.0
2019-10-09 13:20:00,77.57,77.63,77.56,77.63,11558.0,75.6011,75.6596,75.5914,75.6596,11558.0
2019-10-09 13:30:00,77.62,77.66,77.57,77.63,20487.0,75.6498,75.6888,75.6011,75.6596,20487.0
2019-10-09 13:40:00,77.61,77.68,77.58,77.62,24822.0,75.6401,75.7083,75.6109,75.6498,24822.0
2019-10-09 13:50:00,77.62,77.8,77.61,77.77,27053.0,75.6498,75.8253,75.6401,75.796,27053.0
2019-10-09 14:00:00,77.74,77.78,77.67,77.71,16269.0,75.7668,75.8058,75.6986,75.7376,16269.0
2019-10-09 14:10:00,77.73,77.76,77.68,77.76,15283.0,75.757,75.7863,75.7083,75.7863,15283.0
2019-10-09 14:20:00,77.75,77.78,77.7,77.73,9891.0,75.7765,75.8058,75.7278,75.757,9891.0
2019-10-09 14:30:00,77.73,77.78,77.71,77.77,21396.0,75.757,75.8058,75.7376,75.796,21396.0
2019-10-09 14:40:00,77.78,77.81,77.75,77.79,19523.0,75.8058,75.835,75.7765,75.8155,19523.0
2019-10-09 14:50:00,77.8,77.92,77.8,77.87,38335.0,75.8253,75.9422,75.8253,75.8935,38335.0
2019-10-09 15:00:00,77.86,77.91,77.84,77.86,23359.0,75.8837,75.9325,75.8643,75.8837,23359.0
2019-10-09 15:10:00,77.86,77.88,77.83,77.85,26416.0,75.8837,75.9032,75.8545,75.874,26416.0
2019-10-09 15:20:00,77.84,77.87,77.8,77.8,159364.0,75.8643,75.8935,75.8253,75.8253,159364.0
2019-10-09 15:30:00,77.78,77.89,77.74,77.86,48131.0,75.8058,75.913,75.7668,75.8837,48131.0
2019-10-09 15:40:00,77.85,77.91,77.68,77.73,90391.0,75.874,75.9325,75.7083,75.757,90391.0
2019-10-09 15:50:00,77.74,77.77,77.57,77.64,153795.0,75.7668,75.796,75.6011,75.6693,153795.0
2019-10-10 09:30:00,77.58,77.86,76.89,77.81,66815.0,75.6109,75.8837,74.9384,75.835,66815.0
2019-10-10 09:40:00,77.78,77.99,77.68,77.86,72123.0,75.8058,76.0104,75.7083,75.8837,72123.0
2019-10-10 09:50:00,77.86,77.88,77.59,77.78,26308.0,75.8837,75.9032,75.6206,75.8058,26308.0
2019-10-10 10:00:00,77.79,77.92,77.73,77.81,29645.0,75.8155,75.9422,75.757,75.835,29645.0
2019-10-10 10:10:00,77.81,77.88,77.74,77.82,21078.0,75.835,75.9032,75.7668,75.8448,21078.0
2019-10-10 10:20:00,77.8,77.87,77.74,77.75,21346.0,75.8253,75.8935,75.7668,75.7765,21346.0
2019-10-10 10:30:00,77.78,77.8,77.72,77.75,16301.0,75.8058,75.8253,75.7473,75.7765,16301.0
2019-10-10 10:40:00,77.76,77.78,77.68,77.71,37160.0,75.7863,75.8058,75.7083,75.7376,37160.0
2019-10-10 10:50:00,77.7,77.93,77.7,77.87,33161.0,75.7278,75.952,75.7278,75.8935,33161.0
2019-10-10 11:00:00,77.87,78.01,77.79,77.95,58015.0,75.8935,76.0299,75.8155,75.9715,58015.0
2019-10-10 11:10:00,77.95,78.0,77.79,77.89,45430.0,75.9715,76.0202,75.8155,75.913,45430.0
2019-10-10 11:20:00,77.92,77.93,77.81,77.88,25274.0,75.9422,75.952,75.835,75.9032,25274.0
2019-10-10 11:30:00,77.88,77.98,77.86,77.87,32906.0,75.9032,76.0007,75.8837,75.8935,32906.0
2019-10-10 11:40:00,77.87,77.97,77.87,77.88,39284.0,75.8935,75.991,75.8935,75.9032,39284.0
2019-10-10 11:50:00,77.88,77.91,77.84,77.88,32011.0,75.9032,75.9325,75.8643,75.9032,32011.0
2019-10-10 12:00:00,77.87,77.94,77.84,77.9,22336.0,75.8935,75.9617,75.8643,75.9227,22336.0
2019-10-10 12:10:00,77.89,77.99,77.89,77.97,26160.0,75.913,76.0104,75.913,75.991,26160.0
2019-10-10 12:20:00,77.96,77.97,77.86,77.86,13444.0,75.9812,75.991,75.8837,75.8837,13444.0
2019-10-10 12:30:00,77.85,77.85,77.63,77.64,20520.0,75.874,75.874,75.6596,75.6693,20520.0
2019-10-10 12:40:00,77.66,77.74,77.6,77.73,25544.0,75.6888,75.7668,75.6303,75.757,25544.0
2019-10-10 12:50:00,77.71,77.73,77.56,77.67,37623.0,75.7376,75.757,75.5914,75.6986,37623.0
2019-10-10 13:00:00,77.66,77.74,77.63,77.67,28316.0,75.6888,75.7668,75.6596,75.6986,28316.0
2019-10-10 13:10:00,77.69,77.79,77.66,77.73,48007.0,75.7181,75.8155,75.6888,75.757,48007.0
2019-10-10 13:20:00,77.74,78.15,77.67,78.14,137334.0,75.7668,76.1664,75.6986,76.1566,137334.0
2019-10-10 13:30:00,78.16,78.22,78.04,78.21,87240.0,76.1761,76.2346,76.0592,76.2249,87240.0
2019-10-10 13:40:00,78.22,78.28,78.16,78.24,68481.0,76.2346,76.2931,76.1761,76.2541,68481.0
2019-10-10 13:50:00,78.24,78.35,78.23,78.26,31246.0,76.2541,76.3613,76.2444,76.2736,31246.0
2019-10-10 14:00:00,78.27,78.29,77.96,78.12,64822.0,76.2833,76.3028,75.9812,76.1371,64822.0
2019-10-10 14:10:00,78.13,78.22,77.98,78.0,35419.0,76.1469,76.2346,76.0007,76.0202,35419.0
2019-10-10 14:20:00,77.98,78.19,77.98,78.16,56378.0,76.0007,76.2054,76.0007,76.1761,56378.0
2019-10-10 14:30:00,78.12,78.22,78.1,78.1,56657.0,76.1371,76.2346,76.1177,76.1177,56657.0
2019-10-10 14:40:00,78.09,78.13,78.05,78.13,34127.0,76.1079,76.1469,76.0689,76.1469,34127.0
2019-10-10 14:50:00,78.14,78.17,78.07,78.12,20923.0,76.1566,76.1859,76.0884,76.1371,20923.0
2019-10-10 15:00:00,78.13,78.22,78.1,78.18,21490.0,76.1469,76.2346,76.1177,76.1956,21490.0
2019-10-10 15:10:00,78.17,78.3,78.15,78.25,20796.0,76.1859,76.3126,76.1664,76.2638,20796.0
2019-10-10 15:20:00,78.25,78.3,78.25,78.28,31842.0,76.2638,76.3126,76.2638,76.2931,31842.0
2019-10-10 15:30:00,78.29,78.32,78.2,78.23,39872.0,76.3028,76.3321,76.2151,76.2444,39872.0
2019-10-10 15:40:00,78.25,78.25,78.1,78.22,53900.0,76.2638,76.2638,76.1177,76.2346,53900.0
2019-10-10 15:50:00,78.23,78.23,78.06,78.17,147430.0,76.2444,76.2444,76.0787,76.1859,147430.0
2019-10-11 09:30:00,78.56,78.77,78.41,78.71,38910.0,76.566,76.7706,76.4198,76.7122,38910.0
2019-10-11 09:40:00,78.69,79.05,78.69,78.91,21517.0,76.6927,77.0435,76.6927,76.9071,21517.0
2019-10-11 09:50:00,78.91,79.01,78.82,78.95,20801.0,76.9071,77.0046,76.8194,76.9461,20801.0
2019-10-11 10:00:00,78.92,78.98,78.86,78.92,29343.0,76.9168,76.9753,76.8584,76.9168,29343.0
2019-10-11 10:10:00,78.89,78.96,78.84,78.9,30608.0,76.8876,76.9558,76.8389,76.8973,30608.0
2019-10-11 10:20:00,78.9,79.07,78.83,79.01,21669.0,76.8973,77.063,76.8291,77.0046,21669.0
2019-10-11 10:30:00,79.02,79.11,79.01,79.03,17597.0,77.0143,77.102,77.0046,77.024,17597.0
2019-10-11 10:40:00,79.04,79.05,78.95,79.01,16885.0,77.0338,77.0435,76.9461,77.0046,16885.0
2019-10-11 10:50:00,79.01,79.13,79.0,79.13,16547.0,77.0046,77.1215,76.9948,77.1215,16547.0
2019-10-11 11:00:00,79.15,79.26,79.14,79.26,13871.0,77.141,77.2482,77.1313,77.2482,13871.0
2019-10-11 11:10:00,79.28,79.34,79.17,79.33,23531.0,77.2677,77.3262,77.1605,77.3164,23531.0
2019-10-11 11:20:00,79.32,79.35,79.25,79.27,11364.0,77.3067,77.3359,77.2385,77.258,11364.0
2019-10-11 11:30:00,79.27,79.45,79.26,79.4,62516.0,77.258,77.4334,77.2482,77.3847,62516.0
2019-10-11 11:40:00,79.41,79.43,79.25,79.39,40935.0,77.3944,77.4139,77.2385,77.3749,40935.0
2019-10-11 11:50:00,79.39,79.41,79.24,79.28,15978.0,77.3749,77.3944,77.2287,77.2677,15978.0
2019-10-11 12:00:00,79.29,79.37,79.24,79.36,40377.0,77.2774,77.3554,77.2287,77.3457,40377.0
2019-10-11 12:10:00,79.35,79.39,79.33,79.38,16318.0,77.3359,77.3749,77.3164,77.3652,16318.0
2019-10-11 12:20:00,79.37,79.52,79.36,79.44,29513.0,77.3554,77.5016,77.3457,77.4236,29513.0
2019-10-11 12:30:00,79.45,79.46,79.05,79.42,105724.0,77.4334,77.4431,77.0435,77.4041,105724.0
2019-10-11 12:40:00,79.43,79.57,79.4,79.51,22192.0,77.4139,77.5503,77.3847,77.4919,22192.0
2019-10-11 12:50:00,79.49,79.58,79.46,79.46,16099.0,77.4724,77.5601,77.4431,77.4431,16099.0
2019-10-11 13:00:00,79.46,79.47,79.37,79.37,13888.0,77.4431,77.4529,77.3554,77.3554,13888.0
2019-10-11 13:10:00,79.4,79.41,79.29,79.39,14374.0,77.3847,77.3944,77.2774,77.3749,14374.0
2019-10-11 13:20:00,79.4,79.64,79.35,79.48,25079.0,77.3847,77.6186,77.3359,77.4626,25079.0
2019-10-11 13:30:00,79.5,79.57,79.43,79.52,12107.0,77.4821,77.5503,77.4139,77.5016,12107.0
2019-10-11 13:40:00,79.52,79.6,79.5,79.59,10935.0,77.5016,77.5796,77.4821,77.5698,10935.0
2019-10-11 13:50:00,79.59,79.65,79.49,79.57,12773.0,77.5698,77.6283,77.4724,77.5503,12773.0
2019-10-11 14:00:00,79.57,79.6,79.54,79.58,14587.0,77.5503,77.5796,77.5211,77.5601,14587.0
2019-10-11 14:10:00,79.58,79.59,79.28,79.38,29135.0,77.5601,77.5698,77.2677,77.3652,29135.0
2019-10-11 14:20:00,79.37,79.52,79.36,79.48,19826.0,77.3554,77.5016,77.3457,77.4626,19826.0
2019-10-11 14:30:00,79.48,79.53,79.47,79.53,14735.0,77.4626,77.5114,77.4529,77.5114,14735.0
2019-10-11 14:40:00,79.53,79.57,79.51,79.53,18194.0,77.5114,77.5503,77.4919,77.5114,18194.0
2019-10-11 14:50:00,79.53,79.58,79.52,79.57,12261.0,77.5114,77.5601,77.5016,77.5503,12261.0
2019-10-11 15:00:00,79.54,79.58,79.51,79.52,20892.0,77.5211,77.5601,77.4919,77.5016,20892.0
2019-10-11 15:10:00,79.52,79.57,79.41,79.5,91314.0,77.5016,77.5503,77.3944,77.4821,91314.0
2019-10-11 15:20:00,79.49,79.75,79.49,79.72,96365.0,77.4724,77.7258,77.4724,77.6965,96365.0
2019-10-11 15:30:00,79.73,79.89,79.64,79.85,80254.0,77.7063,77.8622,77.6186,77.8232,80254.0
2019-10-11 15:40:00,79.84,79.86,79.51,79.6,80615.0,77.8135,77.833,77.4919,77.5796,80615.0
2019-10-11 15:50:00,79.59,79.63,79.37,79.4,204566.0,77.5698,77.6088,77.3554,77.3847,204566.0
2019-10-14 09:30:00,79.39,79.39,79.17,79.23,27626.0,77.3749,77.3749,77.1605,77.219,27626.0
2019-10-14 09:40:00,79.27,79.27,78.99,79.07,16470.0,77.258,77.258,76.9851,77.063,16470.0
2019-10-14 09:50:00,79.07,79.08,78.88,79.0,30963.0,77.063,77.0728,76.8779,76.9948,30963.0
2019-10-14 10:00:00,78.99,79.11,78.98,79.09,23767.0,76.9851,77.102,76.9753,77.0825,23767.0
2019-10-14 10:10:00,79.07,79.08,78.94,78.95,30061.0,77.063,77.0728,76.9363,76.9461,30061.0
2019-10-14 10:20:00,78.94,78.96,78.84,78.89,17760.0,76.9363,76.9558,76.8389,76.8876,17760.0
2019-10-14 10:30:00,78.91,79.0,78.91,78.98,17268.0,76.9071,76.9948,76.9071,76.9753,17268.0
2019-10-14 10:40:00,78.96,78.98,78.88,78.91,22518.0,76.9558,76.9753,76.8779,76.9071,22518.0
2019-10-14 10:50:00,78.91,78.92,78.83,78.86,19028.0,76.9071,76.9168,76.8291,76.8584,19028.0
2019-10-14 11:00:00,78.86,78.87,78.77,78.8,11251.0,76.8584,76.8681,76.7706,76.7999,11251.0
2019-10-14 11:10:00,78.78,78.79,78.72,78.72,14598.0,76.7804,76.7901,76.7219,76.7219,14598.0
2019-10-14 11:20:00,78.72,78.72,78.55,78.61,25526.0,76.7219,76.7219,76.5562,76.6147,25526.0
2019-10-14 11:30:00,78.61,78.64,78.53,78.6,20031.0,76.6147,76.6439,76.5367,76.605,20031.0
2019-10-14 11:40:00,78.61,78.62,78.53,78.56,15440.0,76.6147,76.6245,76.5367,76.566,15440.0
2019-10-14 11:50:00,78.57,78.64,78.56,78.64,9563.0,76.5757,76.6439,76.566,76.6439,9563.0
2019-10-14 12:00:00,78.65,78.7,78.6,78.68,12886.0,76.6537,76.7024,76.605,76.6829,12886.0
2019-10-14 12:10:00,78.68,78.68,78.59,78.64,24930.0,76.6829,76.6829,76.5952,76.6439,24930.0
2019-10-14 12:20:00,78.63,78.63,78.51,78.53,10712.0,76.6342,76.6342,76.5172,76.5367,10712.0
2019-10-14 12:30:00,78.52,78.55,78.51,78.55,4084.0,76.527,76.5562,76.5172,76.5562,4084.0
2019-10-14 12:40:00,78.54,78.58,78.53,78.56,9588.0,76.5465,76.5855,76.5367,76.566,9588.0
2019-10-14 12:50:00,78.56,78.59,78.54,78.58,4729.0,76.566,76.5952,76.5465,76.5855,4729.0
2019-10-14 13:00:00,78.58,78.61,78.57,78.61,3116.0,76.5855,76.6147,76.5757,76.6147,3116.0
2019-10-14 13:10:00,78.61,78.64,78.59,78.59,11603.0,76.6147,76.6439,76.5952,76.5952,11603.0
2019-10-14 13:20:00,78.59,78.69,78.54,78.68,55541.0,76.5952,76.6927,76.5465,76.6829,55541.0
2019-10-14 13:30:00,78.7,78.71,78.61,78.65,13785.0,76.7024,76.7122,76.6147,76.6537,13785.0
2019-10-14 13:40:00,78.64,78.71,78.62,78.71,20916.0,76.6439,76.7122,76.6245,76.7122,20916.0
2019-10-14 13:50:00,78.68,78.75,78.63,78.75,15444.0,76.6829,76.7512,76.6342,76.7512,15444.0
2019-10-14 14:00:00,78.77,78.81,78.75,78.76,15103.0,76.7706,76.8096,76.7512,76.7609,15103.0
2019-10-14 14:10:00,78.75,78.77,78.72,78.76,14902.0,76.7512,76.7706,76.7219,76.7609,14902.0
2019-10-14 14:20:00,78.75,78.76,78.69,78.7,13826.0,76.7512,76.7609,76.6927,76.7024,13826.0
2019-10-14 14:30:00,78.69,78.7,78.64,78.67,13233.0,76.6927,76.7024,76.6439,76.6732,13233.0
2019-10-14 14:40:00,78.66,78.69,78.64,78.66,15171.0,76.6634,76.6927,76.6439,76.6634,15171.0
2019-10-14 14:50:00,78.66,78.68,78.63,78.67,24002.0,76.6634,76.6829,76.6342,76.6732,24002.0
2019-10-14 15:00:00,78.66,78.67,78.64,78.66,25031.0,76.6634,76.6732,76.6439,76.6634,25031.0
2019-10-14 15:10:00,78.65,78.69,78.64,78.66,39699.0,76.6537,76.6927,76.6439,76.6634,39699.0
2019-10-14 15:20:00,78.66,78.67,78.63,78.65,42056.0,76.6634,76.6732,76.6342,76.6537,42056.0
2019-10-14 15:30:00,78.65,78.65,78.58,78.59,29498.0,76.6537,76.6537,76.5855,76.5952,29498.0
2019-10-14 15:40:00,78.59,78.61,78.52,78.54,43054.0,76.5952,76.6147,76.527,76.5465,43054.0
2019-10-14 15:50:00,78.55,78.57,78.43,78.48,203200.0,76.5562,76.5757,76.4393,76.488,203200.0
2019-10-15 09:30:00,78.84,78.91,78.66,78.91,60473.0,76.8389,76.9071,76.6634,76.9071,60473.0
2019-10-15 09:40:00,78.88,78.96,78.86,78.9,19496.0,76.8779,76.9558,76.8584,76.8973,19496.0
2019-10-15 09:50:00,78.9,78.9,78.74,78.83,28929.0,76.8973,76.8973,76.7414,76.8291,28929.0
2019-10-15 10:00:00,78.81,78.9,78.68,78.75,19795.0,76.8096,76.8973,76.6829,76.7512,19795.0
2019-10-15 10:10:00,78.75,78.89,78.73,78.87,18419.0,76.7512,76.8876,76.7317,76.8681,18419.0
2019-10-15 10:20:00,78.87,79.01,78.71,78.91,52282.0,76.8681,77.0046,76.7122,76.9071,52282.0
2019-10-15 10:30:00,78.91,79.09,78.89,79.07,53654.0,76.9071,77.0825,76.8876,77.063,53654.0
2019-10-15 10:40:00,79.11,79.25,79.11,79.22,68730.0,77.102,77.2385,77.102,77.2092,68730.0
2019-10-15 10:50:00,79.22,79.29,79.19,79.29,35329.0,77.2092,77.2774,77.18,77.2774,35329.0
2019-10-15 11:00:00,79.3,79.32,79.16,79.23,31391.0,77.2872,77.3067,77.1507,77.219,31391.0
2019-10-15 11:10:00,79.21,79.21,79.07,79.08,18105.0,77.1995,77.1995,77.063,77.0728,18105.0
2019-10-15 11:20:00,79.08,79.12,79.01,79.11,18598.0,77.0728,77.1118,77.0046,77.102,18598.0
2019-10-15 11:30:00,79.11,79.16,79.04,79.11,24211.0,77.102,77.1507,77.0338,77.102,24211.0
2019-10-15 11:40:00,79.14,79.19,79.11,79.15,25839.0,77.1313,77.18,77.102,77.141,25839.0
2019-10-15 11:50:00,79.14,79.18,79.12,79.17,21495.0,77.1313,77.1702,77.1118,77.1605,21495.0
2019-10-15 12:00:00,79.17,79.27,79.17,79.24,14999.0,77.1605,77.258,77.1605,77.2287,14999.0
2019-10-15 12:10:00,79.26,79.38,79.23,79.28,50561.0,77.2482,77.3652,77.219,77.2677,50561.0
2019-10-15 12:20:00,79.28,79.32,79.23,79.24,20870.0,77.2677,77.3067,77.219,77.2287,20870.0
2019-10-15 12:30:00,79.25,79.39,79.24,79.38,51452.0,77.2385,77.3749,77.2287,77.3652,51452.0
2019-10-15 12:40:00,79.39,79.55,79.38,79.55,37617.0,77.3749,77.5308,77.3652,77.5308,37617.0
2019-10-15 12:50:00,79.55,79.63,79.48,79.63,43127.0,77.5308,77.6088,77.4626,77.6088,43127.0
2019-10-15 13:00:00,79.62,79.73,79.6,79.6,70858.0,77.5991,77.7063,77.5796,77.5796,70858.0
2019-10-15 13:10:00,79.6,79.7,79.6,79.68,19350.0,77.5796,77.677,77.5796,77.6575,19350.0
2019-10-15 13:20:00,79.7,79.76,79.67,79.7,16778.0,77.677,77.7355,77.6478,77.677,16778.0
2019-10-15 13:30:00,79.69,79.7,79.65,79.67,17787.0,77.6673,77.677,77.6283,77.6478,17787.0
2019-10-15 13:40:00,79.67,79.77,79.67,79.75,10155.0,77.6478,77.7453,77.6478,77.7258,10155.0
2019-10-15 13:50:00,79.75,79.77,79.7,79.74,34356.0,77.7258,77.7453,77.677,77.716,34356.0
2019-10-15 14:00:00,79.75,79.77,79.66,79.66,15451.0,77.7258,77.7453,77.6381,77.6381,15451.0
2019-10-15 14:10:00,79.65,79.68,79.63,79.64,13472.0,77.6283,77.6575,77.6088,77.6186,13472.0
2019-10-15 14:20:00,79.64,79.68,79.57,79.59,20428.0,77.6186,77.6575,77.5503,77.5698,20428.0
2019-10-15 14:30:00,79.6,79.67,79.56,79.59,15342.0,77.5796,77.6478,77.5406,77.5698,15342.0
2019-10-15 14:40:00,79.59,79.66,79.58,79.66,16606.0,77.5698,77.6381,77.5601,77.6381,16606.0
2019-10-15 14:50:00,79.65,79.71,79.62,79.65,34614.0,77.6283,77.6868,77.5991,77.6283,34614.0
2019-10-15 15:00:00,79.67,79.74,79.64,79.69,25206.0,77.6478,77.716,77.6186,77.6673,25206.0
2019-10-15 15:10:00,79.68,79.76,79.64,79.75,21674.0,77.6575,77.7355,77.6186,77.7258,21674.0
2019-10-15 15:20:00,79.75,79.77,79.72,79.77,19674.0,77.7258,77.7453,77.6965,77.7453,19674.0
2019-10-15 15:30:00,79.78,79.8,79.7,79.75,54788.0,77.755,77.7745,77.677,77.7258,54788.0
2019-10-15 15:40:00,79.76,79.77,79.66,79.69,49949.0,77.7355,77.7453,77.6381,77.6673,49949.0
2019-10-15 15:50:00,79.7,79.72,79.58,79.61,189942.0,77.677,77.6965,77.5601,77.5893,189942.0
2019-10-16 09:30:00,79.6,79.81,79.46,79.49,87357.0,77.5796,77.7842,77.4431,77.4724,87357.0
2019-10-16 09:40:00,79.51,79.94,79.51,79.89,55988.0,77.4919,77.911,77.4919,77.8622,55988.0
2019-10-16 09:50:00,79.87,79.88,79.68,79.78,33542.0,77.8427,77.8525,77.6575,77.755,33542.0
2019-10-16 10:00:00,79.77,79.79,79.64,79.79,39276.0,77.7453,77.7648,77.6186,77.7648,39276.0
2019-10-16 10:10:00,79.8,79.94,79.74,79.77,47447.0,77.7745,77.911,77.716,77.7453,47447.0
2019-10-16 10:20:00,79.76,79.83,79.73,79.76,31674.0,77.7355,77.8037,77.7063,77.7355,31674.0
2019-10-16 10:30:00,79.77,79.83,79.72,79.77,30866.0,77.7453,77.8037,77.6965,77.7453,30866.0
2019-10-16 10:40:00,79.76,79.79,79.65,79.73,41737.0,77.7355,77.7648,77.6283,77.7063,41737.0
2019-10-16 10:50:00,79.72,79.89,79.71,79.88,19472.0,77.6965,77.8622,77.6868,77.8525,19472.0
2019-10-16 11:00:00,79.86,79.93,79.84,79.91,20334.0,77.833,77.9012,77.8135,77.8817,20334.0
2019-10-16 11:10:00,79.91,80.04,79.9,79.98,24056.0,77.8817,78.0084,77.872,77.9499,24056.0
2019-10-16 11:20:00,79.97,79.99,79.86,79.86,22982.0,77.9402,77.9597,77.833,77.833,22982.0
2019-10-16 11:30:00,79.86,79.87,79.75,79.87,13677.0,77.833,77.8427,77.7258,77.8427,13677.0
2019-10-16 11:40:00,79.86,79.86,79.71,79.77,29387.0,77.833,77.833,77.6868,77.7453,29387.0
2019-10-16 11:50:00,79.78,79.78,79.71,79.72,11091.0,77.755,77.755,77.6868,77.6965,11091.0
2019-10-16 12:00:00,79.72,79.85,79.72,79.84,12719.0,77.6965,77.8232,77.6965,77.8135,12719.0
2019-10-16 12:10:00,79.84,79.84,79.78,79.81,37652.0,77.8135,77.8135,77.755,77.7842,37652.0
2019-10-16 12:20:00,79.81,79.83,79.64,79.66,11161.0,77.7842,77.8037,77.6186,77.6381,11161.0
2019-10-16 12:30:00,79.66,79.66,79.6,79.62,13275.0,77.6381,77.6381,77.5796,77.5991,13275.0
2019-10-16 12:40:00,79.63,79.63,79.55,79.61,49773.0,77.6088,77.6088,77.5308,77.5893,49773.0
2019-10-16 12:50:00,79.6,79.67,79.58,79.65,10926.0,77.5796,77.6478,77.5601,77.6283,10926.0
2019-10-16 13:00:00,79.65,79.72,79.6,79.63,19197.0,77.6283,77.6965,77.5796,77.6088,19197.0
2019-10-16 13:10:00,79.62,79.68,79.56,79.67,19929.0,77.5991,77.6575,77.5406,77.6478,19929.0
2019-10-16 13:20:00,79.68,79.71,79.66,79.69,18826.0,77.6575,77.6868,77.6381,77.6673,18826.0
2019-10-16 13:30:00,79.69,79.76,79.67,79.74,12599.0,77.6673,77.7355,77.6478,77.716,12599.0
2019-10-16 13:40:00,79.74,79.77,79.66,79.71,31948.0,77.716,77.7453,77.6381,77.6868,31948.0
2019-10-16 13:50:00,79.71,79.75,79.69,79.7,23585.0,77.6868,77.7258,77.6673,77.677,23585.0
2019-10-16 14:00:00,79.67,79.71,79.65,79.68,15674.0,77.6478,77.6868,77.6283,77.6575,15674.0
2019-10-16 14:10:00,79.68,79.75,79.67,79.75,14219.0,77.6575,77.7258,77.6478,77.7258,14219.0
2019-10-16 14:20:00,79.75,79.75,79.72,79.73,15502.0,77.7258,77.7258,77.6965,77.7063,15502.0
2019-10-16 14:30:00,79.74,79.78,79.73,79.76,22956.0,77.716,77.755,77.7063,77.7355,22956.0
2019-10-16 14:40:00,79.76,79.83,79.76,79.82,14605.0,77.7355,77.8037,77.7355,77.794,14605.0
2019-10-16 14:50:00,79.82,79.83,79.73,79.73,11450.0,77.794,77.8037,77.7063,77.7063,11450.0
2019-10-16 15:00:00,79.73,79.75,79.7,79.75,20445.0,77.7063,77.7258,77.677,77.7258,20445.0
2019-10-16 15:10:00,79.73,79.73,79.67,79.72,25110.0,77.7063,77.7063,77.6478,77.6965,25110.0
2019-10-16 15:20:00,79.7,79.73,79.68,79.73,23684.0,77.677,77.7063,77.6575,77.7063,23684.0
2019-10-16 15:30:00,79.73,79.84,79.71,79.81,36245.0,77.7063,77.8135,77.6868,77.7842,36245.0
2019-10-16 15:40:00,79.81,79.85,79.74,79.79,51341.0,77.7842,77.8232,77.716,77.7648,51341.0
2019-10-16 15:50:00,79.8,79.93,79.79,79.86,135640.0,77.7745,77.9012,77.7648,77.833,135640.0
2019-10-17 09:30:00,80.31,80.42,79.77,79.77,74849.0,78.2716,78.3788,77.7453,77.7453,74849.0
2019-10-17 09:40:00,79.77,80.2,79.72,79.81,132161.0,77.7453,78.1644,77.6965,77.7842,132161.0
2019-10-17 09:50:00,79.84,79.89,79.46,79.46,99360.0,77.8135,77.8622,77.4431,77.4431,99360.0
2019-10-17 10:00:00,79.44,79.47,79.03,79.24,168790.0,77.4236,77.4529,77.024,77.2287,168790.0
2019-10-17 10:10:00,79.25,79.42,79.24,79.28,40338.0,77.2385,77.4041,77.2287,77.2677,40338.0
2019-10-17 10:20:00,79.28,79.3,79.16,79.27,42937.0,77.2677,77.2872,77.1507,77.258,42937.0
2019-10-17 10:30:00,79.28,79.4,79.2,79.34,14161.0,77.2677,77.3847,77.1897,77.3262,14161.0
2019-10-17 10:40:00,79.35,79.41,79.27,79.33,29371.0,77.3359,77.3944,77.258,77.3164,29371.0
2019-10-17 10:50:00,79.34,79.4,79.25,79.33,33988.0,77.3262,77.3847,77.2385,77.3164,33988.0
2019-10-17 11:00:00,79.32,79.44,79.27,79.39,67999.0,77.3067,77.4236,77.258,77.3749,67999.0
2019-10-17 11:10:00,79.39,79.64,79.38,79.44,43552.0,77.3749,77.6186,77.3652,77.4236,43552.0
2019-10-17 11:20:00,79.43,79.63,79.42,79.62,25028.0,77.4139,77.6088,77.4041,77.5991,25028.0
2019-10-17 11:30:00,79.63,79.64,79.36,79.46,26794.0,77.6088,77.6186,77.3457,77.4431,26794.0
2019-10-17 11:40:00,79.45,79.49,79.39,79.42,35065.0,77.4334,77.4724,77.3749,77.4041,35065.0
2019-10-17 11:50:00,79.43,79.47,79.32,79.46,30931.0,77.4139,77.4529,77.3067,77.4431,30931.0
2019-10-17 12:00:00,79.48,79.62,79.46,79.52,36451.0,77.4626,77.5991,77.4431,77.5016,36451.0
2019-10-17 12:10:00,79.52,79.55,79.48,79.49,14326.0,77.5016,77.5308,77.4626,77.4724,14326.0
2019-10-17 12:20:00,79.49,79.59,79.47,79.54,89721.0,77.4724,77.5698,77.4529,77.5211,89721.0
2019-10-17 12:30:00,79.55,79.9,79.55,79.9,41233.0,77.5308,77.872,77.5308,77.872,41233.0
2019-10-17 12:40:00,79.91,80.01,79.88,79.97,37935.0,77.8817,77.9792,77.8525,77.9402,37935.0
2019-10-17 12:50:00,79.98,80.13,79.97,80.11,55899.0,77.9499,78.0961,77.9402,78.0766,55899.0
2019-10-17 13:00:00,80.11,80.15,80.03,80.06,35719.0,78.0766,78.1156,77.9987,78.0279,35719.0
2019-10-17 13:10:00,80.05,80.17,80.05,80.08,15229.0,78.0182,78.1351,78.0182,78.0474,15229.0
2019-10-17 13:20:00,80.09,80.12,80.03,80.07,19347.0,78.0571,78.0864,77.9987,78.0377,19347.0
2019-10-17 13:30:00,80.08,80.25,80.08,80.25,41258.0,78.0474,78.2131,78.0474,78.2131,41258.0
2019-10-17 13:40:00,80.26,80.35,80.16,80.33,42411.0,78.2228,78.3105,78.1254,78.2911,42411.0
2019-10-17 13:50:00,80.33,80.4,80.29,80.39,24092.0,78.2911,78.3593,78.2521,78.3495,24092.0
2019-10-17 14:00:00,80.39,80.39,80.21,80.28,19915.0,78.3495,78.3495,78.1741,78.2423,19915.0
2019-10-17 14:10:00,80.29,80.51,80.29,80.48,44384.0,78.2521,78.4665,78.2521,78.4372,44384.0
2019-10-17 14:20:00,80.47,80.61,80.44,80.5,45712.0,78.4275,78.5639,78.3983,78.4567,45712.0
2019-10-17 14:30:00,80.48,80.52,80.41,80.46,174661.0,78.4372,78.4762,78.369,78.4178,174661.0
2019-10-17 14:40:00,80.46,80.6,80.44,80.53,55993.0,78.4178,78.5542,78.3983,78.486,55993.0
2019-10-17 14:50:00,80.54,80.59,80.47,80.59,37576.0,78.4957,78.5445,78.4275,78.5445,37576.0
2019-10-17 15:00:00,80.59,80.68,80.53,80.66,63109.0,78.5445,78.6322,78.486,78.6127,63109.0
2019-10-17 15:10:00,80.66,80.75,80.63,80.7,65322.0,78.6127,78.7004,78.5834,78.6517,65322.0
2019-10-17 15:20:00,80.69,80.78,80.62,80.77,70484.0,78.6419,78.7296,78.5737,78.7199,70484.0
2019-10-17 15:30:00,80.77,80.85,80.61,80.64,56983.0,78.7199,78.7979,78.5639,78.5932,56983.0
2019-10-17 15:40:00,80.64,80.98,80.6,80.82,124512.0,78.5932,78.9246,78.5542,78.7686,124512.0
2019-10-17 15:50:00,80.81,81.03,80.75,80.91,456813.0,78.7589,78.9733,78.7004,78.8563,456813.0
2019-10-18 09:30:00,81.45,81.56,80.63,81.12,224152.0,79.3826,79.4898,78.5834,79.061,224152.0
2019-10-18 09:40:00,81.14,81.45,81.11,81.43,97584.0,79.0805,79.3826,79.0513,79.3631,97584.0
2019-10-18 09:50:00,81.41,81.68,81.41,81.44,47643.0,79.3436,79.6068,79.3436,79.3729,47643.0
2019-10-18 10:00:00,81.46,81.5,81.37,81.43,19019.0,79.3924,79.4314,79.3047,79.3631,19019.0
2019-10-18 10:10:00,81.45,82.18,81.45,81.84,189099.0,79.3826,80.0941,79.3826,79.7627,189099.0
2019-10-18 10:20:00,81.85,81.89,81.6,81.8,88650.0,79.7725,79.8115,79.5288,79.7237,88650.0
2019-10-18 10:30:00,81.8,81.81,81.41,81.46,24424.0,79.7237,79.7335,79.3436,79.3924,24424.0
2019-10-18 10:40:00,81.48,81.49,81.32,81.41,26256.0,79.4119,79.4216,79.2559,79.3436,26256.0
2019-10-18 10:50:00,81.41,81.61,81.41,81.52,45117.0,79.3436,79.5386,79.3436,79.4508,45117.0
2019-10-18 11:00:00,81.53,81.54,81.35,81.36,32434.0,79.4606,79.4703,79.2852,79.2949,32434.0
2019-10-18 11:10:00,81.36,81.52,81.35,81.38,20444.0,79.2949,79.4508,79.2852,79.3144,20444.0
2019-10-18 11:20:00,81.38,81.38,81.28,81.34,29502.0,79.3144,79.3144,79.2169,79.2754,29502.0
2019-10-18 11:30:00,81.34,81.38,81.17,81.19,30240.0,79.2754,79.3144,79.1097,79.1292,30240.0
2019-10-18 11:40:00,81.19,81.21,81.06,81.2,31079.0,79.1292,79.1487,79.0025,79.139,31079.0
2019-10-18 11:50:00,81.21,81.22,81.03,81.1,42648.0,79.1487,79.1585,78.9733,79.0415,42648.0
2019-10-18 12:00:00,81.08,81.29,81.04,81.26,44487.0,79.022,79.2267,78.983,79.1974,44487.0
2019-10-18 12:10:00,81.24,81.31,81.12,81.13,23091.0,79.178,79.2462,79.061,79.0707,23091.0
2019-10-18 12:20:00,81.13,81.24,81.02,81.24,33640.0,79.0707,79.178,78.9635,79.178,33640.0
2019-10-18 12:30:00,81.24,81.26,81.16,81.16,37861.0,79.178,79.1974,79.1,79.1,37861.0
2019-10-18 12:40:00,81.17,81.22,81.16,81.17,9655.0,79.1097,79.1585,79.1,79.1097,9655.0
2019-10-18 12:50:00,81.18,81.22,81.14,81.22,13206.0,79.1195,79.1585,79.0805,79.1585,13206.0
2019-10-18 13:00:00,81.23,81.31,81.19,81.29,21997.0,79.1682,79.2462,79.1292,79.2267,21997.0
2019-10-18 13:10:00,81.29,81.35,81.23,81.31,30643.0,79.2267,79.2852,79.1682,79.2462,30643.0
2019-10-18 13:20:00,81.3,81.34,81.25,81.3,11822.0,79.2364,79.2754,79.1877,79.2364,11822.0
2019-10-18 13:30:00,81.29,81.29,81.21,81.23,25198.0,79.2267,79.2267,79.1487,79.1682,25198.0
2019-10-18 13:40:00,81.24,81.31,81.2,81.29,17880.0,79.178,79.2462,79.139,79.2267,17880.0
2019-10-18 13:50:00,81.29,81.33,81.23,81.33,19599.0,79.2267,79.2657,79.1682,79.2657,19599.0
2019-10-18 14:00:00,81.34,81.39,81.28,81.35,17301.0,79.2754,79.3241,79.2169,79.2852,17301.0
2019-10-18 14:10:00,81.35,81.43,81.33,81.41,15058.0,79.2852,79.3631,79.2657,79.3436,15058.0
2019-10-18 14:20:00,81.41,81.43,81.36,81.42,17853.0,79.3436,79.3631,79.2949,79.3534,17853.0
2019-10-18 14:30:00,81.41,81.41,81.31,81.32,24797.0,79.3436,79.3436,79.2462,79.2559,24797.0
2019-10-18 14:40:00,81.32,81.4,81.31,81.37,15394.0,79.2559,79.3339,79.2462,79.3047,15394.0
2019-10-18 14:50:00,81.38,81.44,81.38,81.42,14231.0,79.3144,79.3729,79.3144,79.3534,14231.0
2019-10-18 15:00:00,81.42,81.48,81.42,81.43,26849.0,79.3534,79.4119,79.3534,79.3631,26849.0
2019-10-18 15:10:00,81.44,81.49,81.4,81.41,133829.0,79.3729,79.4216,79.3339,79.3436,133829.0
2019-10-18 15:20:00,81.41,81.5,81.4,81.43,64017.0,79.3436,79.4314,79.3339,79.3631,64017.0
2019-10-18 15:30:00,81.43,81.59,81.42,81.46,103539.0,79.3631,79.5191,79.3534,79.3924,103539.0
2019-10-18 15:40:00,81.45,81.47,81.4,81.42,133742.0,79.3826,79.4021,79.3339,79.3534,133742.0
2019-10-18 15:50:00,81.41,81.46,81.23,81.45,389727.0,79.3436,79.3924,79.1682,79.3826,389727.0
2019-10-21 09:30:00,81.62,81.84,81.56,81.76,64789.0,79.5483,79.7627,79.4898,79.6848,64789.0
2019-10-21 09:40:00,81.76,81.98,81.76,81.8,37285.0,79.6848,79.8992,79.6848,79.7237,37285.0
2019-10-21 09:50:00,81.8,82.0,81.79,81.93,81609.0,79.7237,79.9187,79.714,79.8504,81609.0
2019-10-21 10:00:00,81.94,82.19,81.87,82.14,72636.0,79.8602,80.1038,79.792,80.0551,72636.0
2019-10-21 10:10:00,82.14,82.22,81.99,82.15,86804.0,80.0551,80.1331,79.9089,80.0649,86804.0
2019-10-21 10:20:00,82.15,82.29,82.13,82.26,29444.0,80.0649,80.2013,80.0454,80.1721,29444.0
2019-10-21 10:30:00,82.27,82.32,82.2,82.31,60219.0,80.1818,80.2305,80.1136,80.2208,60219.0
2019-10-21 10:40:00,82.3,82.38,82.22,82.25,57078.0,80.211,80.289,80.1331,80.1623,57078.0
2019-10-21 10:50:00,82.26,82.28,82.13,82.24,40898.0,80.1721,80.1916,80.0454,80.1526,40898.0
2019-10-21 11:00:00,82.26,82.35,82.26,82.28,38468.0,80.1721,80.2598,80.1721,80.1916,38468.0
2019-10-21 11:10:00,82.28,82.34,82.13,82.14,33841.0,80.1916,80.25,80.0454,80.0551,33841.0
2019-10-21 11:20:00,82.12,82.16,82.1,82.11,33726.0,80.0356,80.0746,80.0161,80.0259,33726.0
2019-10-21 11:30:00,82.11,82.16,81.96,82.07,51787.0,80.0259,80.0746,79.8797,79.9869,51787.0
2019-10-21 11:40:00,82.06,82.11,82.0,82.09,79434.0,79.9771,80.0259,79.9187,80.0064,79434.0
2019-10-21 11:50:00,82.1,82.12,82.03,82.1,52478.0,80.0161,80.0356,79.9479,80.0161,52478.0
2019-10-21 12:00:00,82.1,82.15,82.1,82.1,33747.0,80.0161,80.0649,80.0161,80.0161,33747.0
2019-10-21 12:10:00,82.1,82.17,82.1,82.15,67169.0,80.0161,80.0843,80.0161,80.0649,67169.0
2019-10-21 12:20:00,82.15,82.15,82.07,82.13,87484.0,80.0649,80.0649,79.9869,80.0454,87484.0
2019-10-21 12:30:00,82.13,82.22,82.12,82.17,32905.0,80.0454,80.1331,80.0356,80.0843,32905.0
2019-10-21 12:40:00,82.18,82.22,82.15,82.18,16789.0,80.0941,80.1331,80.0649,80.0941,16789.0
2019-10-21 12:50:00,82.18,82.2,82.13,82.17,22844.0,80.0941,80.1136,80.0454,80.0843,22844.0
2019-10-21 13:00:00,82.17,82.29,82.17,82.22,28737.0,80.0843,80.2013,80.0843,80.1331,28737.0
2019-10-21 13:10:00,82.24,82.3,82.22,82.26,23452.0,80.1526,80.211,80.1331,80.1721,23452.0
2019-10-21 13:20:00,82.27,82.28,82.15,82.15,15390.0,80.1818,80.1916,80.0649,80.0649,15390.0
2019-10-21 13:30:00,82.16,82.16,82.07,82.09,27143.0,80.0746,80.0746,79.9869,80.0064,27143.0
2019-10-21 13:40:00,82.09,82.09,82.04,82.04,25561.0,80.0064,80.0064,79.9576,79.9576,25561.0
2019-10-21 13:50:00,82.04,82.15,82.0,82.15,32772.0,79.9576,80.0649,79.9187,80.0649,32772.0
2019-10-21 14:00:00,82.14,82.31,82.14,82.22,52472.0,80.0551,80.2208,80.0551,80.1331,52472.0
2019-10-21 14:10:00,82.22,82.22,82.05,82.07,14934.0,80.1331,80.1331,79.9674,79.9869,14934.0
2019-10-21 14:20:00,82.07,82.11,82.05,82.05,19418.0,79.9869,80.0259,79.9674,79.9674,19418.0
2019-10-21 14:30:00,82.05,82.1,82.05,82.07,17020.0,79.9674,80.0161,79.9674,79.9869,17020.0
2019-10-21 14:40:00,82.07,82.14,82.07,82.1,34421.0,79.9869,80.0551,79.9869,80.0161,34421.0
2019-10-21 14:50:00,82.1,82.14,82.09,82.11,17736.0,80.0161,80.0551,80.0064,80.0259,17736.0
2019-10-21 15:00:00,82.1,82.11,82.06,82.07,24283.0,80.0161,80.0259,79.9771,79.9869,24283.0
2019-10-21 15:10:00,82.06,82.07,82.0,82.01,30922.0,79.9771,79.9869,79.9187,79.9284,30922.0
2019-10-21 15:20:00,82.02,82.03,81.96,82.03,20685.0,79.9382,79.9479,79.8797,79.9479,20685.0
2019-10-21 15:30:00,82.02,82.05,81.91,81.97,54878.0,79.9382,79.9674,79.8309,79.8894,54878.0
2019-10-21 15:40:00,81.97,82.0,81.92,81.99,48884.0,79.8894,79.9187,79.8407,79.9089,48884.0
2019-10-21 15:50:00,81.99,82.06,81.89,81.94,263662.0,79.9089,79.9771,79.8115,79.8602,263662.0
2019-10-22 09:30:00,82.38,82.42,81.79,82.09,59855.0,80.289,80.328,79.714,80.0064,59855.0
2019-10-22 09:40:00,82.09,82.23,81.98,82.03,29775.0,80.0064,80.1428,79.8992,79.9479,29775.0
2019-10-22 09:50:00,82.05,82.11,81.86,81.94,19372.0,79.9674,80.0259,79.7822,79.8602,19372.0
2019-10-22 10:00:00,81.99,82.22,81.92,82.2,19959.0,79.9089,80.1331,79.8407,80.1136,19959.0
2019-10-22 10:10:00,82.19,82.2,81.98,82.09,20762.0,80.1038,80.1136,79.8992,80.0064,20762.0
2019-10-22 10:20:00,82.1,82.21,82.04,82.16,49993.0,80.0161,80.1233,79.9576,80.0746,49993.0
2019-10-22 10:30:00,82.18,82.21,81.93,82.0,26694.0,80.0941,80.1233,79.8504,79.9187,26694.0
2019-10-22 10:40:00,82.01,82.03,81.87,81.87,30359.0,79.9284,79.9479,79.792,79.792,30359.0
2019-10-22 10:50:00,81.88,82.01,81.83,81.91,59013.0,79.8017,79.9284,79.753,79.8309,59013.0
2019-10-22 11:00:00,81.9,82.02,81.9,82.0,14693.0,79.8212,79.9382,79.8212,79.9187,14693.0
2019-10-22 11:10:00,81.98,82.01,81.91,81.93,22031.0,79.8992,79.9284,79.8309,79.8504,22031.0
2019-10-22 11:20:00,81.93,81.95,81.78,81.86,46647.0,79.8504,79.8699,79.7042,79.7822,46647.0
2019-10-22 11:30:00,81.86,81.89,81.8,81.86,31058.0,79.7822,79.8115,79.7237,79.7822,31058.0
2019-10-22 11:40:00,81.86,81.95,81.84,81.91,16212.0,79.7822,79.8699,79.7627,79.8309,16212.0
2019-10-22 11:50:00,81.91,81.95,81.8,81.83,16995.0,79.8309,79.8699,79.7237,79.753,16995.0
2019-10-22 12:00:00,81.83,81.93,81.81,81.93,38739.0,79.753,79.8504,79.7335,79.8504,38739.0
2019-10-22 12:10:00,81.93,81.94,81.88,81.93,14328.0,79.8504,79.8602,79.8017,79.8504,14328.0
2019-10-22 12:20:00,81.92,81.98,81.91,81.98,24752.0,79.8407,79.8992,79.8309,79.8992,24752.0
2019-10-22 12:30:00,81.97,82.03,81.9,81.9,14261.0,79.8894,79.9479,79.8212,79.8212,14261.0
2019-10-22 12:40:00,81.91,81.96,81.9,81.94,16601.0,79.8309,79.8797,79.8212,79.8602,16601.0
2019-10-22 12:50:00,81.94,81.94,81.82,81.85,20826.0,79.8602,79.8602,79.7432,79.7725,20826.0
2019-10-22 13:00:00,81.85,81.87,81.8,81.86,21978.0,79.7725,79.792,79.7237,79.7822,21978.0
2019-10-22 13:10:00,81.87,81.91,81.79,81.8,20832.0,79.792,79.8309,79.714,79.7237,20832.0
2019-10-22 13:20:00,81.81,81.91,81.8,81.86,26903.0,79.7335,79.8309,79.7237,79.7822,26903.0
2019-10-22 13:30:00,81.86,81.9,81.8,81.86,16433.0,79.7822,79.8212,79.7237,79.7822,16433.0
2019-10-22 13:40:00,81.86,81.86,81.74,81.75,21819.0,79.7822,79.7822,79.6653,79.675,21819.0
2019-10-22 13:50:00,81.75,81.81,81.71,81.81,21480.0,79.675,79.7335,79.636,79.7335,21480.0
2019-10-22 14:00:00,81.81,81.86,81.8,81.86,26730.0,79.7335,79.7822,79.7237,79.7822,26730.0
2019-10-22 14:10:00,81.86,81.88,81.81,81.85,23068.0,79.7822,79.8017,79.7335,79.7725,23068.0
2019-10-22 14:20:00,81.85,81.88,81.76,81.87,38816.0,79.7725,79.8017,79.6848,79.792,38816.0
2019-10-22 14:30:00,81.89,81.89,81.7,81.7,31177.0,79.8115,79.8115,79.6263,79.6263,31177.0
2019-10-22 14:40:00,81.67,81.71,81.61,81.65,27208.0,79.597,79.636,79.5386,79.5775,27208.0
2019-10-22 14:50:00,81.65,81.7,81.58,81.65,29089.0,79.5775,79.6263,79.5093,79.5775,29089.0
2019-10-22 15:00:00,81.65,81.68,81.6,81.63,32004.0,79.5775,79.6068,79.5288,79.5581,32004.0
2019-10-22 15:10:00,81.62,81.66,81.55,81.6,38068.0,79.5483,79.5873,79.4801,79.5288,38068.0
2019-10-22 15:20:00,81.6,81.71,81.59,81.67,35703.0,79.5288,79.636,79.5191,79.597,35703.0
2019-10-22 15:30:00,81.66,81.82,81.65,81.74,45743.0,79.5873,79.7432,79.5775,79.6653,45743.0
2019-10-22 15:40:00,81.74,81.75,81.61,81.69,61131.0,79.6653,79.675,79.5386,79.6165,61131.0
2019-10-22 15:50:00,81.69,81.7,81.5,81.51,180924.0,79.6165,79.6263,79.4314,79.4411,180924.0
2019-10-23 09:30:00,81.29,81.29,80.92,81.22,23368.0,79.2267,79.2267,78.8661,79.1585,23368.0
2019-10-23 09:40:00,81.21,81.29,81.16,81.22,7463.0,79.1487,79.2267,79.1,79.1585,7463.0
2019-10-23 09:50:00,81.25,81.6,81.18,81.6,33098.0,79.1877,79.5288,79.1195,79.5288,33098.0
2019-10-23 10:00:00,81.57,81.57,81.38,81.38,11753.0,79.4996,79.4996,79.3144,79.3144,11753.0
2019-10-23 10:10:00,81.37,81.47,81.32,81.32,14168.0,79.3047,79.4021,79.2559,79.2559,14168.0
2019-10-23 10:20:00,81.36,81.45,81.28,81.39,9977.0,79.2949,79.3826,79.2169,79.3241,9977.0
2019-10-23 10:30:00,81.41,81.42,81.25,81.28,11450.0,79.3436,79.3534,79.1877,79.2169,11450.0
2019-10-23 10:40:00,81.27,81.42,81.26,81.39,14522.0,79.2072,79.3534,79.1974,79.3241,14522.0
2019-10-23 10:50:00,81.39,81.48,81.34,81.47,18849.0,79.3241,79.4119,79.2754,79.4021,18849.0
2019-10-23 11:00:00,81.51,81.57,81.45,81.47,17053.0,79.4411,79.4996,79.3826,79.4021,17053.0
2019-10-23 11:10:00,81.46,81.47,81.36,81.43,21618.0,79.3924,79.4021,79.2949,79.3631,21618.0
2019-10-23 11:20:00,81.43,81.46,81.35,81.44,12691.0,79.3631,79.3924,79.2852,79.3729,12691.0
2019-10-23 11:30:00,81.44,81.45,81.33,81.36,18536.0,79.3729,79.3826,79.2657,79.2949,18536.0
2019-10-23 11:40:00,81.39,81.43,81.33,81.35,14854.0,79.3241,79.3631,79.2657,79.2852,14854.0
2019-10-23 11:50:00,81.34,81.35,81.28,81.29,9613.0,79.2754,79.2852,79.2169,79.2267,9613.0
2019-10-23 12:00:00,81.31,81.32,81.29,81.31,12716.0,79.2462,79.2559,79.2267,79.2462,12716.0
2019-10-23 12:10:00,81.31,81.32,81.22,81.27,18086.0,79.2462,79.2559,79.1585,79.2072,18086.0
2019-10-23 12:20:00,81.27,81.27,81.11,81.2,7560.0,79.2072,79.2072,79.0513,79.139,7560.0
2019-10-23 12:30:00,81.21,81.26,81.19,81.23,12185.0,79.1487,79.1974,79.1292,79.1682,12185.0
2019-10-23 12:40:00,81.23,81.25,81.2,81.25,4274.0,79.1682,79.1877,79.139,79.1877,4274.0
2019-10-23 12:50:00,81.25,81.29,81.2,81.28,6793.0,79.1877,79.2267,79.139,79.2169,6793.0
2019-10-23 13:00:00,81.3,81.33,81.27,81.28,9823.0,79.2364,79.2657,79.2072,79.2169,9823.0
2019-10-23 13:10:00,81.27,81.29,81.22,81.27,7958.0,79.2072,79.2267,79.1585,79.2072,7958.0
2019-10-23 13:20:00,81.27,81.31,81.25,81.31,4149.0,79.2072,79.2462,79.1877,79.2462,4149.0
2019-10-23 13:30:00,81.32,81.34,81.2,81.2,11693.0,79.2559,79.2754,79.139,79.139,11693.0
2019-10-23 13:40:00,81.2,81.23,81.17,81.2,12139.0,79.139,79.1682,79.1097,79.139,12139.0
2019-10-23 13:50:00,81.21,81.21,81.18,81.19,7973.0,79.1487,79.1487,79.1195,79.1292,7973.0
2019-10-23 14:00:00,81.19,81.19,81.08,81.12,10440.0,79.1292,79.1292,79.022,79.061,10440.0
2019-10-23 14:10:00,81.11,81.15,81.08,81.13,5192.0,79.0513,79.0902,79.022,79.0707,5192.0
2019-10-23 14:20:00,81.12,81.12,81.07,81.1,6127.0,79.061,79.061,79.0123,79.0415,6127.0
2019-10-23 14:30:00,81.09,81.12,81.04,81.04,12959.0,79.0318,79.061,78.983,78.983,12959.0
2019-10-23 14:40:00,81.04,81.08,80.99,81.07,11181.0,78.983,79.022,78.9343,79.0123,11181.0
2019-10-23 14:50:00,81.07,81.12,81.05,81.12,8079.0,79.0123,79.061,78.9928,79.061,8079.0
2019-10-23 15:00:00,81.12,81.21,81.11,81.17,13795.0,79.061,79.1487,79.0513,79.1097,13795.0
2019-10-23 15:10:00,81.18,81.2,81.12,81.16,15529.0,79.1195,79.139,79.061,79.1,15529.0
2019-10-23 15:20:00,81.17,81.22,81.16,81.2,10598.0,79.1097,79.1585,79.1,79.139,10598.0
2019-10-23 15:30:00,81.21,81.27,81.16,81.22,44600.0,79.1487,79.2072,79.1,79.1585,44600.0
2019-10-23 15:40:00,81.23,81.28,81.13,81.13,56722.0,79.1682,79.2169,79.0707,79.0707,56722.0
2019-10-23 15:50:00,81.13,81.24,81.09,81.23,112222.0,79.0707,79.178,79.0318,79.1682,112222.0
2019-10-24 09:30:00,81.1,81.3,80.87,81.17,59647.0,79.0415,79.2364,78.8173,79.1097,59647.0
2019-10-24 09:40:00,81.14,81.21,81.08,81.18,47217.0,79.0805,79.1487,79.022,79.1195,47217.0
2019-10-24 09:50:00,81.2,81.23,81.03,81.05,58689.0,79.139,79.1682,78.9733,78.9928,58689.0
2019-10-24 10:00:00,81.05,81.12,80.93,80.94,61810.0,78.9928,79.061,78.8758,78.8856,61810.0
2019-10-24 10:10:00,80.97,81.18,80.94,81.15,40911.0,78.9148,79.1195,78.8856,79.0902,40911.0
2019-10-24 10:20:00,81.15,81.26,81.13,81.26,12051.0,79.0902,79.1974,79.0707,79.1974,12051.0
2019-10-24 10:30:00,81.22,81.33,81.17,81.33,17948.0,79.1585,79.2657,79.1097,79.2657,17948.0
2019-10-24 10:40:00,81.33,81.37,81.21,81.26,18745.0,79.2657,79.3047,79.1487,79.1974,18745.0
2019-10-24 10:50:00,81.24,81.42,81.24,81.42,24909.0,79.178,79.3534,79.178,79.3534,24909.0
2019-10-24 11:00:00,81.43,81.48,81.24,81.24,37645.0,79.3631,79.4119,79.178,79.178,37645.0
2019-10-24 11:10:00,81.25,81.27,81.02,81.02,31926.0,79.1877,79.2072,78.9635,78.9635,31926.0
2019-10-24 11:20:00,81.03,81.13,80.95,81.13,22154.0,78.9733,79.0707,78.8953,79.0707,22154.0
2019-10-24 11:30:00,81.13,81.39,81.13,81.29,13415.0,79.0707,79.3241,79.0707,79.2267,13415.0
2019-10-24 11:40:00,81.29,81.31,81.21,81.27,9399.0,79.2267,79.2462,79.1487,79.2072,9399.0
2019-10-24 11:50:00,81.28,81.36,81.2,81.32,27544.0,79.2169,79.2949,79.139,79.2559,27544.0
2019-10-24 12:00:00,81.32,81.41,81.17,81.18,20146.0,79.2559,79.3436,79.1097,79.1195,20146.0
2019-10-24 12:10:00,81.18,81.21,81.09,81.12,14225.0,79.1195,79.1487,79.0318,79.061,14225.0
2019-10-24 12:20:00,81.12,81.15,81.06,81.11,21633.0,79.061,79.0902,79.0025,79.0513,21633.0
2019-10-24 12:30:00,81.11,81.14,80.98,81.0,19793.0,79.0513,79.0805,78.9246,78.944,19793.0
2019-10-24 12:40:00,80.99,81.06,80.95,81.03,22849.0,78.9343,79.0025,78.8953,78.9733,22849.0
2019-10-24 12:50:00,81.04,81.14,81.04,81.07,11972.0,78.983,79.0805,78.983,79.0123,11972.0
2019-10-24 13:00:00,81.06,81.11,80.93,80.94,15107.0,79.0025,79.0513,78.8758,78.8856,15107.0
2019-10-24 13:10:00,80.92,81.08,80.92,81.07,9699.0,78.8661,79.022,78.8661,79.0123,9699.0
2019-10-24 13:20:00,81.06,81.12,81.06,81.08,12861.0,79.0025,79.061,79.0025,79.022,12861.0
2019-10-24 13:30:00,81.08,81.1,80.99,81.01,20195.0,79.022,79.0415,78.9343,78.9538,20195.0
2019-10-24 13:40:00,81.01,81.02,80.94,81.02,10039.0,78.9538,78.9635,78.8856,78.9635,10039.0
2019-10-24 13:50:00,81.0,81.01,80.92,80.95,55522.0,78.944,78.9538,78.8661,78.8953,55522.0
2019-10-24 14:00:00,80.96,81.09,80.94,81.08,22090.0,78.9051,79.0318,78.8856,79.022,22090.0
2019-10-24 14:10:00,81.07,81.08,80.99,81.02,22632.0,79.0123,79.022,78.9343,78.9635,22632.0
2019-10-24 14:20:00,81.03,81.06,81.02,81.05,17415.0,78.9733,79.0025,78.9635,78.9928,17415.0
2019-10-24 14:30:00,81.05,81.14,81.02,81.13,16564.0,78.9928,79.0805,78.9635,79.0707,16564.0
2019-10-24 14:40:00,81.14,81.18,81.09,81.1,14092.0,79.0805,79.1195,79.0318,79.0415,14092.0
2019-10-24 14:50:00,81.1,81.15,81.1,81.13,15943.0,79.0415,79.0902,79.0415,79.0707,15943.0
2019-10-24 15:00:00,81.13,81.13,80.99,81.0,35950.0,79.0707,79.0707,78.9343,78.944,35950.0
2019-10-24 15:10:00,81.01,81.1,81.01,81.1,19552.0,78.9538,79.0415,78.9538,79.0415,19552.0
2019-10-24 15:20:00,81.09,81.11,81.06,81.1,24273.0,79.0318,79.0513,79.0025,79.0415,24273.0
2019-10-24 15:30:00,81.11,81.16,81.1,81.14,36539.0,79.0513,79.1,79.0415,79.0805,36539.0
2019-10-24 15:40:00,81.14,81.18,81.1,81.18,43348.0,79.0805,79.1195,79.0415,79.1195,43348.0
2019-10-24 15:50:00,81.17,81.35,81.08,81.35,275436.0,79.1097,79.2852,79.022,79.2852,275436.0
2019-10-25 09:30:00,81.53,81.89,81.45,81.53,36029.0,79.4606,79.8115,79.3826,79.4606,36029.0
2019-10-25 09:40:00,81.56,81.73,81.46,81.61,13933.0,79.4898,79.6555,79.3924,79.5386,13933.0
2019-10-25 09:50:00,81.68,81.68,81.45,81.5,7709.0,79.6068,79.6068,79.3826,79.4314,7709.0
2019-10-25 10:00:00,81.49,81.75,81.47,81.55,30076.0,79.4216,79.675,79.4021,79.4801,30076.0
2019-10-25 10:10:00,81.52,81.56,81.46,81.53,14724.0,79.4508,79.4898,79.3924,79.4606,14724.0
2019-10-25 10:20:00,81.52,81.67,81.5,81.67,13871.0,79.4508,79.597,79.4314,79.597,13871.0
2019-10-25 10:30:00,81.66,81.77,81.63,81.77,27932.0,79.5873,79.6945,79.5581,79.6945,27932.0
2019-10-25 10:40:00,81.75,81.9,81.72,81.85,25499.0,79.675,79.8212,79.6458,79.7725,25499.0
2019-10-25 10:50:00,81.88,81.89,81.83,81.85,25152.0,79.8017,79.8115,79.753,79.7725,25152.0
2019-10-25 11:00:00,81.86,81.95,81.85,81.91,26646.0,79.7822,79.8699,79.7725,79.8309,26646.0
2019-10-25 11:10:00,81.93,82.03,81.93,81.98,37535.0,79.8504,79.9479,79.8504,79.8992,37535.0
2019-10-25 11:20:00,81.98,82.02,81.92,81.96,17463.0,79.8992,79.9382,79.8407,79.8797,17463.0
2019-10-25 11:30:00,81.96,81.98,81.87,81.87,15311.0,79.8797,79.8992,79.792,79.792,15311.0
2019-10-25 11:40:00,81.87,81.89,81.8,81.8,14886.0,79.792,79.8115,79.7237,79.7237,14886.0
2019-10-25 11:50:00,81.79,81.81,81.7,81.7,12478.0,79.714,79.7335,79.6263,79.6263,12478.0
2019-10-25 12:00:00,81.7,81.71,81.58,81.7,37074.0,79.6263,79.636,79.5093,79.6263,37074.0
2019-10-25 12:10:00,81.7,81.76,81.68,81.72,8536.0,79.6263,79.6848,79.6068,79.6458,8536.0
2019-10-25 12:20:00,81.7,81.71,81.66,81.67,11324.0,79.6263,79.636,79.5873,79.597,11324.0
2019-10-25 12:30:00,81.68,81.72,81.6,81.7,18306.0,79.6068,79.6458,79.5288,79.6263,18306.0
2019-10-25 12:40:00,81.69,81.71,81.65,81.65,11120.0,79.6165,79.636,79.5775,79.5775,11120.0
2019-10-25 12:50:00,81.65,81.7,81.61,81.66,11276.0,79.5775,79.6263,79.5386,79.5873,11276.0
2019-10-25 13:00:00,81.67,81.7,81.64,81.65,16366.0,79.597,79.6263,79.5678,79.5775,16366.0
2019-10-25 13:10:00,81.66,81.68,81.63,81.65,8495.0,79.5873,79.6068,79.5581,79.5775,8495.0
2019-10-25 13:20:00,81.64,81.65,81.57,81.58,27692.0,79.5678,79.5775,79.4996,79.5093,27692.0
2019-10-25 13:30:00,81.59,81.6,81.45,81.58,36437.0,79.5191,79.5288,79.3826,79.5093,36437.0
2019-10-25 13:40:00,81.58,81.58,81.52,81.55,17392.0,79.5093,79.5093,79.4508,79.4801,17392.0
2019-10-25 13:50:00,81.56,81.63,81.53,81.6,14892.0,79.4898,79.5581,79.4606,79.5288,14892.0
2019-10-25 14:00:00,81.61,81.62,81.53,81.57,18845.0,79.5386,79.5483,79.4606,79.4996,18845.0
2019-10-25 14:10:00,81.57,81.62,81.51,81.56,36170.0,79.4996,79.5483,79.4411,79.4898,36170.0
2019-10-25 14:20:00,81.55,81.56,81.46,81.47,32393.0,79.4801,79.4898,79.3924,79.4021,32393.0
2019-10-25 14:30:00,81.47,81.55,81.42,81.45,51441.0,79.4021,79.4801,79.3534,79.3826,51441.0
2019-10-25 14:40:00,81.45,81.46,81.37,81.38,29258.0,79.3826,79.3924,79.3047,79.3144,29258.0
2019-10-25 14:50:00,81.38,81.52,81.36,81.51,45034.0,79.3144,79.4508,79.2949,79.4411,45034.0
2019-10-25 15:00:00,81.51,81.52,81.47,81.48,21842.0,79.4411,79.4508,79.4021,79.4119,21842.0
2019-10-25 15:10:00,81.48,81.56,81.43,81.47,24787.0,79.4119,79.4898,79.3631,79.4021,24787.0
2019-10-25 15:20:00,81.46,81.5,81.44,81.45,29077.0,79.3924,79.4314,79.3729,79.3826,29077.0
2019-10-25 15:30:00,81.46,81.56,81.44,81.53,60305.0,79.3924,79.4898,79.3729,79.4606,60305.0
2019-10-25 15:40:00,81.5,81.54,81.4,81.41,38755.0,79.4314,79.4703,79.3339,79.3436,38755.0
2019-10-25 15:50:00,81.42,81.56,81.38,81.46,197732.0,79.3534,79.4898,79.3144,79.3924,197732.0
2019-10-28 09:30:00,81.86,82.57,81.61,82.34,160865.0,79.7822,80.4742,79.5386,80.25,160865.0
2019-10-28 09:40:00,82.36,82.8,82.33,82.71,65221.0,80.2695,80.6984,80.2403,80.6106,65221.0
2019-10-28 09:50:00,82.71,82.97,82.55,82.75,50946.0,80.6106,80.864,80.4547,80.6496,50946.0
2019-10-28 10:00:00,82.8,82.8,82.32,82.39,139034.0,80.6984,80.6984,80.2305,80.2988,139034.0
2019-10-28 10:10:00,82.4,82.4,82.2,82.32,59858.0,80.3085,80.3085,80.1136,80.2305,59858.0
2019-10-28 10:20:00,82.31,82.38,82.01,82.14,56853.0,80.2208,80.289,79.9284,80.0551,56853.0
2019-10-28 10:30:00,82.13,82.2,82.07,82.15,45101.0,80.0454,80.1136,79.9869,80.0649,45101.0
2019-10-28 10:40:00,82.15,82.22,82.05,82.21,43769.0,80.0649,80.1331,79.9674,80.1233,43769.0
2019-10-28 10:50:00,82.2,82.2,82.0,82.02,51311.0,80.1136,80.1136,79.9187,79.9382,51311.0
2019-10-28 11:00:00,82.0,82.14,81.99,82.1,55231.0,79.9187,80.0551,79.9089,80.0161,55231.0
2019-10-28 11:10:00,82.06,82.07,81.89,81.99,54678.0,79.9771,79.9869,79.8115,79.9089,54678.0
2019-10-28 11:20:00,81.98,81.98,81.84,81.94,37989.0,79.8992,79.8992,79.7627,79.8602,37989.0
2019-10-28 11:30:00,81.96,82.2,81.95,82.17,34983.0,79.8797,80.1136,79.8699,80.0843,34983.0
2019-10-28 11:40:00,82.17,82.32,82.17,82.32,31457.0,80.0843,80.2305,80.0843,80.2305,31457.0
2019-10-28 11:50:00,82.33,82.33,82.19,82.21,16294.0,80.2403,80.2403,80.1038,80.1233,16294.0
2019-10-28 12:00:00,82.2,82.37,82.2,82.31,33934.0,80.1136,80.2793,80.1136,80.2208,33934.0
2019-10-28 12:10:00,82.33,82.36,82.21,82.22,19768.0,80.2403,80.2695,80.1233,80.1331,19768.0
2019-10-28 12:20:00,82.23,82.33,82.2,82.25,20560.0,80.1428,80.2403,80.1136,80.1623,20560.0
2019-10-28 12:30:00,82.23,82.29,82.16,82.23,35026.0,80.1428,80.2013,80.0746,80.1428,35026.0
2019-10-28 12:40:00,82.24,82.26,82.1,82.11,19062.0,80.1526,80.1721,80.0161,80.0259,19062.0
2019-10-28 12:50:00,82.12,82.13,81.98,82.07,19129.0,80.0356,80.0454,79.8992,79.9869,19129.0
2019-10-28 13:00:00,82.06,82.08,82.02,82.04,15032.0,79.9771,79.9966,79.9382,79.9576,15032.0
2019-10-28 13:10:00,82.05,82.11,82.03,82.09,23733.0,79.9674,80.0259,79.9479,80.0064,23733.0
2019-10-28 13:20:00,82.09,82.11,82.05,82.08,17897.0,80.0064,80.0259,79.9674,79.9966,17897.0
2019-10-28 13:30:00,82.08,82.1,81.92,82.02,53131.0,79.9966,80.0161,79.8407,79.9382,53131.0
2019-10-28 13:40:00,82.01,82.04,81.97,81.99,27900.0,79.9284,79.9576,79.8894,79.9089,27900.0
2019-10-28 13:50:00,81.98,81.98,81.9,81.95,34624.0,79.8992,79.8992,79.8212,79.8699,34624.0
2019-10-28 14:00:00,81.94,82.05,81.79,81.81,72360.0,79.8602,79.9674,79.714,79.7335,72360.0
2019-10-28 14:10:00,81.82,81.85,81.76,81.85,34700.0,79.7432,79.7725,79.6848,79.7725,34700.0
2019-10-28 14:20:00,81.86,81.9,81.82,81.86,36937.0,79.7822,79.8212,79.7432,79.7822,36937.0
2019-10-28 14:30:00,81.86,81.88,81.81,81.87,22601.0,79.7822,79.8017,79.7335,79.792,22601.0
2019-10-28 14:40:00,81.87,81.9,81.86,81.88,25333.0,79.792,79.8212,79.7822,79.8017,25333.0
2019-10-28 14:50:00,81.89,82.0,81.88,81.97,22941.0,79.8115,79.9187,79.8017,79.8894,22941.0
2019-10-28 15:00:00,81.97,82.1,81.94,82.1,70447.0,79.8894,80.0161,79.8602,80.0161,70447.0
2019-10-28 15:10:00,82.1,82.25,82.09,82.25,60759.0,80.0161,80.1623,80.0064,80.1623,60759.0
2019-10-28 15:20:00,82.24,82.37,82.2,82.33,86671.0,80.1526,80.2793,80.1136,80.2403,86671.0
2019-10-28 15:30:00,82.32,82.34,82.11,82.21,111252.0,80.2305,80.25,80.0259,80.1233,111252.0
2019-10-28 15:40:00,82.21,82.3,82.16,82.25,130753.0,80.1233,80.211,80.0746,80.1623,130753.0
2019-10-28 15:50:00,82.24,82.24,82.04,82.22,321768.0,80.1526,80.1526,79.9576,80.1331,321768.0
2019-10-29 09:30:00,81.09,81.55,80.69,80.95,184276.0,79.0318,79.4801,78.6419,78.8953,184276.0
2019-10-29 09:40:00,80.96,81.0,79.58,80.11,336835.0,78.9051,78.944,77.5601,78.0766,336835.0
2019-10-29 09:50:00,80.06,80.44,79.97,80.34,120817.0,78.0279,78.3983,77.9402,78.3008,120817.0
2019-10-29 10:00:00,80.34,80.53,80.17,80.26,112240.0,78.3008,78.486,78.1351,78.2228,112240.0
2019-10-29 10:10:00,80.23,80.97,80.2,80.96,116976.0,78.1936,78.9148,78.1644,78.9051,116976.0
2019-10-29 10:20:00,80.96,81.63,80.96,81.25,144814.0,78.9051,79.5581,78.9051,79.1877,144814.0
2019-10-29 10:30:00,81.26,81.88,81.24,81.31,224677.0,79.1974,79.8017,79.178,79.2462,224677.0
2019-10-29 10:40:00,81.3,81.5,80.87,81.5,99059.0,79.2364,79.4314,78.8173,79.4314,99059.0
2019-10-29 10:50:00,81.5,81.86,81.41,81.55,73373.0,79.4314,79.7822,79.3436,79.4801,73373.0
2019-10-29 11:00:00,81.55,81.75,81.41,81.53,74049.0,79.4801,79.675,79.3436,79.4606,74049.0
2019-10-29 11:10:00,81.52,81.97,81.52,81.91,105629.0,79.4508,79.8894,79.4508,79.8309,105629.0
2019-10-29 11:20:00,81.91,82.22,81.9,82.06,93791.0,79.8309,80.1331,79.8212,79.9771,93791.0
2019-10-29 11:30:00,82.06,82.07,81.76,81.84,38183.0,79.9771,79.9869,79.6848,79.7627,38183.0
2019-10-29 11:40:00,81.84,81.85,81.44,81.6,43613.0,79.7627,79.7725,79.3729,79.5288,43613.0
2019-10-29 11:50:00,81.59,81.76,81.49,81.62,58671.0,79.5191,79.6848,79.4216,79.5483,58671.0
2019-10-29 12:00:00,81.6,81.69,81.48,81.64,47838.0,79.5288,79.6165,79.4119,79.5678,47838.0
2019-10-29 12:10:00,81.65,81.85,81.65,81.72,24871.0,79.5775,79.7725,79.5775,79.6458,24871.0
2019-10-29 12:20:00,81.74,81.81,81.65,81.67,24457.0,79.6653,79.7335,79.5775,79.597,24457.0
2019-10-29 12:30:00,81.68,81.69,81.48,81.54,29678.0,79.6068,79.6165,79.4119,79.4703,29678.0
2019-10-29 12:40:00,81.54,81.57,81.49,81.54,25979.0,79.4703,79.4996,79.4216,79.4703,25979.0
2019-10-29 12:50:00,81.55,81.55,81.46,81.47,22024.0,79.4801,79.4801,79.3924,79.4021,22024.0
2019-10-29 13:00:00,81.46,81.53,81.46,81.46,22184.0,79.3924,79.4606,79.3924,79.3924,22184.0
2019-10-29 13:10:00,81.47,81.49,81.35,81.36,24175.0,79.4021,79.4216,79.2852,79.2949,24175.0
2019-10-29 13:20:00,81.38,81.4,81.26,81.27,27395.0,79.3144,79.3339,79.1974,79.2072,27395.0
2019-10-29 13:30:00,81.28,81.38,81.27,81.37,24252.0,79.2169,79.3144,79.2072,79.3047,24252.0
2019-10-29 13:40:00,81.38,81.42,81.27,81.28,24992.0,79.3144,79.3534,79.2072,79.2169,24992.0
2019-10-29 13:50:00,81.28,81.37,81.23,81.37,22536.0,79.2169,79.3047,79.1682,79.3047,22536.0
2019-10-29 14:00:00,81.37,81.38,81.24,81.26,31385.0,79.3047,79.3144,79.178,79.1974,31385.0
2019-10-29 14:10:00,81.26,81.33,81.2,81.3,23943.0,79.1974,79.2657,79.139,79.2364,23943.0
2019-10-29 14:20:00,81.29,81.42,81.29,81.41,45076.0,79.2267,79.3534,79.2267,79.3436,45076.0
2019-10-29 14:30:00,81.44,81.59,81.41,81.55,53798.0,79.3729,79.5191,79.3436,79.4801,53798.0
2019-10-29 14:40:00,81.54,81.73,81.53,81.69,37560.0,79.4703,79.6555,79.4606,79.6165,37560.0
2019-10-29 14:50:00,81.69,81.83,81.69,81.76,44540.0,79.6165,79.753,79.6165,79.6848,44540.0
2019-10-29 15:00:00,81.76,81.83,81.47,81.55,57066.0,79.6848,79.753,79.4021,79.4801,57066.0
2019-10-29 15:10:00,81.55,81.67,81.54,81.64,50359.0,79.4801,79.597,79.4703,79.5678,50359.0
2019-10-29 15:20:00,81.64,81.75,81.53,81.55,62335.0,79.5678,79.675,79.4606,79.4801,62335.0
2019-10-29 15:30:00,81.55,81.72,81.55,81.6,79775.0,79.4801,79.6458,79.4801,79.5288,79775.0
2019-10-29 15:40:00,81.6,81.62,81.36,81.49,105682.0,79.5288,79.5483,79.2949,79.4216,105682.0
2019-10-29 15:50:00,81.49,81.66,81.43,81.6,222176.0,79.4216,79.5873,79.3631,79.5288,222176.0
2019-10-30 09:30:00,81.42,82.01,81.39,81.87,79931.0,79.3534,79.9284,79.3241,79.792,79931.0
2019-10-30 09:40:00,81.88,82.19,81.76,82.11,92129.0,79.8017,80.1038,79.6848,80.0259,92129.0
2019-10-30 09:50:00,82.11,82.54,82.11,82.52,76575.0,80.0259,80.445,80.0259,80.4255,76575.0
2019-10-30 10:00:00,82.55,82.83,82.29,82.79,120227.0,80.4547,80.7276,80.2013,80.6886,120227.0
2019-10-30 10:10:00,82.8,82.84,82.42,82.73,75653.0,80.6984,80.7373,80.328,80.6301,75653.0
2019-10-30 10:20:00,82.76,82.83,82.65,82.69,48365.0,80.6594,80.7276,80.5522,80.5911,48365.0
2019-10-30 10:30:00,82.69,82.85,82.59,82.8,68297.0,80.5911,80.7471,80.4937,80.6984,68297.0
2019-10-30 10:40:00,82.77,83.02,82.62,82.94,182239.0,80.6691,80.9128,80.5229,80.8348,182239.0
2019-10-30 10:50:00,82.93,82.97,82.64,82.7,129123.0,80.8251,80.864,80.5424,80.6009,129123.0
2019-10-30 11:00:00,82.7,82.92,82.55,82.83,237300.0,80.6009,80.8153,80.4547,80.7276,237300.0
2019-10-30 11:10:00,82.86,82.87,82.49,82.64,118995.0,80.7568,80.7666,80.3962,80.5424,118995.0
2019-10-30 11:20:00,82.65,82.83,82.56,82.78,77038.0,80.5522,80.7276,80.4644,80.6789,77038.0
2019-10-30 11:30:00,82.79,83.32,82.68,82.87,231494.0,80.6886,81.2052,80.5814,80.7666,231494.0
2019-10-30 11:40:00,82.87,83.34,82.86,83.25,143189.0,80.7666,81.2247,80.7568,81.1369,143189.0
2019-10-30 11:50:00,83.24,83.24,82.98,83.23,85698.0,81.1272,81.1272,80.8738,81.1174,85698.0
2019-10-30 12:00:00,83.24,83.24,83.07,83.13,22400.0,81.1272,81.1272,80.9615,81.02,22400.0
2019-10-30 12:10:00,83.15,83.34,83.15,83.32,29461.0,81.0395,81.2247,81.0395,81.2052,29461.0
2019-10-30 12:20:00,83.32,83.49,83.23,83.38,60327.0,81.2052,81.3708,81.1174,81.2636,60327.0
2019-10-30 12:30:00,83.4,83.45,83.33,83.34,40746.0,81.2831,81.3319,81.2149,81.2247,40746.0
2019-10-30 12:40:00,83.32,83.54,83.3,83.48,104586.0,81.2052,81.4196,81.1857,81.3611,104586.0
2019-10-30 12:50:00,83.49,83.56,83.41,83.45,46210.0,81.3708,81.4391,81.2929,81.3319,46210.0
2019-10-30 13:00:00,83.45,83.56,83.43,83.47,26841.0,81.3319,81.4391,81.3124,81.3514,26841.0
2019-10-30 13:10:00,83.48,83.51,83.4,83.4,38809.0,81.3611,81.3903,81.2831,81.2831,38809.0
2019-10-30 13:20:00,83.41,83.53,83.38,83.52,57406.0,81.2929,81.4098,81.2636,81.4001,57406.0
2019-10-30 13:30:00,83.52,83.56,83.46,83.47,20942.0,81.4001,81.4391,81.3416,81.3514,20942.0
2019-10-30 13:40:00,83.48,83.52,83.37,83.42,42873.0,81.3611,81.4001,81.2539,81.3026,42873.0
2019-10-30 13:50:00,83.42,83.49,83.33,83.35,30223.0,81.3026,81.3708,81.2149,81.2344,30223.0
2019-10-30 14:00:00,83.31,83.5,83.18,83.46,50459.0,81.1954,81.3806,81.0687,81.3416,50459.0
2019-10-30 14:10:00,83.47,83.7,83.47,83.62,66257.0,81.3514,81.5755,81.3514,81.4975,66257.0
2019-10-30 14:20:00,83.64,83.69,83.51,83.51,38835.0,81.517,81.5658,81.3903,81.3903,38835.0
2019-10-30 14:30:00,83.53,83.63,83.18,83.2,91692.0,81.4098,81.5073,81.0687,81.0882,91692.0
2019-10-30 14:40:00,83.23,83.35,83.19,83.26,44637.0,81.1174,81.2344,81.0785,81.1467,44637.0
2019-10-30 14:50:00,83.28,83.46,83.27,83.33,47103.0,81.1662,81.3416,81.1564,81.2149,47103.0
2019-10-30 15:00:00,83.33,83.41,83.28,83.29,58136.0,81.2149,81.2929,81.1662,81.1759,58136.0
2019-10-30 15:10:00,83.29,83.35,83.14,83.23,84165.0,81.1759,81.2344,81.0297,81.1174,84165.0
2019-10-30 15:20:00,83.23,83.38,83.23,83.27,53080.0,81.1174,81.2636,81.1174,81.1564,53080.0
2019-10-30 15:30:00,83.27,83.33,83.25,83.3,44521.0,81.1564,81.2149,81.1369,81.1857,44521.0
2019-10-30 15:40:00,83.3,83.35,83.21,83.23,46271.0,81.1857,81.2344,81.098,81.1174,46271.0
2019-10-30 15:50:00,83.23,83.26,83.06,83.12,163187.0,81.1174,81.1467,80.9518,81.0102,163187.0
2019-10-31 09:30:00,83.22,83.35,82.53,82.61,73484.0,81.1077,81.2344,80.4352,80.5132,73484.0
2019-10-31 09:40:00,82.58,82.66,82.21,82.35,48865.0,80.4839,80.5619,80.1233,80.2598,48865.0
2019-10-31 09:50:00,82.36,82.41,82.1,82.17,37954.0,80.2695,80.3183,80.0161,80.0843,37954.0
2019-10-31 10:00:00,82.16,82.3,82.09,82.16,42130.0,80.0746,80.211,80.0064,80.0746,42130.0
2019-10-31 10:10:00,82.18,82.2,81.82,81.88,57364.0,80.0941,80.1136,79.7432,79.8017,57364.0
2019-10-31 10:20:00,81.91,81.97,81.79,81.87,44636.0,79.8309,79.8894,79.714,79.792,44636.0
2019-10-31 10:30:00,81.9,81.9,81.63,81.77,37836.0,79.8212,79.8212,79.5581,79.6945,37836.0
2019-10-31 10:40:00,81.78,81.94,81.74,81.9,108773.0,79.7042,79.8602,79.6653,79.8212,108773.0
2019-10-31 10:50:00,81.91,82.02,81.88,82.02,44149.0,79.8309,79.9382,79.8017,79.9382,44149.0
2019-10-31 11:00:00,82.02,82.09,81.99,82.02,10779.0,79.9382,80.0064,79.9089,79.9382,10779.0
2019-10-31 11:10:00,82.04,82.05,81.95,82.0,11996.0,79.9576,79.9674,79.8699,79.9187,11996.0
2019-10-31 11:20:00,82.01,82.07,81.97,82.05,17316.0,79.9284,79.9869,79.8894,79.9674,17316.0
2019-10-31 11:30:00,82.08,82.11,81.98,82.11,16359.0,79.9966,80.0259,79.8992,80.0259,16359.0
2019-10-31 11:40:00,82.12,82.17,82.0,82.01,13920.0,80.0356,80.0843,79.9187,79.9284,13920.0
2019-10-31 11:50:00,82.02,82.14,81.99,82.03,21216.0,79.9382,80.0551,79.9089,79.9479,21216.0
2019-10-31 12:00:00,82.04,82.04,81.79,81.83,48196.0,79.9576,79.9576,79.714,79.753,48196.0
2019-10-31 12:10:00,81.84,82.03,81.84,81.87,23618.0,79.7627,79.9479,79.7627,79.792,23618.0
2019-10-31 12:20:00,81.88,82.0,81.87,81.92,21033.0,79.8017,79.9187,79.792,79.8407,21033.0
2019-10-31 12:30:00,81.93,81.99,81.85,81.87,26666.0,79.8504,79.9089,79.7725,79.792,26666.0
2019-10-31 12:40:00,81.87,81.88,81.72,81.81,37671.0,79.792,79.8017,79.6458,79.7335,37671.0
2019-10-31 12:50:00,81.81,82.01,81.79,81.94,29250.0,79.7335,79.9284,79.714,79.8602,29250.0
2019-10-31 13:00:00,81.96,82.21,81.94,82.17,26504.0,79.8797,80.1233,79.8602,80.0843,26504.0
2019-10-31 13:10:00,82.19,82.3,82.19,82.29,12823.0,80.1038,80.211,80.1038,80.2013,12823.0
2019-10-31 13:20:00,82.3,82.36,82.28,82.32,17094.0,80.211,80.2695,80.1916,80.2305,17094.0
2019-10-31 13:30:00,82.35,82.43,82.34,82.41,12593.0,80.2598,80.3377,80.25,80.3183,12593.0
2019-10-31 13:40:00,82.43,82.49,82.4,82.41,24725.0,80.3377,80.3962,80.3085,80.3183,24725.0
2019-10-31 13:50:00,82.42,82.52,82.41,82.49,11462.0,80.328,80.4255,80.3183,80.3962,11462.0
2019-10-31 14:00:00,82.5,82.5,82.27,82.32,20325.0,80.406,80.406,80.1818,80.2305,20325.0
2019-10-31 14:10:00,82.33,82.35,82.29,82.3,14412.0,80.2403,80.2598,80.2013,80.211,14412.0
2019-10-31 14:20:00,82.3,82.41,82.29,82.4,20518.0,80.211,80.3183,80.2013,80.3085,20518.0
2019-10-31 14:30:00,82.4,82.45,82.36,82.37,22060.0,80.3085,80.3572,80.2695,80.2793,22060.0
2019-10-31 14:40:00,82.37,82.37,82.28,82.3,58314.0,80.2793,80.2793,80.1916,80.211,58314.0
2019-10-31 14:50:00,82.29,82.36,82.27,82.35,26245.0,80.2013,80.2695,80.1818,80.2598,26245.0
2019-10-31 15:00:00,82.35,82.38,82.3,82.31,28118.0,80.2598,80.289,80.211,80.2208,28118.0
2019-10-31 15:10:00,82.32,82.37,82.28,82.32,32644.0,80.2305,80.2793,80.1916,80.2305,32644.0
2019-10-31 15:20:00,82.32,82.33,82.21,82.21,22187.0,80.2305,80.2403,80.1233,80.1233,22187.0
2019-10-31 15:30:00,82.22,82.41,82.21,82.33,36039.0,80.1331,80.3183,80.1233,80.2403,36039.0
2019-10-31 15:40:00,82.33,82.34,82.2,82.2,57916.0,80.2403,80.25,80.1136,80.1136,57916.0
2019-10-31 15:50:00,82.21,82.53,82.14,82.52,304443.0,80.1233,80.4352,80.0551,80.4255,304443.0
2019-11-01 09:30:00,82.94,83.04,82.46,82.53,60167.0,80.8348,80.9323,80.367,80.4352,60167.0
2019-11-01 09:40:00,82.51,82.59,82.23,82.49,51777.0,80.4157,80.4937,80.1428,80.3962,51777.0
2019-11-01 09:50:00,82.49,82.61,82.41,82.48,14673.0,80.3962,80.5132,80.3183,80.3865,14673.0
2019-11-01 10:00:00,82.49,82.64,82.41,82.54,43969.0,80.3962,80.5424,80.3183,80.445,43969.0
2019-11-01 10:10:00,82.52,82.54,82.32,82.39,39217.0,80.4255,80.445,80.2305,80.2988,39217.0
2019-11-01 10:20:00,82.39,82.42,82.31,82.33,26074.0,80.2988,80.328,80.2208,80.2403,26074.0
2019-11-01 10:30:00,82.35,82.38,82.19,82.33,41505.0,80.2598,80.289,80.1038,80.2403,41505.0
2019-11-01 10:40:00,82.34,82.38,82.29,82.34,20997.0,80.25,80.289,80.2013,80.25,20997.0
2019-11-01 10:50:00,82.34,82.41,82.29,82.3,48216.0,80.25,80.3183,80.2013,80.211,48216.0
2019-11-01 11:00:00,82.3,82.35,82.19,82.25,34432.0,80.211,80.2598,80.1038,80.1623,34432.0
2019-11-01 11:10:00,82.26,82.27,82.08,82.09,26311.0,80.1721,80.1818,79.9966,80.0064,26311.0
2019-11-01 11:20:00,82.09,82.15,81.97,82.04,23790.0,80.0064,80.0649,79.8894,79.9576,23790.0
2019-11-01 11:30:00,82.05,82.07,82.01,82.07,14116.0,79.9674,79.9869,79.9284,79.9869,14116.0
2019-11-01 11:40:00,82.07,82.19,82.03,82.16,28837.0,79.9869,80.1038,79.9479,80.0746,28837.0
2019-11-01 11:50:00,82.16,82.19,82.02,82.09,17406.0,80.0746,80.1038,79.9382,80.0064,17406.0
2019-11-01 12:00:00,82.11,82.12,82.02,82.02,18334.0,80.0259,80.0356,79.9382,79.9382,18334.0
2019-11-01 12:10:00,82.03,82.04,81.85,81.91,39837.0,79.9479,79.9576,79.7725,79.8309,39837.0
2019-11-01 12:20:00,81.9,81.99,81.88,81.95,23807.0,79.8212,79.9089,79.8017,79.8699,23807.0
2019-11-01 12:30:00,81.94,82.02,81.91,82.0,28243.0,79.8602,79.9382,79.8309,79.9187,28243.0
2019-11-01 12:40:00,81.99,82.0,81.89,81.94,19234.0,79.9089,79.9187,79.8115,79.8602,19234.0
2019-11-01 12:50:00,81.94,81.99,81.9,81.91,14061.0,79.8602,79.9089,79.8212,79.8309,14061.0
2019-11-01 13:00:00,81.9,82.01,81.9,81.94,16884.0,79.8212,79.9284,79.8212,79.8602,16884.0
2019-11-01 13:10:00,81.94,81.96,81.91,81.93,14969.0,79.8602,79.8797,79.8309,79.8504,14969.0
2019-11-01 13:20:00,81.93,81.98,81.93,81.96,11873.0,79.8504,79.8992,79.8504,79.8797,11873.0
2019-11-01 13:30:00,81.96,82.03,81.95,82.0,21261.0,79.8797,79.9479,79.8699,79.9187,21261.0
2019-11-01 13:40:00,82.01,82.03,81.98,81.99,25507.0,79.9284,79.9479,79.8992,79.9089,25507.0
2019-11-01 13:50:00,81.99,82.04,81.98,82.04,24460.0,79.9089,79.9576,79.8992,79.9576,24460.0
2019-11-01 14:00:00,82.04,82.05,81.97,82.02,21076.0,79.9576,79.9674,79.8894,79.9382,21076.0
2019-11-01 14:10:00,82.03,82.13,81.94,81.94,73178.0,79.9479,80.0454,79.8602,79.8602,73178.0
2019-11-01 14:20:00,81.94,81.96,81.85,81.89,29234.0,79.8602,79.8797,79.7725,79.8115,29234.0
2019-11-01 14:30:00,81.9,81.98,81.9,81.98,15864.0,79.8212,79.8992,79.8212,79.8992,15864.0
2019-11-01 14:40:00,81.98,82.0,81.93,81.93,19277.0,79.8992,79.9187,79.8504,79.8504,19277.0
2019-11-01 14:50:00,81.93,81.94,81.88,81.93,30716.0,79.8504,79.8602,79.8017,79.8504,30716.0
2019-11-01 15:00:00,81.94,81.99,81.92,81.98,46311.0,79.8602,79.9089,79.8407,79.8992,46311.0
2019-11-01 15:10:00,81.97,82.08,81.94,82.02,73271.0,79.8894,79.9966,79.8602,79.9382,73271.0
2019-11-01 15:20:00,82.02,82.18,82.02,82.17,105500.0,79.9382,80.0941,79.9382,80.0843,105500.0
2019-11-01 15:30:00,82.18,82.26,82.14,82.23,101022.0,80.0941,80.1721,80.0551,80.1428,101022.0
2019-11-01 15:40:00,82.23,82.26,82.12,82.13,76114.0,80.1428,80.1721,80.0356,80.0454,76114.0
2019-11-01 15:50:00,82.13,82.32,81.97,82.32,397394.0,80.0454,80.2305,79.8894,80.2305,397394.0
2019-11-04 09:30:00,82.62,82.66,82.13,82.16,59020.0,80.5229,80.5619,80.0454,80.0746,59020.0
2019-11-04 09:40:00,82.23,82.26,82.03,82.09,24177.0,80.1428,80.1721,79.9479,80.0064,24177.0
2019-11-04 09:50:00,82.14,82.18,81.98,82.0,19644.0,80.0551,80.0941,79.8992,79.9187,19644.0
2019-11-04 10:00:00,82.0,82.21,81.97,82.17,29072.0,79.9187,80.1233,79.8894,80.0843,29072.0
2019-11-04 10:10:00,82.18,82.25,82.15,82.24,28548.0,80.0941,80.1623,80.0649,80.1526,28548.0
2019-11-04 10:20:00,82.25,82.27,81.96,81.96,30426.0,80.1623,80.1818,79.8797,79.8797,30426.0
2019-11-04 10:30:00,81.97,81.99,81.77,81.8,30377.0,79.8894,79.9089,79.6945,79.7237,30377.0
2019-11-04 10:40:00,81.8,81.9,81.74,81.81,37186.0,79.7237,79.8212,79.6653,79.7335,37186.0
2019-11-04 10:50:00,81.81,81.84,81.52,81.56,38403.0,79.7335,79.7627,79.4508,79.4898,38403.0
2019-11-04 11:00:00,81.57,81.59,81.32,81.33,42819.0,79.4996,79.5191,79.2559,79.2657,42819.0
2019-11-04 11:10:00,81.33,81.35,81.01,81.02,89228.0,79.2657,79.2852,78.9538,78.9635,89228.0
2019-11-04 11:20:00,81.02,81.1,80.92,80.93,72952.0,78.9635,79.0415,78.8661,78.8758,72952.0
2019-11-04 11:30:00,80.94,81.1,80.89,80.89,38720.0,78.8856,79.0415,78.8368,78.8368,38720.0
2019-11-04 11:40:00,80.9,80.9,80.73,80.77,230649.0,78.8466,78.8466,78.6809,78.7199,230649.0
2019-11-04 11:50:00,80.78,80.81,80.39,80.46,83768.0,78.7296,78.7589,78.3495,78.4178,83768.0
2019-11-04 12:00:00,80.46,80.7,80.42,80.7,52015.0,78.4178,78.6517,78.3788,78.6517,52015.0
2019-11-04 12:10:00,80.71,80.75,80.61,80.61,28130.0,78.6614,78.7004,78.5639,78.5639,28130.0
2019-11-04 12:20:00,80.61,80.66,80.57,80.58,34019.0,78.5639,78.6127,78.525,78.5347,34019.0
2019-11-04 12:30:00,80.58,80.65,80.56,80.57,99726.0,78.5347,78.6029,78.5152,78.525,99726.0
2019-11-04 12:40:00,80.57,80.69,80.56,80.64,22442.0,78.525,78.6419,78.5152,78.5932,22442.0
2019-11-04 12:50:00,80.65,80.76,80.65,80.72,15093.0,78.6029,78.7101,78.6029,78.6712,15093.0
2019-11-04 13:00:00,80.72,80.73,80.46,80.46,29078.0,78.6712,78.6809,78.4178,78.4178,29078.0
2019-11-04 13:10:00,80.47,80.5,80.42,80.49,37686.0,78.4275,78.4567,78.3788,78.447,37686.0
2019-11-04 13:20:00,80.48,80.48,80.41,80.42,29009.0,78.4372,78.4372,78.369,78.3788,29009.0
2019-11-04 13:30:00,80.43,80.44,80.31,80.31,61115.0,78.3885,78.3983,78.2716,78.2716,61115.0
2019-11-04 13:40:00,80.32,80.41,80.31,80.41,31782.0,78.2813,78.369,78.2716,78.369,31782.0
2019-11-04 13:50:00,80.41,80.58,80.41,80.55,39268.0,78.369,78.5347,78.369,78.5055,39268.0
2019-11-04 14:00:00,80.55,80.59,80.37,80.41,33151.0,78.5055,78.5445,78.33,78.369,33151.0
2019-11-04 14:10:00,80.4,80.48,80.32,80.42,50781.0,78.3593,78.4372,78.2813,78.3788,50781.0
2019-11-04 14:20:00,80.43,80.47,80.36,80.39,27445.0,78.3885,78.4275,78.3203,78.3495,27445.0
2019-11-04 14:30:00,80.39,80.45,80.36,80.39,35251.0,78.3495,78.408,78.3203,78.3495,35251.0
2019-11-04 14:40:00,80.4,80.41,80.36,80.37,23972.0,78.3593,78.369,78.3203,78.33,23972.0
2019-11-04 14:50:00,80.37,80.42,80.35,80.41,36489.0,78.33,78.3788,78.3105,78.369,36489.0
2019-11-04 15:00:00,80.41,80.68,80.39,80.57,96673.0,78.369,78.6322,78.3495,78.525,96673.0
2019-11-04 15:10:00,80.56,80.58,80.46,80.48,53785.0,78.5152,78.5347,78.4178,78.4372,53785.0
2019-11-04 15:20:00,80.48,80.54,80.45,80.47,37319.0,78.4372,78.4957,78.408,78.4275,37319.0
2019-11-04 15:30:00,80.47,80.55,80.43,80.52,87506.0,78.4275,78.5055,78.3885,78.4762,87506.0
2019-11-04 15:40:00,80.52,80.61,80.5,80.58,77096.0,78.4762,78.5639,78.4567,78.5347,77096.0
2019-11-04 15:50:00,80.59,80.79,80.58,80.77,316858.0,78.5445,78.7394,78.5347,78.7199,316858.0
2019-11-05 09:30:00,80.91,81.08,80.76,80.91,100208.0,78.8563,79.022,78.7101,78.8563,100208.0
2019-11-05 09:40:00,80.93,80.93,80.7,80.8,25908.0,78.8758,78.8758,78.6517,78.7491,25908.0
2019-11-05 09:50:00,80.83,81.16,80.83,81.16,77629.0,78.7784,79.1,78.7784,79.1,77629.0
2019-11-05 10:00:00,81.2,81.42,81.13,81.33,50154.0,79.139,79.3534,79.0707,79.2657,50154.0
2019-11-05 10:10:00,81.33,81.36,81.1,81.19,27883.0,79.2657,79.2949,79.0415,79.1292,27883.0
2019-11-05 10:20:00,81.19,81.28,81.13,81.18,16712.0,79.1292,79.2169,79.0707,79.1195,16712.0
2019-11-05 10:30:00,81.18,81.26,81.13,81.25,31927.0,79.1195,79.1974,79.0707,79.1877,31927.0
2019-11-05 10:40:00,81.27,81.37,81.24,81.32,24788.0,79.2072,79.3047,79.178,79.2559,24788.0
2019-11-05 10:50:00,81.35,81.4,81.28,81.29,10423.0,79.2852,79.3339,79.2169,79.2267,10423.0
2019-11-05 11:00:00,81.31,81.34,81.23,81.32,21702.0,79.2462,79.2754,79.1682,79.2559,21702.0
2019-11-05 11:10:00,81.34,81.58,81.33,81.55,13830.0,79.2754,79.5093,79.2657,79.4801,13830.0
2019-11-05 11:20:00,81.52,81.62,81.51,81.57,14563.0,79.4508,79.5483,79.4411,79.4996,14563.0
2019-11-05 11:30:00,81.58,81.58,81.38,81.38,48632.0,79.5093,79.5093,79.3144,79.3144,48632.0
2019-11-05 11:40:00,81.4,81.46,81.34,81.41,31228.0,79.3339,79.3924,79.2754,79.3436,31228.0
2019-11-05 11:50:00,81.41,81.42,81.34,81.37,18473.0,79.3436,79.3534,79.2754,79.3047,18473.0
2019-11-05 12:00:00,81.36,81.52,81.33,81.45,21575.0,79.2949,79.4508,79.2657,79.3826,21575.0
2019-11-05 12:10:00,81.45,81.48,81.41,81.47,29666.0,79.3826,79.4119,79.3436,79.4021,29666.0
2019-11-05 12:20:00,81.48,81.54,81.45,81.5,12996.0,79.4119,79.4703,79.3826,79.4314,12996.0
2019-11-05 12:30:00,81.49,81.63,81.49,81.62,7214.0,79.4216,79.5581,79.4216,79.5483,7214.0
2019-11-05 12:40:00,81.63,81.65,81.58,81.58,12070.0,79.5581,79.5775,79.5093,79.5093,12070.0
2019-11-05 12:50:00,81.58,81.7,81.58,81.67,8810.0,79.5093,79.6263,79.5093,79.597,8810.0
2019-11-05 13:00:00,81.66,81.66,81.57,81.6,7948.0,79.5873,79.5873,79.4996,79.5288,7948.0
2019-11-05 13:10:00,81.59,81.62,81.55,81.6,12250.0,79.5191,79.5483,79.4801,79.5288,12250.0
2019-11-05 13:20:00,81.59,81.6,81.45,81.45,25768.0,79.5191,79.5288,79.3826,79.3826,25768.0
2019-11-05 13:30:00,81.45,81.52,81.39,81.39,22549.0,79.3826,79.4508,79.3241,79.3241,22549.0
2019-11-05 13:40:00,81.4,81.43,81.36,81.39,11314.0,79.3339,79.3631,79.2949,79.3241,11314.0
2019-11-05 13:50:00,81.4,81.55,81.39,81.53,28403.0,79.3339,79.4801,79.3241,79.4606,28403.0
2019-11-05 14:00:00,81.52,81.55,81.46,81.48,27498.0,79.4508,79.4801,79.3924,79.4119,27498.0
2019-11-05 14:10:00,81.48,81.59,81.42,81.52,30254.0,79.4119,79.5191,79.3534,79.4508,30254.0
2019-11-05 14:20:00,81.51,81.55,81.46,81.53,14567.0,79.4411,79.4801,79.3924,79.4606,14567.0
2019-11-05 14:30:00,81.53,81.62,81.52,81.56,18329.0,79.4606,79.5483,79.4508,79.4898,18329.0
2019-11-05 14:40:00,81.58,81.61,81.53,81.6,9680.0,79.5093,79.5386,79.4606,79.5288,9680.0
2019-11-05 14:50:00,81.62,81.66,81.6,81.63,12715.0,79.5483,79.5873,79.5288,79.5581,12715.0
2019-11-05 15:00:00,81.62,81.63,81.56,81.6,17357.0,79.5483,79.5581,79.4898,79.5288,17357.0
2019-11-05 15:10:00,81.6,81.6,81.51,81.52,18120.0,79.5288,79.5288,79.4411,79.4508,18120.0
2019-11-05 15:20:00,81.51,81.59,81.48,81.58,19605.0,79.4411,79.5191,79.4119,79.5093,19605.0
2019-11-05 15:30:00,81.58,81.58,81.22,81.3,110450.0,79.5093,79.5093,79.1585,79.2364,110450.0
2019-11-05 15:40:00,81.29,81.35,81.18,81.22,40237.0,79.2267,79.2852,79.1195,79.1585,40237.0
2019-11-05 15:50:00,81.21,81.36,81.21,81.32,111787.0,79.1487,79.2949,79.1487,79.2559,111787.0
2019-11-06 09:30:00,81.45,81.59,81.14,81.36,51156.0,79.3826,79.5191,79.0805,79.2949,51156.0
2019-11-06 09:40:00,81.34,81.75,81.33,81.5,70333.0,79.2754,79.675,79.2657,79.4314,70333.0
2019-11-06 09:50:00,81.5,81.5,81.4,81.43,42401.0,79.4314,79.4314,79.3339,79.3631,42401.0
2019-11-06 10:00:00,81.44,81.62,81.35,81.53,60794.0,79.3729,79.5483,79.2852,79.4606,60794.0
2019-11-06 10:10:00,81.53,81.53,81.4,81.47,25818.0,79.4606,79.4606,79.3339,79.4021,25818.0
2019-11-06 10:20:00,81.44,81.5,81.39,81.45,25701.0,79.3729,79.4314,79.3241,79.3826,25701.0
2019-11-06 10:30:00,81.44,81.61,81.41,81.57,25059.0,79.3729,79.5386,79.3436,79.4996,25059.0
2019-11-06 10:40:00,81.56,81.59,81.31,81.45,133861.0,79.4898,79.5191,79.2462,79.3826,133861.0
2019-11-06 10:50:00,81.42,81.43,81.17,81.22,131652.0,79.3534,79.3631,79.1097,79.1585,131652.0
2019-11-06 11:00:00,81.22,81.4,81.22,81.32,19147.0,79.1585,79.3339,79.1585,79.2559,19147.0
2019-11-06 11:10:00,81.31,81.32,81.21,81.26,23220.0,79.2462,79.2559,79.1487,79.1974,23220.0
2019-11-06 11:20:00,81.28,81.37,81.25,81.37,18836.0,79.2169,79.3047,79.1877,79.3047,18836.0
2019-11-06 11:30:00,81.39,81.41,81.36,81.38,11228.0,79.3241,79.3436,79.2949,79.3144,11228.0
2019-11-06 11:40:00,81.38,81.48,81.28,81.33,42403.0,79.3144,79.4119,79.2169,79.2657,42403.0
2019-11-06 11:50:00,81.36,81.47,81.32,81.38,13527.0,79.2949,79.4021,79.2559,79.3144,13527.0
2019-11-06 12:00:00,81.4,81.44,81.36,81.43,12067.0,79.3339,79.3729,79.2949,79.3631,12067.0
2019-11-06 12:10:00,81.45,81.52,81.4,81.4,11878.0,79.3826,79.4508,79.3339,79.3339,11878.0
2019-11-06 12:20:00,81.39,81.53,81.37,81.48,51156.0,79.3241,79.4606,79.3047,79.4119,51156.0
2019-11-06 12:30:00,81.48,81.49,81.32,81.36,27233.0,79.4119,79.4216,79.2559,79.2949,27233.0
2019-11-06 12:40:00,81.36,81.39,81.3,81.36,14141.0,79.2949,79.3241,79.2364,79.2949,14141.0
2019-11-06 12:50:00,81.35,81.43,81.34,81.42,9219.0,79.2852,79.3631,79.2754,79.3534,9219.0
2019-11-06 13:00:00,81.43,81.45,81.36,81.41,12316.0,79.3631,79.3826,79.2949,79.3436,12316.0
2019-11-06 13:10:00,81.41,81.49,81.38,81.45,13708.0,79.3436,79.4216,79.3144,79.3826,13708.0
2019-11-06 13:20:00,81.47,81.55,81.46,81.52,13954.0,79.4021,79.4801,79.3924,79.4508,13954.0
2019-11-06 13:30:00,81.53,81.58,81.49,81.55,9745.0,79.4606,79.5093,79.4216,79.4801,9745.0
2019-11-06 13:40:00,81.54,81.54,81.5,81.51,10668.0,79.4703,79.4703,79.4314,79.4411,10668.0
2019-11-06 13:50:00,81.53,81.56,81.46,81.53,14211.0,79.4606,79.4898,79.3924,79.4606,14211.0
2019-11-06 14:00:00,81.55,81.69,81.54,81.69,13686.0,79.4801,79.6165,79.4703,79.6165,13686.0
2019-11-06 14:10:00,81.67,81.74,81.67,81.72,11243.0,79.597,79.6653,79.597,79.6458,11243.0
2019-11-06 14:20:00,81.72,81.8,81.72,81.77,14901.0,79.6458,79.7237,79.6458,79.6945,14901.0
2019-11-06 14:30:00,81.77,81.79,81.72,81.73,15475.0,79.6945,79.714,79.6458,79.6555,15475.0
2019-11-06 14:40:00,81.72,81.75,81.64,81.65,26378.0,79.6458,79.675,79.5678,79.5775,26378.0
2019-11-06 14:50:00,81.64,81.69,81.63,81.67,13315.0,79.5678,79.6165,79.5581,79.597,13315.0
2019-11-06 15:00:00,81.67,81.67,81.54,81.58,29052.0,79.597,79.597,79.4703,79.5093,29052.0
2019-11-06 15:10:00,81.59,81.69,81.58,81.63,22332.0,79.5191,79.6165,79.5093,79.5581,22332.0
2019-11-06 15:20:00,81.63,81.7,81.62,81.62,19273.0,79.5581,79.6263,79.5483,79.5483,19273.0
2019-11-06 15:30:00,81.62,81.63,81.58,81.63,35159.0,79.5483,79.5581,79.5093,79.5581,35159.0
2019-11-06 15:40:00,81.62,81.69,81.54,81.67,100915.0,79.5483,79.6165,79.4703,79.597,100915.0
2019-11-06 15:50:00,81.68,81.73,81.51,81.72,174928.0,79.6068,79.6555,79.4411,79.6458,174928.0
2019-11-07 09:30:00,82.25,82.76,81.94,82.7,109929.0,80.1623,80.6594,79.8602,80.6009,109929.0
2019-11-07 09:40:00,82.65,82.88,82.64,82.8,163506.0,80.5522,80.7763,80.5424,80.6984,163506.0
2019-11-07 09:50:00,82.79,82.83,82.26,82.37,93907.0,80.6886,80.7276,80.1721,80.2793,93907.0
2019-11-07 10:00:00,82.36,82.38,82.1,82.16,21991.0,80.2695,80.289,80.0161,80.0746,21991.0
2019-11-07 10:10:00,82.17,82.33,82.02,82.11,86304.0,80.0843,80.2403,79.9382,80.0259,86304.0
2019-11-07 10:20:00,82.12,82.12,81.82,81.84,36388.0,80.0356,80.0356,79.7432,79.7627,36388.0
2019-11-07 10:30:00,81.84,81.89,81.66,81.68,38882.0,79.7627,79.8115,79.5873,79.6068,38882.0
2019-11-07 10:40:00,81.69,81.86,81.67,81.77,28620.0,79.6165,79.7822,79.597,79.6945,28620.0
2019-11-07 10:50:00,81.77,82.12,81.76,82.07,205269.0,79.6945,80.0356,79.6848,79.9869,205269.0
2019-11-07 11:00:00,82.07,82.1,81.92,82.04,57352.0,79.9869,80.0161,79.8407,79.9576,57352.0
2019-11-07 11:10:00,82.04,82.06,81.95,82.05,13746.0,79.9576,79.9771,79.8699,79.9674,13746.0
2019-11-07 11:20:00,82.03,82.18,82.02,82.11,16166.0,79.9479,80.0941,79.9382,80.0259,16166.0
2019-11-07 11:30:00,82.1,82.11,81.95,82.01,30851.0,80.0161,80.0259,79.8699,79.9284,30851.0
2019-11-07 11:40:00,82.0,82.01,81.87,81.89,33766.0,79.9187,79.9284,79.792,79.8115,33766.0
2019-11-07 11:50:00,81.88,82.09,81.8,82.02,58052.0,79.8017,80.0064,79.7237,79.9382,58052.0
2019-11-07 12:00:00,82.04,82.07,81.83,81.93,34345.0,79.9576,79.9869,79.753,79.8504,34345.0
2019-11-07 12:10:00,81.94,81.96,81.82,81.83,23260.0,79.8602,79.8797,79.7432,79.753,23260.0
2019-11-07 12:20:00,81.84,81.97,81.83,81.96,33219.0,79.7627,79.8894,79.753,79.8797,33219.0
2019-11-07 12:30:00,81.96,82.03,81.91,81.94,21261.0,79.8797,79.9479,79.8309,79.8602,21261.0
2019-11-07 12:40:00,81.93,81.95,81.68,81.73,35050.0,79.8504,79.8699,79.6068,79.6555,35050.0
2019-11-07 12:50:00,81.74,81.86,81.69,81.69,23264.0,79.6653,79.7822,79.6165,79.6165,23264.0
2019-11-07 13:00:00,81.69,81.85,81.67,81.78,22821.0,79.6165,79.7725,79.597,79.7042,22821.0
2019-11-07 13:10:00,81.79,81.82,81.76,81.81,17404.0,79.714,79.7432,79.6848,79.7335,17404.0
2019-11-07 13:20:00,81.81,81.9,81.77,81.88,13285.0,79.7335,79.8212,79.6945,79.8017,13285.0
2019-11-07 13:30:00,81.87,81.87,81.8,81.82,8601.0,79.792,79.792,79.7237,79.7432,8601.0
2019-11-07 13:40:00,81.81,81.82,81.71,81.74,10672.0,79.7335,79.7432,79.636,79.6653,10672.0
2019-11-07 13:50:00,81.74,81.77,81.67,81.69,10542.0,79.6653,79.6945,79.597,79.6165,10542.0
2019-11-07 14:00:00,81.69,81.72,81.66,81.7,15158.0,79.6165,79.6458,79.5873,79.6263,15158.0
2019-11-07 14:10:00,81.71,81.76,81.67,81.73,9171.0,79.636,79.6848,79.597,79.6555,9171.0
2019-11-07 14:20:00,81.73,81.74,81.7,81.72,13030.0,79.6555,79.6653,79.6263,79.6458,13030.0
2019-11-07 14:30:00,81.71,81.77,81.7,81.77,14102.0,79.636,79.6945,79.6263,79.6945,14102.0
2019-11-07 14:40:00,81.78,81.8,81.44,81.46,73400.0,79.7042,79.7237,79.3729,79.3924,73400.0
2019-11-07 14:50:00,81.46,81.59,81.41,81.58,66562.0,79.3924,79.5191,79.3436,79.5093,66562.0
2019-11-07 15:00:00,81.56,81.58,81.54,81.56,13987.0,79.4898,79.5093,79.4703,79.4898,13987.0
2019-11-07 15:10:00,81.56,81.57,81.5,81.51,16491.0,79.4898,79.4996,79.4314,79.4411,16491.0
2019-11-07 15:20:00,81.51,81.65,81.5,81.65,34806.0,79.4411,79.5775,79.4314,79.5775,34806.0
2019-11-07 15:30:00,81.65,81.75,81.64,81.74,65149.0,79.5775,79.675,79.5678,79.6653,65149.0
2019-11-07 15:40:00,81.74,81.77,81.64,81.74,39786.0,79.6653,79.6945,79.5678,79.6653,39786.0
2019-11-07 15:50:00,81.73,81.73,81.52,81.71,142508.0,79.6555,79.6555,79.4508,79.636,142508.0
2019-11-08 09:30:00,81.63,81.69,81.39,81.41,26656.0,79.5581,79.6165,79.3241,79.3436,26656.0
2019-11-08 09:40:00,81.37,81.41,80.99,81.0,28193.0,79.3047,79.3436,78.9343,78.944,28193.0
2019-11-08 09:50:00,80.97,81.01,80.74,80.78,59312.0,78.9148,78.9538,78.6906,78.7296,59312.0
2019-11-08 10:00:00,80.81,81.03,80.71,80.93,30260.0,78.7589,78.9733,78.6614,78.8758,30260.0
2019-11-08 10:10:00,80.93,81.03,80.88,80.95,73217.0,78.8758,78.9733,78.8271,78.8953,73217.0
2019-11-08 10:20:00,80.94,80.97,80.83,80.86,40202.0,78.8856,78.9148,78.7784,78.8076,40202.0
2019-11-08 10:30:00,80.86,81.15,80.85,81.13,31831.0,78.8076,79.0902,78.7979,79.0707,31831.0
2019-11-08 10:40:00,81.14,81.14,80.91,80.93,22984.0,79.0805,79.0805,78.8563,78.8758,22984.0
2019-11-08 10:50:00,80.93,80.97,80.83,80.86,40408.0,78.8758,78.9148,78.7784,78.8076,40408.0
2019-11-08 11:00:00,80.9,80.99,80.8,80.83,22539.0,78.8466,78.9343,78.7491,78.7784,22539.0
2019-11-08 11:10:00,80.84,80.9,80.81,80.86,43809.0,78.7881,78.8466,78.7589,78.8076,43809.0
2019-11-08 11:20:00,80.87,80.95,80.83,80.92,29973.0,78.8173,78.8953,78.7784,78.8661,29973.0
2019-11-08 11:30:00,80.91,81.08,80.87,80.88,22460.0,78.8563,79.022,78.8173,78.8271,22460.0
2019-11-08 11:40:00,80.87,80.89,80.83,80.89,18983.0,78.8173,78.8368,78.7784,78.8368,18983.0
2019-11-08 11:50:00,80.87,80.9,80.83,80.84,15555.0,78.8173,78.8466,78.7784,78.7881,15555.0
2019-11-08 12:00:00,80.85,80.93,80.83,80.85,25704.0,78.7979,78.8758,78.7784,78.7979,25704.0
2019-11-08 12:10:00,80.85,80.9,80.84,80.85,30484.0,78.7979,78.8466,78.7881,78.7979,30484.0
2019-11-08 12:20:00,80.86,80.89,80.78,80.84,28729.0,78.8076,78.8368,78.7296,78.7881,28729.0
2019-11-08 12:30:00,80.83,80.84,80.77,80.78,15570.0,78.7784,78.7881,78.7199,78.7296,15570.0
2019-11-08 12:40:00,80.79,80.81,80.68,80.71,10882.0,78.7394,78.7589,78.6322,78.6614,10882.0
2019-11-08 12:50:00,80.71,80.8,80.68,80.8,9544.0,78.6614,78.7491,78.6322,78.7491,9544.0
2019-11-08 13:00:00,80.8,80.85,80.79,80.83,10848.0,78.7491,78.7979,78.7394,78.7784,10848.0
2019-11-08 13:10:00,80.83,80.87,80.77,80.8,15533.0,78.7784,78.8173,78.7199,78.7491,15533.0
2019-11-08 13:20:00,80.8,80.86,80.77,80.79,16844.0,78.7491,78.8076,78.7199,78.7394,16844.0
2019-11-08 13:30:00,80.79,80.8,80.72,80.73,7075.0,78.7394,78.7491,78.6712,78.6809,7075.0
2019-11-08 13:40:00,80.73,80.76,80.72,80.74,11449.0,78.6809,78.7101,78.6712,78.6906,11449.0
2019-11-08 13:50:00,80.74,80.78,80.73,80.75,11870.0,78.6906,78.7296,78.6809,78.7004,11870.0
2019-11-08 14:00:00,80.75,80.81,80.73,80.81,20263.0,78.7004,78.7589,78.6809,78.7589,20263.0
2019-11-08 14:10:00,80.8,80.86,80.79,80.83,13644.0,78.7491,78.8076,78.7394,78.7784,13644.0
2019-11-08 14:20:00,80.85,80.86,80.81,80.81,12778.0,78.7979,78.8076,78.7589,78.7589,12778.0
2019-11-08 14:30:00,80.82,80.86,80.81,80.83,23432.0,78.7686,78.8076,78.7589,78.7784,23432.0
2019-11-08 14:40:00,80.84,80.86,80.83,80.85,11721.0,78.7881,78.8076,78.7784,78.7979,11721.0
2019-11-08 14:50:00,80.85,80.86,80.81,80.85,28906.0,78.7979,78.8076,78.7589,78.7979,28906.0
2019-11-08 15:00:00,80.85,80.85,80.79,80.83,26445.0,78.7979,78.7979,78.7394,78.7784,26445.0
2019-11-08 15:10:00,80.83,80.83,80.77,80.82,27450.0,78.7784,78.7784,78.7199,78.7686,27450.0
2019-11-08 15:20:00,80.8,80.86,80.79,80.83,21786.0,78.7491,78.8076,78.7394,78.7784,21786.0
2019-11-08 15:30:00,80.84,80.88,80.82,80.87,34884.0,78.7881,78.8271,78.7686,78.8173,34884.0
2019-11-08 15:40:00,80.87,80.87,80.68,80.69,35117.0,78.8173,78.8173,78.6322,78.6419,35117.0
2019-11-08 15:50:00,80.69,80.81,80.69,80.78,165873.0,78.6419,78.7589,78.6419,78.7296,165873.0
2019-11-11 09:30:00,80.44,80.68,80.29,80.68,27334.0,78.3983,78.6322,78.2521,78.6322,27334.0
2019-11-11 09:40:00,80.67,80.73,80.57,80.71,25998.0,78.6224,78.6809,78.525,78.6614,25998.0
2019-11-11 09:50:00,80.72,80.83,80.67,80.73,31123.0,78.6712,78.7784,78.6224,78.6809,31123.0
2019-11-11 10:00:00,80.76,80.83,80.71,80.79,9148.0,78.7101,78.7784,78.6614,78.7394,9148.0
2019-11-11 10:10:00,80.81,80.81,80.63,80.67,17196.0,78.7589,78.7589,78.5834,78.6224,17196.0
2019-11-11 10:20:00,80.66,80.75,80.66,80.67,26889.0,78.6127,78.7004,78.6127,78.6224,26889.0
2019-11-11 10:30:00,80.67,80.72,80.6,80.72,9388.0,78.6224,78.6712,78.5542,78.6712,9388.0
2019-11-11 10:40:00,80.73,80.78,80.7,80.78,9561.0,78.6809,78.7296,78.6517,78.7296,9561.0
2019-11-11 10:50:00,80.81,80.81,80.71,80.76,13872.0,78.7589,78.7589,78.6614,78.7101,13872.0
2019-11-11 11:00:00,80.75,80.87,80.73,80.83,13728.0,78.7004,78.8173,78.6809,78.7784,13728.0
2019-11-11 11:10:00,80.84,80.97,80.82,80.96,12965.0,78.7881,78.9148,78.7686,78.9051,12965.0
2019-11-11 11:20:00,80.97,80.99,80.87,80.88,12559.0,78.9148,78.9343,78.8173,78.8271,12559.0
2019-11-11 11:30:00,80.87,80.91,80.77,80.79,15398.0,78.8173,78.8563,78.7199,78.7394,15398.0
2019-11-11 11:40:00,80.77,80.8,80.73,80.76,13537.0,78.7199,78.7491,78.6809,78.7101,13537.0
2019-11-11 11:50:00,80.76,80.76,80.68,80.71,13337.0,78.7101,78.7101,78.6322,78.6614,13337.0
2019-11-11 12:00:00,80.73,80.81,80.71,80.8,10119.0,78.6809,78.7589,78.6614,78.7491,10119.0
2019-11-11 12:10:00,80.8,80.83,80.79,80.82,6305.0,78.7491,78.7784,78.7394,78.7686,6305.0
2019-11-11 12:20:00,80.8,80.94,80.8,80.92,7799.0,78.7491,78.8856,78.7491,78.8661,7799.0
2019-11-11 12:30:00,80.93,80.94,80.9,80.9,8186.0,78.8758,78.8856,78.8466,78.8466,8186.0
2019-11-11 12:40:00,80.9,80.9,77.41,79.88,1531664.0,78.8466,78.8466,75.4452,77.8525,1531664.0
2019-11-11 12:50:00,79.86,79.88,79.47,79.52,276457.0,77.833,77.8525,77.4529,77.5016,276457.0
2019-11-11 13:00:00,79.52,79.6,78.66,79.03,453999.0,77.5016,77.5796,76.6634,77.024,453999.0
2019-11-11 13:10:00,79.03,79.03,78.55,78.68,380030.0,77.024,77.024,76.5562,76.6829,380030.0
2019-11-11 13:20:00,78.69,78.77,78.12,78.2,320530.0,76.6927,76.7706,76.1371,76.2151,320530.0
2019-11-11 13:30:00,78.22,78.59,78.17,78.19,342043.0,76.2346,76.5952,76.1859,76.2054,342043.0
2019-11-11 13:40:00,78.2,78.88,78.2,78.83,200462.0,76.2151,76.8779,76.2151,76.8291,200462.0
2019-11-11 13:50:00,78.85,78.98,78.73,78.8,187695.0,76.8486,76.9753,76.7317,76.7999,187695.0
2019-11-11 14:00:00,78.79,78.86,78.68,78.75,64262.0,76.7901,76.8584,76.6829,76.7512,64262.0
2019-11-11 14:10:00,78.75,78.93,78.73,78.9,183028.0,76.7512,76.9266,76.7317,76.8973,183028.0
2019-11-11 14:20:00,78.89,78.94,78.62,78.93,129348.0,76.8876,76.9363,76.6245,76.9266,129348.0
2019-11-11 14:30:00,78.94,79.22,78.87,79.15,117720.0,76.9363,77.2092,76.8681,77.141,117720.0
2019-11-11 14:40:00,79.15,79.34,79.14,79.31,54735.0,77.141,77.3262,77.1313,77.2969,54735.0
2019-11-11 14:50:00,79.32,79.38,79.27,79.35,117525.0,77.3067,77.3652,77.258,77.3359,117525.0
2019-11-11 15:00:00,79.36,79.39,79.25,79.37,92528.0,77.3457,77.3749,77.2385,77.3554,92528.0
2019-11-11 15:10:00,79.36,79.43,79.29,79.31,237112.0,77.3457,77.4139,77.2774,77.2969,237112.0
2019-11-11 15:20:00,79.31,79.36,79.13,79.35,67839.0,77.2969,77.3457,77.1215,77.3359,67839.0
2019-11-11 15:30:00,79.35,79.35,79.21,79.32,88044.0,77.3359,77.3359,77.1995,77.3067,88044.0
2019-11-11 15:40:00,79.32,79.48,79.26,79.45,85224.0,77.3067,77.4626,77.2482,77.4334,85224.0
2019-11-11 15:50:00,79.44,79.54,79.42,79.43,436625.0,77.4236,77.5211,77.4041,77.4139,436625.0
2019-11-12 09:30:00,79.48,79.51,79.17,79.21,73552.0,77.4626,77.4919,77.1605,77.1995,73552.0
2019-11-12 09:40:00,79.25,79.25,78.84,78.88,37649.0,77.2385,77.2385,76.8389,76.8779,37649.0
2019-11-12 09:50:00,78.89,78.97,78.79,78.94,34606.0,76.8876,76.9656,76.7901,76.9363,34606.0
2019-11-12 10:00:00,78.95,78.99,78.69,78.74,47501.0,76.9461,76.9851,76.6927,76.7414,47501.0
2019-11-12 10:10:00,78.72,78.73,78.13,78.15,60169.0,76.7219,76.7317,76.1469,76.1664,60169.0
2019-11-12 10:20:00,78.15,78.43,78.15,78.36,217557.0,76.1664,76.4393,76.1664,76.3711,217557.0
2019-11-12 10:30:00,78.36,78.56,78.33,78.37,74642.0,76.3711,76.566,76.3418,76.3808,74642.0
2019-11-12 10:40:00,78.38,78.41,78.3,78.32,109471.0,76.3905,76.4198,76.3126,76.3321,109471.0
2019-11-12 10:50:00,78.33,78.36,78.15,78.16,72744.0,76.3418,76.3711,76.1664,76.1761,72744.0
2019-11-12 11:00:00,78.16,78.23,78.08,78.09,148944.0,76.1761,76.2444,76.0982,76.1079,148944.0
2019-11-12 11:10:00,78.09,78.11,77.94,77.94,94771.0,76.1079,76.1274,75.9617,75.9617,94771.0
2019-11-12 11:20:00,77.95,78.02,77.86,77.86,263806.0,75.9715,76.0397,75.8837,75.8837,263806.0
2019-11-12 11:30:00,77.87,77.9,77.46,77.47,158907.0,75.8935,75.9227,75.4939,75.5036,158907.0
2019-11-12 11:40:00,77.47,77.62,77.44,77.45,140892.0,75.5036,75.6498,75.4744,75.4842,140892.0
2019-11-12 11:50:00,77.44,77.65,77.4,77.53,67918.0,75.4744,75.6791,75.4354,75.5621,67918.0
2019-11-12 12:00:00,77.55,77.86,77.51,77.8,59969.0,75.5816,75.8837,75.5426,75.8253,59969.0
2019-11-12 12:10:00,77.8,77.93,77.78,77.87,57516.0,75.8253,75.952,75.8058,75.8935,57516.0
2019-11-12 12:20:00,77.88,77.89,77.7,77.73,63330.0,75.9032,75.913,75.7278,75.757,63330.0
2019-11-12 12:30:00,77.73,77.73,77.52,77.6,59161.0,75.757,75.757,75.5524,75.6303,59161.0
2019-11-12 12:40:00,77.61,77.64,77.46,77.59,45603.0,75.6401,75.6693,75.4939,75.6206,45603.0
2019-11-12 12:50:00,77.58,77.58,77.48,77.52,27801.0,75.6109,75.6109,75.5134,75.5524,27801.0
2019-11-12 13:00:00,77.53,77.64,77.48,77.64,30859.0,75.5621,75.6693,75.5134,75.6693,30859.0
2019-11-12 13:10:00,77.66,77.72,77.6,77.61,39474.0,75.6888,75.7473,75.6303,75.6401,39474.0
2019-11-12 13:20:00,77.6,77.61,77.51,77.54,36607.0,75.6303,75.6401,75.5426,75.5719,36607.0
2019-11-12 13:30:00,77.53,77.53,77.43,77.48,46185.0,75.5621,75.5621,75.4647,75.5134,46185.0
2019-11-12 13:40:00,77.48,77.49,77.44,77.47,36049.0,75.5134,75.5231,75.4744,75.5036,36049.0
2019-11-12 13:50:00,77.47,77.49,77.43,77.44,29487.0,75.5036,75.5231,75.4647,75.4744,29487.0
2019-11-12 14:00:00,77.43,77.44,77.34,77.39,44159.0,75.4647,75.4744,75.3769,75.4257,44159.0
2019-11-12 14:10:00,77.39,77.39,77.26,77.28,48731.0,75.4257,75.4257,75.299,75.3185,48731.0
2019-11-12 14:20:00,77.28,77.3,77.25,77.28,76561.0,75.3185,75.338,75.2892,75.3185,76561.0
2019-11-12 14:30:00,77.28,77.35,77.27,77.34,41234.0,75.3185,75.3867,75.3087,75.3769,41234.0
2019-11-12 14:40:00,77.34,77.38,77.32,77.38,51781.0,75.3769,75.4159,75.3575,75.4159,51781.0
2019-11-12 14:50:00,77.37,77.38,77.31,77.37,53357.0,75.4062,75.4159,75.3477,75.4062,53357.0
2019-11-12 15:00:00,77.36,77.39,77.34,77.36,47525.0,75.3964,75.4257,75.3769,75.3964,47525.0
2019-11-12 15:10:00,77.35,77.43,77.32,77.41,91616.0,75.3867,75.4647,75.3575,75.4452,91616.0
2019-11-12 15:20:00,77.41,77.43,77.37,77.38,65859.0,75.4452,75.4647,75.4062,75.4159,65859.0
2019-11-12 15:30:00,77.38,77.39,77.31,77.34,79691.0,75.4159,75.4257,75.3477,75.3769,79691.0
2019-11-12 15:40:00,77.35,77.36,77.26,77.33,135893.0,75.3867,75.3964,75.299,75.3672,135893.0
2019-11-12 15:50:00,77.33,77.37,77.06,77.28,459486.0,75.3672,75.4062,75.1041,75.3185,459486.0
2019-11-13 09:30:00,77.49,77.86,77.3,77.3,48356.0,75.5231,75.8837,75.338,75.338,48356.0
2019-11-13 09:40:00,77.32,77.36,76.9,76.92,40046.0,75.3575,75.3964,74.9481,74.9676,40046.0
2019-11-13 09:50:00,76.9,76.96,76.66,76.91,161330.0,74.9481,75.0066,74.7142,74.9579,161330.0
2019-11-13 10:00:00,76.91,77.06,76.77,76.95,27020.0,74.9579,75.1041,74.8214,74.9968,27020.0
2019-11-13 10:10:00,76.97,77.04,76.85,77.0,21121.0,75.0163,75.0846,74.8994,75.0456,21121.0
2019-11-13 10:20:00,77.03,77.18,77.03,77.13,19300.0,75.0748,75.221,75.0748,75.1723,19300.0
2019-11-13 10:30:00,77.15,77.42,77.1,77.42,29710.0,75.1918,75.4549,75.143,75.4549,29710.0
2019-11-13 10:40:00,77.44,77.48,77.36,77.39,36738.0,75.4744,75.5134,75.3964,75.4257,36738.0
2019-11-13 10:50:00,77.41,77.47,77.35,77.42,20239.0,75.4452,75.5036,75.3867,75.4549,20239.0
2019-11-13 11:00:00,77.44,77.51,77.43,77.45,14654.0,75.4744,75.5426,75.4647,75.4842,14654.0
2019-11-13 11:10:00,77.45,77.45,77.31,77.32,58888.0,75.4842,75.4842,75.3477,75.3575,58888.0
2019-11-13 11:20:00,77.33,77.33,77.17,77.17,25986.0,75.3672,75.3672,75.2113,75.2113,25986.0
2019-11-13 11:30:00,77.17,77.3,77.15,77.23,19241.0,75.2113,75.338,75.1918,75.2697,19241.0
2019-11-13 11:40:00,77.25,77.26,77.13,77.2,22191.0,75.2892,75.299,75.1723,75.2405,22191.0
2019-11-13 11:50:00,77.2,77.21,77.08,77.13,21954.0,75.2405,75.2502,75.1235,75.1723,21954.0
2019-11-13 12:00:00,77.13,77.18,77.1,77.17,23751.0,75.1723,75.221,75.143,75.2113,23751.0
2019-11-13 12:10:00,77.16,77.32,77.16,77.32,16528.0,75.2015,75.3575,75.2015,75.3575,16528.0
2019-11-13 12:20:00,77.32,77.35,77.25,77.27,19440.0,75.3575,75.3867,75.2892,75.3087,19440.0
2019-11-13 12:30:00,77.27,77.37,77.27,77.31,12091.0,75.3087,75.4062,75.3087,75.3477,12091.0
2019-11-13 12:40:00,77.31,77.46,77.28,77.46,21486.0,75.3477,75.4939,75.3185,75.4939,21486.0
2019-11-13 12:50:00,77.47,77.51,77.38,77.38,18272.0,75.5036,75.5426,75.4159,75.4159,18272.0
2019-11-13 13:00:00,77.39,77.52,77.39,77.49,23539.0,75.4257,75.5524,75.4257,75.5231,23539.0
2019-11-13 13:10:00,77.48,77.49,77.43,77.49,17976.0,75.5134,75.5231,75.4647,75.5231,17976.0
2019-11-13 13:20:00,77.5,77.57,77.47,77.51,30538.0,75.5329,75.6011,75.5036,75.5426,30538.0
2019-11-13 13:30:00,77.51,77.54,77.44,77.46,43023.0,75.5426,75.5719,75.4744,75.4939,43023.0
2019-11-13 13:40:00,77.46,77.48,77.45,77.46,38571.0,75.4939,75.5134,75.4842,75.4939,38571.0
2019-11-13 13:50:00,77.45,77.63,77.37,77.49,85336.0,75.4842,75.6596,75.4062,75.5231,85336.0
2019-11-13 14:00:00,77.49,77.53,77.29,77.32,34584.0,75.5231,75.5621,75.3282,75.3575,34584.0
2019-11-13 14:10:00,77.34,77.39,77.32,77.37,26621.0,75.3769,75.4257,75.3575,75.4062,26621.0
2019-11-13 14:20:00,77.38,77.45,77.37,77.45,16365.0,75.4159,75.4842,75.4062,75.4842,16365.0
2019-11-13 14:30:00,77.45,77.58,77.44,77.51,81590.0,75.4842,75.6109,75.4744,75.5426,81590.0
2019-11-13 14:40:00,77.51,77.52,77.44,77.46,31375.0,75.5426,75.5524,75.4744,75.4939,31375.0
2019-11-13 14:50:00,77.46,77.55,77.44,77.51,57810.0,75.4939,75.5816,75.4744,75.5426,57810.0
2019-11-13 15:00:00,77.51,77.53,77.45,77.48,123948.0,75.5426,75.5621,75.4842,75.5134,123948.0
2019-11-13 15:10:00,77.48,77.52,77.45,77.48,90995.0,75.5134,75.5524,75.4842,75.5134,90995.0
2019-11-13 15:20:00,77.48,77.64,77.44,77.64,92915.0,75.5134,75.6693,75.4744,75.6693,92915.0
2019-11-13 15:30:00,77.63,77.67,77.58,77.65,74506.0,75.6596,75.6986,75.6109,75.6791,74506.0
2019-11-13 15:40:00,77.65,77.8,77.62,77.78,189429.0,75.6791,75.8253,75.6498,75.8058,189429.0
2019-11-13 15:50:00,77.77,77.93,77.76,77.84,308819.0,75.796,75.952,75.7863,75.8643,308819.0
2019-11-14 09:30:00,77.24,77.68,77.04,77.45,217509.0,75.2795,75.7083,75.0846,75.4842,217509.0
2019-11-14 09:40:00,77.43,77.64,77.4,77.64,97066.0,75.4647,75.6693,75.4354,75.6693,97066.0
2019-11-14 09:50:00,77.62,77.64,77.11,77.19,166728.0,75.6498,75.6693,75.1528,75.2308,166728.0
2019-11-14 10:00:00,77.17,77.31,77.08,77.09,84953.0,75.2113,75.3477,75.1235,75.1333,84953.0
2019-11-14 10:10:00,77.08,77.11,76.76,76.79,95847.0,75.1235,75.1528,74.8117,74.8409,95847.0
2019-11-14 10:20:00,76.79,77.03,76.77,76.95,56320.0,74.8409,75.0748,74.8214,74.9968,56320.0
2019-11-14 10:30:00,76.95,77.0,76.83,76.93,53766.0,74.9968,75.0456,74.8799,74.9774,53766.0
2019-11-14 10:40:00,76.92,77.06,76.91,77.0,31052.0,74.9676,75.1041,74.9579,75.0456,31052.0
2019-11-14 10:50:00,77.0,77.18,76.94,77.03,51759.0,75.0456,75.221,74.9871,75.0748,51759.0
2019-11-14 11:00:00,77.02,77.14,77.02,77.09,29230.0,75.0651,75.182,75.0651,75.1333,29230.0
2019-11-14 11:10:00,77.09,77.09,76.89,76.89,52890.0,75.1333,75.1333,74.9384,74.9384,52890.0
2019-11-14 11:20:00,76.9,76.94,76.82,76.84,23577.0,74.9481,74.9871,74.8701,74.8896,23577.0
2019-11-14 11:30:00,76.84,76.85,76.72,76.73,23169.0,74.8896,74.8994,74.7727,74.7824,23169.0
2019-11-14 11:40:00,76.72,76.73,76.49,76.53,56308.0,74.7727,74.7824,74.5485,74.5875,56308.0
2019-11-14 11:50:00,76.53,76.59,76.35,76.5,48067.0,74.5875,74.646,74.4121,74.5583,48067.0
2019-11-14 12:00:00,76.49,76.74,76.49,76.71,23239.0,74.5485,74.7922,74.5485,74.7629,23239.0
2019-11-14 12:10:00,76.71,76.86,76.71,76.86,42213.0,74.7629,74.9091,74.7629,74.9091,42213.0
2019-11-14 12:20:00,76.86,77.05,76.84,76.95,83412.0,74.9091,75.0943,74.8896,74.9968,83412.0
2019-11-14 12:30:00,76.95,77.05,76.95,77.03,33529.0,74.9968,75.0943,74.9968,75.0748,33529.0
2019-11-14 12:40:00,77.04,77.11,76.97,77.02,51075.0,75.0846,75.1528,75.0163,75.0651,51075.0
2019-11-14 12:50:00,77.03,77.05,76.92,76.94,60834.0,75.0748,75.0943,74.9676,74.9871,60834.0
2019-11-14 13:00:00,76.92,76.95,76.75,76.83,51169.0,74.9676,74.9968,74.8019,74.8799,51169.0
2019-11-14 13:10:00,76.82,76.91,76.74,76.89,37228.0,74.8701,74.9579,74.7922,74.9384,37228.0
2019-11-14 13:20:00,76.9,76.93,76.87,76.89,13012.0,74.9481,74.9774,74.9189,74.9384,13012.0
2019-11-14 13:30:00,76.9,76.9,76.85,76.86,19197.0,74.9481,74.9481,74.8994,74.9091,19197.0
2019-11-14 13:40:00,76.86,76.86,76.79,76.81,12662.0,74.9091,74.9091,74.8409,74.8604,12662.0
2019-11-14 13:50:00,76.81,76.81,76.64,76.69,39134.0,74.8604,74.8604,74.6947,74.7434,39134.0
2019-11-14 14:00:00,76.69,76.79,76.68,76.78,13218.0,74.7434,74.8409,74.7337,74.8312,13218.0
2019-11-14 14:10:00,76.77,76.86,76.76,76.78,24499.0,74.8214,74.9091,74.8117,74.8312,24499.0
2019-11-14 14:20:00,76.78,76.79,76.69,76.75,21051.0,74.8312,74.8409,74.7434,74.8019,21051.0
2019-11-14 14:30:00,76.74,76.76,76.71,76.75,16267.0,74.7922,74.8117,74.7629,74.8019,16267.0
2019-11-14 14:40:00,76.75,76.8,76.72,76.8,16357.0,74.8019,74.8507,74.7727,74.8507,16357.0
2019-11-14 14:50:00,76.79,76.84,76.77,76.83,18448.0,74.8409,74.8896,74.8214,74.8799,18448.0
2019-11-14 15:00:00,76.84,76.85,76.79,76.81,23729.0,74.8896,74.8994,74.8409,74.8604,23729.0
2019-11-14 15:10:00,76.81,76.83,76.69,76.73,63544.0,74.8604,74.8799,74.7434,74.7824,63544.0
2019-11-14 15:20:00,76.72,76.78,76.67,76.77,40147.0,74.7727,74.8312,74.7239,74.8214,40147.0
2019-11-14 15:30:00,76.77,76.79,76.73,76.74,49900.0,74.8214,74.8409,74.7824,74.7922,49900.0
2019-11-14 15:40:00,76.75,76.82,76.68,76.81,64415.0,74.8019,74.8701,74.7337,74.8604,64415.0
2019-11-14 15:50:00,76.81,76.82,76.63,76.71,284764.0,74.8604,74.8701,74.685,74.7629,284764.0
2019-11-15 09:30:00,77.34,77.52,77.23,77.48,220766.0,75.3769,75.5524,75.2697,75.5134,220766.0
2019-11-15 09:40:00,77.52,77.58,77.19,77.37,46977.0,75.5524,75.6109,75.2308,75.4062,46977.0
2019-11-15 09:50:00,77.37,77.52,77.36,77.46,27052.0,75.4062,75.5524,75.3964,75.4939,27052.0
2019-11-15 10:00:00,77.46,77.48,77.29,77.31,44900.0,75.4939,75.5134,75.3282,75.3477,44900.0
2019-11-15 10:10:00,77.3,77.38,77.26,77.31,22321.0,75.338,75.4159,75.299,75.3477,22321.0
2019-11-15 10:20:00,77.31,77.45,77.23,77.45,28191.0,75.3477,75.4842,75.2697,75.4842,28191.0
2019-11-15 10:30:00,77.45,77.45,77.31,77.35,19461.0,75.4842,75.4842,75.3477,75.3867,19461.0
2019-11-15 10:40:00,77.37,77.53,77.37,77.51,13872.0,75.4062,75.5621,75.4062,75.5426,13872.0
2019-11-15 10:50:00,77.52,77.52,77.4,77.42,22760.0,75.5524,75.5524,75.4354,75.4549,22760.0
2019-11-15 11:00:00,77.43,77.49,77.41,77.42,24893.0,75.4647,75.5231,75.4452,75.4549,24893.0
2019-11-15 11:10:00,77.43,77.52,77.43,77.49,22568.0,75.4647,75.5524,75.4647,75.5231,22568.0
2019-11-15 11:20:00,77.49,77.52,77.37,77.39,18817.0,75.5231,75.5524,75.4062,75.4257,18817.0
2019-11-15 11:30:00,77.39,77.42,77.32,77.41,13678.0,75.4257,75.4549,75.3575,75.4452,13678.0
2019-11-15 11:40:00,77.41,77.43,77.32,77.34,10404.0,75.4452,75.4647,75.3575,75.3769,10404.0
2019-11-15 11:50:00,77.33,77.4,77.33,77.4,13915.0,75.3672,75.4354,75.3672,75.4354,13915.0
2019-11-15 12:00:00,77.4,77.43,77.34,77.34,20537.0,75.4354,75.4647,75.3769,75.3769,20537.0
2019-11-15 12:10:00,77.35,77.36,77.22,77.25,53570.0,75.3867,75.3964,75.26,75.2892,53570.0
2019-11-15 12:20:00,77.24,77.41,77.23,77.35,24474.0,75.2795,75.4452,75.2697,75.3867,24474.0
2019-11-15 12:30:00,77.35,77.36,77.3,77.35,13155.0,75.3867,75.3964,75.338,75.3867,13155.0
2019-11-15 12:40:00,77.36,77.45,77.34,77.41,32642.0,75.3964,75.4842,75.3769,75.4452,32642.0
2019-11-15 12:50:00,77.41,77.43,77.36,77.38,19581.0,75.4452,75.4647,75.3964,75.4159,19581.0
2019-11-15 13:00:00,77.38,77.38,77.36,77.37,16194.0,75.4159,75.4159,75.3964,75.4062,16194.0
2019-11-15 13:10:00,77.37,77.39,77.34,77.38,16184.0,75.4062,75.4257,75.3769,75.4159,16184.0
2019-11-15 13:20:00,77.38,77.39,77.35,77.35,11331.0,75.4159,75.4257,75.3867,75.3867,11331.0
2019-11-15 13:30:00,77.35,77.35,77.26,77.28,22226.0,75.3867,75.3867,75.299,75.3185,22226.0
2019-11-15 13:40:00,77.27,77.3,77.26,77.28,10778.0,75.3087,75.338,75.299,75.3185,10778.0
2019-11-15 13:50:00,77.28,77.3,77.25,77.26,21018.0,75.3185,75.338,75.2892,75.299,21018.0
2019-11-15 14:00:00,77.26,77.36,77.25,77.35,15850.0,75.299,75.3964,75.2892,75.3867,15850.0
2019-11-15 14:10:00,77.36,77.41,77.36,77.41,17752.0,75.3964,75.4452,75.3964,75.4452,17752.0
2019-11-15 14:20:00,77.4,77.42,77.37,77.4,16470.0,75.4354,75.4549,75.4062,75.4354,16470.0
2019-11-15 14:30:00,77.4,77.41,77.38,77.4,13454.0,75.4354,75.4452,75.4159,75.4354,13454.0
2019-11-15 14:40:00,77.4,77.48,77.39,77.47,19953.0,75.4354,75.5134,75.4257,75.5036,19953.0
2019-11-15 14:50:00,77.48,77.53,77.48,77.53,25483.0,75.5134,75.5621,75.5134,75.5621,25483.0
2019-11-15 15:00:00,77.53,77.53,77.45,77.46,23878.0,75.5621,75.5621,75.4842,75.4939,23878.0
2019-11-15 15:10:00,77.47,77.49,77.43,77.45,19038.0,75.5036,75.5231,75.4647,75.4842,19038.0
2019-11-15 15:20:00,77.45,77.52,77.43,77.51,34824.0,75.4842,75.5524,75.4647,75.5426,34824.0
2019-11-15 15:30:00,77.5,79.36,77.44,77.87,1585766.0,75.5329,77.3457,75.4744,75.8935,1585766.0
2019-11-15 15:40:00,77.86,78.1,77.79,77.95,252671.0,75.8837,76.1177,75.8155,75.9715,252671.0
2019-11-15 15:50:00,77.96,78.03,77.88,77.91,318554.0,75.9812,76.0494,75.9032,75.9325,318554.0
2019-11-18 09:30:00,76.6,76.89,76.19,76.81,374892.0,74.6557,74.9384,74.2561,74.8604,374892.0
2019-11-18 09:40:00,76.79,77.14,76.75,77.14,99021.0,74.8409,75.182,74.8019,75.182,99021.0
2019-11-18 09:50:00,77.14,77.6,77.12,77.59,112156.0,75.182,75.6303,75.1625,75.6206,112156.0
2019-11-18 10:00:00,77.58,77.62,77.39,77.51,68628.0,75.6109,75.6498,75.4257,75.5426,68628.0
2019-11-18 10:10:00,77.5,77.7,77.47,77.58,91126.0,75.5329,75.7278,75.5036,75.6109,91126.0
2019-11-18 10:20:00,77.58,77.76,77.52,77.53,55872.0,75.6109,75.7863,75.5524,75.5621,55872.0
2019-11-18 10:30:00,77.53,77.74,77.53,77.72,62402.0,75.5621,75.7668,75.5621,75.7473,62402.0
2019-11-18 10:40:00,77.72,77.99,77.66,77.99,46578.0,75.7473,76.0104,75.6888,76.0104,46578.0
2019-11-18 10:50:00,77.99,78.01,77.78,77.92,74469.0,76.0104,76.0299,75.8058,75.9422,74469.0
2019-11-18 11:00:00,77.91,78.03,77.88,77.98,70646.0,75.9325,76.0494,75.9032,76.0007,70646.0
2019-11-18 11:10:00,77.99,78.05,77.77,77.82,142566.0,76.0104,76.0689,75.796,75.8448,142566.0
2019-11-18 11:20:00,77.82,77.85,77.75,77.76,82442.0,75.8448,75.874,75.7765,75.7863,82442.0
2019-11-18 11:30:00,77.76,77.77,77.57,77.68,61609.0,75.7863,75.796,75.6011,75.7083,61609.0
2019-11-18 11:40:00,77.68,77.76,77.53,77.56,60779.0,75.7083,75.7863,75.5621,75.5914,60779.0
2019-11-18 11:50:00,77.57,77.64,77.42,77.53,48903.0,75.6011,75.6693,75.4549,75.5621,48903.0
2019-11-18 12:00:00,77.54,77.69,77.49,77.57,90499.0,75.5719,75.7181,75.5231,75.6011,90499.0
2019-11-18 12:10:00,77.59,77.84,77.59,77.71,33004.0,75.6206,75.8643,75.6206,75.7376,33004.0
2019-11-18 12:20:00,77.72,77.82,77.68,77.74,19087.0,75.7473,75.8448,75.7083,75.7668,19087.0
2019-11-18 12:30:00,77.74,77.95,77.73,77.94,18346.0,75.7668,75.9715,75.757,75.9617,18346.0
2019-11-18 12:40:00,77.94,77.94,77.88,77.92,15624.0,75.9617,75.9617,75.9032,75.9422,15624.0
2019-11-18 12:50:00,77.91,77.99,77.88,77.96,19596.0,75.9325,76.0104,75.9032,75.9812,19596.0
2019-11-18 13:00:00,77.99,78.02,77.78,77.82,34002.0,76.0104,76.0397,75.8058,75.8448,34002.0
2019-11-18 13:10:00,77.83,77.89,77.67,77.87,83038.0,75.8545,75.913,75.6986,75.8935,83038.0
2019-11-18 13:20:00,77.86,78.14,77.85,78.0,99429.0,75.8837,76.1566,75.874,76.0202,99429.0
2019-11-18 13:30:00,78.0,78.07,77.95,78.04,20030.0,76.0202,76.0884,75.9715,76.0592,20030.0
2019-11-18 13:40:00,78.04,78.14,78.04,78.14,17906.0,76.0592,76.1566,76.0592,76.1566,17906.0
2019-11-18 13:50:00,78.15,78.16,78.05,78.1,21378.0,76.1664,76.1761,76.0689,76.1177,21378.0
2019-11-18 14:00:00,78.09,78.26,77.99,78.26,39596.0,76.1079,76.2736,76.0104,76.2736,39596.0
2019-11-18 14:10:00,78.26,78.28,78.18,78.24,24242.0,76.2736,76.2931,76.1956,76.2541,24242.0
2019-11-18 14:20:00,78.24,78.31,78.2,78.2,34838.0,76.2541,76.3223,76.2151,76.2151,34838.0
2019-11-18 14:30:00,78.2,78.26,78.15,78.2,23682.0,76.2151,76.2736,76.1664,76.2151,23682.0
2019-11-18 14:40:00,78.2,78.22,78.14,78.18,24851.0,76.2151,76.2346,76.1566,76.1956,24851.0
2019-11-18 14:50:00,78.17,78.23,78.15,78.19,22157.0,76.1859,76.2444,76.1664,76.2054,22157.0
2019-11-18 15:00:00,78.19,78.21,78.12,78.2,36675.0,76.2054,76.2249,76.1371,76.2151,36675.0
2019-11-18 15:10:00,78.2,78.23,78.03,78.07,29153.0,76.2151,76.2444,76.0494,76.0884,29153.0
2019-11-18 15:20:00,78.06,78.17,78.06,78.16,26966.0,76.0787,76.1859,76.0787,76.1761,26966.0
2019-11-18 15:30:00,78.16,78.16,78.03,78.06,45895.0,76.1761,76.1761,76.0494,76.0787,45895.0
2019-11-18 15:40:00,78.06,78.07,78.04,78.04,32102.0,76.0787,76.0884,76.0592,76.0592,32102.0
2019-11-18 15:50:00,78.04,78.11,77.86,78.08,236152.0,76.0592,76.1274,75.8837,76.0982,236152.0
2019-11-19 09:30:00,78.06,78.16,77.62,77.81,49861.0,76.0787,76.1761,75.6498,75.835,49861.0
2019-11-19 09:40:00,77.82,77.91,77.54,77.56,51068.0,75.8448,75.9325,75.5719,75.5914,51068.0
2019-11-19 09:50:00,77.54,77.57,77.37,77.41,41220.0,75.5719,75.6011,75.4062,75.4452,41220.0
2019-11-19 10:00:00,77.39,77.39,77.26,77.34,75444.0,75.4257,75.4257,75.299,75.3769,75444.0
2019-11-19 10:10:00,77.34,77.38,77.27,77.36,39052.0,75.3769,75.4159,75.3087,75.3964,39052.0
2019-11-19 10:20:00,77.36,77.44,77.31,77.44,22646.0,75.3964,75.4744,75.3477,75.4744,22646.0
2019-11-19 10:30:00,77.46,77.46,77.28,77.31,26824.0,75.4939,75.4939,75.3185,75.3477,26824.0
2019-11-19 10:40:00,77.3,77.4,77.21,77.38,28918.0,75.338,75.4354,75.2502,75.4159,28918.0
2019-11-19 10:50:00,77.37,77.48,77.3,77.48,41210.0,75.4062,75.5134,75.338,75.5134,41210.0
2019-11-19 11:00:00,77.47,77.53,77.34,77.39,23751.0,75.5036,75.5621,75.3769,75.4257,23751.0
2019-11-19 11:10:00,77.4,77.4,77.31,77.38,51480.0,75.4354,75.4354,75.3477,75.4159,51480.0
2019-11-19 11:20:00,77.37,77.43,77.35,77.41,23363.0,75.4062,75.4647,75.3867,75.4452,23363.0
2019-11-19 11:30:00,77.4,77.47,77.37,77.42,38190.0,75.4354,75.5036,75.4062,75.4549,38190.0
2019-11-19 11:40:00,77.41,77.41,77.31,77.4,50122.0,75.4452,75.4452,75.3477,75.4354,50122.0
2019-11-19 11:50:00,77.4,77.4,77.28,77.28,24133.0,75.4354,75.4354,75.3185,75.3185,24133.0
2019-11-19 12:00:00,77.29,77.31,77.03,77.03,69126.0,75.3282,75.3477,75.0748,75.0748,69126.0
2019-11-19 12:10:00,77.03,77.05,76.9,76.92,54242.0,75.0748,75.0943,74.9481,74.9676,54242.0
2019-11-19 12:20:00,76.92,77.04,76.77,77.02,38536.0,74.9676,75.0846,74.8214,75.0651,38536.0
2019-11-19 12:30:00,77.03,77.03,76.92,76.92,54954.0,75.0748,75.0748,74.9676,74.9676,54954.0
2019-11-19 12:40:00,76.92,76.99,76.88,76.99,28077.0,74.9676,75.0358,74.9286,75.0358,28077.0
2019-11-19 12:50:00,76.99,77.22,76.99,77.19,35674.0,75.0358,75.26,75.0358,75.2308,35674.0
2019-11-19 13:00:00,77.18,77.19,77.09,77.11,20643.0,75.221,75.2308,75.1333,75.1528,20643.0
2019-11-19 13:10:00,77.1,77.14,77.04,77.13,31825.0,75.143,75.182,75.0846,75.1723,31825.0
2019-11-19 13:20:00,77.12,77.2,77.12,77.15,26214.0,75.1625,75.2405,75.1625,75.1918,26214.0
2019-11-19 13:30:00,77.15,77.31,77.13,77.31,32594.0,75.1918,75.3477,75.1723,75.3477,32594.0
2019-11-19 13:40:00,77.32,77.34,77.27,77.27,27153.0,75.3575,75.3769,75.3087,75.3087,27153.0
2019-11-19 13:50:00,77.28,77.32,77.24,77.24,66408.0,75.3185,75.3575,75.2795,75.2795,66408.0
2019-11-19 14:00:00,77.25,77.26,77.19,77.22,27153.0,75.2892,75.299,75.2308,75.26,27153.0
2019-11-19 14:10:00,77.21,77.3,77.2,77.28,19065.0,75.2502,75.338,75.2405,75.3185,19065.0
2019-11-19 14:20:00,77.27,77.28,77.14,77.19,25728.0,75.3087,75.3185,75.182,75.2308,25728.0
2019-11-19 14:30:00,77.18,77.19,77.11,77.14,17248.0,75.221,75.2308,75.1528,75.182,17248.0
2019-11-19 14:40:00,77.14,77.16,77.12,77.14,34216.0,75.182,75.2015,75.1625,75.182,34216.0
2019-11-19 14:50:00,77.14,77.14,77.0,77.09,36239.0,75.182,75.182,75.0456,75.1333,36239.0
2019-11-19 15:00:00,77.09,77.16,77.07,77.15,50269.0,75.1333,75.2015,75.1138,75.1918,50269.0
2019-11-19 15:10:00,77.15,77.2,77.12,77.14,69939.0,75.1918,75.2405,75.1625,75.182,69939.0
2019-11-19 15:20:00,77.13,77.18,77.1,77.11,40593.0,75.1723,75.221,75.143,75.1528,40593.0
2019-11-19 15:30:00,77.11,77.15,76.98,77.03,62251.0,75.1528,75.1918,75.0261,75.0748,62251.0
2019-11-19 15:40:00,77.02,77.13,77.0,77.04,86893.0,75.0651,75.1723,75.0456,75.0846,86893.0
2019-11-19 15:50:00,77.04,77.13,77.0,77.03,170081.0,75.0846,75.1723,75.0456,75.0748,170081.0
2019-11-20 09:30:00,76.72,77.23,76.58,77.17,41559.0,74.7727,75.2697,74.6362,75.2113,41559.0
2019-11-20 09:40:00,77.24,77.35,77.13,77.28,77194.0,75.2795,75.3867,75.1723,75.3185,77194.0
2019-11-20 09:50:00,77.28,77.47,77.21,77.4,21748.0,75.3185,75.5036,75.2502,75.4354,21748.0
2019-11-20 10:00:00,77.4,77.47,77.26,77.42,22954.0,75.4354,75.5036,75.299,75.4549,22954.0
2019-11-20 10:10:00,77.4,77.4,77.22,77.24,16699.0,75.4354,75.4354,75.26,75.2795,16699.0
2019-11-20 10:20:00,77.25,77.37,77.22,77.36,163914.0,75.2892,75.4062,75.26,75.3964,163914.0
2019-11-20 10:30:00,77.37,77.42,77.25,77.28,15691.0,75.4062,75.4549,75.2892,75.3185,15691.0
2019-11-20 10:40:00,77.25,77.26,77.1,77.15,18480.0,75.2892,75.299,75.143,75.1918,18480.0
2019-11-20 10:50:00,77.15,77.17,77.12,77.14,13847.0,75.1918,75.2113,75.1625,75.182,13847.0
2019-11-20 11:00:00,77.15,77.23,77.12,77.13,16250.0,75.1918,75.2697,75.1625,75.1723,16250.0
2019-11-20 11:10:00,77.14,77.23,77.11,77.2,17797.0,75.182,75.2697,75.1528,75.2405,17797.0
2019-11-20 11:20:00,77.21,77.21,77.14,77.18,18653.0,75.2502,75.2502,75.182,75.221,18653.0
2019-11-20 11:30:00,77.18,77.25,77.03,77.24,139114.0,75.221,75.2892,75.0748,75.2795,139114.0
2019-11-20 11:40:00,77.23,77.28,77.17,77.23,19025.0,75.2697,75.3185,75.2113,75.2697,19025.0
2019-11-20 11:50:00,77.24,77.24,77.18,77.18,10209.0,75.2795,75.2795,75.221,75.221,10209.0
2019-11-20 12:00:00,77.17,77.19,77.0,77.15,37527.0,75.2113,75.2308,75.0456,75.1918,37527.0
2019-11-20 12:10:00,77.16,77.23,77.12,77.19,21157.0,75.2015,75.2697,75.1625,75.2308,21157.0
2019-11-20 12:20:00,77.2,77.21,77.09,77.19,36744.0,75.2405,75.2502,75.1333,75.2308,36744.0
2019-11-20 12:30:00,77.19,77.2,77.13,77.16,20299.0,75.2308,75.2405,75.1723,75.2015,20299.0
2019-11-20 12:40:00,77.17,77.18,77.15,77.17,6920.0,75.2113,75.221,75.1918,75.2113,6920.0
2019-11-20 12:50:00,77.16,77.28,76.87,76.91,318003.0,75.2015,75.3185,74.9189,74.9579,318003.0
2019-11-20 13:00:00,76.91,76.99,76.89,76.92,66950.0,74.9579,75.0358,74.9384,74.9676,66950.0
2019-11-20 13:10:00,76.9,76.95,76.82,76.86,36929.0,74.9481,74.9968,74.8701,74.9091,36929.0
2019-11-20 13:20:00,76.87,77.01,76.87,76.88,35145.0,74.9189,75.0553,74.9189,74.9286,35145.0
2019-11-20 13:30:00,76.9,76.96,76.87,76.89,26257.0,74.9481,75.0066,74.9189,74.9384,26257.0
2019-11-20 13:40:00,76.89,76.99,76.89,76.94,25175.0,74.9384,75.0358,74.9384,74.9871,25175.0
2019-11-20 13:50:00,76.95,77.02,76.9,76.94,38753.0,74.9968,75.0651,74.9481,74.9871,38753.0
2019-11-20 14:00:00,76.94,76.97,76.88,76.94,21436.0,74.9871,75.0163,74.9286,74.9871,21436.0
2019-11-20 14:10:00,76.95,77.02,76.89,76.98,25807.0,74.9968,75.0651,74.9384,75.0261,25807.0
2019-11-20 14:20:00,77.0,77.08,76.95,77.03,19632.0,75.0456,75.1235,74.9968,75.0748,19632.0
2019-11-20 14:30:00,77.04,77.04,76.96,77.02,18002.0,75.0846,75.0846,75.0066,75.0651,18002.0
2019-11-20 14:40:00,77.03,77.04,76.93,77.01,26948.0,75.0748,75.0846,74.9774,75.0553,26948.0
2019-11-20 14:50:00,77.01,77.13,77.01,77.13,25424.0,75.0553,75.1723,75.0553,75.1723,25424.0
2019-11-20 15:00:00,77.13,77.13,77.07,77.12,35812.0,75.1723,75.1723,75.1138,75.1625,35812.0
2019-11-20 15:10:00,77.12,77.31,77.11,77.3,147102.0,75.1625,75.3477,75.1528,75.338,147102.0
2019-11-20 15:20:00,77.29,77.4,77.23,77.37,64542.0,75.3282,75.4354,75.2697,75.4062,64542.0
2019-11-20 15:30:00,77.37,77.42,77.3,77.41,43462.0,75.4062,75.4549,75.338,75.4452,43462.0
2019-11-20 15:40:00,77.41,77.49,77.4,77.46,56133.0,75.4452,75.5231,75.4354,75.4939,56133.0
2019-11-20 15:50:00,77.45,77.54,77.41,77.53,167175.0,75.4842,75.5719,75.4452,75.5621,167175.0
2019-11-21 09:30:00,77.7,77.8,77.59,77.8,44053.0,75.7278,75.8253,75.6206,75.8253,44053.0
2019-11-21 09:40:00,77.7,77.72,77.38,77.58,43966.0,75.7278,75.7473,75.4159,75.6109,43966.0
2019-11-21 09:50:00,77.56,77.64,77.35,77.35,73254.0,75.5914,75.6693,75.3867,75.3867,73254.0
2019-11-21 10:00:00,77.35,77.42,77.22,77.34,115353.0,75.3867,75.4549,75.26,75.3769,115353.0
2019-11-21 10:10:00,77.31,77.6,77.3,77.5,64715.0,75.3477,75.6303,75.338,75.5329,64715.0
2019-11-21 10:20:00,77.5,77.57,77.47,77.5,15412.0,75.5329,75.6011,75.5036,75.5329,15412.0
2019-11-21 10:30:00,77.49,77.53,77.46,77.52,12080.0,75.5231,75.5621,75.4939,75.5524,12080.0
2019-11-21 10:40:00,77.53,77.62,77.29,77.35,160662.0,75.5621,75.6498,75.3282,75.3867,160662.0
2019-11-21 10:50:00,77.31,77.57,77.31,77.57,25105.0,75.3477,75.6011,75.3477,75.6011,25105.0
2019-11-21 11:00:00,77.53,77.62,77.47,77.6,11047.0,75.5621,75.6498,75.5036,75.6303,11047.0
2019-11-21 11:10:00,77.6,77.66,77.58,77.6,10558.0,75.6303,75.6888,75.6109,75.6303,10558.0
2019-11-21 11:20:00,77.6,77.6,77.47,77.5,8967.0,75.6303,75.6303,75.5036,75.5329,8967.0
2019-11-21 11:30:00,77.47,77.47,77.39,77.42,7119.0,75.5036,75.5036,75.4257,75.4549,7119.0
2019-11-21 11:40:00,77.44,77.45,77.35,77.38,21442.0,75.4744,75.4842,75.3867,75.4159,21442.0
2019-11-21 11:50:00,77.4,77.44,77.32,77.33,18993.0,75.4354,75.4744,75.3575,75.3672,18993.0
2019-11-21 12:00:00,77.33,77.44,77.31,77.44,11824.0,75.3672,75.4744,75.3477,75.4744,11824.0
2019-11-21 12:10:00,77.44,77.45,77.3,77.32,11924.0,75.4744,75.4842,75.338,75.3575,11924.0
2019-11-21 12:20:00,77.33,77.38,77.31,77.38,7988.0,75.3672,75.4159,75.3477,75.4159,7988.0
2019-11-21 12:30:00,77.37,77.45,77.36,77.45,8615.0,75.4062,75.4842,75.3964,75.4842,8615.0
2019-11-21 12:40:00,77.47,77.47,77.34,77.34,14454.0,75.5036,75.5036,75.3769,75.3769,14454.0
2019-11-21 12:50:00,77.35,77.42,77.35,77.41,10608.0,75.3867,75.4549,75.3867,75.4452,10608.0
2019-11-21 13:00:00,77.42,77.46,77.41,77.42,8290.0,75.4549,75.4939,75.4452,75.4549,8290.0
2019-11-21 13:10:00,77.42,77.46,77.4,77.46,6347.0,75.4549,75.4939,75.4354,75.4939,6347.0
2019-11-21 13:20:00,77.46,77.46,77.35,77.36,11608.0,75.4939,75.4939,75.3867,75.3964,11608.0
2019-11-21 13:30:00,77.36,77.4,77.34,77.38,20618.0,75.3964,75.4354,75.3769,75.4159,20618.0
2019-11-21 13:40:00,77.38,77.39,77.35,77.37,10112.0,75.4159,75.4257,75.3867,75.4062,10112.0
2019-11-21 13:50:00,77.37,77.37,77.34,77.36,9734.0,75.4062,75.4062,75.3769,75.3964,9734.0
2019-11-21 14:00:00,77.35,77.47,77.33,77.47,23150.0,75.3867,75.5036,75.3672,75.5036,23150.0
2019-11-21 14:10:00,77.46,77.49,77.44,77.44,16583.0,75.4939,75.5231,75.4744,75.4744,16583.0
2019-11-21 14:20:00,77.46,77.48,77.4,77.44,12177.0,75.4939,75.5134,75.4354,75.4744,12177.0
2019-11-21 14:30:00,77.44,77.49,77.42,77.48,9383.0,75.4744,75.5231,75.4549,75.5134,9383.0
2019-11-21 14:40:00,77.49,77.49,77.42,77.45,6444.0,75.5231,75.5231,75.4549,75.4842,6444.0
2019-11-21 14:50:00,77.44,77.46,77.4,77.46,17978.0,75.4744,75.4939,75.4354,75.4939,17978.0
2019-11-21 15:00:00,77.46,77.5,77.44,77.48,21783.0,75.4939,75.5329,75.4744,75.5134,21783.0
2019-11-21 15:10:00,77.48,77.54,77.47,77.53,10030.0,75.5134,75.5719,75.5036,75.5621,10030.0
2019-11-21 15:20:00,77.53,77.57,77.5,77.52,14345.0,75.5621,75.6011,75.5329,75.5524,14345.0
2019-11-21 15:30:00,77.52,77.62,77.5,77.56,44700.0,75.5524,75.6498,75.5329,75.5914,44700.0
2019-11-21 15:40:00,77.57,77.57,77.49,77.5,25956.0,75.6011,75.6011,75.5231,75.5329,25956.0
2019-11-21 15:50:00,77.5,77.59,77.48,77.57,106559.0,75.5329,75.6206,75.5134,75.6011,106559.0
2019-11-22 09:30:00,77.81,78.12,77.74,78.11,50972.0,75.835,76.1371,75.7668,76.1274,50972.0
2019-11-22 09:40:00,78.12,78.19,78.06,78.09,164737.0,76.1371,76.2054,76.0787,76.1079,164737.0
2019-11-22 09:50:00,78.1,78.25,78.09,78.09,50181.0,76.1177,76.2638,76.1079,76.1079,50181.0
2019-11-22 10:00:00,78.09,78.09,77.95,77.98,27994.0,76.1079,76.1079,75.9715,76.0007,27994.0
2019-11-22 10:10:00,77.97,78.04,77.9,77.95,19628.0,75.991,76.0592,75.9227,75.9715,19628.0
2019-11-22 10:20:00,77.94,78.0,77.7,77.7,61607.0,75.9617,76.0202,75.7278,75.7278,61607.0
2019-11-22 10:30:00,77.68,77.88,77.65,77.83,23751.0,75.7083,75.9032,75.6791,75.8545,23751.0
2019-11-22 10:40:00,77.81,77.92,77.75,77.89,12500.0,75.835,75.9422,75.7765,75.913,12500.0
2019-11-22 10:50:00,77.92,77.92,77.8,77.83,152612.0,75.9422,75.9422,75.8253,75.8545,152612.0
2019-11-22 11:00:00,77.82,77.89,77.77,77.83,23218.0,75.8448,75.913,75.796,75.8545,23218.0
2019-11-22 11:10:00,77.84,77.94,77.84,77.85,21449.0,75.8643,75.9617,75.8643,75.874,21449.0
2019-11-22 11:20:00,77.85,77.86,77.81,77.85,25673.0,75.874,75.8837,75.835,75.874,25673.0
2019-11-22 11:30:00,77.84,77.87,77.82,77.86,30192.0,75.8643,75.8935,75.8448,75.8837,30192.0
2019-11-22 11:40:00,77.86,78.02,77.86,77.95,19160.0,75.8837,76.0397,75.8837,75.9715,19160.0
2019-11-22 11:50:00,77.96,78.09,77.95,78.05,32840.0,75.9812,76.1079,75.9715,76.0689,32840.0
2019-11-22 12:00:00,78.06,78.09,78.01,78.07,15640.0,76.0787,76.1079,76.0299,76.0884,15640.0
2019-11-22 12:10:00,78.09,78.11,78.04,78.1,18980.0,76.1079,76.1274,76.0592,76.1177,18980.0
2019-11-22 12:20:00,78.1,78.18,78.09,78.14,20617.0,76.1177,76.1956,76.1079,76.1566,20617.0
2019-11-22 12:30:00,78.14,78.15,78.06,78.08,17293.0,76.1566,76.1664,76.0787,76.0982,17293.0
2019-11-22 12:40:00,78.08,78.19,78.07,78.19,14774.0,76.0982,76.2054,76.0884,76.2054,14774.0
2019-11-22 12:50:00,78.19,78.19,78.12,78.13,14055.0,76.2054,76.2054,76.1371,76.1469,14055.0
2019-11-22 13:00:00,78.14,78.26,78.13,78.18,15886.0,76.1566,76.2736,76.1469,76.1956,15886.0
2019-11-22 13:10:00,78.19,78.2,78.15,78.17,15245.0,76.2054,76.2151,76.1664,76.1859,15245.0
2019-11-22 13:20:00,78.15,78.18,78.13,78.17,20952.0,76.1664,76.1956,76.1469,76.1859,20952.0
2019-11-22 13:30:00,78.17,78.21,78.12,78.15,13800.0,76.1859,76.2249,76.1371,76.1664,13800.0
2019-11-22 13:40:00,78.16,78.18,78.1,78.15,165400.0,76.1761,76.1956,76.1177,76.1664,165400.0
2019-11-22 13:50:00,78.17,78.18,78.08,78.09,20275.0,76.1859,76.1956,76.0982,76.1079,20275.0
2019-11-22 14:00:00,78.09,78.14,78.07,78.09,25294.0,76.1079,76.1566,76.0884,76.1079,25294.0
2019-11-22 14:10:00,78.09,78.15,78.08,78.15,20338.0,76.1079,76.1664,76.0982,76.1664,20338.0
2019-11-22 14:20:00,78.15,78.28,78.12,78.24,133725.0,76.1664,76.2931,76.1371,76.2541,133725.0
2019-11-22 14:30:00,78.23,78.3,78.2,78.3,15989.0,76.2444,76.3126,76.2151,76.3126,15989.0
2019-11-22 14:40:00,78.3,78.44,78.29,78.43,37092.0,76.3126,76.449,76.3028,76.4393,37092.0
2019-11-22 14:50:00,78.42,78.57,78.39,78.57,36693.0,76.4295,76.5757,76.4003,76.5757,36693.0
2019-11-22 15:00:00,78.57,78.57,78.39,78.41,36892.0,76.5757,76.5757,76.4003,76.4198,36892.0
2019-11-22 15:10:00,78.42,78.42,78.29,78.31,74386.0,76.4295,76.4295,76.3028,76.3223,74386.0
2019-11-22 15:20:00,78.31,78.48,78.3,78.45,50325.0,76.3223,76.488,76.3126,76.4588,50325.0
2019-11-22 15:30:00,78.45,78.64,78.4,78.64,88557.0,76.4588,76.6439,76.41,76.6439,88557.0
2019-11-22 15:40:00,78.63,78.64,78.44,78.44,106305.0,76.6342,76.6439,76.449,76.449,106305.0
2019-11-22 15:50:00,78.44,78.57,78.42,78.45,339207.0,76.449,76.5757,76.4295,76.4588,339207.0
2019-11-25 09:30:00,78.6,78.71,78.38,78.48,55270.0,76.605,76.7122,76.3905,76.488,55270.0
2019-11-25 09:40:00,78.46,78.59,78.23,78.58,46262.0,76.4685,76.5952,76.2444,76.5855,46262.0
2019-11-25 09:50:00,78.56,78.62,78.43,78.51,45973.0,76.566,76.6245,76.4393,76.5172,45973.0
2019-11-25 10:00:00,78.54,78.63,78.27,78.33,68387.0,76.5465,76.6342,76.2833,76.3418,68387.0
2019-11-25 10:10:00,78.36,78.73,77.7,78.02,157026.0,76.3711,76.7317,75.7278,76.0397,157026.0
2019-11-25 10:20:00,78.01,78.01,77.6,77.65,59270.0,76.0299,76.0299,75.6303,75.6791,59270.0
2019-11-25 10:30:00,77.66,77.78,77.6,77.71,35007.0,75.6888,75.8058,75.6303,75.7376,35007.0
2019-11-25 10:40:00,77.7,78.13,77.69,78.08,33482.0,75.7278,76.1469,75.7181,76.0982,33482.0
2019-11-25 10:50:00,78.07,78.28,78.01,78.12,34096.0,76.0884,76.2931,76.0299,76.1371,34096.0
2019-11-25 11:00:00,78.13,78.17,78.03,78.04,29229.0,76.1469,76.1859,76.0494,76.0592,29229.0
2019-11-25 11:10:00,78.03,78.03,77.88,77.88,21198.0,76.0494,76.0494,75.9032,75.9032,21198.0
2019-11-25 11:20:00,77.88,78.0,77.88,78.0,18387.0,75.9032,76.0202,75.9032,76.0202,18387.0
2019-11-25 11:30:00,78.0,78.03,77.91,77.95,33052.0,76.0202,76.0494,75.9325,75.9715,33052.0
2019-11-25 11:40:00,77.93,78.0,77.88,77.93,56096.0,75.952,76.0202,75.9032,75.952,56096.0
2019-11-25 11:50:00,77.9,77.95,77.87,77.9,38651.0,75.9227,75.9715,75.8935,75.9227,38651.0
2019-11-25 12:00:00,77.91,77.93,77.68,77.71,47891.0,75.9325,75.952,75.7083,75.7376,47891.0
2019-11-25 12:10:00,77.7,77.71,77.48,77.48,62458.0,75.7278,75.7376,75.5134,75.5134,62458.0
2019-11-25 12:20:00,77.49,77.59,77.45,77.46,28687.0,75.5231,75.6206,75.4842,75.4939,28687.0
2019-11-25 12:30:00,77.47,77.65,77.47,77.65,27750.0,75.5036,75.6791,75.5036,75.6791,27750.0
2019-11-25 12:40:00,77.63,77.75,77.61,77.69,22841.0,75.6596,75.7765,75.6401,75.7181,22841.0
2019-11-25 12:50:00,77.69,77.8,77.69,77.79,15584.0,75.7181,75.8253,75.7181,75.8155,15584.0
2019-11-25 13:00:00,77.8,77.88,77.79,77.84,20879.0,75.8253,75.9032,75.8155,75.8643,20879.0
2019-11-25 13:10:00,77.84,77.84,77.75,77.76,19774.0,75.8643,75.8643,75.7765,75.7863,19774.0
2019-11-25 13:20:00,77.76,77.77,77.68,77.76,24050.0,75.7863,75.796,75.7083,75.7863,24050.0
2019-11-25 13:30:00,77.75,77.79,77.71,77.78,15922.0,75.7765,75.8155,75.7376,75.8058,15922.0
2019-11-25 13:40:00,77.78,77.93,77.73,77.86,23690.0,75.8058,75.952,75.757,75.8837,23690.0
2019-11-25 13:50:00,77.86,77.93,77.8,77.86,203513.0,75.8837,75.952,75.8253,75.8837,203513.0
2019-11-25 14:00:00,77.86,77.93,77.86,77.92,40039.0,75.8837,75.952,75.8837,75.9422,40039.0
2019-11-25 14:10:00,77.92,77.92,77.85,77.88,16362.0,75.9422,75.9422,75.874,75.9032,16362.0
2019-11-25 14:20:00,77.88,77.93,77.82,77.87,246787.0,75.9032,75.952,75.8448,75.8935,246787.0
2019-11-25 14:30:00,77.88,77.92,77.84,77.9,22502.0,75.9032,75.9422,75.8643,75.9227,22502.0
2019-11-25 14:40:00,77.89,77.94,77.87,77.94,20986.0,75.913,75.9617,75.8935,75.9617,20986.0
2019-11-25 14:50:00,77.93,77.95,77.84,77.86,23271.0,75.952,75.9715,75.8643,75.8837,23271.0
2019-11-25 15:00:00,77.86,77.89,77.85,77.86,12748.0,75.8837,75.913,75.874,75.8837,12748.0
2019-11-25 15:10:00,77.85,77.85,77.71,77.75,30272.0,75.874,75.874,75.7376,75.7765,30272.0
2019-11-25 15:20:00,77.74,77.77,77.71,77.72,26588.0,75.7668,75.796,75.7376,75.7473,26588.0
2019-11-25 15:30:00,77.72,77.75,77.63,77.75,49859.0,75.7473,75.7765,75.6596,75.7765,49859.0
2019-11-25 15:40:00,77.76,77.82,77.65,77.8,73140.0,75.7863,75.8448,75.6791,75.8253,73140.0
2019-11-25 15:50:00,77.8,77.9,77.77,77.87,164355.0,75.8253,75.9227,75.796,75.8935,164355.0
2019-11-26 09:30:00,77.86,77.9,77.45,77.9,34594.0,75.8837,75.9227,75.4842,75.9227,34594.0
2019-11-26 09:40:00,77.89,78.01,77.74,78.0,10577.0,75.913,76.0299,75.7668,76.0202,10577.0
2019-11-26 09:50:00,78.0,78.16,77.87,78.12,26148.0,76.0202,76.1761,75.8935,76.1371,26148.0
2019-11-26 10:00:00,78.12,78.49,78.12,78.28,32896.0,76.1371,76.4978,76.1371,76.2931,32896.0
2019-11-26 10:10:00,78.27,78.42,78.23,78.29,19022.0,76.2833,76.4295,76.2444,76.3028,19022.0
2019-11-26 10:20:00,78.28,78.44,78.24,78.42,30112.0,76.2931,76.449,76.2541,76.4295,30112.0
2019-11-26 10:30:00,78.42,78.44,78.33,78.33,129073.0,76.4295,76.449,76.3418,76.3418,129073.0
2019-11-26 10:40:00,78.32,78.41,78.3,78.35,26471.0,76.3321,76.4198,76.3126,76.3613,26471.0
2019-11-26 10:50:00,78.35,78.39,78.26,78.36,28476.0,76.3613,76.4003,76.2736,76.3711,28476.0
2019-11-26 11:00:00,78.36,78.56,78.35,78.46,40393.0,76.3711,76.566,76.3613,76.4685,40393.0
2019-11-26 11:10:00,78.46,78.49,78.35,78.44,22637.0,76.4685,76.4978,76.3613,76.449,22637.0
2019-11-26 11:20:00,78.44,78.49,78.35,78.49,19644.0,76.449,76.4978,76.3613,76.4978,19644.0
2019-11-26 11:30:00,78.49,78.54,78.43,78.47,34482.0,76.4978,76.5465,76.4393,76.4783,34482.0
2019-11-26 11:40:00,78.46,78.49,78.39,78.46,41372.0,76.4685,76.4978,76.4003,76.4685,41372.0
2019-11-26 11:50:00,78.49,78.53,78.41,78.42,18913.0,76.4978,76.5367,76.4198,76.4295,18913.0
2019-11-26 12:00:00,78.42,78.54,78.4,78.52,28000.0,76.4295,76.5465,76.41,76.527,28000.0
2019-11-26 12:10:00,78.53,78.54,78.44,78.46,17026.0,76.5367,76.5465,76.449,76.4685,17026.0
2019-11-26 12:20:00,78.46,78.48,78.39,78.43,73663.0,76.4685,76.488,76.4003,76.4393,73663.0
2019-11-26 12:30:00,78.43,78.43,78.3,78.35,17414.0,76.4393,76.4393,76.3126,76.3613,17414.0
2019-11-26 12:40:00,78.35,78.35,78.29,78.3,18084.0,76.3613,76.3613,76.3028,76.3126,18084.0
2019-11-26 12:50:00,78.3,78.3,78.23,78.25,23520.0,76.3126,76.3126,76.2444,76.2638,23520.0
2019-11-26 13:00:00,78.25,78.28,78.22,78.23,17492.0,76.2638,76.2931,76.2346,76.2444,17492.0
2019-11-26 13:10:00,78.23,78.23,78.1,78.11,31267.0,76.2444,76.2444,76.1177,76.1274,31267.0
2019-11-26 13:20:00,78.11,78.11,77.99,78.01,46159.0,76.1274,76.1274,76.0104,76.0299,46159.0
2019-11-26 13:30:00,78.01,78.34,78.01,78.31,34555.0,76.0299,76.3516,76.0299,76.3223,34555.0
2019-11-26 13:40:00,78.31,78.38,78.19,78.2,30175.0,76.3223,76.3905,76.2054,76.2151,30175.0
2019-11-26 13:50:00,78.2,78.2,78.05,78.1,46981.0,76.2151,76.2151,76.0689,76.1177,46981.0
2019-11-26 14:00:00,78.09,78.27,78.04,78.25,35002.0,76.1079,76.2833,76.0592,76.2638,35002.0
2019-11-26 14:10:00,78.25,78.42,78.24,78.34,28256.0,76.2638,76.4295,76.2541,76.3516,28256.0
2019-11-26 14:20:00,78.35,78.36,78.24,78.27,25767.0,76.3613,76.3711,76.2541,76.2833,25767.0
2019-11-26 14:30:00,78.25,78.26,78.1,78.19,23591.0,76.2638,76.2736,76.1177,76.2054,23591.0
2019-11-26 14:40:00,78.22,78.34,78.22,78.3,20783.0,76.2346,76.3516,76.2346,76.3126,20783.0
2019-11-26 14:50:00,78.3,78.31,78.25,78.26,17471.0,76.3126,76.3223,76.2638,76.2736,17471.0
2019-11-26 15:00:00,78.27,78.41,78.25,78.28,48777.0,76.2833,76.4198,76.2638,76.2931,48777.0
2019-11-26 15:10:00,78.27,78.32,78.26,78.27,20813.0,76.2833,76.3321,76.2736,76.2833,20813.0
2019-11-26 15:20:00,78.28,78.35,78.27,78.34,28595.0,76.2931,76.3613,76.2833,76.3516,28595.0
2019-11-26 15:30:00,78.34,78.39,78.26,78.36,37191.0,76.3516,76.4003,76.2736,76.3711,37191.0
2019-11-26 15:40:00,78.35,78.4,78.23,78.25,104381.0,76.3613,76.41,76.2444,76.2638,104381.0
2019-11-26 15:50:00,78.25,78.38,78.1,78.32,262905.0,76.2638,76.3905,76.1177,76.3321,262905.0
2019-11-27 09:30:00,78.33,78.86,78.33,78.76,40971.0,76.3418,76.8584,76.3418,76.7609,40971.0
2019-11-27 09:40:00,78.77,79.0,78.76,78.8,90851.0,76.7706,76.9948,76.7609,76.7999,90851.0
2019-11-27 09:50:00,78.8,78.87,78.76,78.79,23356.0,76.7999,76.8681,76.7609,76.7901,23356.0
2019-11-27 10:00:00,78.81,78.89,78.79,78.85,26639.0,76.8096,76.8876,76.7901,76.8486,26639.0
2019-11-27 10:10:00,78.86,78.98,78.81,78.98,18384.0,76.8584,76.9753,76.8096,76.9753,18384.0
2019-11-27 10:20:00,79.0,79.0,78.9,78.96,17085.0,76.9948,76.9948,76.8973,76.9558,17085.0
2019-11-27 10:30:00,78.95,79.03,78.84,78.84,63575.0,76.9461,77.024,76.8389,76.8389,63575.0
2019-11-27 10:40:00,78.87,78.97,78.87,78.96,9564.0,76.8681,76.9656,76.8681,76.9558,9564.0
2019-11-27 10:50:00,78.97,79.03,78.91,78.92,13653.0,76.9656,77.024,76.9071,76.9168,13653.0
2019-11-27 11:00:00,78.92,79.05,78.91,79.03,20485.0,76.9168,77.0435,76.9071,77.024,20485.0
2019-11-27 11:10:00,79.02,79.03,78.91,78.95,13698.0,77.0143,77.024,76.9071,76.9461,13698.0
2019-11-27 11:20:00,78.95,78.96,78.83,78.95,85435.0,76.9461,76.9558,76.8291,76.9461,85435.0
2019-11-27 11:30:00,78.95,79.11,78.94,79.1,42677.0,76.9461,77.102,76.9363,77.0923,42677.0
2019-11-27 11:40:00,79.11,79.16,79.07,79.15,33594.0,77.102,77.1507,77.063,77.141,33594.0
2019-11-27 11:50:00,79.14,79.15,78.98,79.02,26758.0,77.1313,77.141,76.9753,77.0143,26758.0
2019-11-27 12:00:00,79.02,79.04,78.95,78.96,9081.0,77.0143,77.0338,76.9461,76.9558,9081.0
2019-11-27 12:10:00,78.95,78.97,78.89,78.93,23973.0,76.9461,76.9656,76.8876,76.9266,23973.0
2019-11-27 12:20:00,78.93,78.97,78.88,78.91,117048.0,76.9266,76.9656,76.8779,76.9071,117048.0
2019-11-27 12:30:00,78.9,78.95,78.87,78.89,28295.0,76.8973,76.9461,76.8681,76.8876,28295.0
2019-11-27 12:40:00,78.89,78.93,78.88,78.91,9627.0,76.8876,76.9266,76.8779,76.9071,9627.0
2019-11-27 12:50:00,78.9,78.94,78.87,78.94,15198.0,76.8973,76.9363,76.8681,76.9363,15198.0
2019-11-27 13:00:00,78.93,79.01,78.92,78.98,9440.0,76.9266,77.0046,76.9168,76.9753,9440.0
2019-11-27 13:10:00,78.98,79.04,78.98,79.03,11019.0,76.9753,77.0338,76.9753,77.024,11019.0
2019-11-27 13:20:00,79.03,79.07,79.02,79.06,8766.0,77.024,77.063,77.0143,77.0533,8766.0
2019-11-27 13:30:00,79.06,79.09,79.06,79.07,15313.0,77.0533,77.0825,77.0533,77.063,15313.0
2019-11-27 13:40:00,79.07,79.07,78.98,79.04,24432.0,77.063,77.063,76.9753,77.0338,24432.0
2019-11-27 13:50:00,79.04,79.04,79.01,79.03,7486.0,77.0338,77.0338,77.0046,77.024,7486.0
2019-11-27 14:00:00,79.02,79.03,78.95,79.0,30920.0,77.0143,77.024,76.9461,76.9948,30920.0
2019-11-27 14:10:00,79.0,79.05,78.99,79.0,14255.0,76.9948,77.0435,76.9851,76.9948,14255.0
2019-11-27 14:20:00,79.0,79.02,78.98,79.0,9444.0,76.9948,77.0143,76.9753,76.9948,9444.0
2019-11-27 14:30:00,79.01,79.01,78.92,78.93,12428.0,77.0046,77.0046,76.9168,76.9266,12428.0
2019-11-27 14:40:00,78.93,78.94,78.88,78.88,13340.0,76.9266,76.9363,76.8779,76.8779,13340.0
2019-11-27 14:50:00,78.88,78.93,78.86,78.92,21097.0,76.8779,76.9266,76.8584,76.9168,21097.0
2019-11-27 15:00:00,78.92,78.99,78.88,78.95,23066.0,76.9168,76.9851,76.8779,76.9461,23066.0
2019-11-27 15:10:00,78.95,78.99,78.91,78.92,19977.0,76.9461,76.9851,76.9071,76.9168,19977.0
2019-11-27 15:20:00,78.92,78.97,78.91,78.93,22670.0,76.9168,76.9656,76.9071,76.9266,22670.0
2019-11-27 15:30:00,78.94,78.95,78.86,78.88,25689.0,76.9363,76.9461,76.8584,76.8779,25689.0
2019-11-27 15:40:00,78.88,78.89,78.86,78.89,38446.0,76.8779,76.8876,76.8584,76.8876,38446.0
2019-11-27 15:50:00,78.89,78.9,78.79,78.85,186228.0,76.8876,76.8973,76.7901,76.8486,186228.0
2019-11-29 09:30:00,78.74,79.14,78.74,78.8,32823.0,76.7414,77.1313,76.7414,76.7999,32823.0
2019-11-29 09:40:00,78.87,79.1,78.8,78.87,16227.0,76.8681,77.0923,76.7999,76.8681,16227.0
2019-11-29 09:50:00,78.85,79.02,78.81,78.81,44555.0,76.8486,77.0143,76.8096,76.8096,44555.0
2019-11-29 10:00:00,78.81,78.81,78.59,78.59,18168.0,76.8096,76.8096,76.5952,76.5952,18168.0
2019-11-29 10:10:00,78.6,78.62,78.47,78.62,15896.0,76.605,76.6245,76.4783,76.6245,15896.0
2019-11-29 10:20:00,78.62,78.69,78.52,78.52,18090.0,76.6245,76.6927,76.527,76.527,18090.0
2019-11-29 10:30:00,78.52,78.56,78.46,78.52,8742.0,76.527,76.566,76.4685,76.527,8742.0
2019-11-29 10:40:00,78.52,78.56,78.47,78.53,15898.0,76.527,76.566,76.4783,76.5367,15898.0
2019-11-29 10:50:00,78.53,78.57,78.5,78.53,13313.0,76.5367,76.5757,76.5075,76.5367,13313.0
2019-11-29 11:00:00,78.53,78.63,78.52,78.59,18365.0,76.5367,76.6342,76.527,76.5952,18365.0
2019-11-29 11:10:00,78.59,78.65,78.55,78.56,14757.0,76.5952,76.6537,76.5562,76.566,14757.0
2019-11-29 11:20:00,78.56,78.65,78.54,78.58,11346.0,76.566,76.6537,76.5465,76.5855,11346.0
2019-11-29 11:30:00,78.58,78.69,78.54,78.68,15167.0,76.5855,76.6927,76.5465,76.6829,15167.0
2019-11-29 11:40:00,78.69,78.73,78.65,78.67,19565.0,76.6927,76.7317,76.6537,76.6732,19565.0
2019-11-29 11:50:00,78.67,78.67,78.62,78.64,10576.0,76.6732,76.6732,76.6245,76.6439,10576.0
2019-11-29 12:00:00,78.64,78.65,78.54,78.54,13397.0,76.6439,76.6537,76.5465,76.5465,13397.0
2019-11-29 12:10:00,78.55,78.56,78.52,78.52,9225.0,76.5562,76.566,76.527,76.527,9225.0
2019-11-29 12:20:00,78.52,78.52,78.38,78.39,15192.0,76.527,76.527,76.3905,76.4003,15192.0
2019-11-29 12:30:00,78.39,78.45,78.36,78.42,58107.0,76.4003,76.4588,76.3711,76.4295,58107.0
2019-11-29 12:40:00,78.44,78.49,78.36,78.43,46748.0,76.449,76.4978,76.3711,76.4393,46748.0
2019-11-29 12:50:00,78.41,78.56,78.37,78.46,120939.0,76.4198,76.566,76.3808,76.4685,120939.0
2019-12-02 09:30:00,78.44,78.7,77.65,77.66,189159.0,76.449,76.7024,75.6791,75.6888,189159.0
2019-12-02 09:40:00,77.64,77.73,77.24,77.27,156768.0,75.6693,75.757,75.2795,75.3087,156768.0
2019-12-02 09:50:00,77.28,77.53,77.27,77.33,46424.0,75.3185,75.5621,75.3087,75.3672,46424.0
2019-12-02 10:00:00,77.28,77.38,77.02,77.08,64902.0,75.3185,75.4159,75.0651,75.1235,64902.0
2019-12-02 10:10:00,77.11,77.29,76.93,76.96,40879.0,75.1528,75.3282,74.9774,75.0066,40879.0
2019-12-02 10:20:00,76.96,77.05,76.74,76.85,62621.0,75.0066,75.0943,74.7922,74.8994,62621.0
2019-12-02 10:30:00,76.86,77.03,76.72,76.97,67511.0,74.9091,75.0748,74.7727,75.0163,67511.0
2019-12-02 10:40:00,76.99,77.11,76.82,76.92,55865.0,75.0358,75.1528,74.8701,74.9676,55865.0
2019-12-02 10:50:00,76.9,76.93,76.81,76.91,51356.0,74.9481,74.9774,74.8604,74.9579,51356.0
2019-12-02 11:00:00,76.92,77.1,76.87,77.06,30458.0,74.9676,75.143,74.9189,75.1041,30458.0
2019-12-02 11:10:00,77.06,77.28,77.04,77.21,22482.0,75.1041,75.3185,75.0846,75.2502,22482.0
2019-12-02 11:20:00,77.22,77.28,77.15,77.21,26074.0,75.26,75.3185,75.1918,75.2502,26074.0
2019-12-02 11:30:00,77.2,77.23,77.07,77.19,31348.0,75.2405,75.2697,75.1138,75.2308,31348.0
2019-12-02 11:40:00,77.19,77.24,77.14,77.2,20765.0,75.2308,75.2795,75.182,75.2405,20765.0
2019-12-02 11:50:00,77.2,77.24,77.1,77.18,36514.0,75.2405,75.2795,75.143,75.221,36514.0
2019-12-02 12:00:00,77.17,77.29,77.16,77.24,21561.0,75.2113,75.3282,75.2015,75.2795,21561.0
2019-12-02 12:10:00,77.25,77.25,77.1,77.1,25151.0,75.2892,75.2892,75.143,75.143,25151.0
2019-12-02 12:20:00,77.13,77.23,77.07,77.16,41496.0,75.1723,75.2697,75.1138,75.2015,41496.0
2019-12-02 12:30:00,77.16,77.27,77.07,77.23,53276.0,75.2015,75.3087,75.1138,75.2697,53276.0
2019-12-02 12:40:00,77.23,77.38,77.23,77.34,64286.0,75.2697,75.4159,75.2697,75.3769,64286.0
2019-12-02 12:50:00,77.33,77.43,77.33,77.4,24900.0,75.3672,75.4647,75.3672,75.4354,24900.0
2019-12-02 13:00:00,77.36,77.58,77.36,77.53,28996.0,75.3964,75.6109,75.3964,75.5621,28996.0
2019-12-02 13:10:00,77.54,77.6,77.52,77.53,16038.0,75.5719,75.6303,75.5524,75.5621,16038.0
2019-12-02 13:20:00,77.54,77.72,77.52,77.65,20069.0,75.5719,75.7473,75.5524,75.6791,20069.0
2019-12-02 13:30:00,77.66,77.67,77.56,77.59,12904.0,75.6888,75.6986,75.5914,75.6206,12904.0
2019-12-02 13:40:00,77.58,77.63,77.56,77.6,17069.0,75.6109,75.6596,75.5914,75.6303,17069.0
2019-12-02 13:50:00,77.6,77.96,77.5,77.86,57363.0,75.6303,75.9812,75.5329,75.8837,57363.0
2019-12-02 14:00:00,77.83,77.93,77.69,77.69,47306.0,75.8545,75.952,75.7181,75.7181,47306.0
2019-12-02 14:10:00,77.67,77.81,77.65,77.81,18349.0,75.6986,75.835,75.6791,75.835,18349.0
2019-12-02 14:20:00,77.81,77.85,77.77,77.79,20430.0,75.835,75.874,75.796,75.8155,20430.0
2019-12-02 14:30:00,77.8,77.81,77.72,77.78,12531.0,75.8253,75.835,75.7473,75.8058,12531.0
2019-12-02 14:40:00,77.79,77.92,77.79,77.9,12332.0,75.8155,75.9422,75.8155,75.9227,12332.0
2019-12-02 14:50:00,77.9,77.93,77.83,77.84,19641.0,75.9227,75.952,75.8545,75.8643,19641.0
2019-12-02 15:00:00,77.85,77.85,77.74,77.75,58864.0,75.874,75.874,75.7668,75.7765,58864.0
2019-12-02 15:10:00,77.76,77.77,77.54,77.62,55863.0,75.7863,75.796,75.5719,75.6498,55863.0
2019-12-02 15:20:00,77.63,77.63,77.48,77.55,62353.0,75.6596,75.6596,75.5134,75.5816,62353.0
2019-12-02 15:30:00,77.56,77.79,77.56,77.77,33443.0,75.5914,75.8155,75.5914,75.796,33443.0
2019-12-02 15:40:00,77.76,77.77,77.66,77.66,47575.0,75.7863,75.796,75.6888,75.6888,47575.0
2019-12-02 15:50:00,77.66,77.66,77.45,77.52,255634.0,75.6888,75.6888,75.4842,75.5524,255634.0
2019-12-03 09:30:00,77.31,77.51,77.12,77.12,52875.0,75.3477,75.5426,75.1625,75.1625,52875.0
2019-12-03 09:40:00,77.14,77.14,76.67,76.71,92394.0,75.182,75.182,74.7239,74.7629,92394.0
2019-12-03 09:50:00,76.69,76.99,76.68,76.92,36193.0,74.7434,75.0358,74.7337,74.9676,36193.0
2019-12-03 10:00:00,76.9,77.08,76.85,76.97,19791.0,74.9481,75.1235,74.8994,75.0163,19791.0
2019-12-03 10:10:00,76.95,77.07,76.85,77.03,17023.0,74.9968,75.1138,74.8994,75.0748,17023.0
2019-12-03 10:20:00,77.02,77.06,76.91,76.93,16849.0,75.0651,75.1041,74.9579,74.9774,16849.0
2019-12-03 10:30:00,76.92,77.11,76.89,77.11,35728.0,74.9676,75.1528,74.9384,75.1528,35728.0
2019-12-03 10:40:00,77.1,77.22,76.9,76.9,84228.0,75.143,75.26,74.9481,74.9481,84228.0
2019-12-03 10:50:00,76.9,76.99,76.83,76.95,32932.0,74.9481,75.0358,74.8799,74.9968,32932.0
2019-12-03 11:00:00,76.99,77.01,76.88,77.01,25302.0,75.0358,75.0553,74.9286,75.0553,25302.0
2019-12-03 11:10:00,77.0,77.13,76.97,77.03,22363.0,75.0456,75.1723,75.0163,75.0748,22363.0
2019-12-03 11:20:00,77.05,77.14,76.99,77.1,17525.0,75.0943,75.182,75.0358,75.143,17525.0
2019-12-03 11:30:00,77.1,77.3,77.1,77.29,21997.0,75.143,75.338,75.143,75.3282,21997.0
2019-12-03 11:40:00,77.3,77.54,77.3,77.4,85897.0,75.338,75.5719,75.338,75.4354,85897.0
2019-12-03 11:50:00,77.4,77.48,77.36,77.48,17419.0,75.4354,75.5134,75.3964,75.5134,17419.0
2019-12-03 12:00:00,77.5,77.54,77.44,77.5,13041.0,75.5329,75.5719,75.4744,75.5329,13041.0
2019-12-03 12:10:00,77.5,77.51,77.36,77.38,12278.0,75.5329,75.5426,75.3964,75.4159,12278.0
2019-12-03 12:20:00,77.36,77.41,77.33,77.35,7638.0,75.3964,75.4452,75.3672,75.3867,7638.0
2019-12-03 12:30:00,77.34,77.52,77.26,77.5,37910.0,75.3769,75.5524,75.299,75.5329,37910.0
2019-12-03 12:40:00,77.54,77.65,77.47,77.56,55912.0,75.5719,75.6791,75.5036,75.5914,55912.0
2019-12-03 12:50:00,77.55,77.58,77.32,77.37,89148.0,75.5816,75.6109,75.3575,75.4062,89148.0
2019-12-03 13:00:00,77.37,77.61,77.37,77.54,13916.0,75.4062,75.6401,75.4062,75.5719,13916.0
2019-12-03 13:10:00,77.54,77.57,77.49,77.57,12204.0,75.5719,75.6011,75.5231,75.6011,12204.0
2019-12-03 13:20:00,77.56,77.58,77.44,77.51,25982.0,75.5914,75.6109,75.4744,75.5426,25982.0
2019-12-03 13:30:00,77.5,77.55,77.45,77.55,15383.0,75.5329,75.5816,75.4842,75.5816,15383.0
2019-12-03 13:40:00,77.55,77.62,77.51,77.56,35762.0,75.5816,75.6498,75.5426,75.5914,35762.0
2019-12-03 13:50:00,77.57,77.65,77.57,77.59,30351.0,75.6011,75.6791,75.6011,75.6206,30351.0
2019-12-03 14:00:00,77.59,77.64,77.58,77.6,42605.0,75.6206,75.6693,75.6109,75.6303,42605.0
2019-12-03 14:10:00,77.6,77.6,77.47,77.5,15131.0,75.6303,75.6303,75.5036,75.5329,15131.0
2019-12-03 14:20:00,77.49,77.5,77.43,77.47,14848.0,75.5231,75.5329,75.4647,75.5036,14848.0
2019-12-03 14:30:00,77.49,77.54,77.46,77.54,11293.0,75.5231,75.5719,75.4939,75.5719,11293.0
2019-12-03 14:40:00,77.54,77.58,77.53,77.53,9407.0,75.5719,75.6109,75.5621,75.5621,9407.0
2019-12-03 14:50:00,77.5,77.56,77.5,77.54,9057.0,75.5329,75.5914,75.5329,75.5719,9057.0
2019-12-03 15:00:00,77.53,77.59,77.51,77.58,11909.0,75.5621,75.6206,75.5426,75.6109,11909.0
2019-12-03 15:10:00,77.58,77.67,77.57,77.64,14000.0,75.6109,75.6986,75.6011,75.6693,14000.0
2019-12-03 15:20:00,77.64,77.79,77.63,77.79,22482.0,75.6693,75.8155,75.6596,75.8155,22482.0
2019-12-03 15:30:00,77.8,77.82,77.71,77.76,24743.0,75.8253,75.8448,75.7376,75.7863,24743.0
2019-12-03 15:40:00,77.76,77.77,77.7,77.73,43915.0,75.7863,75.796,75.7278,75.757,43915.0
2019-12-03 15:50:00,77.73,77.92,77.71,77.86,113227.0,75.757,75.9422,75.7376,75.8837,113227.0
2019-12-04 09:30:00,77.91,77.91,77.3,77.83,81053.0,75.9325,75.9325,75.338,75.8545,81053.0
2019-12-04 09:40:00,77.82,77.95,77.73,77.94,20937.0,75.8448,75.9715,75.757,75.9617,20937.0
2019-12-04 09:50:00,77.92,77.97,77.75,77.88,54637.0,75.9422,75.991,75.7765,75.9032,54637.0
2019-12-04 10:00:00,77.85,77.95,77.61,77.63,83688.0,75.874,75.9715,75.6401,75.6596,83688.0
2019-12-04 10:10:00,77.65,77.81,77.62,77.81,65646.0,75.6791,75.835,75.6498,75.835,65646.0
2019-12-04 10:20:00,77.8,77.81,77.49,77.49,48237.0,75.8253,75.835,75.5231,75.5231,48237.0
2019-12-04 10:30:00,77.46,77.59,77.46,77.57,35107.0,75.4939,75.6206,75.4939,75.6011,35107.0
2019-12-04 10:40:00,77.55,77.78,77.53,77.67,33208.0,75.5816,75.8058,75.5621,75.6986,33208.0
2019-12-04 10:50:00,77.67,77.68,77.41,77.42,39066.0,75.6986,75.7083,75.4452,75.4549,39066.0
2019-12-04 11:00:00,77.47,77.61,77.42,77.6,19292.0,75.5036,75.6401,75.4549,75.6303,19292.0
2019-12-04 11:10:00,77.58,77.79,77.57,77.75,35071.0,75.6109,75.8155,75.6011,75.7765,35071.0
2019-12-04 11:20:00,77.74,77.79,77.69,77.73,26761.0,75.7668,75.8155,75.7181,75.757,26761.0
2019-12-04 11:30:00,77.74,77.86,77.73,77.85,13177.0,75.7668,75.8837,75.757,75.874,13177.0
2019-12-04 11:40:00,77.85,77.9,77.83,77.86,8172.0,75.874,75.9227,75.8545,75.8837,8172.0
2019-12-04 11:50:00,77.85,77.92,77.84,77.91,5052.0,75.874,75.9422,75.8643,75.9325,5052.0
2019-12-04 12:00:00,77.93,77.99,77.92,77.94,7515.0,75.952,76.0104,75.9422,75.9617,7515.0
2019-12-04 12:10:00,77.94,77.95,77.86,77.92,15699.0,75.9617,75.9715,75.8837,75.9422,15699.0
2019-12-04 12:20:00,77.92,78.05,77.92,77.99,18419.0,75.9422,76.0689,75.9422,76.0104,18419.0
2019-12-04 12:30:00,77.98,78.21,77.97,78.17,57145.0,76.0007,76.2249,75.991,76.1859,57145.0
2019-12-04 12:40:00,78.17,78.17,78.11,78.13,11879.0,76.1859,76.1859,76.1274,76.1469,11879.0
2019-12-04 12:50:00,78.14,78.22,78.14,78.22,13123.0,76.1566,76.2346,76.1566,76.2346,13123.0
2019-12-04 13:00:00,78.24,78.26,78.08,78.08,17953.0,76.2541,76.2736,76.0982,76.0982,17953.0
2019-12-04 13:10:00,78.07,78.14,78.01,78.05,20166.0,76.0884,76.1566,76.0299,76.0689,20166.0
2019-12-04 13:20:00,78.07,78.11,78.05,78.1,5172.0,76.0884,76.1274,76.0689,76.1177,5172.0
2019-12-04 13:30:00,78.1,78.12,78.01,78.04,47370.0,76.1177,76.1371,76.0299,76.0592,47370.0
2019-12-04 13:40:00,78.04,78.14,78.04,78.11,14537.0,76.0592,76.1566,76.0592,76.1274,14537.0
2019-12-04 13:50:00,78.12,78.21,78.12,78.21,8345.0,76.1371,76.2249,76.1371,76.2249,8345.0
2019-12-04 14:00:00,78.23,78.37,78.22,78.34,25255.0,76.2444,76.3808,76.2346,76.3516,25255.0
2019-12-04 14:10:00,78.36,78.39,78.3,78.3,10471.0,76.3711,76.4003,76.3126,76.3126,10471.0
2019-12-04 14:20:00,78.31,78.33,78.26,78.31,11487.0,76.3223,76.3418,76.2736,76.3223,11487.0
2019-12-04 14:30:00,78.31,78.33,78.26,78.28,12235.0,76.3223,76.3418,76.2736,76.2931,12235.0
2019-12-04 14:40:00,78.28,78.34,78.25,78.26,21933.0,76.2931,76.3516,76.2638,76.2736,21933.0
2019-12-04 14:50:00,78.27,78.33,78.22,78.24,11656.0,76.2833,76.3418,76.2346,76.2541,11656.0
2019-12-04 15:00:00,78.25,78.26,78.19,78.2,7828.0,76.2638,76.2736,76.2054,76.2151,7828.0
2019-12-04 15:10:00,78.19,78.25,78.18,78.19,6958.0,76.2054,76.2638,76.1956,76.2054,6958.0
2019-12-04 15:20:00,78.19,78.21,78.13,78.14,15711.0,76.2054,76.2249,76.1469,76.1566,15711.0
2019-12-04 15:30:00,78.15,78.18,78.12,78.15,21766.0,76.1664,76.1956,76.1371,76.1664,21766.0
2019-12-04 15:40:00,78.15,78.18,78.11,78.14,30583.0,76.1664,76.1956,76.1274,76.1566,30583.0
2019-12-04 15:50:00,78.18,78.24,78.11,78.2,144573.0,76.1956,76.2541,76.1274,76.2151,144573.0
2019-12-05 09:30:00,77.93,78.06,77.61,77.67,78683.0,75.952,76.0787,75.6401,75.6986,78683.0
2019-12-05 09:40:00,77.69,77.8,77.39,77.41,50142.0,75.7181,75.8253,75.4257,75.4452,50142.0
2019-12-05 09:50:00,77.38,77.55,77.33,77.4,28475.0,75.4159,75.5816,75.3672,75.4354,28475.0
2019-12-05 10:00:00,77.39,77.51,77.14,77.16,58063.0,75.4257,75.5426,75.182,75.2015,58063.0
2019-12-05 10:10:00,77.15,77.45,77.12,77.29,176647.0,75.1918,75.4842,75.1625,75.3282,176647.0
2019-12-05 10:20:00,77.26,77.38,77.16,77.32,66345.0,75.299,75.4159,75.2015,75.3575,66345.0
2019-12-05 10:30:00,77.32,77.57,77.32,77.49,77848.0,75.3575,75.6011,75.3575,75.5231,77848.0
2019-12-05 10:40:00,77.51,77.62,77.42,77.57,28783.0,75.5426,75.6498,75.4549,75.6011,28783.0
2019-12-05 10:50:00,77.59,77.73,77.58,77.63,25564.0,75.6206,75.757,75.6109,75.6596,25564.0
2019-12-05 11:00:00,77.67,77.77,77.62,77.74,22170.0,75.6986,75.796,75.6498,75.7668,22170.0
2019-12-05 11:10:00,77.75,77.81,77.67,77.77,28055.0,75.7765,75.835,75.6986,75.796,28055.0
2019-12-05 11:20:00,77.8,77.83,77.62,77.65,66049.0,75.8253,75.8545,75.6498,75.6791,66049.0
2019-12-05 11:30:00,77.65,77.72,77.45,77.49,27489.0,75.6791,75.7473,75.4842,75.5231,27489.0
2019-12-05 11:40:00,77.48,77.59,77.38,77.41,59139.0,75.5134,75.6206,75.4159,75.4452,59139.0
2019-12-05 11:50:00,77.41,77.45,77.29,77.36,28486.0,75.4452,75.4842,75.3282,75.3964,28486.0
2019-12-05 12:00:00,77.35,77.41,77.27,77.27,24092.0,75.3867,75.4452,75.3087,75.3087,24092.0
2019-12-05 12:10:00,77.26,77.32,77.23,77.24,23966.0,75.299,75.3575,75.2697,75.2795,23966.0
2019-12-05 12:20:00,77.24,77.32,77.22,77.25,20610.0,75.2795,75.3575,75.26,75.2892,20610.0
2019-12-05 12:30:00,77.25,77.26,77.16,77.21,31224.0,75.2892,75.299,75.2015,75.2502,31224.0
2019-12-05 12:40:00,77.22,77.33,77.19,77.32,20211.0,75.26,75.3672,75.2308,75.3575,20211.0
2019-12-05 12:50:00,77.32,77.43,77.31,77.41,13655.0,75.3575,75.4647,75.3477,75.4452,13655.0
2019-12-05 13:00:00,77.4,77.49,77.4,77.44,14790.0,75.4354,75.5231,75.4354,75.4744,14790.0
2019-12-05 13:10:00,77.44,77.47,77.42,77.45,11195.0,75.4744,75.5036,75.4549,75.4842,11195.0
2019-12-05 13:20:00,77.44,77.45,77.15,77.17,92093.0,75.4744,75.4842,75.1918,75.2113,92093.0
2019-12-05 13:30:00,77.17,77.26,77.16,77.25,26800.0,75.2113,75.299,75.2015,75.2892,26800.0
2019-12-05 13:40:00,77.25,77.3,77.15,77.15,28266.0,75.2892,75.338,75.1918,75.1918,28266.0
2019-12-05 13:50:00,77.14,77.16,77.01,77.08,56601.0,75.182,75.2015,75.0553,75.1235,56601.0
2019-12-05 14:00:00,77.08,77.13,77.0,77.09,28447.0,75.1235,75.1723,75.0456,75.1333,28447.0
2019-12-05 14:10:00,77.09,77.17,77.08,77.09,25700.0,75.1333,75.2113,75.1235,75.1333,25700.0
2019-12-05 14:20:00,77.1,77.19,77.06,77.19,16894.0,75.143,75.2308,75.1041,75.2308,16894.0
2019-12-05 14:30:00,77.2,77.2,77.04,77.13,36887.0,75.2405,75.2405,75.0846,75.1723,36887.0
2019-12-05 14:40:00,77.12,77.12,77.04,77.04,31367.0,75.1625,75.1625,75.0846,75.0846,31367.0
2019-12-05 14:50:00,77.05,77.06,76.75,76.89,83733.0,75.0943,75.1041,74.8019,74.9384,83733.0
2019-12-05 15:00:00,76.89,76.9,76.86,76.87,41453.0,74.9384,74.9481,74.9091,74.9189,41453.0
2019-12-05 15:10:00,76.87,77.02,76.85,76.96,58544.0,74.9189,75.0651,74.8994,75.0066,58544.0
2019-12-05 15:20:00,76.96,77.02,76.89,77.02,49494.0,75.0066,75.0651,74.9384,75.0651,49494.0
2019-12-05 15:30:00,77.02,77.11,76.99,77.07,52509.0,75.0651,75.1528,75.0358,75.1138,52509.0
2019-12-05 15:40:00,77.08,77.09,76.85,76.86,81261.0,75.1235,75.1333,74.8994,74.9091,81261.0
2019-12-05 15:50:00,76.86,76.9,76.77,76.84,304211.0,74.9091,74.9481,74.8214,74.8896,304211.0
2019-12-06 09:30:00,77.4,77.49,77.15,77.15,66003.0,75.4354,75.5231,75.1918,75.1918,66003.0
2019-12-06 09:40:00,77.14,77.17,77.01,77.04,86110.0,75.182,75.2113,75.0553,75.0846,86110.0
2019-12-06 09:50:00,77.05,77.14,76.89,76.89,40834.0,75.0943,75.182,74.9384,74.9384,40834.0
2019-12-06 10:00:00,76.89,77.09,76.89,76.99,28635.0,74.9384,75.1333,74.9384,75.0358,28635.0
2019-12-06 10:10:00,76.99,76.99,76.66,76.68,61907.0,75.0358,75.0358,74.7142,74.7337,61907.0
2019-12-06 10:20:00,76.68,76.75,76.49,76.56,60900.0,74.7337,74.8019,74.5485,74.6167,60900.0
2019-12-06 10:30:00,76.56,76.82,76.52,76.74,39145.0,74.6167,74.8701,74.5778,74.7922,39145.0
2019-12-06 10:40:00,76.76,76.9,76.76,76.85,34441.0,74.8117,74.9481,74.8117,74.8994,34441.0
2019-12-06 10:50:00,76.85,77.01,76.85,77.0,28381.0,74.8994,75.0553,74.8994,75.0456,28381.0
2019-12-06 11:00:00,77.0,77.14,76.99,77.01,52966.0,75.0456,75.182,75.0358,75.0553,52966.0
2019-12-06 11:10:00,77.01,77.07,77.0,77.03,35122.0,75.0553,75.1138,75.0456,75.0748,35122.0
2019-12-06 11:20:00,77.03,77.1,77.01,77.1,39956.0,75.0748,75.143,75.0553,75.143,39956.0
2019-12-06 11:30:00,77.11,77.23,77.0,77.22,41753.0,75.1528,75.2697,75.0456,75.26,41753.0
2019-12-06 11:40:00,77.23,77.27,77.2,77.23,19826.0,75.2697,75.3087,75.2405,75.2697,19826.0
2019-12-06 11:50:00,77.23,77.34,77.23,77.25,20008.0,75.2697,75.3769,75.2697,75.2892,20008.0
2019-12-06 12:00:00,77.26,77.33,77.16,77.16,24185.0,75.299,75.3672,75.2015,75.2015,24185.0
2019-12-06 12:10:00,77.17,77.26,77.16,77.25,10553.0,75.2113,75.299,75.2015,75.2892,10553.0
2019-12-06 12:20:00,77.25,77.35,77.24,77.29,15255.0,75.2892,75.3867,75.2795,75.3282,15255.0
2019-12-06 12:30:00,77.29,77.3,77.23,77.26,12700.0,75.3282,75.338,75.2697,75.299,12700.0
2019-12-06 12:40:00,77.25,77.27,77.17,77.18,16556.0,75.2892,75.3087,75.2113,75.221,16556.0
2019-12-06 12:50:00,77.17,77.28,77.17,77.2,17751.0,75.2113,75.3185,75.2113,75.2405,17751.0
2019-12-06 13:00:00,77.2,77.45,77.19,77.44,32238.0,75.2405,75.4842,75.2308,75.4744,32238.0
2019-12-06 13:10:00,77.45,77.52,77.35,77.36,23564.0,75.4842,75.5524,75.3867,75.3964,23564.0
2019-12-06 13:20:00,77.37,77.4,77.34,77.39,9940.0,75.4062,75.4354,75.3769,75.4257,9940.0
2019-12-06 13:30:00,77.38,77.46,77.34,77.42,29836.0,75.4159,75.4939,75.3769,75.4549,29836.0
2019-12-06 13:40:00,77.42,77.49,77.42,77.49,13135.0,75.4549,75.5231,75.4549,75.5231,13135.0
2019-12-06 13:50:00,77.49,77.53,77.44,77.48,19361.0,75.5231,75.5621,75.4744,75.5134,19361.0
2019-12-06 14:00:00,77.47,77.49,77.34,77.35,45963.0,75.5036,75.5231,75.3769,75.3867,45963.0
2019-12-06 14:10:00,77.34,77.43,77.33,77.36,15472.0,75.3769,75.4647,75.3672,75.3964,15472.0
2019-12-06 14:20:00,77.36,77.41,77.33,77.4,15153.0,75.3964,75.4452,75.3672,75.4354,15153.0
2019-12-06 14:30:00,77.4,77.49,77.34,77.49,32340.0,75.4354,75.5231,75.3769,75.5231,32340.0
2019-12-06 14:40:00,77.49,77.53,77.42,77.42,23352.0,75.5231,75.5621,75.4549,75.4549,23352.0
2019-12-06 14:50:00,77.42,77.46,77.41,77.41,11566.0,75.4549,75.4939,75.4452,75.4452,11566.0
2019-12-06 15:00:00,77.42,77.46,77.39,77.42,15103.0,75.4549,75.4939,75.4257,75.4549,15103.0
2019-12-06 15:10:00,77.42,77.48,77.34,77.36,42293.0,75.4549,75.5134,75.3769,75.3964,42293.0
2019-12-06 15:20:00,77.36,77.59,77.34,77.54,171824.0,75.3964,75.6206,75.3769,75.5719,171824.0
2019-12-06 15:30:00,77.54,77.86,77.54,77.64,126855.0,75.5719,75.8837,75.5719,75.6693,126855.0
2019-12-06 15:40:00,77.65,77.76,77.37,77.46,288800.0,75.6791,75.7863,75.4062,75.4939,288800.0
2019-12-06 15:50:00,77.49,77.65,77.38,77.63,393918.0,75.5231,75.6791,75.4159,75.6596,393918.0
2019-12-09 09:30:00,77.56,77.76,77.4,77.58,61567.0,75.5914,75.7863,75.4354,75.6109,61567.0
2019-12-09 09:40:00,77.58,77.7,77.25,77.25,98660.0,75.6109,75.7278,75.2892,75.2892,98660.0
2019-12-09 09:50:00,77.2,77.26,77.02,77.12,136937.0,75.2405,75.299,75.0651,75.1625,136937.0
2019-12-09 10:00:00,77.09,77.19,77.03,77.17,107101.0,75.1333,75.2308,75.0748,75.2113,107101.0
2019-12-09 10:10:00,77.16,77.37,77.09,77.34,74860.0,75.2015,75.4062,75.1333,75.3769,74860.0
2019-12-09 10:20:00,77.33,77.34,77.09,77.27,44348.0,75.3672,75.3769,75.1333,75.3087,44348.0
2019-12-09 10:30:00,77.26,77.28,77.05,77.06,48071.0,75.299,75.3185,75.0943,75.1041,48071.0
2019-12-09 10:40:00,77.05,77.05,76.81,76.81,72858.0,75.0943,75.0943,74.8604,74.8604,72858.0
2019-12-09 10:50:00,76.82,76.86,76.68,76.77,72905.0,74.8701,74.9091,74.7337,74.8214,72905.0
2019-12-09 11:00:00,76.77,76.9,76.73,76.8,51584.0,74.8214,74.9481,74.7824,74.8507,51584.0
2019-12-09 11:10:00,76.79,76.8,76.26,76.29,147427.0,74.8409,74.8507,74.3244,74.3536,147427.0
2019-12-09 11:20:00,76.29,76.29,75.93,76.01,139114.0,74.3536,74.3536,74.0027,74.0807,139114.0
2019-12-09 11:30:00,76.04,76.25,76.02,76.05,103160.0,74.1099,74.3146,74.0904,74.1197,103160.0
2019-12-09 11:40:00,76.05,76.1,75.88,75.89,89875.0,74.1197,74.1684,73.954,73.9637,89875.0
2019-12-09 11:50:00,75.88,75.88,75.67,75.67,95395.0,73.954,73.954,73.7493,73.7493,95395.0
2019-12-09 12:00:00,75.68,75.99,75.68,75.97,82693.0,73.7591,74.0612,73.7591,74.0417,82693.0
2019-12-09 12:10:00,75.97,76.1,75.93,75.98,49246.0,74.0417,74.1684,74.0027,74.0515,49246.0
2019-12-09 12:20:00,75.98,75.99,75.84,75.9,50672.0,74.0515,74.0612,73.915,73.9735,50672.0
2019-12-09 12:30:00,75.9,75.9,75.67,75.69,45648.0,73.9735,73.9735,73.7493,73.7688,45648.0
2019-12-09 12:40:00,75.68,75.84,75.63,75.69,129516.0,73.7591,73.915,73.7103,73.7688,129516.0
2019-12-09 12:50:00,75.69,75.71,75.54,75.56,58629.0,73.7688,73.7883,73.6226,73.6421,58629.0
2019-12-09 13:00:00,75.56,75.68,75.48,75.56,83513.0,73.6421,73.7591,73.5642,73.6421,83513.0
2019-12-09 13:10:00,75.56,75.69,75.51,75.56,43383.0,73.6421,73.7688,73.5934,73.6421,43383.0
2019-12-09 13:20:00,75.55,75.61,75.34,75.36,58379.0,73.6324,73.6909,73.4277,73.4472,58379.0
2019-12-09 13:30:00,75.36,75.63,75.35,75.46,46099.0,73.4472,73.7103,73.4375,73.5447,46099.0
2019-12-09 13:40:00,75.46,75.46,75.28,75.3,44379.0,73.5447,73.5447,73.3692,73.3887,44379.0
2019-12-09 13:50:00,75.29,75.44,75.22,75.25,90412.0,73.379,73.5252,73.3108,73.34,90412.0
2019-12-09 14:00:00,75.25,75.42,75.18,75.19,46687.0,73.34,73.5057,73.2718,73.2815,46687.0
2019-12-09 14:10:00,75.18,75.39,75.16,75.37,53036.0,73.2718,73.4764,73.2523,73.4569,53036.0
2019-12-09 14:20:00,75.38,75.49,75.34,75.38,40715.0,73.4667,73.5739,73.4277,73.4667,40715.0
2019-12-09 14:30:00,75.39,75.43,75.31,75.35,42215.0,73.4764,73.5154,73.3985,73.4375,42215.0
2019-12-09 14:40:00,75.35,75.38,75.32,75.33,35727.0,73.4375,73.4667,73.4082,73.418,35727.0
2019-12-09 14:50:00,75.33,75.35,75.29,75.31,40794.0,73.418,73.4375,73.379,73.3985,40794.0
2019-12-09 15:00:00,75.31,75.39,75.3,75.34,59580.0,73.3985,73.4764,73.3887,73.4277,59580.0
2019-12-09 15:10:00,75.34,75.44,75.33,75.36,76469.0,73.4277,73.5252,73.418,73.4472,76469.0
2019-12-09 15:20:00,75.37,75.41,75.33,75.34,52996.0,73.4569,73.4959,73.418,73.4277,52996.0
2019-12-09 15:30:00,75.34,75.54,75.3,75.54,108723.0,73.4277,73.6226,73.3887,73.6226,108723.0
2019-12-09 15:40:00,75.54,75.74,75.54,75.67,132174.0,73.6226,73.8176,73.6226,73.7493,132174.0
2019-12-09 15:50:00,75.67,75.8,75.66,75.74,342757.0,73.7493,73.876,73.7396,73.8176,342757.0
2019-12-10 09:30:00,75.66,75.77,74.98,75.51,73185.0,73.7396,73.8468,73.0768,73.5934,73185.0
2019-12-10 09:40:00,75.49,75.57,75.44,75.56,34321.0,73.5739,73.6519,73.5252,73.6421,34321.0
2019-12-10 09:50:00,75.57,75.7,75.54,75.7,23023.0,73.6519,73.7786,73.6226,73.7786,23023.0
2019-12-10 10:00:00,75.72,75.74,75.55,75.55,55081.0,73.7981,73.8176,73.6324,73.6324,55081.0
2019-12-10 10:10:00,75.55,75.58,75.4,75.49,174887.0,73.6324,73.6616,73.4862,73.5739,174887.0
2019-12-10 10:20:00,75.48,75.52,75.4,75.45,39647.0,73.5642,73.6031,73.4862,73.5349,39647.0
2019-12-10 10:30:00,75.44,75.44,75.26,75.39,23842.0,73.5252,73.5252,73.3497,73.4764,23842.0
2019-12-10 10:40:00,75.39,75.5,75.36,75.46,18378.0,73.4764,73.5836,73.4472,73.5447,18378.0
2019-12-10 10:50:00,75.45,75.47,75.37,75.41,18223.0,73.5349,73.5544,73.4569,73.4959,18223.0
2019-12-10 11:00:00,75.4,75.42,75.19,75.2,125747.0,73.4862,73.5057,73.2815,73.2913,125747.0
2019-12-10 11:10:00,75.2,75.2,75.1,75.11,59387.0,73.2913,73.2913,73.1938,73.2035,59387.0
2019-12-10 11:20:00,75.11,75.11,74.98,75.02,96074.0,73.2035,73.2035,73.0768,73.1158,96074.0
2019-12-10 11:30:00,75.03,75.13,74.98,75.13,47895.0,73.1256,73.223,73.0768,73.223,47895.0
2019-12-10 11:40:00,75.13,75.15,75.09,75.12,16601.0,73.223,73.2425,73.1841,73.2133,16601.0
2019-12-10 11:50:00,75.11,75.14,75.1,75.11,16575.0,73.2035,73.2328,73.1938,73.2035,16575.0
2019-12-10 12:00:00,75.11,75.11,75.02,75.06,31896.0,73.2035,73.2035,73.1158,73.1548,31896.0
2019-12-10 12:10:00,75.07,75.17,75.03,75.15,46588.0,73.1646,73.262,73.1256,73.2425,46588.0
2019-12-10 12:20:00,75.14,75.16,75.11,75.16,13105.0,73.2328,73.2523,73.2035,73.2523,13105.0
2019-12-10 12:30:00,75.16,75.16,75.1,75.12,15939.0,73.2523,73.2523,73.1938,73.2133,15939.0
2019-12-10 12:40:00,75.13,75.13,75.07,75.09,29303.0,73.223,73.223,73.1646,73.1841,29303.0
2019-12-10 12:50:00,75.09,75.12,75.05,75.12,23789.0,73.1841,73.2133,73.1451,73.2133,23789.0
2019-12-10 13:00:00,75.12,75.15,75.05,75.05,110512.0,73.2133,73.2425,73.1451,73.1451,110512.0
2019-12-10 13:10:00,75.05,75.05,74.95,74.98,30382.0,73.1451,73.1451,73.0476,73.0768,30382.0
2019-12-10 13:20:00,74.98,75.05,74.98,75.02,23031.0,73.0768,73.1451,73.0768,73.1158,23031.0
2019-12-10 13:30:00,75.03,75.2,75.01,75.12,151015.0,73.1256,73.2913,73.1061,73.2133,151015.0
2019-12-10 13:40:00,75.12,75.26,75.06,75.26,99904.0,73.2133,73.3497,73.1548,73.3497,99904.0
2019-12-10 13:50:00,75.26,75.26,75.15,75.18,30509.0,73.3497,73.3497,73.2425,73.2718,30509.0
2019-12-10 14:00:00,75.18,75.23,75.17,75.22,16076.0,73.2718,73.3205,73.262,73.3108,16076.0
2019-12-10 14:10:00,75.23,75.25,75.16,75.16,22440.0,73.3205,73.34,73.2523,73.2523,22440.0
2019-12-10 14:20:00,75.17,75.2,75.14,75.16,23714.0,73.262,73.2913,73.2328,73.2523,23714.0
2019-12-10 14:30:00,75.15,75.2,75.13,75.19,22837.0,73.2425,73.2913,73.223,73.2815,22837.0
2019-12-10 14:40:00,75.17,75.19,75.15,75.16,31190.0,73.262,73.2815,73.2425,73.2523,31190.0
2019-12-10 14:50:00,75.16,75.17,75.12,75.14,49797.0,73.2523,73.262,73.2133,73.2328,49797.0
2019-12-10 15:00:00,75.14,75.14,75.08,75.11,37334.0,73.2328,73.2328,73.1743,73.2035,37334.0
2019-12-10 15:10:00,75.11,75.16,75.05,75.08,66646.0,73.2035,73.2523,73.1451,73.1743,66646.0
2019-12-10 15:20:00,75.08,75.08,75.06,75.08,45129.0,73.1743,73.1743,73.1548,73.1743,45129.0
2019-12-10 15:30:00,75.08,75.08,74.8,74.87,142638.0,73.1743,73.1743,72.9014,72.9696,142638.0
2019-12-10 15:40:00,74.87,74.98,74.86,74.91,98254.0,72.9696,73.0768,72.9599,73.0086,98254.0
2019-12-10 15:50:00,74.89,74.93,74.8,74.9,350634.0,72.9891,73.0281,72.9014,72.9989,350634.0
2019-12-11 09:30:00,74.94,75.1,74.46,74.89,79224.0,73.0379,73.1938,72.57,72.9891,79224.0
2019-12-11 09:40:00,74.9,75.17,74.9,75.15,26812.0,72.9989,73.262,72.9989,73.2425,26812.0
2019-12-11 09:50:00,75.15,75.27,75.08,75.14,58146.0,73.2425,73.3595,73.1743,73.2328,58146.0
2019-12-11 10:00:00,75.13,75.13,74.98,75.0,34466.0,73.223,73.223,73.0768,73.0963,34466.0
2019-12-11 10:10:00,74.99,75.0,74.78,74.78,19807.0,73.0866,73.0963,72.8819,72.8819,19807.0
2019-12-11 10:20:00,74.8,74.82,74.66,74.7,29253.0,72.9014,72.9209,72.765,72.804,29253.0
2019-12-11 10:30:00,74.7,74.86,74.7,74.79,45703.0,72.804,72.9599,72.804,72.8917,45703.0
2019-12-11 10:40:00,74.79,74.9,74.75,74.75,33508.0,72.8917,72.9989,72.8527,72.8527,33508.0
2019-12-11 10:50:00,74.75,74.8,74.7,74.79,53171.0,72.8527,72.9014,72.804,72.8917,53171.0
2019-12-11 11:00:00,74.82,74.82,74.66,74.67,53235.0,72.9209,72.9209,72.765,72.7747,53235.0
2019-12-11 11:10:00,74.66,74.66,74.59,74.6,33107.0,72.765,72.765,72.6967,72.7065,33107.0
2019-12-11 11:20:00,74.6,74.65,74.57,74.6,41919.0,72.7065,72.7552,72.6773,72.7065,41919.0
2019-12-11 11:30:00,74.6,74.61,74.47,74.57,128677.0,72.7065,72.7162,72.5798,72.6773,128677.0
2019-12-11 11:40:00,74.57,74.76,74.51,74.75,143195.0,72.6773,72.8624,72.6188,72.8527,143195.0
2019-12-11 11:50:00,74.75,74.76,74.52,74.56,51384.0,72.8527,72.8624,72.6285,72.6675,51384.0
2019-12-11 12:00:00,74.56,74.59,74.45,74.48,62666.0,72.6675,72.6967,72.5603,72.5895,62666.0
2019-12-11 12:10:00,74.48,74.56,74.38,74.56,221296.0,72.5895,72.6675,72.4921,72.6675,221296.0
2019-12-11 12:20:00,74.56,74.56,74.39,74.42,108058.0,72.6675,72.6675,72.5018,72.5311,108058.0
2019-12-11 12:30:00,74.42,74.43,74.28,74.41,75470.0,72.5311,72.5408,72.3946,72.5213,75470.0
2019-12-11 12:40:00,74.41,74.42,74.3,74.35,74611.0,72.5213,72.5311,72.4141,72.4628,74611.0
2019-12-11 12:50:00,74.33,74.36,74.23,74.26,26256.0,72.4433,72.4726,72.3459,72.3751,26256.0
2019-12-11 13:00:00,74.27,74.3,74.21,74.22,22404.0,72.3849,72.4141,72.3264,72.3361,22404.0
2019-12-11 13:10:00,74.21,74.23,74.18,74.21,21858.0,72.3264,72.3459,72.2972,72.3264,21858.0
2019-12-11 13:20:00,74.21,74.32,74.2,74.28,20912.0,72.3264,72.4336,72.3166,72.3946,20912.0
2019-12-11 13:30:00,74.29,74.37,74.28,74.32,37351.0,72.4044,72.4823,72.3946,72.4336,37351.0
2019-12-11 13:40:00,74.33,74.37,74.31,74.32,36438.0,72.4433,72.4823,72.4239,72.4336,36438.0
2019-12-11 13:50:00,74.32,74.44,74.32,74.44,25837.0,72.4336,72.5506,72.4336,72.5506,25837.0
2019-12-11 14:00:00,74.49,74.49,74.41,74.43,26908.0,72.5993,72.5993,72.5213,72.5408,26908.0
2019-12-11 14:10:00,74.44,74.48,74.42,74.46,22795.0,72.5506,72.5895,72.5311,72.57,22795.0
2019-12-11 14:20:00,74.46,74.52,74.45,74.5,26879.0,72.57,72.6285,72.5603,72.609,26879.0
2019-12-11 14:30:00,74.49,74.51,74.41,74.42,35438.0,72.5993,72.6188,72.5213,72.5311,35438.0
2019-12-11 14:40:00,74.42,74.48,74.38,74.45,31230.0,72.5311,72.5895,72.4921,72.5603,31230.0
2019-12-11 14:50:00,74.45,74.56,74.42,74.52,46511.0,72.5603,72.6675,72.5311,72.6285,46511.0
2019-12-11 15:00:00,74.53,74.66,74.52,74.65,32318.0,72.6383,72.765,72.6285,72.7552,32318.0
2019-12-11 15:10:00,74.66,74.67,74.52,74.56,52071.0,72.765,72.7747,72.6285,72.6675,52071.0
2019-12-11 15:20:00,74.56,74.58,74.55,74.56,50014.0,72.6675,72.687,72.6578,72.6675,50014.0
2019-12-11 15:30:00,74.57,74.58,74.43,74.46,64500.0,72.6773,72.687,72.5408,72.57,64500.0
2019-12-11 15:40:00,74.46,74.46,74.26,74.3,107590.0,72.57,72.57,72.3751,72.4141,107590.0
2019-12-11 15:50:00,74.31,74.54,74.3,74.5,273904.0,72.4239,72.648,72.4141,72.609,273904.0
2019-12-12 09:30:00,75.09,75.09,74.53,74.73,80610.0,73.1841,73.1841,72.6383,72.8332,80610.0
2019-12-12 09:40:00,74.74,74.8,74.58,74.73,36977.0,72.8429,72.9014,72.687,72.8332,36977.0
2019-12-12 09:50:00,74.75,74.78,74.62,74.67,72045.0,72.8527,72.8819,72.726,72.7747,72045.0
2019-12-12 10:00:00,74.67,74.76,74.62,74.72,70258.0,72.7747,72.8624,72.726,72.8234,70258.0
2019-12-12 10:10:00,74.73,74.75,74.65,74.72,110698.0,72.8332,72.8527,72.7552,72.8234,110698.0
2019-12-12 10:20:00,74.73,74.76,74.66,74.72,103483.0,72.8332,72.8624,72.765,72.8234,103483.0
2019-12-12 10:30:00,74.72,74.74,74.62,74.63,51941.0,72.8234,72.8429,72.726,72.7357,51941.0
2019-12-12 10:40:00,74.62,74.68,74.59,74.61,27463.0,72.726,72.7845,72.6967,72.7162,27463.0
2019-12-12 10:50:00,74.6,74.72,74.58,74.68,28560.0,72.7065,72.8234,72.687,72.7845,28560.0
2019-12-12 11:00:00,74.7,74.8,74.68,74.73,31507.0,72.804,72.9014,72.7845,72.8332,31507.0
2019-12-12 11:10:00,74.73,74.78,74.67,74.72,24020.0,72.8332,72.8819,72.7747,72.8234,24020.0
2019-12-12 11:20:00,74.72,74.72,74.64,74.64,22626.0,72.8234,72.8234,72.7455,72.7455,22626.0
2019-12-12 11:30:00,74.65,74.68,74.52,74.63,32743.0,72.7552,72.7845,72.6285,72.7357,32743.0
2019-12-12 11:40:00,74.62,74.63,74.54,74.54,20866.0,72.726,72.7357,72.648,72.648,20866.0
2019-12-12 11:50:00,74.53,74.58,74.43,74.52,27405.0,72.6383,72.687,72.5408,72.6285,27405.0
2019-12-12 12:00:00,74.53,74.6,74.5,74.57,148653.0,72.6383,72.7065,72.609,72.6773,148653.0
2019-12-12 12:10:00,74.57,74.57,74.41,74.44,148246.0,72.6773,72.6773,72.5213,72.5506,148246.0
2019-12-12 12:20:00,74.43,74.44,74.33,74.38,16126.0,72.5408,72.5506,72.4433,72.4921,16126.0
2019-12-12 12:30:00,74.39,74.5,74.39,74.46,34348.0,72.5018,72.609,72.5018,72.57,34348.0
2019-12-12 12:40:00,74.47,74.5,74.44,74.5,10859.0,72.5798,72.609,72.5506,72.609,10859.0
2019-12-12 12:50:00,74.49,74.52,74.42,74.43,22231.0,72.5993,72.6285,72.5311,72.5408,22231.0
2019-12-12 13:00:00,74.43,74.58,74.42,74.52,28266.0,72.5408,72.687,72.5311,72.6285,28266.0
2019-12-12 13:10:00,74.52,75.11,74.52,74.7,126250.0,72.6285,73.2035,72.6285,72.804,126250.0
2019-12-12 13:20:00,74.7,74.7,74.58,74.66,23283.0,72.804,72.804,72.687,72.765,23283.0
2019-12-12 13:30:00,74.67,74.68,74.58,74.6,14519.0,72.7747,72.7845,72.687,72.7065,14519.0
2019-12-12 13:40:00,74.61,74.66,74.57,74.65,14964.0,72.7162,72.765,72.6773,72.7552,14964.0
2019-12-12 13:50:00,74.65,74.66,74.56,74.6,18829.0,72.7552,72.765,72.6675,72.7065,18829.0
2019-12-12 14:00:00,74.6,74.61,74.5,74.55,16220.0,72.7065,72.7162,72.609,72.6578,16220.0
2019-12-12 14:10:00,74.55,74.7,74.54,74.61,25174.0,72.6578,72.804,72.648,72.7162,25174.0
2019-12-12 14:20:00,74.6,74.69,74.6,74.65,16464.0,72.7065,72.7942,72.7065,72.7552,16464.0
2019-12-12 14:30:00,74.65,74.89,74.64,74.82,69181.0,72.7552,72.9891,72.7455,72.9209,69181.0
2019-12-12 14:40:00,74.83,74.89,74.74,74.75,27594.0,72.9307,72.9891,72.8429,72.8527,27594.0
2019-12-12 14:50:00,74.75,74.83,74.69,74.77,67029.0,72.8527,72.9307,72.7942,72.8722,67029.0
2019-12-12 15:00:00,74.78,74.82,74.72,74.79,60830.0,72.8819,72.9209,72.8234,72.8917,60830.0
2019-12-12 15:10:00,74.79,74.79,74.72,74.79,39630.0,72.8917,72.8917,72.8234,72.8917,39630.0
2019-12-12 15:20:00,74.79,74.85,74.76,74.85,26154.0,72.8917,72.9501,72.8624,72.9501,26154.0
2019-12-12 15:30:00,74.84,74.85,74.73,74.79,59989.0,72.9404,72.9501,72.8332,72.8917,59989.0
2019-12-12 15:40:00,74.78,74.83,74.77,74.81,65421.0,72.8819,72.9307,72.8722,72.9112,65421.0
2019-12-12 15:50:00,74.84,74.85,74.62,74.76,267784.0,72.9404,72.9501,72.726,72.8624,267784.0
2019-12-13 09:30:00,74.84,74.84,74.52,74.78,93875.0,72.9404,72.9404,72.6285,72.8819,93875.0
2019-12-13 09:40:00,74.79,74.91,74.73,74.86,39284.0,72.8917,73.0086,72.8332,72.9599,39284.0
2019-12-13 09:50:00,74.86,75.05,74.83,74.86,25203.0,72.9599,73.1451,72.9307,72.9599,25203.0
2019-12-13 10:00:00,74.85,75.15,74.82,74.98,44971.0,72.9501,73.2425,72.9209,73.0768,44971.0
2019-12-13 10:10:00,74.99,75.0,74.83,74.9,65022.0,73.0866,73.0963,72.9307,72.9989,65022.0
2019-12-13 10:20:00,74.89,74.94,74.58,74.77,65007.0,72.9891,73.0379,72.687,72.8722,65007.0
2019-12-13 10:30:00,74.73,74.94,74.72,74.89,37737.0,72.8332,73.0379,72.8234,72.9891,37737.0
2019-12-13 10:40:00,74.91,75.15,74.89,75.06,54631.0,73.0086,73.2425,72.9891,73.1548,54631.0
2019-12-13 10:50:00,75.07,75.12,74.8,74.84,58980.0,73.1646,73.2133,72.9014,72.9404,58980.0
2019-12-13 11:00:00,74.84,74.99,74.78,74.99,54524.0,72.9404,73.0866,72.8819,73.0866,54524.0
2019-12-13 11:10:00,75.0,75.05,74.89,74.94,31066.0,73.0963,73.1451,72.9891,73.0379,31066.0
2019-12-13 11:20:00,74.93,74.96,74.88,74.9,26731.0,73.0281,73.0574,72.9794,72.9989,26731.0
2019-12-13 11:30:00,74.9,74.96,74.86,74.92,41847.0,72.9989,73.0574,72.9599,73.0184,41847.0
2019-12-13 11:40:00,74.94,75.11,74.91,75.05,42922.0,73.0379,73.2035,73.0086,73.1451,42922.0
2019-12-13 11:50:00,75.07,75.19,75.02,75.16,84480.0,73.1646,73.2815,73.1158,73.2523,84480.0
2019-12-13 12:00:00,75.16,75.24,75.13,75.24,28935.0,73.2523,73.3302,73.223,73.3302,28935.0
2019-12-13 12:10:00,75.23,75.24,75.06,75.12,22265.0,73.3205,73.3302,73.1548,73.2133,22265.0
2019-12-13 12:20:00,75.13,75.16,75.01,75.05,111835.0,73.223,73.2523,73.1061,73.1451,111835.0
2019-12-13 12:30:00,75.06,75.07,75.03,75.06,22037.0,73.1548,73.1646,73.1256,73.1548,22037.0
2019-12-13 12:40:00,75.07,75.15,75.06,75.11,33560.0,73.1646,73.2425,73.1548,73.2035,33560.0
2019-12-13 12:50:00,75.12,75.22,75.06,75.14,127323.0,73.2133,73.3108,73.1548,73.2328,127323.0
2019-12-13 13:00:00,75.14,75.31,75.14,75.29,51589.0,73.2328,73.3985,73.2328,73.379,51589.0
2019-12-13 13:10:00,75.3,75.34,75.28,75.29,21102.0,73.3887,73.4277,73.3692,73.379,21102.0
2019-12-13 13:20:00,75.29,75.35,75.24,75.28,28669.0,73.379,73.4375,73.3302,73.3692,28669.0
2019-12-13 13:30:00,75.28,75.28,75.14,75.15,25346.0,73.3692,73.3692,73.2328,73.2425,25346.0
2019-12-13 13:40:00,75.17,75.2,75.12,75.15,31383.0,73.262,73.2913,73.2133,73.2425,31383.0
2019-12-13 13:50:00,75.16,75.19,75.13,75.16,23039.0,73.2523,73.2815,73.223,73.2523,23039.0
2019-12-13 14:00:00,75.16,75.26,75.15,75.26,28045.0,73.2523,73.3497,73.2425,73.3497,28045.0
2019-12-13 14:10:00,75.27,75.27,75.16,75.18,105237.0,73.3595,73.3595,73.2523,73.2718,105237.0
2019-12-13 14:20:00,75.18,75.23,75.17,75.22,17743.0,73.2718,73.3205,73.262,73.3108,17743.0
2019-12-13 14:30:00,75.21,75.25,75.19,75.23,17291.0,73.301,73.34,73.2815,73.3205,17291.0
2019-12-13 14:40:00,75.22,75.3,75.21,75.28,19765.0,73.3108,73.3887,73.301,73.3692,19765.0
2019-12-13 14:50:00,75.29,75.3,75.2,75.22,21545.0,73.379,73.3887,73.2913,73.3108,21545.0
2019-12-13 15:00:00,75.23,75.31,75.23,75.28,46001.0,73.3205,73.3985,73.3205,73.3692,46001.0
2019-12-13 15:10:00,75.28,75.29,75.18,75.2,32891.0,73.3692,73.379,73.2718,73.2913,32891.0
2019-12-13 15:20:00,75.2,75.28,75.18,75.21,40222.0,73.2913,73.3692,73.2718,73.301,40222.0
2019-12-13 15:30:00,75.21,75.38,75.21,75.34,85678.0,73.301,73.4667,73.301,73.4277,85678.0
2019-12-13 15:40:00,75.35,75.4,75.29,75.29,98313.0,73.4375,73.4862,73.379,73.379,98313.0
2019-12-13 15:50:00,75.3,75.4,75.3,75.34,201880.0,73.3887,73.4862,73.3887,73.4277,201880.0
2019-12-16 09:30:00,75.39,75.71,75.39,75.61,186963.0,73.4764,73.7883,73.4764,73.6909,186963.0
2019-12-16 09:40:00,75.61,75.68,75.42,75.58,49027.0,73.6909,73.7591,73.5057,73.6616,49027.0
2019-12-16 09:50:00,75.6,75.66,75.4,75.43,55842.0,73.6811,73.7396,73.4862,73.5154,55842.0
2019-12-16 10:00:00,75.42,75.5,75.33,75.38,67356.0,73.5057,73.5836,73.418,73.4667,67356.0
2019-12-16 10:10:00,75.38,75.44,75.22,75.35,245015.0,73.4667,73.5252,73.3108,73.4375,245015.0
2019-12-16 10:20:00,75.35,75.44,75.28,75.33,91444.0,73.4375,73.5252,73.3692,73.418,91444.0
2019-12-16 10:30:00,75.31,75.31,75.12,75.18,39282.0,73.3985,73.3985,73.2133,73.2718,39282.0
2019-12-16 10:40:00,75.18,75.3,75.14,75.25,22463.0,73.2718,73.3887,73.2328,73.34,22463.0
2019-12-16 10:50:00,75.25,75.26,75.16,75.21,85575.0,73.34,73.3497,73.2523,73.301,85575.0
2019-12-16 11:00:00,75.22,75.44,75.22,75.42,27986.0,73.3108,73.5252,73.3108,73.5057,27986.0
2019-12-16 11:10:00,75.42,75.57,75.42,75.56,35006.0,73.5057,73.6519,73.5057,73.6421,35006.0
2019-12-16 11:20:00,75.56,75.62,75.4,75.41,80963.0,73.6421,73.7006,73.4862,73.4959,80963.0
2019-12-16 11:30:00,75.4,75.41,75.3,75.33,49583.0,73.4862,73.4959,73.3887,73.418,49583.0
2019-12-16 11:40:00,75.33,75.37,75.21,75.36,105079.0,73.418,73.4569,73.301,73.4472,105079.0
2019-12-16 11:50:00,75.35,75.54,75.35,75.48,45161.0,73.4375,73.6226,73.4375,73.5642,45161.0
2019-12-16 12:00:00,75.49,75.57,75.44,75.53,20052.0,73.5739,73.6519,73.5252,73.6129,20052.0
2019-12-16 12:10:00,75.54,75.55,75.43,75.48,38383.0,73.6226,73.6324,73.5154,73.5642,38383.0
2019-12-16 12:20:00,75.48,75.51,75.42,75.47,122559.0,73.5642,73.5934,73.5057,73.5544,122559.0
2019-12-16 12:30:00,75.47,75.52,75.45,75.51,40201.0,73.5544,73.6031,73.5349,73.5934,40201.0
2019-12-16 12:40:00,75.51,75.52,75.44,75.45,19822.0,73.5934,73.6031,73.5252,73.5349,19822.0
2019-12-16 12:50:00,75.45,75.47,75.36,75.45,31958.0,73.5349,73.5544,73.4472,73.5349,31958.0
2019-12-16 13:00:00,75.46,75.54,75.46,75.49,43513.0,73.5447,73.6226,73.5447,73.5739,43513.0
2019-12-16 13:10:00,75.48,75.57,75.45,75.52,26450.0,73.5642,73.6519,73.5349,73.6031,26450.0
2019-12-16 13:20:00,75.52,75.56,75.5,75.53,37029.0,73.6031,73.6421,73.5836,73.6129,37029.0
2019-12-16 13:30:00,75.53,75.54,75.47,75.54,34555.0,73.6129,73.6226,73.5544,73.6226,34555.0
2019-12-16 13:40:00,75.55,75.55,75.49,75.5,31522.0,73.6324,73.6324,73.5739,73.5836,31522.0
2019-12-16 13:50:00,75.5,75.51,75.4,75.45,48981.0,73.5836,73.5934,73.4862,73.5349,48981.0
2019-12-16 14:00:00,75.45,75.5,75.42,75.45,33600.0,73.5349,73.5836,73.5057,73.5349,33600.0
2019-12-16 14:10:00,75.46,75.47,75.41,75.44,30135.0,73.5447,73.5544,73.4959,73.5252,30135.0
2019-12-16 14:20:00,75.44,75.5,75.42,75.49,31701.0,73.5252,73.5836,73.5057,73.5739,31701.0
2019-12-16 14:30:00,75.5,75.51,75.44,75.45,32701.0,73.5836,73.5934,73.5252,73.5349,32701.0
2019-12-16 14:40:00,75.45,75.51,75.45,75.48,40861.0,73.5349,73.5934,73.5349,73.5642,40861.0
2019-12-16 14:50:00,75.47,75.48,75.37,75.4,71183.0,73.5544,73.5642,73.4569,73.4862,71183.0
2019-12-16 15:00:00,75.41,75.43,75.34,75.34,53950.0,73.4959,73.5154,73.4277,73.4277,53950.0
2019-12-16 15:10:00,75.35,75.38,75.32,75.34,40648.0,73.4375,73.4667,73.4082,73.4277,40648.0
2019-12-16 15:20:00,75.33,75.33,75.26,75.26,41196.0,73.418,73.418,73.3497,73.3497,41196.0
2019-12-16 15:30:00,75.27,75.32,75.26,75.3,54497.0,73.3595,73.4082,73.3497,73.3887,54497.0
2019-12-16 15:40:00,75.3,75.31,75.13,75.16,119488.0,73.3887,73.3985,73.223,73.2523,119488.0
2019-12-16 15:50:00,75.16,75.34,75.09,75.34,349146.0,73.2523,73.4277,73.1841,73.4277,349146.0
2019-12-17 09:30:00,75.26,75.33,74.88,75.23,62756.0,73.3497,73.418,72.9794,73.3205,62756.0
2019-12-17 09:40:00,75.21,75.3,75.12,75.15,22852.0,73.301,73.3887,73.2133,73.2425,22852.0
2019-12-17 09:50:00,75.16,75.23,75.0,75.23,24445.0,73.2523,73.3205,73.0963,73.3205,24445.0
2019-12-17 10:00:00,75.22,75.26,75.08,75.12,106423.0,73.3108,73.3497,73.1743,73.2133,106423.0
2019-12-17 10:10:00,75.13,75.15,75.07,75.12,56221.0,73.223,73.2425,73.1646,73.2133,56221.0
2019-12-17 10:20:00,75.1,75.11,75.04,75.06,64322.0,73.1938,73.2035,73.1353,73.1548,64322.0
2019-12-17 10:30:00,75.07,75.13,74.96,75.07,90473.0,73.1646,73.223,73.0574,73.1646,90473.0
2019-12-17 10:40:00,75.09,75.12,75.0,75.08,166339.0,73.1841,73.2133,73.0963,73.1743,166339.0
2019-12-17 10:50:00,75.08,75.45,75.04,75.37,254555.0,73.1743,73.5349,73.1353,73.4569,254555.0
2019-12-17 11:00:00,75.38,75.46,75.22,75.44,95596.0,73.4667,73.5447,73.3108,73.5252,95596.0
2019-12-17 11:10:00,75.43,75.43,75.25,75.33,60103.0,73.5154,73.5154,73.34,73.418,60103.0
2019-12-17 11:20:00,75.33,75.47,75.32,75.44,16464.0,73.418,73.5544,73.4082,73.5252,16464.0
2019-12-17 11:30:00,75.44,75.53,75.44,75.53,15942.0,73.5252,73.6129,73.5252,73.6129,15942.0
2019-12-17 11:40:00,75.53,75.56,75.33,75.41,77485.0,73.6129,73.6421,73.418,73.4959,77485.0
2019-12-17 11:50:00,75.41,75.5,75.4,75.45,35217.0,73.4959,73.5836,73.4862,73.5349,35217.0
2019-12-17 12:00:00,75.46,75.47,75.34,75.39,62674.0,73.5447,73.5544,73.4277,73.4764,62674.0
2019-12-17 12:10:00,75.4,75.47,75.36,75.41,63496.0,73.4862,73.5544,73.4472,73.4959,63496.0
2019-12-17 12:20:00,75.41,75.49,75.41,75.43,13970.0,73.4959,73.5739,73.4959,73.5154,13970.0
2019-12-17 12:30:00,75.44,75.49,75.4,75.47,11908.0,73.5252,73.5739,73.4862,73.5544,11908.0
2019-12-17 12:40:00,75.48,75.52,75.45,75.52,21204.0,73.5642,73.6031,73.5349,73.6031,21204.0
2019-12-17 12:50:00,75.52,75.52,75.43,75.47,72008.0,73.6031,73.6031,73.5154,73.5544,72008.0
2019-12-17 13:00:00,75.47,75.5,75.45,75.48,22744.0,73.5544,73.5836,73.5349,73.5642,22744.0
2019-12-17 13:10:00,75.48,75.5,75.46,75.48,13434.0,73.5642,73.5836,73.5447,73.5642,13434.0
2019-12-17 13:20:00,75.47,75.5,75.44,75.47,13367.0,73.5544,73.5836,73.5252,73.5544,13367.0
2019-12-17 13:30:00,75.46,75.49,75.45,75.48,12418.0,73.5447,73.5739,73.5349,73.5642,12418.0
2019-12-17 13:40:00,75.48,75.51,75.41,75.48,27362.0,73.5642,73.5934,73.4959,73.5642,27362.0
2019-12-17 13:50:00,75.49,75.49,75.47,75.49,21119.0,73.5739,73.5739,73.5544,73.5739,21119.0
2019-12-17 14:00:00,75.49,75.49,75.42,75.49,41549.0,73.5739,73.5739,73.5057,73.5739,41549.0
2019-12-17 14:10:00,75.49,75.5,75.46,75.5,23975.0,73.5739,73.5836,73.5447,73.5836,23975.0
2019-12-17 14:20:00,75.49,75.49,75.45,75.46,24046.0,73.5739,73.5739,73.5349,73.5447,24046.0
2019-12-17 14:30:00,75.47,75.49,75.45,75.48,50738.0,73.5544,73.5739,73.5349,73.5642,50738.0
2019-12-17 14:40:00,75.48,75.49,75.46,75.48,20059.0,73.5642,73.5739,73.5447,73.5642,20059.0
2019-12-17 14:50:00,75.49,75.49,75.43,75.43,36174.0,73.5739,73.5739,73.5154,73.5154,36174.0
2019-12-17 15:00:00,75.43,75.45,75.38,75.42,37475.0,73.5154,73.5349,73.4667,73.5057,37475.0
2019-12-17 15:10:00,75.41,75.49,75.39,75.47,32138.0,73.4959,73.5739,73.4764,73.5544,32138.0
2019-12-17 15:20:00,75.48,75.52,75.43,75.47,54351.0,73.5642,73.6031,73.5154,73.5544,54351.0
2019-12-17 15:30:00,75.47,75.5,75.45,75.47,46017.0,73.5544,73.5836,73.5349,73.5544,46017.0
2019-12-17 15:40:00,75.47,75.49,75.42,75.42,46607.0,73.5544,73.5739,73.5057,73.5057,46607.0
2019-12-17 15:50:00,75.43,75.44,75.29,75.35,210252.0,73.5154,73.5252,73.379,73.4375,210252.0
2019-12-18 09:30:00,75.45,75.65,75.4,75.53,275158.0,73.5349,73.7298,73.4862,73.6129,275158.0
2019-12-18 09:40:00,75.52,75.53,75.32,75.46,53120.0,73.6031,73.6129,73.4082,73.5447,53120.0
2019-12-18 09:50:00,75.44,75.54,75.39,75.52,65346.0,73.5252,73.6226,73.4764,73.6031,65346.0
2019-12-18 10:00:00,75.53,75.61,75.44,75.6,62114.0,73.6129,73.6909,73.5252,73.6811,62114.0
2019-12-18 10:10:00,75.59,75.66,75.53,75.66,49185.0,73.6714,73.7396,73.6129,73.7396,49185.0
2019-12-18 10:20:00,75.65,75.77,75.59,75.63,73133.0,73.7298,73.8468,73.6714,73.7103,73133.0
2019-12-18 10:30:00,75.65,75.66,75.5,75.62,22016.0,73.7298,73.7396,73.5836,73.7006,22016.0
2019-12-18 10:40:00,75.61,75.77,75.6,75.72,63389.0,73.6909,73.8468,73.6811,73.7981,63389.0
2019-12-18 10:50:00,75.73,75.79,75.65,75.67,114614.0,73.8078,73.8663,73.7298,73.7493,114614.0
2019-12-18 11:00:00,75.68,75.69,75.48,75.48,64971.0,73.7591,73.7688,73.5642,73.5642,64971.0
2019-12-18 11:10:00,75.48,75.6,75.43,75.56,47984.0,73.5642,73.6811,73.5154,73.6421,47984.0
2019-12-18 11:20:00,75.56,75.71,75.54,75.62,48841.0,73.6421,73.7883,73.6226,73.7006,48841.0
2019-12-18 11:30:00,75.61,75.63,75.47,75.47,35180.0,73.6909,73.7103,73.5544,73.5544,35180.0
2019-12-18 11:40:00,75.47,75.56,75.46,75.56,47592.0,73.5544,73.6421,73.5447,73.6421,47592.0
2019-12-18 11:50:00,75.55,75.6,75.41,75.48,32785.0,73.6324,73.6811,73.4959,73.5642,32785.0
2019-12-18 12:00:00,75.49,75.58,75.49,75.5,19346.0,73.5739,73.6616,73.5739,73.5836,19346.0
2019-12-18 12:10:00,75.49,75.57,75.48,75.5,23038.0,73.5739,73.6519,73.5642,73.5836,23038.0
2019-12-18 12:20:00,75.51,75.54,75.46,75.51,21074.0,73.5934,73.6226,73.5447,73.5934,21074.0
2019-12-18 12:30:00,75.5,75.5,75.45,75.47,18792.0,73.5836,73.5836,73.5349,73.5544,18792.0
2019-12-18 12:40:00,75.47,75.47,75.4,75.41,68380.0,73.5544,73.5544,73.4862,73.4959,68380.0
2019-12-18 12:50:00,75.4,75.66,75.38,75.66,71786.0,73.4862,73.7396,73.4667,73.7396,71786.0
2019-12-18 13:00:00,75.66,75.78,75.64,75.73,72721.0,73.7396,73.8565,73.7201,73.8078,72721.0
2019-12-18 13:10:00,75.73,75.81,75.73,75.76,45687.0,73.8078,73.8858,73.8078,73.837,45687.0
2019-12-18 13:20:00,75.75,75.75,75.67,75.72,28770.0,73.8273,73.8273,73.7493,73.7981,28770.0
2019-12-18 13:30:00,75.72,75.74,75.64,75.72,40353.0,73.7981,73.8176,73.7201,73.7981,40353.0
2019-12-18 13:40:00,75.73,75.83,75.7,75.83,37363.0,73.8078,73.9053,73.7786,73.9053,37363.0
2019-12-18 13:50:00,75.85,75.9,75.78,75.79,80607.0,73.9248,73.9735,73.8565,73.8663,80607.0
2019-12-18 14:00:00,75.8,75.9,75.79,75.89,33866.0,73.876,73.9735,73.8663,73.9637,33866.0
2019-12-18 14:10:00,75.9,75.94,75.82,75.91,76635.0,73.9735,74.0125,73.8955,73.9832,76635.0
2019-12-18 14:20:00,75.9,75.9,75.8,75.84,43236.0,73.9735,73.9735,73.876,73.915,43236.0
2019-12-18 14:30:00,75.84,75.89,75.81,75.83,39889.0,73.915,73.9637,73.8858,73.9053,39889.0
2019-12-18 14:40:00,75.83,75.89,75.79,75.87,39018.0,73.9053,73.9637,73.8663,73.9443,39018.0
2019-12-18 14:50:00,75.87,75.92,75.84,75.89,35263.0,73.9443,73.993,73.915,73.9637,35263.0
2019-12-18 15:00:00,75.89,75.95,75.85,75.94,62474.0,73.9637,74.0222,73.9248,74.0125,62474.0
2019-12-18 15:10:00,75.94,76.0,75.89,76.0,35597.0,74.0125,74.071,73.9637,74.071,35597.0
2019-12-18 15:20:00,76.0,76.11,75.97,76.07,126562.0,74.071,74.1782,74.0417,74.1392,126562.0
2019-12-18 15:30:00,76.08,76.11,76.0,76.11,93848.0,74.1489,74.1782,74.071,74.1782,93848.0
2019-12-18 15:40:00,76.11,76.17,76.06,76.17,145983.0,74.1782,74.2366,74.1294,74.2366,145983.0
2019-12-18 15:50:00,76.17,76.28,76.08,76.22,372159.0,74.2366,74.3438,74.1489,74.2854,372159.0
2019-12-19 09:30:00,75.9,76.31,75.86,76.23,43580.0,73.9735,74.3731,73.9345,74.2951,43580.0
2019-12-19 09:40:00,76.23,76.32,76.06,76.11,19036.0,74.2951,74.3828,74.1294,74.1782,19036.0
2019-12-19 09:50:00,76.13,76.21,76.11,76.13,9996.0,74.1977,74.2756,74.1782,74.1977,9996.0
2019-12-19 10:00:00,76.13,76.23,76.11,76.19,16506.0,74.1977,74.2951,74.1782,74.2561,16506.0
2019-12-19 10:10:00,76.2,76.25,76.11,76.14,44035.0,74.2659,74.3146,74.1782,74.2074,44035.0
2019-12-19 10:20:00,76.16,76.3,76.14,76.3,32467.0,74.2269,74.3633,74.2074,74.3633,32467.0
2019-12-19 10:30:00,76.28,76.39,76.28,76.36,49002.0,74.3438,74.4511,74.3438,74.4218,49002.0
2019-12-19 10:40:00,76.35,76.47,76.35,76.46,54608.0,74.4121,74.529,74.4121,74.5193,54608.0
2019-12-19 10:50:00,76.45,76.54,76.42,76.51,62247.0,74.5095,74.5972,74.4803,74.568,62247.0
2019-12-19 11:00:00,76.52,76.54,76.47,76.52,49184.0,74.5778,74.5972,74.529,74.5778,49184.0
2019-12-19 11:10:00,76.52,76.58,76.51,76.58,37729.0,74.5778,74.6362,74.568,74.6362,37729.0
2019-12-19 11:20:00,76.57,76.71,76.57,76.67,30860.0,74.6265,74.7629,74.6265,74.7239,30860.0
2019-12-19 11:30:00,76.67,76.81,76.67,76.81,31147.0,74.7239,74.8604,74.7239,74.8604,31147.0
2019-12-19 11:40:00,76.81,76.86,76.77,76.8,19548.0,74.8604,74.9091,74.8214,74.8507,19548.0
2019-12-19 11:50:00,76.8,76.85,76.76,76.83,18983.0,74.8507,74.8994,74.8117,74.8799,18983.0
2019-12-19 12:00:00,76.82,76.9,76.79,76.89,30547.0,74.8701,74.9481,74.8409,74.9384,30547.0
2019-12-19 12:10:00,76.9,76.93,76.89,76.93,14627.0,74.9481,74.9774,74.9384,74.9774,14627.0
2019-12-19 12:20:00,76.94,76.94,76.83,76.86,23891.0,74.9871,74.9871,74.8799,74.9091,23891.0
2019-12-19 12:30:00,76.84,76.98,76.84,76.92,43273.0,74.8896,75.0261,74.8896,74.9676,43273.0
2019-12-19 12:40:00,76.92,77.0,76.91,76.98,22802.0,74.9676,75.0456,74.9579,75.0261,22802.0
2019-12-19 12:50:00,76.99,77.05,76.97,77.04,26207.0,75.0358,75.0943,75.0163,75.0846,26207.0
2019-12-19 13:00:00,77.04,77.06,77.0,77.05,26665.0,75.0846,75.1041,75.0456,75.0943,26665.0
2019-12-19 13:10:00,77.05,77.14,77.02,77.08,29274.0,75.0943,75.182,75.0651,75.1235,29274.0
2019-12-19 13:20:00,77.06,77.13,77.03,77.09,20888.0,75.1041,75.1723,75.0748,75.1333,20888.0
2019-12-19 13:30:00,77.09,77.2,77.09,77.17,17052.0,75.1333,75.2405,75.1333,75.2113,17052.0
2019-12-19 13:40:00,77.17,77.24,77.14,77.24,26176.0,75.2113,75.2795,75.182,75.2795,26176.0
2019-12-19 13:50:00,77.23,77.31,77.22,77.31,27215.0,75.2697,75.3477,75.26,75.3477,27215.0
2019-12-19 14:00:00,77.31,77.41,77.28,77.38,58312.0,75.3477,75.4452,75.3185,75.4159,58312.0
2019-12-19 14:10:00,77.39,77.41,77.24,77.33,78185.0,75.4257,75.4452,75.2795,75.3672,78185.0
2019-12-19 14:20:00,77.33,77.36,77.23,77.23,144675.0,75.3672,75.3964,75.2697,75.2697,144675.0
2019-12-19 14:30:00,77.23,77.27,77.17,77.21,125847.0,75.2697,75.3087,75.2113,75.2502,125847.0
2019-12-19 14:40:00,77.21,77.24,77.19,77.2,32248.0,75.2502,75.2795,75.2308,75.2405,32248.0
2019-12-19 14:50:00,77.2,77.25,77.14,77.19,79988.0,75.2405,75.2892,75.182,75.2308,79988.0
2019-12-19 15:00:00,77.19,77.28,77.16,77.2,33866.0,75.2308,75.3185,75.2015,75.2405,33866.0
2019-12-19 15:10:00,77.2,77.22,77.12,77.16,24789.0,75.2405,75.26,75.1625,75.2015,24789.0
2019-12-19 15:20:00,77.15,77.18,77.07,77.15,66450.0,75.1918,75.221,75.1138,75.1918,66450.0
2019-12-19 15:30:00,77.14,77.22,77.13,77.15,50659.0,75.182,75.26,75.1723,75.1918,50659.0
2019-12-19 15:40:00,77.15,77.26,77.13,77.21,86011.0,75.1918,75.299,75.1723,75.2502,86011.0
2019-12-19 15:50:00,77.2,77.22,76.99,77.08,246086.0,75.2405,75.26,75.0358,75.1235,246086.0
2019-12-20 09:30:00,77.79,77.79,77.09,77.13,1042299.0,75.8155,75.8155,75.1333,75.1723,1042299.0
2019-12-20 09:40:00,77.15,77.3,76.92,77.18,86357.0,75.1918,75.338,74.9676,75.221,86357.0
2019-12-20 09:50:00,77.2,77.31,77.05,77.13,52246.0,75.2405,75.3477,75.0943,75.1723,52246.0
2019-12-20 10:00:00,77.14,77.25,76.99,77.03,56213.0,75.182,75.2892,75.0358,75.0748,56213.0
2019-12-20 10:10:00,77.03,77.12,77.03,77.04,24487.0,75.0748,75.1625,75.0748,75.0846,24487.0
2019-12-20 10:20:00,77.04,77.05,76.91,76.91,46069.0,75.0846,75.0943,74.9579,74.9579,46069.0
2019-12-20 10:30:00,76.94,77.0,76.88,76.97,60021.0,74.9871,75.0456,74.9286,75.0163,60021.0
2019-12-20 10:40:00,77.0,77.17,76.95,77.11,21086.0,75.0456,75.2113,74.9968,75.1528,21086.0
2019-12-20 10:50:00,77.1,77.24,77.07,77.22,21399.0,75.143,75.2795,75.1138,75.26,21399.0
2019-12-20 11:00:00,77.21,77.25,77.15,77.19,22014.0,75.2502,75.2892,75.1918,75.2308,22014.0
2019-12-20 11:10:00,77.2,77.37,77.2,77.36,22586.0,75.2405,75.4062,75.2405,75.3964,22586.0
2019-12-20 11:20:00,77.36,77.42,77.32,77.32,23237.0,75.3964,75.4549,75.3575,75.3575,23237.0
2019-12-20 11:30:00,77.33,77.49,77.33,77.4,30141.0,75.3672,75.5231,75.3672,75.4354,30141.0
2019-12-20 11:40:00,77.39,77.52,77.39,77.5,19236.0,75.4257,75.5524,75.4257,75.5329,19236.0
2019-12-20 11:50:00,77.51,77.51,77.38,77.45,17602.0,75.5426,75.5426,75.4159,75.4842,17602.0
2019-12-20 12:00:00,77.45,77.51,77.43,77.49,21302.0,75.4842,75.5426,75.4647,75.5231,21302.0
2019-12-20 12:10:00,77.49,77.54,77.46,77.48,68604.0,75.5231,75.5719,75.4939,75.5134,68604.0
2019-12-20 12:20:00,77.48,77.58,77.47,77.55,30258.0,75.5134,75.6109,75.5036,75.5816,30258.0
2019-12-20 12:30:00,77.54,77.56,77.42,77.42,55334.0,75.5719,75.5914,75.4549,75.4549,55334.0
2019-12-20 12:40:00,77.43,77.46,77.39,77.39,28108.0,75.4647,75.4939,75.4257,75.4257,28108.0
2019-12-20 12:50:00,77.4,77.4,77.3,77.33,35297.0,75.4354,75.4354,75.338,75.3672,35297.0
2019-12-20 13:00:00,77.33,77.37,77.31,77.33,32235.0,75.3672,75.4062,75.3477,75.3672,32235.0
2019-12-20 13:10:00,77.33,77.34,77.23,77.24,19192.0,75.3672,75.3769,75.2697,75.2795,19192.0
2019-12-20 13:20:00,77.24,77.38,77.17,77.38,102114.0,75.2795,75.4159,75.2113,75.4159,102114.0
2019-12-20 13:30:00,77.38,77.38,77.3,77.35,47853.0,75.4159,75.4159,75.338,75.3867,47853.0
2019-12-20 13:40:00,77.35,77.35,77.31,77.34,17039.0,75.3867,75.3867,75.3477,75.3769,17039.0
2019-12-20 13:50:00,77.33,77.34,77.28,77.3,16336.0,75.3672,75.3769,75.3185,75.338,16336.0
2019-12-20 14:00:00,77.3,77.3,77.24,77.27,13973.0,75.338,75.338,75.2795,75.3087,13973.0
2019-12-20 14:10:00,77.27,77.3,77.22,77.24,19979.0,75.3087,75.338,75.26,75.2795,19979.0
2019-12-20 14:20:00,77.25,77.34,77.24,77.32,26692.0,75.2892,75.3769,75.2795,75.3575,26692.0
2019-12-20 14:30:00,77.31,77.34,77.26,77.26,12736.0,75.3477,75.3769,75.299,75.299,12736.0
2019-12-20 14:40:00,77.27,77.31,77.25,77.3,21601.0,75.3087,75.3477,75.2892,75.338,21601.0
2019-12-20 14:50:00,77.3,77.4,77.3,77.38,19794.0,75.338,75.4354,75.338,75.4159,19794.0
2019-12-20 15:00:00,77.37,77.51,77.37,77.5,60269.0,75.4062,75.5426,75.4062,75.5329,60269.0
2019-12-20 15:10:00,77.5,77.51,77.42,77.49,41210.0,75.5329,75.5426,75.4549,75.5231,41210.0
2019-12-20 15:20:00,77.49,77.5,77.42,77.44,47144.0,75.5231,75.5329,75.4549,75.4744,47144.0
2019-12-20 15:30:00,77.44,77.45,77.37,77.39,66685.0,75.4744,75.4842,75.4062,75.4257,66685.0
2019-12-20 15:40:00,77.38,77.39,77.2,77.24,92849.0,75.4159,75.4257,75.2405,75.2795,92849.0
2019-12-20 15:50:00,77.24,77.45,77.2,77.27,340552.0,75.2795,75.4842,75.2405,75.3087,340552.0
2019-12-23 09:30:00,77.42,77.42,76.81,76.81,45303.0,75.4549,75.4549,74.8604,74.8604,45303.0
2019-12-23 09:40:00,76.88,77.07,76.85,77.07,32248.0,74.9286,75.1138,74.8994,75.1138,32248.0
2019-12-23 09:50:00,77.09,77.15,77.06,77.07,20567.0,75.1333,75.1918,75.1041,75.1138,20567.0
2019-12-23 10:00:00,77.1,77.18,77.08,77.09,42296.0,75.143,75.221,75.1235,75.1333,42296.0
2019-12-23 10:10:00,77.1,77.2,77.04,77.19,36134.0,75.143,75.2405,75.0846,75.2308,36134.0
2019-12-23 10:20:00,77.16,77.28,77.15,77.21,31051.0,75.2015,75.3185,75.1918,75.2502,31051.0
2019-12-23 10:30:00,77.22,77.25,77.2,77.23,19368.0,75.26,75.2892,75.2405,75.2697,19368.0
2019-12-23 10:40:00,77.24,77.24,77.14,77.16,26521.0,75.2795,75.2795,75.182,75.2015,26521.0
2019-12-23 10:50:00,77.15,77.34,77.14,77.29,17060.0,75.1918,75.3769,75.182,75.3282,17060.0
2019-12-23 11:00:00,77.3,77.37,77.25,77.26,18515.0,75.338,75.4062,75.2892,75.299,18515.0
2019-12-23 11:10:00,77.26,77.28,77.17,77.24,13569.0,75.299,75.3185,75.2113,75.2795,13569.0
2019-12-23 11:20:00,77.26,77.26,77.11,77.19,56202.0,75.299,75.299,75.1528,75.2308,56202.0
2019-12-23 11:30:00,77.18,77.26,77.1,77.1,11147.0,75.221,75.299,75.143,75.143,11147.0
2019-12-23 11:40:00,77.1,77.15,77.06,77.06,12671.0,75.143,75.1918,75.1041,75.1041,12671.0
2019-12-23 11:50:00,77.07,77.23,77.02,77.22,29140.0,75.1138,75.2697,75.0651,75.26,29140.0
2019-12-23 12:00:00,77.22,77.23,77.14,77.16,9711.0,75.26,75.2697,75.182,75.2015,9711.0
2019-12-23 12:10:00,77.14,77.17,77.13,77.14,7980.0,75.182,75.2113,75.1723,75.182,7980.0
2019-12-23 12:20:00,77.14,77.16,77.1,77.12,14131.0,75.182,75.2015,75.143,75.1625,14131.0
2019-12-23 12:30:00,77.12,77.17,77.11,77.14,13513.0,75.1625,75.2113,75.1528,75.182,13513.0
2019-12-23 12:40:00,77.13,77.17,77.11,77.16,13153.0,75.1723,75.2113,75.1528,75.2015,13153.0
2019-12-23 12:50:00,77.17,77.22,77.13,77.22,15965.0,75.2113,75.26,75.1723,75.26,15965.0
2019-12-23 13:00:00,77.23,77.24,77.14,77.15,11553.0,75.2697,75.2795,75.182,75.1918,11553.0
2019-12-23 13:10:00,77.14,77.17,77.13,77.16,10960.0,75.182,75.2113,75.1723,75.2015,10960.0
2019-12-23 13:20:00,77.15,77.19,77.1,77.19,17654.0,75.1918,75.2308,75.143,75.2308,17654.0
2019-12-23 13:30:00,77.19,77.21,77.17,77.18,14224.0,75.2308,75.2502,75.2113,75.221,14224.0
2019-12-23 13:40:00,77.17,77.19,77.15,77.18,13404.0,75.2113,75.2308,75.1918,75.221,13404.0
2019-12-23 13:50:00,77.17,77.19,77.13,77.15,15769.0,75.2113,75.2308,75.1723,75.1918,15769.0
2019-12-23 14:00:00,77.16,77.18,77.13,77.14,13675.0,75.2015,75.221,75.1723,75.182,13675.0
2019-12-23 14:10:00,77.13,77.14,77.04,77.04,25771.0,75.1723,75.182,75.0846,75.0846,25771.0
2019-12-23 14:20:00,77.04,77.04,76.94,76.97,18943.0,75.0846,75.0846,74.9871,75.0163,18943.0
2019-12-23 14:30:00,76.97,77.0,76.89,76.97,34953.0,75.0163,75.0456,74.9384,75.0163,34953.0
2019-12-23 14:40:00,76.96,76.96,76.91,76.92,14742.0,75.0066,75.0066,74.9579,74.9676,14742.0
2019-12-23 14:50:00,76.92,76.94,76.89,76.92,18450.0,74.9676,74.9871,74.9384,74.9676,18450.0
2019-12-23 15:00:00,76.92,76.93,76.83,76.88,25856.0,74.9676,74.9774,74.8799,74.9286,25856.0
2019-12-23 15:10:00,76.88,76.97,76.87,76.89,41210.0,74.9286,75.0163,74.9189,74.9384,41210.0
2019-12-23 15:20:00,76.89,76.92,76.87,76.92,18216.0,74.9384,74.9676,74.9189,74.9676,18216.0
2019-12-23 15:30:00,76.92,76.96,76.89,76.92,21922.0,74.9676,75.0066,74.9384,74.9676,21922.0
2019-12-23 15:40:00,76.92,76.93,76.81,76.89,41704.0,74.9676,74.9774,74.8604,74.9384,41704.0
2019-12-23 15:50:00,76.89,76.94,76.78,76.81,143328.0,74.9384,74.9871,74.8312,74.8604,143328.0
2019-12-24 09:30:00,76.91,77.1,76.78,76.95,22884.0,74.9579,75.143,74.8312,74.9968,22884.0
2019-12-24 09:40:00,76.96,77.04,76.94,76.97,11910.0,75.0066,75.0846,74.9871,75.0163,11910.0
2019-12-24 09:50:00,76.95,77.03,76.95,76.99,6213.0,74.9968,75.0748,74.9968,75.0358,6213.0
2019-12-24 10:00:00,77.0,77.04,76.93,76.99,13695.0,75.0456,75.0846,74.9774,75.0358,13695.0
2019-12-24 10:10:00,77.0,77.16,76.96,77.09,14521.0,75.0456,75.2015,75.0066,75.1333,14521.0
2019-12-24 10:20:00,77.1,77.15,77.03,77.15,14208.0,75.143,75.1918,75.0748,75.1918,14208.0
2019-12-24 10:30:00,77.16,77.2,77.0,77.0,13414.0,75.2015,75.2405,75.0456,75.0456,13414.0
2019-12-24 10:40:00,77.02,77.05,76.97,77.01,10052.0,75.0651,75.0943,75.0163,75.0553,10052.0
2019-12-24 10:50:00,77.01,77.11,77.01,77.07,7920.0,75.0553,75.1528,75.0553,75.1138,7920.0
2019-12-24 11:00:00,77.07,77.2,77.05,77.18,8207.0,75.1138,75.2405,75.0943,75.221,8207.0
2019-12-24 11:10:00,77.16,77.26,77.11,77.26,15883.0,75.2015,75.299,75.1528,75.299,15883.0
2019-12-24 11:20:00,77.25,77.25,77.19,77.24,7276.0,75.2892,75.2892,75.2308,75.2795,7276.0
2019-12-24 11:30:00,77.23,77.27,77.19,77.2,8847.0,75.2697,75.3087,75.2308,75.2405,8847.0
2019-12-24 11:40:00,77.19,77.26,77.18,77.26,12691.0,75.2308,75.299,75.221,75.299,12691.0
2019-12-24 11:50:00,77.26,77.27,77.17,77.19,9636.0,75.299,75.3087,75.2113,75.2308,9636.0
2019-12-24 12:00:00,77.19,77.21,77.12,77.12,8858.0,75.2308,75.2502,75.1625,75.1625,8858.0
2019-12-24 12:10:00,77.13,77.23,77.1,77.23,18951.0,75.1723,75.2697,75.143,75.2697,18951.0
2019-12-24 12:20:00,77.21,77.23,77.16,77.17,6130.0,75.2502,75.2697,75.2015,75.2113,6130.0
2019-12-24 12:30:00,77.17,77.17,77.1,77.13,10494.0,75.2113,75.2113,75.143,75.1723,10494.0
2019-12-24 12:40:00,77.13,77.16,77.1,77.16,14683.0,75.1723,75.2015,75.143,75.2015,14683.0
2019-12-24 12:50:00,77.15,77.22,77.13,77.18,60685.0,75.1918,75.26,75.1723,75.221,60685.0
2019-12-26 09:30:00,77.32,77.37,77.26,77.32,22888.0,75.3575,75.4062,75.299,75.3575,22888.0
2019-12-26 09:40:00,77.34,77.4,77.25,77.29,32095.0,75.3769,75.4354,75.2892,75.3282,32095.0
2019-12-26 09:50:00,77.29,77.4,77.24,77.35,20467.0,75.3282,75.4354,75.2795,75.3867,20467.0
2019-12-26 10:00:00,77.36,77.37,77.3,77.36,9396.0,75.3964,75.4062,75.338,75.3964,9396.0
2019-12-26 10:10:00,77.36,77.37,77.28,77.34,63362.0,75.3964,75.4062,75.3185,75.3769,63362.0
2019-12-26 10:20:00,77.33,77.38,77.33,77.34,9724.0,75.3672,75.4159,75.3672,75.3769,9724.0
2019-12-26 10:30:00,77.35,77.38,77.28,77.29,16467.0,75.3867,75.4159,75.3185,75.3282,16467.0
2019-12-26 10:40:00,77.28,77.36,77.28,77.33,15769.0,75.3185,75.3964,75.3185,75.3672,15769.0
2019-12-26 10:50:00,77.33,77.33,77.25,77.26,15285.0,75.3672,75.3672,75.2892,75.299,15285.0
2019-12-26 11:00:00,77.27,77.31,77.24,77.28,20449.0,75.3087,75.3477,75.2795,75.3185,20449.0
2019-12-26 11:10:00,77.27,77.29,77.22,77.25,29975.0,75.3087,75.3282,75.26,75.2892,29975.0
2019-12-26 11:20:00,77.26,77.29,77.24,77.26,22548.0,75.299,75.3282,75.2795,75.299,22548.0
2019-12-26 11:30:00,77.25,77.26,77.23,77.26,13147.0,75.2892,75.299,75.2697,75.299,13147.0
2019-12-26 11:40:00,77.26,77.26,77.21,77.22,15002.0,75.299,75.299,75.2502,75.26,15002.0
2019-12-26 11:50:00,77.22,77.26,77.22,77.26,18759.0,75.26,75.299,75.26,75.299,18759.0
2019-12-26 12:00:00,77.26,77.27,77.23,77.25,19164.0,75.299,75.3087,75.2697,75.2892,19164.0
2019-12-26 12:10:00,77.25,77.25,77.19,77.22,15836.0,75.2892,75.2892,75.2308,75.26,15836.0
2019-12-26 12:20:00,77.22,77.22,77.18,77.19,9237.0,75.26,75.26,75.221,75.2308,9237.0
2019-12-26 12:30:00,77.19,77.24,77.18,77.22,16036.0,75.2308,75.2795,75.221,75.26,16036.0
2019-12-26 12:40:00,77.22,77.24,77.2,77.21,10455.0,75.26,75.2795,75.2405,75.2502,10455.0
2019-12-26 12:50:00,77.21,77.23,77.17,77.17,10566.0,75.2502,75.2697,75.2113,75.2113,10566.0
2019-12-26 13:00:00,77.17,77.22,77.17,77.21,8022.0,75.2113,75.26,75.2113,75.2502,8022.0
2019-12-26 13:10:00,77.21,77.25,77.2,77.24,7033.0,75.2502,75.2892,75.2405,75.2795,7033.0
2019-12-26 13:20:00,77.24,77.26,77.24,77.24,11809.0,75.2795,75.299,75.2795,75.2795,11809.0
2019-12-26 13:30:00,77.25,77.26,77.2,77.24,29960.0,75.2892,75.299,75.2405,75.2795,29960.0
2019-12-26 13:40:00,77.24,77.24,77.17,77.2,16804.0,75.2795,75.2795,75.2113,75.2405,16804.0
2019-12-26 13:50:00,77.19,77.21,77.16,77.2,12668.0,75.2308,75.2502,75.2015,75.2405,12668.0
2019-12-26 14:00:00,77.19,77.22,77.18,77.21,53380.0,75.2308,75.26,75.221,75.2502,53380.0
2019-12-26 14:10:00,77.2,77.22,77.18,77.19,6914.0,75.2405,75.26,75.221,75.2308,6914.0
2019-12-26 14:20:00,77.18,77.2,77.16,77.2,11478.0,75.221,75.2405,75.2015,75.2405,11478.0
2019-12-26 14:30:00,77.19,77.26,77.19,77.23,21689.0,75.2308,75.299,75.2308,75.2697,21689.0
2019-12-26 14:40:00,77.22,77.22,77.17,77.19,9056.0,75.26,75.26,75.2113,75.2308,9056.0
2019-12-26 14:50:00,77.19,77.2,77.16,77.17,14192.0,75.2308,75.2405,75.2015,75.2113,14192.0
2019-12-26 15:00:00,77.18,77.25,77.18,77.2,14610.0,75.221,75.2892,75.221,75.2405,14610.0
2019-12-26 15:10:00,77.2,77.21,77.17,77.21,10695.0,75.2405,75.2502,75.2113,75.2502,10695.0
2019-12-26 15:20:00,77.21,77.25,77.21,77.24,11869.0,75.2502,75.2892,75.2502,75.2795,11869.0
2019-12-26 15:30:00,77.24,77.26,77.17,77.19,17028.0,75.2795,75.299,75.2113,75.2308,17028.0
2019-12-26 15:40:00,77.19,77.25,77.17,77.21,23783.0,75.2308,75.2892,75.2113,75.2502,23783.0
2019-12-26 15:50:00,77.21,77.26,77.18,77.25,119667.0,75.2502,75.299,75.221,75.2892,119667.0
2019-12-27 09:30:00,77.23,77.36,76.94,77.07,50604.0,75.2697,75.3964,74.9871,75.1138,50604.0
2019-12-27 09:40:00,77.07,77.11,76.89,76.89,23398.0,75.1138,75.1528,74.9384,74.9384,23398.0
2019-12-27 09:50:00,76.89,77.02,76.87,77.01,20470.0,74.9384,75.0651,74.9189,75.0553,20470.0
2019-12-27 10:00:00,77.01,77.06,76.95,77.05,20285.0,75.0553,75.1041,74.9968,75.0943,20285.0
2019-12-27 10:10:00,77.02,77.13,77.0,77.13,20063.0,75.0651,75.1723,75.0456,75.1723,20063.0
2019-12-27 10:20:00,77.12,77.19,77.07,77.18,19017.0,75.1625,75.2308,75.1138,75.221,19017.0
2019-12-27 10:30:00,77.16,77.2,77.14,77.14,17858.0,75.2015,75.2405,75.182,75.182,17858.0
2019-12-27 10:40:00,77.12,77.13,77.06,77.09,16773.0,75.1625,75.1723,75.1041,75.1333,16773.0
2019-12-27 10:50:00,77.11,77.11,77.01,77.04,35295.0,75.1528,75.1528,75.0553,75.0846,35295.0
2019-12-27 11:00:00,77.05,77.17,77.03,77.07,18509.0,75.0943,75.2113,75.0748,75.1138,18509.0
2019-12-27 11:10:00,77.07,77.08,77.04,77.05,21373.0,75.1138,75.1235,75.0846,75.0943,21373.0
2019-12-27 11:20:00,77.06,77.16,77.05,77.13,14179.0,75.1041,75.2015,75.0943,75.1723,14179.0
2019-12-27 11:30:00,77.12,77.13,77.06,77.09,17188.0,75.1625,75.1723,75.1041,75.1333,17188.0
2019-12-27 11:40:00,77.08,77.16,77.07,77.07,10796.0,75.1235,75.2015,75.1138,75.1138,10796.0
2019-12-27 11:50:00,77.09,77.13,77.09,77.1,9321.0,75.1333,75.1723,75.1333,75.143,9321.0
2019-12-27 12:00:00,77.11,77.15,77.07,77.1,10779.0,75.1528,75.1918,75.1138,75.143,10779.0
2019-12-27 12:10:00,77.11,77.12,77.07,77.11,9578.0,75.1528,75.1625,75.1138,75.1528,9578.0
2019-12-27 12:20:00,77.12,77.13,77.07,77.08,18752.0,75.1625,75.1723,75.1138,75.1235,18752.0
2019-12-27 12:30:00,77.08,77.12,77.05,77.12,15632.0,75.1235,75.1625,75.0943,75.1625,15632.0
2019-12-27 12:40:00,77.12,77.21,77.11,77.2,8260.0,75.1625,75.2502,75.1528,75.2405,8260.0
2019-12-27 12:50:00,77.2,77.23,77.12,77.13,19628.0,75.2405,75.2697,75.1625,75.1723,19628.0
2019-12-27 13:00:00,77.14,77.19,77.1,77.17,10269.0,75.182,75.2308,75.143,75.2113,10269.0
2019-12-27 13:10:00,77.17,77.18,77.14,77.15,6405.0,75.2113,75.221,75.182,75.1918,6405.0
2019-12-27 13:20:00,77.13,77.14,77.05,77.08,14235.0,75.1723,75.182,75.0943,75.1235,14235.0
2019-12-27 13:30:00,77.09,77.13,77.05,77.07,12353.0,75.1333,75.1723,75.0943,75.1138,12353.0
2019-12-27 13:40:00,77.08,77.08,77.02,77.02,8600.0,75.1235,75.1235,75.0651,75.0651,8600.0
2019-12-27 13:50:00,77.02,77.11,77.02,77.05,17363.0,75.0651,75.1528,75.0651,75.0943,17363.0
2019-12-27 14:00:00,77.05,77.09,77.03,77.03,14560.0,75.0943,75.1333,75.0748,75.0748,14560.0
2019-12-27 14:10:00,77.03,77.08,77.01,77.08,9087.0,75.0748,75.1235,75.0553,75.1235,9087.0
2019-12-27 14:20:00,77.07,77.08,77.03,77.07,7600.0,75.1138,75.1235,75.0748,75.1138,7600.0
2019-12-27 14:30:00,77.07,77.13,77.07,77.13,7114.0,75.1138,75.1723,75.1138,75.1723,7114.0
2019-12-27 14:40:00,77.12,77.17,77.11,77.17,10152.0,75.1625,75.2113,75.1528,75.2113,10152.0
2019-12-27 14:50:00,77.17,77.19,77.15,77.17,14260.0,75.2113,75.2308,75.1918,75.2113,14260.0
2019-12-27 15:00:00,77.17,77.2,77.12,77.13,6922.0,75.2113,75.2405,75.1625,75.1723,6922.0
2019-12-27 15:10:00,77.13,77.13,77.09,77.12,9504.0,75.1723,75.1723,75.1333,75.1625,9504.0
2019-12-27 15:20:00,77.13,77.13,77.1,77.11,9164.0,75.1723,75.1723,75.143,75.1528,9164.0
2019-12-27 15:30:00,77.11,77.11,77.05,77.06,14256.0,75.1528,75.1528,75.0943,75.1041,14256.0
2019-12-27 15:40:00,77.07,77.1,77.01,77.04,32792.0,75.1138,75.143,75.0553,75.0846,32792.0
2019-12-27 15:50:00,77.04,77.16,76.98,77.11,89824.0,75.0846,75.2015,75.0261,75.1528,89824.0
2019-12-30 09:30:00,77.29,77.51,77.11,77.26,57547.0,75.3282,75.5426,75.1528,75.299,57547.0
2019-12-30 09:40:00,77.26,77.39,77.04,77.33,51957.0,75.299,75.4257,75.0846,75.3672,51957.0
2019-12-30 09:50:00,77.32,77.45,77.16,77.26,35283.0,75.3575,75.4842,75.2015,75.299,35283.0
2019-12-30 10:00:00,77.28,77.4,77.25,77.38,28003.0,75.3185,75.4354,75.2892,75.4159,28003.0
2019-12-30 10:10:00,77.37,77.4,77.26,77.3,28339.0,75.4062,75.4354,75.299,75.338,28339.0
2019-12-30 10:20:00,77.26,77.32,77.23,77.32,29436.0,75.299,75.3575,75.2697,75.3575,29436.0
2019-12-30 10:30:00,77.31,77.42,77.3,77.41,25304.0,75.3477,75.4549,75.338,75.4452,25304.0
2019-12-30 10:40:00,77.41,77.48,77.35,77.47,27301.0,75.4452,75.5134,75.3867,75.5036,27301.0
2019-12-30 10:50:00,77.46,77.54,77.44,77.51,33719.0,75.4939,75.5719,75.4744,75.5426,33719.0
2019-12-30 11:00:00,77.51,77.55,77.34,77.34,28007.0,75.5426,75.5816,75.3769,75.3769,28007.0
2019-12-30 11:10:00,77.35,77.45,77.31,77.44,16236.0,75.3867,75.4842,75.3477,75.4744,16236.0
2019-12-30 11:20:00,77.44,77.5,77.38,77.47,23011.0,75.4744,75.5329,75.4159,75.5036,23011.0
2019-12-30 11:30:00,77.47,77.47,77.38,77.42,14886.0,75.5036,75.5036,75.4159,75.4549,14886.0
2019-12-30 11:40:00,77.43,77.52,77.39,77.48,24703.0,75.4647,75.5524,75.4257,75.5134,24703.0
2019-12-30 11:50:00,77.48,77.59,77.45,77.58,71003.0,75.5134,75.6206,75.4842,75.6109,71003.0
2019-12-30 12:00:00,77.58,77.67,77.57,77.66,25191.0,75.6109,75.6986,75.6011,75.6888,25191.0
2019-12-30 12:10:00,77.66,77.82,77.66,77.78,68914.0,75.6888,75.8448,75.6888,75.8058,68914.0
2019-12-30 12:20:00,77.77,77.82,77.73,77.81,46244.0,75.796,75.8448,75.757,75.835,46244.0
2019-12-30 12:30:00,77.81,77.93,77.8,77.92,52660.0,75.835,75.952,75.8253,75.9422,52660.0
2019-12-30 12:40:00,77.91,77.92,77.84,77.86,21116.0,75.9325,75.9422,75.8643,75.8837,21116.0
2019-12-30 12:50:00,77.86,77.91,77.8,77.84,29438.0,75.8837,75.9325,75.8253,75.8643,29438.0
2019-12-30 13:00:00,77.85,77.85,77.68,77.78,42640.0,75.874,75.874,75.7083,75.8058,42640.0
2019-12-30 13:10:00,77.78,77.78,77.64,77.64,25354.0,75.8058,75.8058,75.6693,75.6693,25354.0
2019-12-30 13:20:00,77.62,77.69,77.62,77.63,18854.0,75.6498,75.7181,75.6498,75.6596,18854.0
2019-12-30 13:30:00,77.64,77.74,77.62,77.74,27384.0,75.6693,75.7668,75.6498,75.7668,27384.0
2019-12-30 13:40:00,77.72,77.74,77.66,77.73,22804.0,75.7473,75.7668,75.6888,75.757,22804.0
2019-12-30 13:50:00,77.74,77.82,77.74,77.81,17012.0,75.7668,75.8448,75.7668,75.835,17012.0
2019-12-30 14:00:00,77.81,77.82,77.76,77.81,22275.0,75.835,75.8448,75.7863,75.835,22275.0
2019-12-30 14:10:00,77.81,77.82,77.75,77.75,17075.0,75.835,75.8448,75.7765,75.7765,17075.0
2019-12-30 14:20:00,77.74,77.8,77.74,77.8,23386.0,75.7668,75.8253,75.7668,75.8253,23386.0
2019-12-30 14:30:00,77.79,77.84,77.75,77.76,32362.0,75.8155,75.8643,75.7765,75.7863,32362.0
2019-12-30 14:40:00,77.76,77.82,77.75,77.81,29488.0,75.7863,75.8448,75.7765,75.835,29488.0
2019-12-30 14:50:00,77.82,77.84,77.79,77.84,19705.0,75.8448,75.8643,75.8155,75.8643,19705.0
2019-12-30 15:00:00,77.84,77.9,77.83,77.87,30806.0,75.8643,75.9227,75.8545,75.8935,30806.0
2019-12-30 15:10:00,77.87,77.9,77.84,77.88,29970.0,75.8935,75.9227,75.8643,75.9032,29970.0
2019-12-30 15:20:00,77.88,77.92,77.84,77.9,46676.0,75.9032,75.9422,75.8643,75.9227,46676.0
2019-12-30 15:30:00,77.9,77.94,77.83,77.94,42312.0,75.9227,75.9617,75.8545,75.9617,42312.0
2019-12-30 15:40:00,77.93,77.96,77.88,77.95,46743.0,75.952,75.9812,75.9032,75.9715,46743.0
2019-12-30 15:50:00,77.94,77.96,77.87,77.96,155420.0,75.9617,75.9812,75.8935,75.9812,155420.0
2019-12-31 09:30:00,77.8,78.0,77.79,77.84,31942.0,75.8253,76.0202,75.8155,75.8643,31942.0
2019-12-31 09:40:00,77.85,77.93,77.81,77.92,27585.0,75.874,75.952,75.835,75.9422,27585.0
2019-12-31 09:50:00,77.91,77.93,77.77,77.86,19994.0,75.9325,75.952,75.796,75.8837,19994.0
2019-12-31 10:00:00,77.86,77.89,77.78,77.84,23232.0,75.8837,75.913,75.8058,75.8643,23232.0
2019-12-31 10:10:00,77.85,77.94,77.83,77.94,17648.0,75.874,75.9617,75.8545,75.9617,17648.0
2019-12-31 10:20:00,77.93,77.93,77.81,77.81,11820.0,75.952,75.952,75.835,75.835,11820.0
2019-12-31 10:30:00,77.81,77.82,77.74,77.74,20906.0,75.835,75.8448,75.7668,75.7668,20906.0
2019-12-31 10:40:00,77.72,77.74,77.68,77.69,14111.0,75.7473,75.7668,75.7083,75.7181,14111.0
2019-12-31 10:50:00,77.66,77.75,77.64,77.73,13606.0,75.6888,75.7765,75.6693,75.757,13606.0
2019-12-31 11:00:00,77.72,77.82,77.71,77.77,17555.0,75.7473,75.8448,75.7376,75.796,17555.0
2019-12-31 11:10:00,77.77,77.85,77.75,77.85,15177.0,75.796,75.874,75.7765,75.874,15177.0
2019-12-31 11:20:00,77.84,77.91,77.81,77.91,14948.0,75.8643,75.9325,75.835,75.9325,14948.0
2019-12-31 11:30:00,77.91,77.92,77.78,77.81,20781.0,75.9325,75.9422,75.8058,75.835,20781.0
2019-12-31 11:40:00,77.81,77.91,77.76,77.84,26070.0,75.835,75.9325,75.7863,75.8643,26070.0
2019-12-31 11:50:00,77.84,77.92,77.84,77.89,18645.0,75.8643,75.9422,75.8643,75.913,18645.0
2019-12-31 12:00:00,77.89,77.9,77.78,77.83,18612.0,75.913,75.9227,75.8058,75.8545,18612.0
2019-12-31 12:10:00,77.83,77.84,77.74,77.78,17665.0,75.8545,75.8643,75.7668,75.8058,17665.0
2019-12-31 12:20:00,77.78,77.86,77.78,77.84,15555.0,75.8058,75.8837,75.8058,75.8643,15555.0
2019-12-31 12:30:00,77.84,77.92,77.82,77.91,21490.0,75.8643,75.9422,75.8448,75.9325,21490.0
2019-12-31 12:40:00,77.92,77.99,77.91,77.98,10645.0,75.9422,76.0104,75.9325,76.0007,10645.0
2019-12-31 12:50:00,77.97,78.03,77.97,78.03,15674.0,75.991,76.0494,75.991,76.0494,15674.0
2019-12-31 13:00:00,78.03,78.12,78.02,78.09,22232.0,76.0494,76.1371,76.0397,76.1079,22232.0
2019-12-31 13:10:00,78.1,78.12,78.06,78.07,11586.0,76.1177,76.1371,76.0787,76.0884,11586.0
2019-12-31 13:20:00,78.08,78.09,78.03,78.08,15228.0,76.0982,76.1079,76.0494,76.0982,15228.0
2019-12-31 13:30:00,78.08,78.12,78.06,78.1,14904.0,76.0982,76.1371,76.0787,76.1177,14904.0
2019-12-31 13:40:00,78.1,78.16,78.09,78.16,12598.0,76.1177,76.1761,76.1079,76.1761,12598.0
2019-12-31 13:50:00,78.16,78.16,78.09,78.1,10891.0,76.1761,76.1761,76.1079,76.1177,10891.0
2019-12-31 14:00:00,78.1,78.12,78.07,78.12,22312.0,76.1177,76.1371,76.0884,76.1371,22312.0
2019-12-31 14:10:00,78.12,78.2,78.09,78.13,24659.0,76.1371,76.2151,76.1079,76.1469,24659.0
2019-12-31 14:20:00,78.13,78.17,78.11,78.16,14621.0,76.1469,76.1859,76.1274,76.1761,14621.0
2019-12-31 14:30:00,78.16,78.17,78.13,78.14,22593.0,76.1761,76.1859,76.1469,76.1566,22593.0
2019-12-31 14:40:00,78.15,78.18,78.13,78.17,33081.0,76.1664,76.1956,76.1469,76.1859,33081.0
2019-12-31 14:50:00,78.17,78.2,78.14,78.17,19407.0,76.1859,76.2151,76.1566,76.1859,19407.0
2019-12-31 15:00:00,78.16,78.18,78.14,78.17,25994.0,76.1761,76.1956,76.1566,76.1859,25994.0
2019-12-31 15:10:00,78.17,78.23,78.15,78.19,21348.0,76.1859,76.2444,76.1664,76.2054,21348.0
2019-12-31 15:20:00,78.19,78.26,78.19,78.21,28054.0,76.2054,76.2736,76.2054,76.2249,28054.0
2019-12-31 15:30:00,78.21,78.27,78.2,78.23,46661.0,76.2249,76.2833,76.2151,76.2444,46661.0
2019-12-31 15:40:00,78.23,78.26,78.18,78.22,32349.0,76.2444,76.2736,76.1956,76.2346,32349.0
2019-12-31 15:50:00,78.23,78.3,78.17,78.27,189705.0,76.2444,76.3126,76.1859,76.2833,189705.0
2020-01-02 09:30:00,78.74,78.75,78.14,78.26,106227.0,76.7414,76.7512,76.1566,76.2736,106227.0
2020-01-02 09:40:00,78.28,78.5,78.23,78.48,58131.0,76.2931,76.5075,76.2444,76.488,58131.0
2020-01-02 09:50:00,78.49,78.51,78.26,78.27,53549.0,76.4978,76.5172,76.2736,76.2833,53549.0
2020-01-02 10:00:00,78.27,78.3,78.08,78.13,61737.0,76.2833,76.3126,76.0982,76.1469,61737.0
2020-01-02 10:10:00,78.12,78.12,77.91,77.93,66836.0,76.1371,76.1371,75.9325,75.952,66836.0
2020-01-02 10:20:00,77.95,77.97,77.79,77.91,48372.0,75.9715,75.991,75.8155,75.9325,48372.0
2020-01-02 10:30:00,77.92,78.0,77.86,77.9,63340.0,75.9422,76.0202,75.8837,75.9227,63340.0
2020-01-02 10:40:00,77.9,78.07,77.89,78.06,47217.0,75.9227,76.0884,75.913,76.0787,47217.0
2020-01-02 10:50:00,78.07,78.08,77.95,78.05,50762.0,76.0884,76.0982,75.9715,76.0689,50762.0
2020-01-02 11:00:00,78.04,78.06,77.89,77.95,66162.0,76.0592,76.0787,75.913,75.9715,66162.0
2020-01-02 11:10:00,77.96,77.96,77.89,77.95,29285.0,75.9812,75.9812,75.913,75.9715,29285.0
2020-01-02 11:20:00,77.95,78.03,77.9,77.97,31499.0,75.9715,76.0494,75.9227,75.991,31499.0
2020-01-02 11:30:00,77.97,78.01,77.83,77.87,33808.0,75.991,76.0299,75.8545,75.8935,33808.0
2020-01-02 11:40:00,77.87,78.14,77.87,78.13,47576.0,75.8935,76.1566,75.8935,76.1469,47576.0
2020-01-02 11:50:00,78.15,78.16,78.07,78.16,22842.0,76.1664,76.1761,76.0884,76.1761,22842.0
2020-01-02 12:00:00,78.16,78.32,78.14,78.3,35350.0,76.1761,76.3321,76.1566,76.3126,35350.0
2020-01-02 12:10:00,78.3,78.36,78.26,78.3,22697.0,76.3126,76.3711,76.2736,76.3126,22697.0
2020-01-02 12:20:00,78.3,78.32,78.22,78.24,23114.0,76.3126,76.3321,76.2346,76.2541,23114.0
2020-01-02 12:30:00,78.24,78.35,78.23,78.34,19593.0,76.2541,76.3613,76.2444,76.3516,19593.0
2020-01-02 12:40:00,78.35,78.37,78.31,78.33,24144.0,76.3613,76.3808,76.3223,76.3418,24144.0
2020-01-02 12:50:00,78.32,78.42,78.3,78.4,25279.0,76.3321,76.4295,76.3126,76.41,25279.0
2020-01-02 13:00:00,78.4,78.41,78.32,78.38,31046.0,76.41,76.4198,76.3321,76.3905,31046.0
2020-01-02 13:10:00,78.38,78.44,78.38,78.38,24189.0,76.3905,76.449,76.3905,76.3905,24189.0
2020-01-02 13:20:00,78.39,78.45,78.39,78.42,26588.0,76.4003,76.4588,76.4003,76.4295,26588.0
2020-01-02 13:30:00,78.42,78.48,78.41,78.47,17784.0,76.4295,76.488,76.4198,76.4783,17784.0
2020-01-02 13:40:00,78.49,78.49,78.41,78.41,25517.0,76.4978,76.4978,76.4198,76.4198,25517.0
2020-01-02 13:50:00,78.42,78.45,78.36,78.45,25925.0,76.4295,76.4588,76.3711,76.4588,25925.0
2020-01-02 14:00:00,78.45,78.46,78.41,78.42,22379.0,76.4588,76.4685,76.4198,76.4295,22379.0
2020-01-02 14:10:00,78.42,78.42,78.34,78.37,40531.0,76.4295,76.4295,76.3516,76.3808,40531.0
2020-01-02 14:20:00,78.37,78.38,78.33,78.33,46095.0,76.3808,76.3905,76.3418,76.3418,46095.0
2020-01-02 14:30:00,78.34,78.38,78.33,78.33,35496.0,76.3516,76.3905,76.3418,76.3418,35496.0
2020-01-02 14:40:00,78.33,78.41,78.33,78.39,33520.0,76.3418,76.4198,76.3418,76.4003,33520.0
2020-01-02 14:50:00,78.39,78.42,78.33,78.36,31990.0,76.4003,76.4295,76.3418,76.3711,31990.0
2020-01-02 15:00:00,78.37,78.4,78.33,78.34,37879.0,76.3808,76.41,76.3418,76.3516,37879.0
2020-01-02 15:10:00,78.34,78.4,78.34,78.39,47024.0,76.3516,76.41,76.3516,76.4003,47024.0
2020-01-02 15:20:00,78.39,78.39,78.34,78.37,38345.0,76.4003,76.4003,76.3516,76.3808,38345.0
2020-01-02 15:30:00,78.37,78.45,78.36,78.38,50037.0,76.3808,76.4588,76.3711,76.3905,50037.0
2020-01-02 15:40:00,78.38,78.44,78.37,78.4,79183.0,76.3905,76.449,76.3808,76.41,79183.0
2020-01-02 15:50:00,78.41,78.48,78.3,78.42,460050.0,76.4198,76.488,76.3126,76.4295,460050.0
2020-01-03 09:30:00,77.92,78.29,77.86,78.14,56065.0,75.9422,76.3028,75.8837,76.1566,56065.0
2020-01-03 09:40:00,78.14,78.2,77.95,78.07,21591.0,76.1566,76.2151,75.9715,76.0884,21591.0
2020-01-03 09:50:00,78.05,78.06,77.9,77.91,19413.0,76.0689,76.0787,75.9227,75.9325,19413.0
2020-01-03 10:00:00,77.9,78.02,77.8,78.0,15894.0,75.9227,76.0397,75.8253,76.0202,15894.0
2020-01-03 10:10:00,77.98,78.03,77.88,77.9,13617.0,76.0007,76.0494,75.9032,75.9227,13617.0
2020-01-03 10:20:00,77.88,77.88,77.79,77.83,13265.0,75.9032,75.9032,75.8155,75.8545,13265.0
2020-01-03 10:30:00,77.85,77.89,77.79,77.81,62856.0,75.874,75.913,75.8155,75.835,62856.0
2020-01-03 10:40:00,77.82,78.01,77.71,77.74,67645.0,75.8448,76.0299,75.7376,75.7668,67645.0
2020-01-03 10:50:00,77.74,77.77,77.62,77.62,55538.0,75.7668,75.796,75.6498,75.6498,55538.0
2020-01-03 11:00:00,77.63,77.63,77.46,77.46,66730.0,75.6596,75.6596,75.4939,75.4939,66730.0
2020-01-03 11:10:00,77.45,77.53,77.33,77.33,61919.0,75.4842,75.5621,75.3672,75.3672,61919.0
2020-01-03 11:20:00,77.35,77.48,77.34,77.46,22284.0,75.3867,75.5134,75.3769,75.4939,22284.0
2020-01-03 11:30:00,77.47,77.5,77.37,77.43,46420.0,75.5036,75.5329,75.4062,75.4647,46420.0
2020-01-03 11:40:00,77.43,77.56,77.38,77.54,58302.0,75.4647,75.5914,75.4159,75.5719,58302.0
2020-01-03 11:50:00,77.55,77.7,77.54,77.66,11780.0,75.5816,75.7278,75.5719,75.6888,11780.0
2020-01-03 12:00:00,77.66,77.73,77.62,77.72,35919.0,75.6888,75.757,75.6498,75.7473,35919.0
2020-01-03 12:10:00,77.73,77.77,77.71,77.77,8288.0,75.757,75.796,75.7376,75.796,8288.0
2020-01-03 12:20:00,77.77,77.9,77.76,77.87,8759.0,75.796,75.9227,75.7863,75.8935,8759.0
2020-01-03 12:30:00,77.85,77.9,77.79,77.89,18264.0,75.874,75.9227,75.8155,75.913,18264.0
2020-01-03 12:40:00,77.87,77.94,77.85,77.94,13831.0,75.8935,75.9617,75.874,75.9617,13831.0
2020-01-03 12:50:00,77.95,77.95,77.87,77.87,8278.0,75.9715,75.9715,75.8935,75.8935,8278.0
2020-01-03 13:00:00,77.87,77.9,77.86,77.9,7000.0,75.8935,75.9227,75.8837,75.9227,7000.0
2020-01-03 13:10:00,77.9,77.91,77.75,77.78,44031.0,75.9227,75.9325,75.7765,75.8058,44031.0
2020-01-03 13:20:00,77.77,77.83,77.69,77.74,60356.0,75.796,75.8545,75.7181,75.7668,60356.0
2020-01-03 13:30:00,77.73,77.75,77.59,77.68,35262.0,75.757,75.7765,75.6206,75.7083,35262.0
2020-01-03 13:40:00,77.7,77.74,77.65,77.69,29150.0,75.7278,75.7668,75.6791,75.7181,29150.0
2020-01-03 13:50:00,77.69,77.8,77.66,77.8,28276.0,75.7181,75.8253,75.6888,75.8253,28276.0
2020-01-03 14:00:00,77.8,77.83,77.68,77.77,17264.0,75.8253,75.8545,75.7083,75.796,17264.0
2020-01-03 14:10:00,77.78,77.86,77.75,77.85,31514.0,75.8058,75.8837,75.7765,75.874,31514.0
2020-01-03 14:20:00,77.86,77.95,77.85,77.95,24908.0,75.8837,75.9715,75.874,75.9715,24908.0
2020-01-03 14:30:00,77.93,78.01,77.87,78.01,16236.0,75.952,76.0299,75.8935,76.0299,16236.0
2020-01-03 14:40:00,78.01,78.09,77.99,78.07,16252.0,76.0299,76.1079,76.0104,76.0884,16252.0
2020-01-03 14:50:00,78.08,78.12,78.04,78.08,8196.0,76.0982,76.1371,76.0592,76.0982,8196.0
2020-01-03 15:00:00,78.06,78.15,78.02,78.07,34610.0,76.0787,76.1664,76.0397,76.0884,34610.0
2020-01-03 15:10:00,78.05,78.11,78.0,78.04,11319.0,76.0689,76.1274,76.0202,76.0592,11319.0
2020-01-03 15:20:00,78.04,78.05,77.97,78.0,15770.0,76.0592,76.0689,75.991,76.0202,15770.0
2020-01-03 15:30:00,77.99,78.03,77.94,77.96,20231.0,76.0104,76.0494,75.9617,75.9812,20231.0
2020-01-03 15:40:00,77.95,78.02,77.85,77.94,58043.0,75.9715,76.0397,75.874,75.9617,58043.0
2020-01-03 15:50:00,77.93,78.15,77.9,78.06,128658.0,75.952,76.1664,75.9227,76.0787,128658.0
2020-01-06 09:30:00,77.99,78.3,77.91,78.27,58378.0,76.0104,76.3126,75.9325,76.2833,58378.0
2020-01-06 09:40:00,78.3,78.33,77.92,77.92,33368.0,76.3126,76.3418,75.9422,75.9422,33368.0
2020-01-06 09:50:00,77.92,77.97,77.83,77.92,66396.0,75.9422,75.991,75.8545,75.9422,66396.0
2020-01-06 10:00:00,77.92,78.06,77.85,78.03,22294.0,75.9422,76.0787,75.874,76.0494,22294.0
2020-01-06 10:10:00,78.02,78.16,77.97,78.12,18152.0,76.0397,76.1761,75.991,76.1371,18152.0
2020-01-06 10:20:00,78.13,78.18,78.05,78.13,20604.0,76.1469,76.1956,76.0689,76.1469,20604.0
2020-01-06 10:30:00,78.13,78.16,78.03,78.07,32340.0,76.1469,76.1761,76.0494,76.0884,32340.0
2020-01-06 10:40:00,78.08,78.26,78.07,78.25,22823.0,76.0982,76.2736,76.0884,76.2638,22823.0
2020-01-06 10:50:00,78.24,78.25,78.13,78.17,19274.0,76.2541,76.2638,76.1469,76.1859,19274.0
2020-01-06 11:00:00,78.18,78.35,78.17,78.33,36168.0,76.1956,76.3613,76.1859,76.3418,36168.0
2020-01-06 11:10:00,78.32,78.48,78.3,78.41,22741.0,76.3321,76.488,76.3126,76.4198,22741.0
2020-01-06 11:20:00,78.41,78.45,78.36,78.36,15351.0,76.4198,76.4588,76.3711,76.3711,15351.0
2020-01-06 11:30:00,78.38,78.44,78.34,78.39,21341.0,76.3905,76.449,76.3516,76.4003,21341.0
2020-01-06 11:40:00,78.4,78.4,78.35,78.37,10159.0,76.41,76.41,76.3613,76.3808,10159.0
2020-01-06 11:50:00,78.35,78.49,78.32,78.48,16507.0,76.3613,76.4978,76.3321,76.488,16507.0
2020-01-06 12:00:00,78.49,78.57,78.45,78.55,24706.0,76.4978,76.5757,76.4588,76.5562,24706.0
2020-01-06 12:10:00,78.56,78.56,78.48,78.5,28962.0,76.566,76.566,76.488,76.5075,28962.0
2020-01-06 12:20:00,78.5,78.51,78.45,78.49,13033.0,76.5075,76.5172,76.4588,76.4978,13033.0
2020-01-06 12:30:00,78.47,78.47,78.38,78.4,13644.0,76.4783,76.4783,76.3905,76.41,13644.0
2020-01-06 12:40:00,78.41,78.61,78.41,78.61,18574.0,76.4198,76.6147,76.4198,76.6147,18574.0
2020-01-06 12:50:00,78.61,78.63,78.55,78.59,32037.0,76.6147,76.6342,76.5562,76.5952,32037.0
2020-01-06 13:00:00,78.59,78.61,78.55,78.58,11514.0,76.5952,76.6147,76.5562,76.5855,11514.0
2020-01-06 13:10:00,78.58,78.65,78.56,78.62,12246.0,76.5855,76.6537,76.566,76.6245,12246.0
2020-01-06 13:20:00,78.62,78.71,78.61,78.64,22771.0,76.6245,76.7122,76.6147,76.6439,22771.0
2020-01-06 13:30:00,78.64,78.64,78.43,78.51,44851.0,76.6439,76.6439,76.4393,76.5172,44851.0
2020-01-06 13:40:00,78.51,78.57,78.48,78.56,21475.0,76.5172,76.5757,76.488,76.566,21475.0
2020-01-06 13:50:00,78.55,78.55,78.48,78.48,10756.0,76.5562,76.5562,76.488,76.488,10756.0
2020-01-06 14:00:00,78.48,78.48,78.39,78.44,17958.0,76.488,76.488,76.4003,76.449,17958.0
2020-01-06 14:10:00,78.45,78.56,78.45,78.55,9722.0,76.4588,76.566,76.4588,76.5562,9722.0
2020-01-06 14:20:00,78.56,78.59,78.53,78.56,13345.0,76.566,76.5952,76.5367,76.566,13345.0
2020-01-06 14:30:00,78.56,78.57,78.49,78.53,8490.0,76.566,76.5757,76.4978,76.5367,8490.0
2020-01-06 14:40:00,78.54,78.6,78.53,78.57,13195.0,76.5465,76.605,76.5367,76.5757,13195.0
2020-01-06 14:50:00,78.58,78.62,78.55,78.55,12539.0,76.5855,76.6245,76.5562,76.5562,12539.0
2020-01-06 15:00:00,78.55,78.56,78.48,78.5,19769.0,76.5562,76.566,76.488,76.5075,19769.0
2020-01-06 15:10:00,78.5,78.53,78.48,78.49,12919.0,76.5075,76.5367,76.488,76.4978,12919.0
2020-01-06 15:20:00,78.49,78.55,78.48,78.51,19481.0,76.4978,76.5562,76.488,76.5172,19481.0
2020-01-06 15:30:00,78.52,78.52,78.48,78.52,24466.0,76.527,76.527,76.488,76.527,24466.0
2020-01-06 15:40:00,78.51,78.57,78.49,78.55,50688.0,76.5172,76.5757,76.4978,76.5562,50688.0
2020-01-06 15:50:00,78.55,78.63,78.45,78.48,118566.0,76.5562,76.6342,76.4588,76.488,118566.0
2020-01-07 09:30:00,78.43,78.74,78.01,78.64,153717.0,76.4393,76.7414,76.0299,76.6439,153717.0
2020-01-07 09:40:00,78.63,78.89,78.6,78.75,167251.0,76.6342,76.8876,76.605,76.7512,167251.0
2020-01-07 09:50:00,78.75,79.07,78.72,79.06,56348.0,76.7512,77.063,76.7219,77.0533,56348.0
2020-01-07 10:00:00,79.09,79.26,79.03,79.18,114361.0,77.0825,77.2482,77.024,77.1702,114361.0
2020-01-07 10:10:00,79.18,79.3,79.11,79.13,82115.0,77.1702,77.2872,77.102,77.1215,82115.0
2020-01-07 10:20:00,79.14,79.2,78.99,79.12,60863.0,77.1313,77.1897,76.9851,77.1118,60863.0
2020-01-07 10:30:00,79.12,79.18,78.89,78.96,30482.0,77.1118,77.1702,76.8876,76.9558,30482.0
2020-01-07 10:40:00,78.94,79.14,78.86,79.1,51015.0,76.9363,77.1313,76.8584,77.0923,51015.0
2020-01-07 10:50:00,79.08,79.2,79.07,79.14,42797.0,77.0728,77.1897,77.063,77.1313,42797.0
2020-01-07 11:00:00,79.13,79.37,79.11,79.31,45695.0,77.1215,77.3554,77.102,77.2969,45695.0
2020-01-07 11:10:00,79.32,79.34,79.19,79.19,28183.0,77.3067,77.3262,77.18,77.18,28183.0
2020-01-07 11:20:00,79.19,79.29,79.12,79.24,24029.0,77.18,77.2774,77.1118,77.2287,24029.0
2020-01-07 11:30:00,79.25,79.26,79.05,79.06,25157.0,77.2385,77.2482,77.0435,77.0533,25157.0
2020-01-07 11:40:00,79.06,79.12,78.99,78.99,22520.0,77.0533,77.1118,76.9851,76.9851,22520.0
2020-01-07 11:50:00,78.99,79.05,78.96,79.01,20974.0,76.9851,77.0435,76.9558,77.0046,20974.0
2020-01-07 12:00:00,79.01,79.13,79.0,79.08,35101.0,77.0046,77.1215,76.9948,77.0728,35101.0
2020-01-07 12:10:00,79.09,79.14,79.06,79.12,16188.0,77.0825,77.1313,77.0533,77.1118,16188.0
2020-01-07 12:20:00,79.11,79.18,79.11,79.15,14531.0,77.102,77.1702,77.102,77.141,14531.0
2020-01-07 12:30:00,79.15,79.16,78.95,78.97,54748.0,77.141,77.1507,76.9461,76.9656,54748.0
2020-01-07 12:40:00,78.96,78.97,78.79,78.79,23781.0,76.9558,76.9656,76.7901,76.7901,23781.0
2020-01-07 12:50:00,78.79,78.82,78.73,78.74,23135.0,76.7901,76.8194,76.7317,76.7414,23135.0
2020-01-07 13:00:00,78.74,78.87,78.7,78.74,58942.0,76.7414,76.8681,76.7024,76.7414,58942.0
2020-01-07 13:10:00,78.73,78.87,78.73,78.76,28397.0,76.7317,76.8681,76.7317,76.7609,28397.0
2020-01-07 13:20:00,78.77,78.78,78.72,78.78,22084.0,76.7706,76.7804,76.7219,76.7804,22084.0
2020-01-07 13:30:00,78.78,78.82,78.74,78.74,23644.0,76.7804,76.8194,76.7414,76.7414,23644.0
2020-01-07 13:40:00,78.74,78.86,78.74,78.8,24209.0,76.7414,76.8584,76.7414,76.7999,24209.0
2020-01-07 13:50:00,78.8,78.88,78.79,78.85,23676.0,76.7999,76.8779,76.7901,76.8486,23676.0
2020-01-07 14:00:00,78.85,78.87,78.81,78.84,26552.0,76.8486,76.8681,76.8096,76.8389,26552.0
2020-01-07 14:10:00,78.84,78.85,78.74,78.78,14902.0,76.8389,76.8486,76.7414,76.7804,14902.0
2020-01-07 14:20:00,78.77,78.86,78.71,78.83,33398.0,76.7706,76.8584,76.7122,76.8291,33398.0
2020-01-07 14:30:00,78.82,78.86,78.75,78.77,28150.0,76.8194,76.8584,76.7512,76.7706,28150.0
2020-01-07 14:40:00,78.77,78.82,78.75,78.81,57112.0,76.7706,76.8194,76.7512,76.8096,57112.0
2020-01-07 14:50:00,78.82,78.92,78.76,78.82,89102.0,76.8194,76.9168,76.7609,76.8194,89102.0
2020-01-07 15:00:00,78.81,78.85,78.77,78.82,31498.0,76.8096,76.8486,76.7706,76.8194,31498.0
2020-01-07 15:10:00,78.81,78.94,78.81,78.92,41923.0,76.8096,76.9363,76.8096,76.9168,41923.0
2020-01-07 15:20:00,78.92,78.96,78.84,78.9,30301.0,76.9168,76.9558,76.8389,76.8973,30301.0
2020-01-07 15:30:00,78.91,78.94,78.85,78.85,49725.0,76.9071,76.9363,76.8486,76.8486,49725.0
2020-01-07 15:40:00,78.85,78.9,78.8,78.81,53408.0,76.8486,76.8973,76.7999,76.8096,53408.0
2020-01-07 15:50:00,78.8,78.88,78.76,78.78,194637.0,76.7999,76.8779,76.7609,76.7804,194637.0
2020-01-08 09:30:00,79.08,79.31,77.94,79.12,97995.0,77.0728,77.2969,75.9617,77.1118,97995.0
2020-01-08 09:40:00,79.14,79.18,78.9,78.93,23735.0,77.1313,77.1702,76.8973,76.9266,23735.0
2020-01-08 09:50:00,78.92,79.36,78.86,79.31,35037.0,76.9168,77.3457,76.8584,77.2969,35037.0
2020-01-08 10:00:00,79.33,79.38,79.17,79.24,72162.0,77.3164,77.3652,77.1605,77.2287,72162.0
2020-01-08 10:10:00,79.23,79.24,79.06,79.09,49141.0,77.219,77.2287,77.0533,77.0825,49141.0
2020-01-08 10:20:00,79.1,79.13,79.06,79.08,63096.0,77.0923,77.1215,77.0533,77.0728,63096.0
2020-01-08 10:30:00,79.08,79.14,78.96,79.11,71220.0,77.0728,77.1313,76.9558,77.102,71220.0
2020-01-08 10:40:00,79.11,79.12,79.01,79.05,35045.0,77.102,77.1118,77.0046,77.0435,35045.0
2020-01-08 10:50:00,79.06,79.12,79.01,79.04,36616.0,77.0533,77.1118,77.0046,77.0338,36616.0
2020-01-08 11:00:00,79.07,79.12,79.0,79.09,68583.0,77.063,77.1118,76.9948,77.0825,68583.0
2020-01-08 11:10:00,79.11,79.23,79.11,79.23,18488.0,77.102,77.219,77.102,77.219,18488.0
2020-01-08 11:20:00,79.26,79.37,79.21,79.3,48426.0,77.2482,77.3554,77.1995,77.2872,48426.0
2020-01-08 11:30:00,79.3,79.44,79.16,79.39,28953.0,77.2872,77.4236,77.1507,77.3749,28953.0
2020-01-08 11:40:00,79.38,79.56,79.38,79.52,20512.0,77.3652,77.5406,77.3652,77.5016,20512.0
2020-01-08 11:50:00,79.51,79.55,79.43,79.47,23555.0,77.4919,77.5308,77.4139,77.4529,23555.0
2020-01-08 12:00:00,79.47,79.5,79.42,79.45,43284.0,77.4529,77.4821,77.4041,77.4334,43284.0
2020-01-08 12:10:00,79.44,79.59,79.42,79.56,47116.0,77.4236,77.5698,77.4041,77.5406,47116.0
2020-01-08 12:20:00,79.56,79.56,79.45,79.47,28141.0,77.5406,77.5406,77.4334,77.4529,28141.0
2020-01-08 12:30:00,79.47,79.51,79.38,79.42,73327.0,77.4529,77.4919,77.3652,77.4041,73327.0
2020-01-08 12:40:00,79.41,79.57,79.41,79.57,108563.0,77.3944,77.5503,77.3944,77.5503,108563.0
2020-01-08 12:50:00,79.58,79.64,79.57,79.61,17963.0,77.5601,77.6186,77.5503,77.5893,17963.0
2020-01-08 13:00:00,79.61,79.61,79.52,79.58,34059.0,77.5893,77.5893,77.5016,77.5601,34059.0
2020-01-08 13:10:00,79.57,79.61,79.55,79.61,29013.0,77.5503,77.5893,77.5308,77.5893,29013.0
2020-01-08 13:20:00,79.6,79.6,79.47,79.49,18683.0,77.5796,77.5796,77.4529,77.4724,18683.0
2020-01-08 13:30:00,79.49,79.58,79.45,79.53,17466.0,77.4724,77.5601,77.4334,77.5114,17466.0
2020-01-08 13:40:00,79.53,79.55,79.47,79.49,16655.0,77.5114,77.5308,77.4529,77.4724,16655.0
2020-01-08 13:50:00,79.49,79.49,79.4,79.41,31529.0,77.4724,77.4724,77.3847,77.3944,31529.0
2020-01-08 14:00:00,79.41,79.58,79.4,79.58,20459.0,77.3944,77.5601,77.3847,77.5601,20459.0
2020-01-08 14:10:00,79.56,79.57,79.52,79.53,18581.0,77.5406,77.5503,77.5016,77.5114,18581.0
2020-01-08 14:20:00,79.53,79.59,79.46,79.48,29359.0,77.5114,77.5698,77.4431,77.4626,29359.0
2020-01-08 14:30:00,79.48,79.52,79.44,79.49,15036.0,77.4626,77.5016,77.4236,77.4724,15036.0
2020-01-08 14:40:00,79.48,79.6,79.47,79.52,32448.0,77.4626,77.5796,77.4529,77.5016,32448.0
2020-01-08 14:50:00,79.52,79.55,79.49,79.51,24044.0,77.5016,77.5308,77.4724,77.4919,24044.0
2020-01-08 15:00:00,79.51,79.59,79.51,79.59,23899.0,77.4919,77.5698,77.4919,77.5698,23899.0
2020-01-08 15:10:00,79.58,79.61,79.54,79.59,20560.0,77.5601,77.5893,77.5211,77.5698,20560.0
2020-01-08 15:20:00,79.58,79.64,79.58,79.63,34528.0,77.5601,77.6186,77.5601,77.6088,34528.0
2020-01-08 15:30:00,79.62,79.65,79.58,79.59,35800.0,77.5991,77.6283,77.5601,77.5698,35800.0
2020-01-08 15:40:00,79.59,79.6,79.45,79.48,118334.0,77.5698,77.5796,77.4334,77.4626,118334.0
2020-01-08 15:50:00,79.49,79.5,79.16,79.3,450990.0,77.4724,77.4821,77.1507,77.2872,450990.0
2020-01-09 09:30:00,79.63,79.76,79.47,79.69,71690.0,77.6088,77.7355,77.4529,77.6673,71690.0
2020-01-09 09:40:00,79.67,79.73,79.56,79.62,58996.0,77.6478,77.7063,77.5406,77.5991,58996.0
2020-01-09 09:50:00,79.62,79.78,79.6,79.73,51387.0,77.5991,77.755,77.5796,77.7063,51387.0
2020-01-09 10:00:00,79.73,80.1,79.68,80.05,191169.0,77.7063,78.0669,77.6575,78.0182,191169.0
2020-01-09 10:10:00,80.03,80.1,79.86,80.08,48119.0,77.9987,78.0669,77.833,78.0474,48119.0
2020-01-09 10:20:00,80.1,80.15,79.99,80.01,21915.0,78.0669,78.1156,77.9597,77.9792,21915.0
2020-01-09 10:30:00,80.02,80.19,80.01,80.12,57148.0,77.9889,78.1546,77.9792,78.0864,57148.0
2020-01-09 10:40:00,80.11,80.12,80.0,80.07,26750.0,78.0766,78.0864,77.9694,78.0377,26750.0
2020-01-09 10:50:00,80.06,80.09,79.92,80.04,23445.0,78.0279,78.0571,77.8915,78.0084,23445.0
2020-01-09 11:00:00,80.01,80.01,79.78,79.78,24171.0,77.9792,77.9792,77.755,77.755,24171.0
2020-01-09 11:10:00,79.77,79.81,79.66,79.78,46094.0,77.7453,77.7842,77.6381,77.755,46094.0
2020-01-09 11:20:00,79.77,79.77,79.59,79.64,30144.0,77.7453,77.7453,77.5698,77.6186,30144.0
2020-01-09 11:30:00,79.63,79.64,79.51,79.61,17086.0,77.6088,77.6186,77.4919,77.5893,17086.0
2020-01-09 11:40:00,79.61,79.64,79.55,79.58,25432.0,77.5893,77.6186,77.5308,77.5601,25432.0
2020-01-09 11:50:00,79.57,79.58,79.39,79.41,35270.0,77.5503,77.5601,77.3749,77.3944,35270.0
2020-01-09 12:00:00,79.42,79.46,79.29,79.31,63842.0,77.4041,77.4431,77.2774,77.2969,63842.0
2020-01-09 12:10:00,79.31,79.42,79.26,79.39,73546.0,77.2969,77.4041,77.2482,77.3749,73546.0
2020-01-09 12:20:00,79.39,79.48,79.27,79.47,32963.0,77.3749,77.4626,77.258,77.4529,32963.0
2020-01-09 12:30:00,79.47,79.48,79.4,79.46,21668.0,77.4529,77.4626,77.3847,77.4431,21668.0
2020-01-09 12:40:00,79.43,79.54,79.38,79.54,14343.0,77.4139,77.5211,77.3652,77.5211,14343.0
2020-01-09 12:50:00,79.55,79.66,79.53,79.59,44490.0,77.5308,77.6381,77.5114,77.5698,44490.0
2020-01-09 13:00:00,79.58,79.59,79.51,79.58,37206.0,77.5601,77.5698,77.4919,77.5601,37206.0
2020-01-09 13:10:00,79.58,79.59,79.49,79.51,42544.0,77.5601,77.5698,77.4724,77.4919,42544.0
2020-01-09 13:20:00,79.49,79.6,79.44,79.59,39072.0,77.4724,77.5796,77.4236,77.5698,39072.0
2020-01-09 13:30:00,79.59,79.62,79.49,79.58,56907.0,77.5698,77.5991,77.4724,77.5601,56907.0
2020-01-09 13:40:00,79.58,79.72,79.54,79.63,63830.0,77.5601,77.6965,77.5211,77.6088,63830.0
2020-01-09 13:50:00,79.64,79.65,79.56,79.64,33356.0,77.6186,77.6283,77.5406,77.6186,33356.0
2020-01-09 14:00:00,79.64,79.69,79.53,79.59,50869.0,77.6186,77.6673,77.5114,77.5698,50869.0
2020-01-09 14:10:00,79.6,79.66,79.58,79.62,20448.0,77.5796,77.6381,77.5601,77.5991,20448.0
2020-01-09 14:20:00,79.62,79.7,79.61,79.67,38511.0,77.5991,77.677,77.5893,77.6478,38511.0
2020-01-09 14:30:00,79.66,79.7,79.6,79.63,31184.0,77.6381,77.677,77.5796,77.6088,31184.0
2020-01-09 14:40:00,79.63,79.67,79.54,79.56,69101.0,77.6088,77.6478,77.5211,77.5406,69101.0
2020-01-09 14:50:00,79.56,79.64,79.48,79.59,62635.0,77.5406,77.6186,77.4626,77.5698,62635.0
2020-01-09 15:00:00,79.59,79.7,79.57,79.59,47977.0,77.5698,77.677,77.5503,77.5698,47977.0
2020-01-09 15:10:00,79.58,79.72,79.57,79.65,36396.0,77.5601,77.6965,77.5503,77.6283,36396.0
2020-01-09 15:20:00,79.63,79.8,79.59,79.77,46135.0,77.6088,77.7745,77.5698,77.7453,46135.0
2020-01-09 15:30:00,79.77,79.8,79.62,79.68,53431.0,77.7453,77.7745,77.5991,77.6575,53431.0
2020-01-09 15:40:00,79.68,79.76,79.66,79.69,62694.0,77.6575,77.7355,77.6381,77.6673,62694.0
2020-01-09 15:50:00,79.69,79.74,79.61,79.67,190818.0,77.6673,77.716,77.5893,77.6478,190818.0
2020-01-10 09:30:00,80.07,80.07,79.53,79.55,78407.0,78.0377,78.0377,77.5114,77.5308,78407.0
2020-01-10 09:40:00,79.51,79.8,79.47,79.48,21882.0,77.4919,77.7745,77.4529,77.4626,21882.0
2020-01-10 09:50:00,79.5,79.72,79.45,79.7,17627.0,77.4821,77.6965,77.4334,77.677,17627.0
2020-01-10 10:00:00,79.73,79.85,79.7,79.75,42078.0,77.7063,77.8232,77.677,77.7258,42078.0
2020-01-10 10:10:00,79.75,79.77,79.59,79.6,81988.0,77.7258,77.7453,77.5698,77.5796,81988.0
2020-01-10 10:20:00,79.61,79.73,79.56,79.66,15752.0,77.5893,77.7063,77.5406,77.6381,15752.0
2020-01-10 10:30:00,79.67,79.68,79.46,79.49,18932.0,77.6478,77.6575,77.4431,77.4724,18932.0
2020-01-10 10:40:00,79.49,79.5,79.34,79.36,48858.0,77.4724,77.4821,77.3262,77.3457,48858.0
2020-01-10 10:50:00,79.36,79.53,79.32,79.45,23603.0,77.3457,77.5114,77.3067,77.4334,23603.0
2020-01-10 11:00:00,79.45,79.45,79.32,79.41,22488.0,77.4334,77.4334,77.3067,77.3944,22488.0
2020-01-10 11:10:00,79.41,79.5,79.4,79.48,23552.0,77.3944,77.4821,77.3847,77.4626,23552.0
2020-01-10 11:20:00,79.49,79.52,79.27,79.29,17321.0,77.4724,77.5016,77.258,77.2774,17321.0
2020-01-10 11:30:00,79.27,79.44,79.27,79.42,28419.0,77.258,77.4236,77.258,77.4041,28419.0
2020-01-10 11:40:00,79.42,79.42,79.29,79.29,19203.0,77.4041,77.4041,77.2774,77.2774,19203.0
2020-01-10 11:50:00,79.28,79.38,79.27,79.33,12364.0,77.2677,77.3652,77.258,77.3164,12364.0
2020-01-10 12:00:00,79.32,79.34,79.26,79.27,15228.0,77.3067,77.3262,77.2482,77.258,15228.0
2020-01-10 12:10:00,79.27,79.35,79.23,79.34,17765.0,77.258,77.3359,77.219,77.3262,17765.0
2020-01-10 12:20:00,79.36,79.36,79.31,79.34,13511.0,77.3457,77.3457,77.2969,77.3262,13511.0
2020-01-10 12:30:00,79.33,79.34,79.27,79.31,20298.0,77.3164,77.3262,77.258,77.2969,20298.0
2020-01-10 12:40:00,79.31,79.42,79.31,79.41,15766.0,77.2969,77.4041,77.2969,77.3944,15766.0
2020-01-10 12:50:00,79.4,79.42,79.34,79.36,11285.0,77.3847,77.4041,77.3262,77.3457,11285.0
2020-01-10 13:00:00,79.35,79.42,79.34,79.42,11775.0,77.3359,77.4041,77.3262,77.4041,11775.0
2020-01-10 13:10:00,79.41,79.43,79.39,79.43,10600.0,77.3944,77.4139,77.3749,77.4139,10600.0
2020-01-10 13:20:00,79.43,79.43,79.37,79.37,12767.0,77.4139,77.4139,77.3554,77.3554,12767.0
2020-01-10 13:30:00,79.37,79.38,79.2,79.2,47535.0,77.3554,77.3652,77.1897,77.1897,47535.0
2020-01-10 13:40:00,79.2,79.31,79.19,79.27,15343.0,77.1897,77.2969,77.18,77.258,15343.0
2020-01-10 13:50:00,79.26,79.29,79.26,79.27,25103.0,77.2482,77.2774,77.2482,77.258,25103.0
2020-01-10 14:00:00,79.27,79.29,79.21,79.23,51060.0,77.258,77.2774,77.1995,77.219,51060.0
2020-01-10 14:10:00,79.23,79.29,79.21,79.24,22336.0,77.219,77.2774,77.1995,77.2287,22336.0
2020-01-10 14:20:00,79.21,79.24,79.13,79.15,24911.0,77.1995,77.2287,77.1215,77.141,24911.0
2020-01-10 14:30:00,79.14,79.18,79.1,79.17,18770.0,77.1313,77.1702,77.0923,77.1605,18770.0
2020-01-10 14:40:00,79.17,79.18,79.08,79.1,22347.0,77.1605,77.1702,77.0728,77.0923,22347.0
2020-01-10 14:50:00,79.09,79.09,79.03,79.09,22842.0,77.0825,77.0825,77.024,77.0825,22842.0
2020-01-10 15:00:00,79.09,79.1,79.0,79.03,35449.0,77.0825,77.0923,76.9948,77.024,35449.0
2020-01-10 15:10:00,79.03,79.05,78.84,78.89,52850.0,77.024,77.0435,76.8389,76.8876,52850.0
2020-01-10 15:20:00,78.88,78.94,78.87,78.89,37688.0,76.8779,76.9363,76.8681,76.8876,37688.0
2020-01-10 15:30:00,78.88,78.89,78.74,78.77,48887.0,76.8779,76.8876,76.7414,76.7706,48887.0
2020-01-10 15:40:00,78.77,78.85,78.71,78.74,78458.0,76.7706,76.8486,76.7122,76.7414,78458.0
2020-01-10 15:50:00,78.73,78.93,78.7,78.86,169292.0,76.7317,76.9266,76.7024,76.8584,169292.0
2020-01-13 09:30:00,79.0,79.14,78.75,78.87,190909.0,76.9948,77.1313,76.7512,76.8681,190909.0
2020-01-13 09:40:00,78.87,79.01,78.76,78.95,40225.0,76.8681,77.0046,76.7609,76.9461,40225.0
2020-01-13 09:50:00,78.94,79.18,78.91,79.11,16250.0,76.9363,77.1702,76.9071,77.102,16250.0
2020-01-13 10:00:00,79.14,79.26,78.97,79.08,19472.0,77.1313,77.2482,76.9656,77.0728,19472.0
2020-01-13 10:10:00,79.08,79.12,78.98,78.98,24967.0,77.0728,77.1118,76.9753,76.9753,24967.0
2020-01-13 10:20:00,78.98,79.07,78.95,78.97,17782.0,76.9753,77.063,76.9461,76.9656,17782.0
2020-01-13 10:30:00,78.97,79.01,78.91,78.92,15580.0,76.9656,77.0046,76.9071,76.9168,15580.0
2020-01-13 10:40:00,78.9,78.94,78.84,78.86,26656.0,76.8973,76.9363,76.8389,76.8584,26656.0
2020-01-13 10:50:00,78.87,79.04,78.85,79.01,110438.0,76.8681,77.0338,76.8486,77.0046,110438.0
2020-01-13 11:00:00,79.01,79.01,78.87,78.89,27863.0,77.0046,77.0046,76.8681,76.8876,27863.0
2020-01-13 11:10:00,78.88,78.89,78.78,78.84,30536.0,76.8779,76.8876,76.7804,76.8389,30536.0
2020-01-13 11:20:00,78.84,79.01,78.78,79.01,40184.0,76.8389,77.0046,76.7804,77.0046,40184.0
2020-01-13 11:30:00,79.0,79.01,78.93,78.99,18401.0,76.9948,77.0046,76.9266,76.9851,18401.0
2020-01-13 11:40:00,78.99,79.07,78.98,79.07,21277.0,76.9851,77.063,76.9753,77.063,21277.0
2020-01-13 11:50:00,79.07,79.17,79.04,79.15,24690.0,77.063,77.1605,77.0338,77.141,24690.0
2020-01-13 12:00:00,79.14,79.22,79.13,79.16,22729.0,77.1313,77.2092,77.1215,77.1507,22729.0
2020-01-13 12:10:00,79.19,79.24,79.18,79.2,18093.0,77.18,77.2287,77.1702,77.1897,18093.0
2020-01-13 12:20:00,79.21,79.25,79.15,79.2,20299.0,77.1995,77.2385,77.141,77.1897,20299.0
2020-01-13 12:30:00,79.22,79.36,79.22,79.34,17486.0,77.2092,77.3457,77.2092,77.3262,17486.0
2020-01-13 12:40:00,79.34,79.39,79.33,79.36,16973.0,77.3262,77.3749,77.3164,77.3457,16973.0
2020-01-13 12:50:00,79.37,79.41,79.36,79.4,10423.0,77.3554,77.3944,77.3457,77.3847,10423.0
2020-01-13 13:00:00,79.39,79.42,79.37,79.4,16149.0,77.3749,77.4041,77.3554,77.3847,16149.0
2020-01-13 13:10:00,79.4,79.4,79.35,79.35,13023.0,77.3847,77.3847,77.3359,77.3359,13023.0
2020-01-13 13:20:00,79.36,79.36,79.22,79.26,23197.0,77.3457,77.3457,77.2092,77.2482,23197.0
2020-01-13 13:30:00,79.24,79.27,79.22,79.22,12512.0,77.2287,77.258,77.2092,77.2092,12512.0
2020-01-13 13:40:00,79.22,79.31,79.2,79.3,17699.0,77.2092,77.2969,77.1897,77.2872,17699.0
2020-01-13 13:50:00,79.32,79.4,79.31,79.4,27600.0,77.3067,77.3847,77.2969,77.3847,27600.0
2020-01-13 14:00:00,79.39,79.41,79.31,79.33,21564.0,77.3749,77.3944,77.2969,77.3164,21564.0
2020-01-13 14:10:00,79.34,79.35,79.28,79.32,8003.0,77.3262,77.3359,77.2677,77.3067,8003.0
2020-01-13 14:20:00,79.32,79.33,79.26,79.29,10837.0,77.3067,77.3164,77.2482,77.2774,10837.0
2020-01-13 14:30:00,79.31,79.37,79.28,79.35,19391.0,77.2969,77.3554,77.2677,77.3359,19391.0
2020-01-13 14:40:00,79.35,79.38,79.33,79.35,16096.0,77.3359,77.3652,77.3164,77.3359,16096.0
2020-01-13 14:50:00,79.35,79.36,79.3,79.34,19865.0,77.3359,77.3457,77.2872,77.3262,19865.0
2020-01-13 15:00:00,79.34,79.41,79.31,79.33,28024.0,77.3262,77.3944,77.2969,77.3164,28024.0
2020-01-13 15:10:00,79.32,79.35,79.26,79.28,14633.0,77.3067,77.3359,77.2482,77.2677,14633.0
2020-01-13 15:20:00,79.28,79.29,79.2,79.2,17948.0,77.2677,77.2774,77.1897,77.1897,17948.0
2020-01-13 15:30:00,79.21,79.26,79.17,79.22,26258.0,77.1995,77.2482,77.1605,77.2092,26258.0
2020-01-13 15:40:00,79.21,79.24,79.18,79.2,33987.0,77.1995,77.2287,77.1702,77.1897,33987.0
2020-01-13 15:50:00,79.21,79.29,79.15,79.26,148661.0,77.1995,77.2774,77.141,77.2482,148661.0
2020-01-14 09:30:00,79.03,79.03,78.72,78.92,49822.0,77.024,77.024,76.7219,76.9168,49822.0
2020-01-14 09:40:00,78.92,79.06,78.89,78.92,27150.0,76.9168,77.0533,76.8876,76.9168,27150.0
2020-01-14 09:50:00,78.92,79.06,78.92,79.02,34374.0,76.9168,77.0533,76.9168,77.0143,34374.0
2020-01-14 10:00:00,79.02,79.03,78.85,78.89,26730.0,77.0143,77.024,76.8486,76.8876,26730.0
2020-01-14 10:10:00,78.87,78.94,78.81,78.87,14705.0,76.8681,76.9363,76.8096,76.8681,14705.0
2020-01-14 10:20:00,78.86,78.89,78.78,78.85,23198.0,76.8584,76.8876,76.7804,76.8486,23198.0
2020-01-14 10:30:00,78.85,78.99,78.82,78.98,37826.0,76.8486,76.9851,76.8194,76.9753,37826.0
2020-01-14 10:40:00,78.99,79.02,78.95,78.97,23289.0,76.9851,77.0143,76.9461,76.9656,23289.0
2020-01-14 10:50:00,78.97,79.0,78.82,78.88,24865.0,76.9656,76.9948,76.8194,76.8779,24865.0
2020-01-14 11:00:00,78.87,78.96,78.85,78.94,11810.0,76.8681,76.9558,76.8486,76.9363,11810.0
2020-01-14 11:10:00,78.92,78.94,78.86,78.92,9175.0,76.9168,76.9363,76.8584,76.9168,9175.0
2020-01-14 11:20:00,78.92,79.07,78.92,79.06,26591.0,76.9168,77.063,76.9168,77.0533,26591.0
2020-01-14 11:30:00,79.06,79.07,78.98,79.03,56904.0,77.0533,77.063,76.9753,77.024,56904.0
2020-01-14 11:40:00,79.03,79.09,78.97,79.03,22615.0,77.024,77.0825,76.9656,77.024,22615.0
2020-01-14 11:50:00,79.02,79.12,78.97,79.12,26213.0,77.0143,77.1118,76.9656,77.1118,26213.0
2020-01-14 12:00:00,79.13,79.14,79.05,79.07,7553.0,77.1215,77.1313,77.0435,77.063,7553.0
2020-01-14 12:10:00,79.08,79.1,79.05,79.09,8479.0,77.0728,77.0923,77.0435,77.0825,8479.0
2020-01-14 12:20:00,79.09,79.12,79.08,79.09,7898.0,77.0825,77.1118,77.0728,77.0825,7898.0
2020-01-14 12:30:00,79.09,79.21,79.09,79.21,9763.0,77.0825,77.1995,77.0825,77.1995,9763.0
2020-01-14 12:40:00,79.21,79.29,79.21,79.29,7989.0,77.1995,77.2774,77.1995,77.2774,7989.0
2020-01-14 12:50:00,79.3,79.32,79.26,79.28,6067.0,77.2872,77.3067,77.2482,77.2677,6067.0
2020-01-14 13:00:00,79.26,79.31,79.24,79.29,8506.0,77.2482,77.2969,77.2287,77.2774,8506.0
2020-01-14 13:10:00,79.29,79.35,79.28,79.35,8850.0,77.2774,77.3359,77.2677,77.3359,8850.0
2020-01-14 13:20:00,79.36,79.59,79.35,79.54,52082.0,77.3457,77.5698,77.3359,77.5211,52082.0
2020-01-14 13:30:00,79.54,79.55,79.37,79.49,68306.0,77.5211,77.5308,77.3554,77.4724,68306.0
2020-01-14 13:40:00,79.48,79.53,79.37,79.45,22386.0,77.4626,77.5114,77.3554,77.4334,22386.0
2020-01-14 13:50:00,79.47,79.47,79.25,79.33,19625.0,77.4529,77.4529,77.2385,77.3164,19625.0
2020-01-14 14:00:00,79.33,79.47,79.28,79.45,35035.0,77.3164,77.4529,77.2677,77.4334,35035.0
2020-01-14 14:10:00,79.45,79.61,79.39,79.59,35713.0,77.4334,77.5893,77.3749,77.5698,35713.0
2020-01-14 14:20:00,79.59,79.66,79.56,79.66,24769.0,77.5698,77.6381,77.5406,77.6381,24769.0
2020-01-14 14:30:00,79.66,79.72,79.63,79.7,39096.0,77.6381,77.6965,77.6088,77.677,39096.0
2020-01-14 14:40:00,79.7,79.74,79.66,79.67,35358.0,77.677,77.716,77.6381,77.6478,35358.0
2020-01-14 14:50:00,79.67,79.77,79.67,79.69,26483.0,77.6478,77.7453,77.6478,77.6673,26483.0
2020-01-14 15:00:00,79.69,79.81,79.62,79.78,32096.0,77.6673,77.7842,77.5991,77.755,32096.0
2020-01-14 15:10:00,79.78,79.8,79.61,79.65,25977.0,77.755,77.7745,77.5893,77.6283,25977.0
2020-01-14 15:20:00,79.65,79.7,79.55,79.61,34902.0,77.6283,77.677,77.5308,77.5893,34902.0
2020-01-14 15:30:00,79.6,79.7,79.56,79.69,53055.0,77.5796,77.677,77.5406,77.6673,53055.0
2020-01-14 15:40:00,79.69,79.75,79.62,79.67,72026.0,77.6673,77.7258,77.5991,77.6478,72026.0
2020-01-14 15:50:00,79.67,79.73,79.59,79.68,185795.0,77.6478,77.7063,77.5698,77.6575,185795.0
2020-01-15 09:30:00,79.72,79.81,79.49,79.81,43632.0,77.6965,77.7842,77.4724,77.7842,43632.0
2020-01-15 09:40:00,79.8,79.99,79.79,79.88,35688.0,77.7745,77.9597,77.7648,77.8525,35688.0
2020-01-15 09:50:00,79.87,79.93,79.77,79.81,22304.0,77.8427,77.9012,77.7453,77.7842,22304.0
2020-01-15 10:00:00,79.83,79.85,79.48,79.49,32133.0,77.8037,77.8232,77.4626,77.4724,32133.0
2020-01-15 10:10:00,79.5,79.69,79.49,79.59,25213.0,77.4821,77.6673,77.4724,77.5698,25213.0
2020-01-15 10:20:00,79.59,79.8,79.54,79.8,17583.0,77.5698,77.7745,77.5211,77.7745,17583.0
2020-01-15 10:30:00,79.78,79.88,79.73,79.86,13669.0,77.755,77.8525,77.7063,77.833,13669.0
2020-01-15 10:40:00,79.87,80.04,79.81,80.01,48913.0,77.8427,78.0084,77.7842,77.9792,48913.0
2020-01-15 10:50:00,80.02,80.11,79.97,80.11,17768.0,77.9889,78.0766,77.9402,78.0766,17768.0
2020-01-15 11:00:00,80.07,80.09,79.96,80.06,11150.0,78.0377,78.0571,77.9304,78.0279,11150.0
2020-01-15 11:10:00,80.05,80.09,79.98,80.07,16306.0,78.0182,78.0571,77.9499,78.0377,16306.0
2020-01-15 11:20:00,80.08,80.33,80.08,80.28,38867.0,78.0474,78.2911,78.0474,78.2423,38867.0
2020-01-15 11:30:00,80.31,80.34,80.26,80.3,28025.0,78.2716,78.3008,78.2228,78.2618,28025.0
2020-01-15 11:40:00,80.31,80.33,80.22,80.28,22011.0,78.2716,78.2911,78.1838,78.2423,22011.0
2020-01-15 11:50:00,80.28,80.31,80.24,80.27,13149.0,78.2423,78.2716,78.2033,78.2326,13149.0
2020-01-15 12:00:00,80.26,80.26,80.16,80.21,15464.0,78.2228,78.2228,78.1254,78.1741,15464.0
2020-01-15 12:10:00,80.22,80.31,80.2,80.2,16901.0,78.1838,78.2716,78.1644,78.1644,16901.0
2020-01-15 12:20:00,80.2,80.21,80.14,80.14,8530.0,78.1644,78.1741,78.1059,78.1059,8530.0
2020-01-15 12:30:00,80.15,80.19,80.12,80.19,13965.0,78.1156,78.1546,78.0864,78.1546,13965.0
2020-01-15 12:40:00,80.2,80.22,80.14,80.14,9985.0,78.1644,78.1838,78.1059,78.1059,9985.0
2020-01-15 12:50:00,80.13,80.14,80.05,80.07,9562.0,78.0961,78.1059,78.0182,78.0377,9562.0
2020-01-15 13:00:00,80.07,80.07,80.01,80.01,12267.0,78.0377,78.0377,77.9792,77.9792,12267.0
2020-01-15 13:10:00,80.01,80.05,79.99,80.05,10881.0,77.9792,78.0182,77.9597,78.0182,10881.0
2020-01-15 13:20:00,80.04,80.07,79.97,80.05,14924.0,78.0084,78.0377,77.9402,78.0182,14924.0
2020-01-15 13:30:00,80.06,80.09,79.97,80.05,25852.0,78.0279,78.0571,77.9402,78.0182,25852.0
2020-01-15 13:40:00,80.04,80.09,80.04,80.07,12500.0,78.0084,78.0571,78.0084,78.0377,12500.0
2020-01-15 13:50:00,80.08,80.08,79.95,80.02,14336.0,78.0474,78.0474,77.9207,77.9889,14336.0
2020-01-15 14:00:00,80.01,80.02,79.95,79.99,18603.0,77.9792,77.9889,77.9207,77.9597,18603.0
2020-01-15 14:10:00,80.0,80.06,79.99,80.02,18912.0,77.9694,78.0279,77.9597,77.9889,18912.0
2020-01-15 14:20:00,80.03,80.12,80.02,80.11,21669.0,77.9987,78.0864,77.9889,78.0766,21669.0
2020-01-15 14:30:00,80.12,80.15,80.1,80.1,7880.0,78.0864,78.1156,78.0669,78.0669,7880.0
2020-01-15 14:40:00,80.1,80.12,80.08,80.08,6531.0,78.0669,78.0864,78.0474,78.0474,6531.0
2020-01-15 14:50:00,80.07,80.07,79.99,80.0,22588.0,78.0377,78.0377,77.9597,77.9694,22588.0
2020-01-15 15:00:00,80.0,80.01,79.95,79.96,50862.0,77.9694,77.9792,77.9207,77.9304,50862.0
2020-01-15 15:10:00,79.96,80.07,79.94,80.06,26398.0,77.9304,78.0377,77.911,78.0279,26398.0
2020-01-15 15:20:00,80.06,80.06,79.94,79.98,19603.0,78.0279,78.0279,77.911,77.9499,19603.0
2020-01-15 15:30:00,79.98,80.01,79.94,80.0,40109.0,77.9499,77.9792,77.911,77.9694,40109.0
2020-01-15 15:40:00,80.0,80.1,79.97,80.08,43353.0,77.9694,78.0669,77.9402,78.0474,43353.0
2020-01-15 15:50:00,80.08,80.22,80.03,80.17,178811.0,78.0474,78.1838,77.9987,78.1351,178811.0
2020-01-16 09:30:00,80.13,80.71,80.13,80.59,111891.0,78.0961,78.6614,78.0961,78.5445,111891.0
2020-01-16 09:40:00,80.59,80.81,80.52,80.66,52371.0,78.5445,78.7589,78.4762,78.6127,52371.0
2020-01-16 09:50:00,80.64,80.74,80.58,80.67,61149.0,78.5932,78.6906,78.5347,78.6224,61149.0
2020-01-16 10:00:00,80.67,80.83,80.67,80.8,27458.0,78.6224,78.7784,78.6224,78.7491,27458.0
2020-01-16 10:10:00,80.79,80.91,80.72,80.8,51243.0,78.7394,78.8563,78.6712,78.7491,51243.0
2020-01-16 10:20:00,80.81,81.11,80.75,81.1,102280.0,78.7589,79.0513,78.7004,79.0415,102280.0
2020-01-16 10:30:00,81.05,81.16,81.04,81.13,38926.0,78.9928,79.1,78.983,79.0707,38926.0
2020-01-16 10:40:00,81.16,81.19,81.02,81.1,24114.0,79.1,79.1292,78.9635,79.0415,24114.0
2020-01-16 10:50:00,81.1,81.14,81.01,81.04,46534.0,79.0415,79.0805,78.9538,78.983,46534.0
2020-01-16 11:00:00,81.04,81.32,81.01,81.32,72767.0,78.983,79.2559,78.9538,79.2559,72767.0
2020-01-16 11:10:00,81.33,81.37,81.26,81.3,50730.0,79.2657,79.3047,79.1974,79.2364,50730.0
2020-01-16 11:20:00,81.3,81.34,81.1,81.1,106128.0,79.2364,79.2754,79.0415,79.0415,106128.0
2020-01-16 11:30:00,81.09,81.13,81.0,81.02,27896.0,79.0318,79.0707,78.944,78.9635,27896.0
2020-01-16 11:40:00,81.03,81.06,81.0,81.01,25925.0,78.9733,79.0025,78.944,78.9538,25925.0
2020-01-16 11:50:00,81.01,81.11,80.99,81.0,71714.0,78.9538,79.0513,78.9343,78.944,71714.0
2020-01-16 12:00:00,81.0,81.16,81.0,81.08,98274.0,78.944,79.1,78.944,79.022,98274.0
2020-01-16 12:10:00,81.11,81.11,81.01,81.04,39148.0,79.0513,79.0513,78.9538,78.983,39148.0
2020-01-16 12:20:00,81.03,81.11,81.02,81.06,33221.0,78.9733,79.0513,78.9635,79.0025,33221.0
2020-01-16 12:30:00,81.06,81.12,81.03,81.12,21620.0,79.0025,79.061,78.9733,79.061,21620.0
2020-01-16 12:40:00,81.13,81.22,81.06,81.08,45414.0,79.0707,79.1585,79.0025,79.022,45414.0
2020-01-16 12:50:00,81.08,81.12,81.02,81.06,26413.0,79.022,79.061,78.9635,79.0025,26413.0
2020-01-16 13:00:00,81.07,81.15,81.07,81.11,14373.0,79.0123,79.0902,79.0123,79.0513,14373.0
2020-01-16 13:10:00,81.11,81.15,81.09,81.12,11606.0,79.0513,79.0902,79.0318,79.061,11606.0
2020-01-16 13:20:00,81.13,81.21,81.12,81.21,17336.0,79.0707,79.1487,79.061,79.1487,17336.0
2020-01-16 13:30:00,81.2,81.23,81.19,81.22,9599.0,79.139,79.1682,79.1292,79.1585,9599.0
2020-01-16 13:40:00,81.22,81.25,81.21,81.25,9606.0,79.1585,79.1877,79.1487,79.1877,9606.0
2020-01-16 13:50:00,81.25,81.26,81.19,81.23,12086.0,79.1877,79.1974,79.1292,79.1682,12086.0
2020-01-16 14:00:00,81.23,81.23,81.2,81.21,12540.0,79.1682,79.1682,79.139,79.1487,12540.0
2020-01-16 14:10:00,81.2,81.24,81.19,81.21,14114.0,79.139,79.178,79.1292,79.1487,14114.0
2020-01-16 14:20:00,81.22,81.23,81.18,81.23,12270.0,79.1585,79.1682,79.1195,79.1682,12270.0
2020-01-16 14:30:00,81.23,81.29,81.22,81.29,21298.0,79.1682,79.2267,79.1585,79.2267,21298.0
2020-01-16 14:40:00,81.28,81.28,81.13,81.21,25729.0,79.2169,79.2169,79.0707,79.1487,25729.0
2020-01-16 14:50:00,81.2,81.23,81.16,81.21,26120.0,79.139,79.1682,79.1,79.1487,26120.0
2020-01-16 15:00:00,81.21,81.3,81.19,81.26,40052.0,79.1487,79.2364,79.1292,79.1974,40052.0
2020-01-16 15:10:00,81.27,81.3,81.26,81.28,29497.0,79.2072,79.2364,79.1974,79.2169,29497.0
2020-01-16 15:20:00,81.29,81.33,81.28,81.3,19644.0,79.2267,79.2657,79.2169,79.2364,19644.0
2020-01-16 15:30:00,81.31,81.36,81.22,81.24,53180.0,79.2462,79.2949,79.1585,79.178,53180.0
2020-01-16 15:40:00,81.25,81.34,81.24,81.26,73976.0,79.1877,79.2754,79.178,79.1974,73976.0
2020-01-16 15:50:00,81.27,81.35,81.19,81.29,222781.0,79.2072,79.2852,79.1292,79.2267,222781.0
2020-01-17 09:30:00,81.8,81.92,81.55,81.79,315068.0,79.7237,79.8407,79.4801,79.714,315068.0
2020-01-17 09:40:00,81.79,81.9,81.61,81.66,144601.0,79.714,79.8212,79.5386,79.5873,144601.0
2020-01-17 09:50:00,81.66,81.83,81.52,81.6,103119.0,79.5873,79.753,79.4508,79.5288,103119.0
2020-01-17 10:00:00,81.58,81.61,81.48,81.59,70972.0,79.5093,79.5386,79.4119,79.5191,70972.0
2020-01-17 10:10:00,81.57,81.61,81.42,81.46,95726.0,79.4996,79.5386,79.3534,79.3924,95726.0
2020-01-17 10:20:00,81.47,81.66,81.45,81.65,83407.0,79.4021,79.5873,79.3826,79.5775,83407.0
2020-01-17 10:30:00,81.67,81.71,81.58,81.61,31752.0,79.597,79.636,79.5093,79.5386,31752.0
2020-01-17 10:40:00,81.6,81.65,81.52,81.58,36391.0,79.5288,79.5775,79.4508,79.5093,36391.0
2020-01-17 10:50:00,81.58,81.63,81.45,81.49,63458.0,79.5093,79.5581,79.3826,79.4216,63458.0
2020-01-17 11:00:00,81.5,81.62,81.49,81.57,22216.0,79.4314,79.5483,79.4216,79.4996,22216.0
2020-01-17 11:10:00,81.59,81.63,81.55,81.63,36266.0,79.5191,79.5581,79.4801,79.5581,36266.0
2020-01-17 11:20:00,81.62,81.67,81.53,81.6,29691.0,79.5483,79.597,79.4606,79.5288,29691.0
2020-01-17 11:30:00,81.6,81.6,81.48,81.49,27873.0,79.5288,79.5288,79.4119,79.4216,27873.0
2020-01-17 11:40:00,81.5,81.53,81.44,81.46,32734.0,79.4314,79.4606,79.3729,79.3924,32734.0
2020-01-17 11:50:00,81.47,81.58,81.45,81.52,29664.0,79.4021,79.5093,79.3826,79.4508,29664.0
2020-01-17 12:00:00,81.52,81.6,81.52,81.53,22389.0,79.4508,79.5288,79.4508,79.4606,22389.0
2020-01-17 12:10:00,81.53,81.64,81.52,81.61,28111.0,79.4606,79.5678,79.4508,79.5386,28111.0
2020-01-17 12:20:00,81.62,81.66,81.57,81.66,14463.0,79.5483,79.5873,79.4996,79.5873,14463.0
2020-01-17 12:30:00,81.67,81.68,81.61,81.65,16708.0,79.597,79.6068,79.5386,79.5775,16708.0
2020-01-17 12:40:00,81.65,81.71,81.64,81.68,17977.0,79.5775,79.636,79.5678,79.6068,17977.0
2020-01-17 12:50:00,81.68,81.77,81.67,81.73,13915.0,79.6068,79.6945,79.597,79.6555,13915.0
2020-01-17 13:00:00,81.73,81.74,81.67,81.71,16759.0,79.6555,79.6653,79.597,79.636,16759.0
2020-01-17 13:10:00,81.7,81.73,81.67,81.72,13861.0,79.6263,79.6555,79.597,79.6458,13861.0
2020-01-17 13:20:00,81.72,81.74,81.7,81.71,10155.0,79.6458,79.6653,79.6263,79.636,10155.0
2020-01-17 13:30:00,81.7,81.8,81.7,81.75,16160.0,79.6263,79.7237,79.6263,79.675,16160.0
2020-01-17 13:40:00,81.74,81.77,81.7,81.76,20914.0,79.6653,79.6945,79.6263,79.6848,20914.0
2020-01-17 13:50:00,81.76,81.8,81.75,81.8,12360.0,79.6848,79.7237,79.675,79.7237,12360.0
2020-01-17 14:00:00,81.81,81.85,81.75,81.75,71860.0,79.7335,79.7725,79.675,79.675,71860.0
2020-01-17 14:10:00,81.75,81.84,81.73,81.84,22253.0,79.675,79.7627,79.6555,79.7627,22253.0
2020-01-17 14:20:00,81.85,81.96,81.83,81.85,22929.0,79.7725,79.8797,79.753,79.7725,22929.0
2020-01-17 14:30:00,81.85,81.88,81.83,81.88,17613.0,79.7725,79.8017,79.753,79.8017,17613.0
2020-01-17 14:40:00,81.87,81.9,81.8,81.83,23385.0,79.792,79.8212,79.7237,79.753,23385.0
2020-01-17 14:50:00,81.83,81.85,81.8,81.83,12596.0,79.753,79.7725,79.7237,79.753,12596.0
2020-01-17 15:00:00,81.84,81.88,81.69,81.72,71953.0,79.7627,79.8017,79.6165,79.6458,71953.0
2020-01-17 15:10:00,81.72,81.81,81.67,81.8,109222.0,79.6458,79.7335,79.597,79.7237,109222.0
2020-01-17 15:20:00,81.8,81.84,81.78,81.83,29114.0,79.7237,79.7627,79.7042,79.753,29114.0
2020-01-17 15:30:00,81.84,81.89,81.77,81.78,58056.0,79.7627,79.8115,79.6945,79.7042,58056.0
2020-01-17 15:40:00,81.77,81.89,81.74,81.89,68397.0,79.6945,79.8115,79.6653,79.8115,68397.0
2020-01-17 15:50:00,81.89,82.09,81.88,82.01,425301.0,79.8115,80.0064,79.8017,79.9284,425301.0
2020-01-21 09:30:00,81.84,81.91,81.65,81.87,110073.0,79.7627,79.8309,79.5775,79.792,110073.0
2020-01-21 09:40:00,81.85,81.92,81.65,81.72,44658.0,79.7725,79.8407,79.5775,79.6458,44658.0
2020-01-21 09:50:00,81.72,81.83,81.66,81.75,23721.0,79.6458,79.753,79.5873,79.675,23721.0
2020-01-21 10:00:00,81.75,81.86,81.69,81.85,16136.0,79.675,79.7822,79.6165,79.7725,16136.0
2020-01-21 10:10:00,81.86,81.95,81.79,81.89,20248.0,79.7822,79.8699,79.714,79.8115,20248.0
2020-01-21 10:20:00,81.9,81.98,81.9,81.97,30131.0,79.8212,79.8992,79.8212,79.8894,30131.0
2020-01-21 10:30:00,81.97,82.17,81.97,82.1,22715.0,79.8894,80.0843,79.8894,80.0161,22715.0
2020-01-21 10:40:00,82.1,82.18,82.05,82.17,23343.0,80.0161,80.0941,79.9674,80.0843,23343.0
2020-01-21 10:50:00,82.18,82.25,82.13,82.19,32028.0,80.0941,80.1623,80.0454,80.1038,32028.0
2020-01-21 11:00:00,82.19,82.25,82.17,82.21,17458.0,80.1038,80.1623,80.0843,80.1233,17458.0
2020-01-21 11:10:00,82.21,82.28,82.2,82.25,19140.0,80.1233,80.1916,80.1136,80.1623,19140.0
2020-01-21 11:20:00,82.25,82.37,82.25,82.36,26581.0,80.1623,80.2793,80.1623,80.2695,26581.0
2020-01-21 11:30:00,82.37,82.38,82.17,82.3,41920.0,80.2793,80.289,80.0843,80.211,41920.0
2020-01-21 11:40:00,82.3,82.48,82.29,82.38,47670.0,80.211,80.3865,80.2013,80.289,47670.0
2020-01-21 11:50:00,82.38,82.43,82.34,82.43,21347.0,80.289,80.3377,80.25,80.3377,21347.0
2020-01-21 12:00:00,82.43,82.48,82.37,82.44,17299.0,80.3377,80.3865,80.2793,80.3475,17299.0
2020-01-21 12:10:00,82.45,82.45,82.37,82.45,13097.0,80.3572,80.3572,80.2793,80.3572,13097.0
2020-01-21 12:20:00,82.44,82.49,82.44,82.48,7317.0,80.3475,80.3962,80.3475,80.3865,7317.0
2020-01-21 12:30:00,82.48,82.54,82.47,82.51,23005.0,80.3865,80.445,80.3767,80.4157,23005.0
2020-01-21 12:40:00,82.51,82.56,82.47,82.55,18397.0,80.4157,80.4644,80.3767,80.4547,18397.0
2020-01-21 12:50:00,82.55,82.66,82.54,82.66,15722.0,80.4547,80.5619,80.445,80.5619,15722.0
2020-01-21 13:00:00,82.66,82.8,82.63,82.72,77415.0,80.5619,80.6984,80.5327,80.6204,77415.0
2020-01-21 13:10:00,82.73,82.75,82.64,82.69,203961.0,80.6301,80.6496,80.5424,80.5911,203961.0
2020-01-21 13:20:00,82.69,82.79,82.47,82.77,138043.0,80.5911,80.6886,80.3767,80.6691,138043.0
2020-01-21 13:30:00,82.75,82.77,82.48,82.48,66380.0,80.6496,80.6691,80.3865,80.3865,66380.0
2020-01-21 13:40:00,82.49,82.69,82.46,82.64,77783.0,80.3962,80.5911,80.367,80.5424,77783.0
2020-01-21 13:50:00,82.67,82.67,82.54,82.64,87734.0,80.5717,80.5717,80.445,80.5424,87734.0
2020-01-21 14:00:00,82.64,82.66,82.35,82.43,90839.0,80.5424,80.5619,80.2598,80.3377,90839.0
2020-01-21 14:10:00,82.43,82.52,82.38,82.48,38934.0,80.3377,80.4255,80.289,80.3865,38934.0
2020-01-21 14:20:00,82.47,82.51,82.42,82.45,38475.0,80.3767,80.4157,80.328,80.3572,38475.0
2020-01-21 14:30:00,82.47,82.47,82.38,82.46,22497.0,80.3767,80.3767,80.289,80.367,22497.0
2020-01-21 14:40:00,82.46,82.5,82.4,82.43,29933.0,80.367,80.406,80.3085,80.3377,29933.0
2020-01-21 14:50:00,82.42,82.47,82.39,82.44,21719.0,80.328,80.3767,80.2988,80.3475,21719.0
2020-01-21 15:00:00,82.44,82.47,82.39,82.41,34031.0,80.3475,80.3767,80.2988,80.3183,34031.0
2020-01-21 15:10:00,82.41,82.44,82.32,82.32,29002.0,80.3183,80.3475,80.2305,80.2305,29002.0
2020-01-21 15:20:00,82.33,82.33,82.13,82.13,37635.0,80.2403,80.2403,80.0454,80.0454,37635.0
2020-01-21 15:30:00,82.12,82.15,81.91,81.91,85865.0,80.0356,80.0649,79.8309,79.8309,85865.0
2020-01-21 15:40:00,81.91,81.96,81.84,81.84,88633.0,79.8309,79.8797,79.7627,79.7627,88633.0
2020-01-21 15:50:00,81.85,81.93,81.7,81.92,228162.0,79.7725,79.8504,79.6263,79.8407,228162.0
2020-01-22 09:30:00,82.04,82.3,81.92,82.15,53372.0,79.9576,80.211,79.8407,80.0649,53372.0
2020-01-22 09:40:00,82.15,82.28,82.1,82.12,23542.0,80.0649,80.1916,80.0161,80.0356,23542.0
2020-01-22 09:50:00,82.13,82.28,82.13,82.21,16307.0,80.0454,80.1916,80.0454,80.1233,16307.0
2020-01-22 10:00:00,82.22,82.34,82.18,82.27,19139.0,80.1331,80.25,80.0941,80.1818,19139.0
2020-01-22 10:10:00,82.28,82.5,82.28,82.45,17827.0,80.1916,80.406,80.1916,80.3572,17827.0
2020-01-22 10:20:00,82.49,82.69,82.46,82.65,42621.0,80.3962,80.5911,80.367,80.5522,42621.0
2020-01-22 10:30:00,82.62,82.84,82.62,82.76,31961.0,80.5229,80.7373,80.5229,80.6594,31961.0
2020-01-22 10:40:00,82.77,82.88,82.75,82.8,26969.0,80.6691,80.7763,80.6496,80.6984,26969.0
2020-01-22 10:50:00,82.78,82.8,82.68,82.69,17497.0,80.6789,80.6984,80.5814,80.5911,17497.0
2020-01-22 11:00:00,82.69,82.75,82.64,82.72,24308.0,80.5911,80.6496,80.5424,80.6204,24308.0
2020-01-22 11:10:00,82.72,82.77,82.69,82.73,29962.0,80.6204,80.6691,80.5911,80.6301,29962.0
2020-01-22 11:20:00,82.73,82.77,82.67,82.72,25099.0,80.6301,80.6691,80.5717,80.6204,25099.0
2020-01-22 11:30:00,82.72,82.73,82.65,82.68,11144.0,80.6204,80.6301,80.5522,80.5814,11144.0
2020-01-22 11:40:00,82.69,82.75,82.67,82.71,29162.0,80.5911,80.6496,80.5717,80.6106,29162.0
2020-01-22 11:50:00,82.69,82.69,82.62,82.62,14252.0,80.5911,80.5911,80.5229,80.5229,14252.0
2020-01-22 12:00:00,82.62,82.62,82.45,82.52,26954.0,80.5229,80.5229,80.3572,80.4255,26954.0
2020-01-22 12:10:00,82.53,82.58,82.44,82.47,30179.0,80.4352,80.4839,80.3475,80.3767,30179.0
2020-01-22 12:20:00,82.46,82.46,82.4,82.44,12352.0,80.367,80.367,80.3085,80.3475,12352.0
2020-01-22 12:30:00,82.46,82.61,82.46,82.58,20752.0,80.367,80.5132,80.367,80.4839,20752.0
2020-01-22 12:40:00,82.59,82.67,82.58,82.63,15560.0,80.4937,80.5717,80.4839,80.5327,15560.0
2020-01-22 12:50:00,82.64,82.69,82.6,82.67,9266.0,80.5424,80.5911,80.5034,80.5717,9266.0
2020-01-22 13:00:00,82.67,82.69,82.6,82.69,22946.0,80.5717,80.5911,80.5034,80.5911,22946.0
2020-01-22 13:10:00,82.68,82.77,82.68,82.73,27444.0,80.5814,80.6691,80.5814,80.6301,27444.0
2020-01-22 13:20:00,82.73,82.73,82.68,82.69,11524.0,80.6301,80.6301,80.5814,80.5911,11524.0
2020-01-22 13:30:00,82.69,82.73,82.65,82.67,12025.0,80.5911,80.6301,80.5522,80.5717,12025.0
2020-01-22 13:40:00,82.68,82.73,82.67,82.68,12198.0,80.5814,80.6301,80.5717,80.5814,12198.0
2020-01-22 13:50:00,82.68,82.71,82.65,82.66,11522.0,80.5814,80.6106,80.5522,80.5619,11522.0
2020-01-22 14:00:00,82.66,82.72,82.66,82.69,15830.0,80.5619,80.6204,80.5619,80.5911,15830.0
2020-01-22 14:10:00,82.69,82.7,82.61,82.62,17406.0,80.5911,80.6009,80.5132,80.5229,17406.0
2020-01-22 14:20:00,82.62,82.64,82.56,82.59,18795.0,80.5229,80.5424,80.4644,80.4937,18795.0
2020-01-22 14:30:00,82.6,82.63,82.58,82.6,15102.0,80.5034,80.5327,80.4839,80.5034,15102.0
2020-01-22 14:40:00,82.6,82.6,82.51,82.52,15875.0,80.5034,80.5034,80.4157,80.4255,15875.0
2020-01-22 14:50:00,82.51,82.56,82.5,82.53,14818.0,80.4157,80.4644,80.406,80.4352,14818.0
2020-01-22 15:00:00,82.52,82.53,82.31,82.39,51202.0,80.4255,80.4352,80.2208,80.2988,51202.0
2020-01-22 15:10:00,82.4,82.41,82.28,82.32,27035.0,80.3085,80.3183,80.1916,80.2305,27035.0
2020-01-22 15:20:00,82.33,82.34,82.23,82.26,21352.0,80.2403,80.25,80.1428,80.1721,21352.0
2020-01-22 15:30:00,82.25,82.32,82.23,82.26,45502.0,80.1623,80.2305,80.1428,80.1721,45502.0
2020-01-22 15:40:00,82.26,82.31,82.13,82.29,47421.0,80.1721,80.2208,80.0454,80.2013,47421.0
2020-01-22 15:50:00,82.3,82.35,82.22,82.34,149838.0,80.211,80.2598,80.1331,80.25,149838.0
2020-01-23 09:30:00,82.15,82.17,81.85,82.02,39407.0,80.0649,80.0843,79.7725,79.9382,39407.0
2020-01-23 09:40:00,82.02,82.1,81.87,81.89,25102.0,79.9382,80.0161,79.792,79.8115,25102.0
2020-01-23 09:50:00,81.9,82.12,81.88,82.06,23949.0,79.8212,80.0356,79.8017,79.9771,23949.0
2020-01-23 10:00:00,82.04,82.17,81.94,82.05,40627.0,79.9576,80.0843,79.8602,79.9674,40627.0
2020-01-23 10:10:00,82.05,82.18,82.03,82.13,15338.0,79.9674,80.0941,79.9479,80.0454,15338.0
2020-01-23 10:20:00,82.13,82.13,82.05,82.11,23150.0,80.0454,80.0454,79.9674,80.0259,23150.0
2020-01-23 10:30:00,82.11,82.17,82.06,82.08,13559.0,80.0259,80.0843,79.9771,79.9966,13559.0
2020-01-23 10:40:00,82.08,82.11,82.01,82.1,23610.0,79.9966,80.0259,79.9284,80.0161,23610.0
2020-01-23 10:50:00,82.1,82.11,81.99,82.01,18200.0,80.0161,80.0259,79.9089,79.9284,18200.0
2020-01-23 11:00:00,82.01,82.04,81.97,81.99,16069.0,79.9284,79.9576,79.8894,79.9089,16069.0
2020-01-23 11:10:00,82.0,82.0,81.9,81.96,31484.0,79.9187,79.9187,79.8212,79.8797,31484.0
2020-01-23 11:20:00,81.95,82.05,81.92,82.03,37244.0,79.8699,79.9674,79.8407,79.9479,37244.0
2020-01-23 11:30:00,82.03,82.17,82.02,82.11,24039.0,79.9479,80.0843,79.9382,80.0259,24039.0
2020-01-23 11:40:00,82.11,82.11,81.89,81.92,19781.0,80.0259,80.0259,79.8115,79.8407,19781.0
2020-01-23 11:50:00,81.91,81.93,81.86,81.89,19127.0,79.8309,79.8504,79.7822,79.8115,19127.0
2020-01-23 12:00:00,81.89,81.99,81.8,81.91,46672.0,79.8115,79.9089,79.7237,79.8309,46672.0
2020-01-23 12:10:00,81.91,82.08,81.85,82.0,70228.0,79.8309,79.9966,79.7725,79.9187,70228.0
2020-01-23 12:20:00,82.0,82.05,81.99,82.02,13507.0,79.9187,79.9674,79.9089,79.9382,13507.0
2020-01-23 12:30:00,82.02,82.06,81.98,82.0,12423.0,79.9382,79.9771,79.8992,79.9187,12423.0
2020-01-23 12:40:00,81.99,82.08,81.98,82.06,10672.0,79.9089,79.9966,79.8992,79.9771,10672.0
2020-01-23 12:50:00,82.07,82.1,82.03,82.05,19656.0,79.9869,80.0161,79.9479,79.9674,19656.0
2020-01-23 13:00:00,82.05,82.08,82.0,82.02,12064.0,79.9674,79.9966,79.9187,79.9382,12064.0
2020-01-23 13:10:00,82.01,82.11,82.01,82.1,12572.0,79.9284,80.0259,79.9284,80.0161,12572.0
2020-01-23 13:20:00,82.1,82.21,82.09,82.11,20802.0,80.0161,80.1233,80.0064,80.0259,20802.0
2020-01-23 13:30:00,82.11,82.12,82.04,82.07,13214.0,80.0259,80.0356,79.9576,79.9869,13214.0
2020-01-23 13:40:00,82.08,82.19,82.08,82.17,14014.0,79.9966,80.1038,79.9966,80.0843,14014.0
2020-01-23 13:50:00,82.18,82.22,82.16,82.18,12448.0,80.0941,80.1331,80.0746,80.0941,12448.0
2020-01-23 14:00:00,82.19,82.21,82.13,82.16,27560.0,80.1038,80.1233,80.0454,80.0746,27560.0
2020-01-23 14:10:00,82.18,82.21,82.13,82.18,18991.0,80.0941,80.1233,80.0454,80.0941,18991.0
2020-01-23 14:20:00,82.18,82.22,82.15,82.16,15417.0,80.0941,80.1331,80.0649,80.0746,15417.0
2020-01-23 14:30:00,82.15,82.18,82.1,82.11,11585.0,80.0649,80.0941,80.0161,80.0259,11585.0
2020-01-23 14:40:00,82.12,82.15,82.06,82.1,34502.0,80.0356,80.0649,79.9771,80.0161,34502.0
2020-01-23 14:50:00,82.1,82.14,82.05,82.1,34919.0,80.0161,80.0551,79.9674,80.0161,34919.0
2020-01-23 15:00:00,82.1,82.12,82.06,82.11,38967.0,80.0161,80.0356,79.9771,80.0259,38967.0
2020-01-23 15:10:00,82.1,82.11,82.07,82.09,22108.0,80.0161,80.0259,79.9869,80.0064,22108.0
2020-01-23 15:20:00,82.09,82.09,81.99,82.04,34275.0,80.0064,80.0064,79.9089,79.9576,34275.0
2020-01-23 15:30:00,82.04,82.06,81.94,81.99,49560.0,79.9576,79.9771,79.8602,79.9089,49560.0
2020-01-23 15:40:00,81.98,82.13,81.98,82.1,52886.0,79.8992,80.0454,79.8992,80.0161,52886.0
2020-01-23 15:50:00,82.11,82.12,81.96,82.03,170599.0,80.0259,80.0356,79.8797,79.9479,170599.0
2020-01-24 09:30:00,82.14,82.31,82.05,82.16,41856.0,80.0551,80.2208,79.9674,80.0746,41856.0
2020-01-24 09:40:00,82.18,82.18,82.0,82.06,21089.0,80.0941,80.0941,79.9187,79.9771,21089.0
2020-01-24 09:50:00,82.04,82.09,81.95,82.05,25389.0,79.9576,80.0064,79.8699,79.9674,25389.0
2020-01-24 10:00:00,82.08,82.19,82.05,82.16,17543.0,79.9966,80.1038,79.9674,80.0746,17543.0
2020-01-24 10:10:00,82.18,82.19,82.06,82.09,21246.0,80.0941,80.1038,79.9771,80.0064,21246.0
2020-01-24 10:20:00,82.09,82.23,82.07,82.19,18371.0,80.0064,80.1428,79.9869,80.1038,18371.0
2020-01-24 10:30:00,82.18,82.33,82.17,82.26,18193.0,80.0941,80.2403,80.0843,80.1721,18193.0
2020-01-24 10:40:00,82.26,82.31,82.23,82.26,20972.0,80.1721,80.2208,80.1428,80.1721,20972.0
2020-01-24 10:50:00,82.27,82.33,82.23,82.25,16210.0,80.1818,80.2403,80.1428,80.1623,16210.0
2020-01-24 11:00:00,82.24,82.42,82.24,82.36,20323.0,80.1526,80.328,80.1526,80.2695,20323.0
2020-01-24 11:10:00,82.35,82.39,82.24,82.29,17724.0,80.2598,80.2988,80.1526,80.2013,17724.0
2020-01-24 11:20:00,82.27,82.39,82.24,82.38,19751.0,80.1818,80.2988,80.1526,80.289,19751.0
2020-01-24 11:30:00,82.37,82.4,82.31,82.38,14935.0,80.2793,80.3085,80.2208,80.289,14935.0
2020-01-24 11:40:00,82.37,82.41,82.28,82.4,22765.0,80.2793,80.3183,80.1916,80.3085,22765.0
2020-01-24 11:50:00,82.39,82.44,82.3,82.35,20453.0,80.2988,80.3475,80.211,80.2598,20453.0
2020-01-24 12:00:00,82.35,82.38,82.28,82.31,31026.0,80.2598,80.289,80.1916,80.2208,31026.0
2020-01-24 12:10:00,82.31,82.31,82.06,82.09,66174.0,80.2208,80.2208,79.9771,80.0064,66174.0
2020-01-24 12:20:00,82.1,82.1,81.98,82.01,38238.0,80.0161,80.0161,79.8992,79.9284,38238.0
2020-01-24 12:30:00,82.01,82.11,82.01,82.06,38270.0,79.9284,80.0259,79.9284,79.9771,38270.0
2020-01-24 12:40:00,82.05,82.06,81.96,82.03,17376.0,79.9674,79.9771,79.8797,79.9479,17376.0
2020-01-24 12:50:00,82.03,82.03,81.97,82.02,12474.0,79.9479,79.9479,79.8894,79.9382,12474.0
2020-01-24 13:00:00,82.01,82.02,81.8,81.87,26902.0,79.9284,79.9382,79.7237,79.792,26902.0
2020-01-24 13:10:00,81.87,81.89,81.67,81.67,17486.0,79.792,79.8115,79.597,79.597,17486.0
2020-01-24 13:20:00,81.68,81.77,81.63,81.63,22411.0,79.6068,79.6945,79.5581,79.5581,22411.0
2020-01-24 13:30:00,81.63,81.63,81.56,81.58,9931.0,79.5581,79.5581,79.4898,79.5093,9931.0
2020-01-24 13:40:00,81.56,81.57,81.48,81.48,9550.0,79.4898,79.4996,79.4119,79.4119,9550.0
2020-01-24 13:50:00,81.48,81.51,81.4,81.42,19138.0,79.4119,79.4411,79.3339,79.3534,19138.0
2020-01-24 14:00:00,81.42,81.44,81.3,81.35,34279.0,79.3534,79.3729,79.2364,79.2852,34279.0
2020-01-24 14:10:00,81.34,81.34,81.21,81.21,14667.0,79.2754,79.2754,79.1487,79.1487,14667.0
2020-01-24 14:20:00,81.22,81.31,81.18,81.21,20128.0,79.1585,79.2462,79.1195,79.1487,20128.0
2020-01-24 14:30:00,81.22,81.32,81.22,81.28,14332.0,79.1585,79.2559,79.1585,79.2169,14332.0
2020-01-24 14:40:00,81.3,81.32,81.2,81.27,26085.0,79.2364,79.2559,79.139,79.2072,26085.0
2020-01-24 14:50:00,81.28,81.37,81.28,81.29,34875.0,79.2169,79.3047,79.2169,79.2267,34875.0
2020-01-24 15:00:00,81.3,81.41,81.28,81.37,54964.0,79.2364,79.3436,79.2169,79.3047,54964.0
2020-01-24 15:10:00,81.37,81.45,81.34,81.38,35398.0,79.3047,79.3826,79.2754,79.3144,35398.0
2020-01-24 15:20:00,81.39,81.44,81.34,81.36,16994.0,79.3241,79.3729,79.2754,79.2949,16994.0
2020-01-24 15:30:00,81.36,81.36,81.21,81.23,32355.0,79.2949,79.2949,79.1487,79.1682,32355.0
2020-01-24 15:40:00,81.24,81.36,81.19,81.35,45434.0,79.178,79.2949,79.1292,79.2852,45434.0
2020-01-24 15:50:00,81.35,81.47,81.3,81.43,114139.0,79.2852,79.4021,79.2364,79.3631,114139.0
2020-01-27 09:30:00,80.74,81.4,80.36,80.72,114724.0,78.6906,79.3339,78.3203,78.6712,114724.0
2020-01-27 09:40:00,80.72,80.73,80.44,80.61,75175.0,78.6712,78.6809,78.3983,78.5639,75175.0
2020-01-27 09:50:00,80.6,80.63,80.33,80.49,23321.0,78.5542,78.5834,78.2911,78.447,23321.0
2020-01-27 10:00:00,80.49,80.49,80.29,80.41,23442.0,78.447,78.447,78.2521,78.369,23442.0
2020-01-27 10:10:00,80.41,80.55,80.27,80.3,34517.0,78.369,78.5055,78.2326,78.2618,34517.0
2020-01-27 10:20:00,80.29,80.53,80.24,80.45,70668.0,78.2521,78.486,78.2033,78.408,70668.0
2020-01-27 10:30:00,80.43,80.51,80.27,80.38,17087.0,78.3885,78.4665,78.2326,78.3398,17087.0
2020-01-27 10:40:00,80.38,80.41,80.27,80.41,14419.0,78.3398,78.369,78.2326,78.369,14419.0
2020-01-27 10:50:00,80.41,80.54,80.35,80.52,21020.0,78.369,78.4957,78.3105,78.4762,21020.0
2020-01-27 11:00:00,80.52,80.61,80.49,80.5,11927.0,78.4762,78.5639,78.447,78.4567,11927.0
2020-01-27 11:10:00,80.51,80.58,80.48,80.52,23407.0,78.4665,78.5347,78.4372,78.4762,23407.0
2020-01-27 11:20:00,80.52,80.58,80.48,80.54,19671.0,78.4762,78.5347,78.4372,78.4957,19671.0
2020-01-27 11:30:00,80.51,80.68,80.45,80.64,31925.0,78.4665,78.6322,78.408,78.5932,31925.0
2020-01-27 11:40:00,80.65,80.75,80.62,80.63,20817.0,78.6029,78.7004,78.5737,78.5834,20817.0
2020-01-27 11:50:00,80.61,80.63,80.55,80.55,19282.0,78.5639,78.5834,78.5055,78.5055,19282.0
2020-01-27 12:00:00,80.56,80.57,80.5,80.55,13061.0,78.5152,78.525,78.4567,78.5055,13061.0
2020-01-27 12:10:00,80.57,80.67,80.54,80.67,10419.0,78.525,78.6224,78.4957,78.6224,10419.0
2020-01-27 12:20:00,80.66,80.76,80.6,80.63,11891.0,78.6127,78.7101,78.5542,78.5834,11891.0
2020-01-27 12:30:00,80.62,80.64,80.57,80.6,11940.0,78.5737,78.5932,78.525,78.5542,11940.0
2020-01-27 12:40:00,80.6,80.66,80.58,80.64,14369.0,78.5542,78.6127,78.5347,78.5932,14369.0
2020-01-27 12:50:00,80.66,80.68,80.5,80.51,28930.0,78.6127,78.6322,78.4567,78.4665,28930.0
2020-01-27 13:00:00,80.51,80.6,80.45,80.45,26271.0,78.4665,78.5542,78.408,78.408,26271.0
2020-01-27 13:10:00,80.45,80.57,80.44,80.57,28052.0,78.408,78.525,78.3983,78.525,28052.0
2020-01-27 13:20:00,80.58,80.7,80.58,80.61,15614.0,78.5347,78.6517,78.5347,78.5639,15614.0
2020-01-27 13:30:00,80.6,80.67,80.59,80.64,17211.0,78.5542,78.6224,78.5445,78.5932,17211.0
2020-01-27 13:40:00,80.65,80.66,80.58,80.58,14956.0,78.6029,78.6127,78.5347,78.5347,14956.0
2020-01-27 13:50:00,80.6,80.61,80.54,80.58,17530.0,78.5542,78.5639,78.4957,78.5347,17530.0
2020-01-27 14:00:00,80.59,80.61,80.52,80.61,14258.0,78.5445,78.5639,78.4762,78.5639,14258.0
2020-01-27 14:10:00,80.63,80.69,80.61,80.68,20128.0,78.5834,78.6419,78.5639,78.6322,20128.0
2020-01-27 14:20:00,80.67,80.71,80.61,80.68,17900.0,78.6224,78.6614,78.5639,78.6322,17900.0
2020-01-27 14:30:00,80.71,80.75,80.66,80.74,18023.0,78.6614,78.7004,78.6127,78.6906,18023.0
2020-01-27 14:40:00,80.74,80.77,80.69,80.71,22994.0,78.6906,78.7199,78.6419,78.6614,22994.0
2020-01-27 14:50:00,80.7,80.87,80.65,80.83,36641.0,78.6517,78.8173,78.6029,78.7784,36641.0
2020-01-27 15:00:00,80.84,80.9,80.81,80.84,28069.0,78.7881,78.8466,78.7589,78.7881,28069.0
2020-01-27 15:10:00,80.84,80.94,80.82,80.91,25015.0,78.7881,78.8856,78.7686,78.8563,25015.0
2020-01-27 15:20:00,80.91,80.95,80.83,80.84,26353.0,78.8563,78.8953,78.7784,78.7881,26353.0
2020-01-27 15:30:00,80.81,80.84,80.75,80.81,31723.0,78.7589,78.7881,78.7004,78.7589,31723.0
2020-01-27 15:40:00,80.81,80.83,80.67,80.67,44347.0,78.7589,78.7784,78.6224,78.6224,44347.0
2020-01-27 15:50:00,80.66,80.67,80.49,80.59,238741.0,78.6127,78.6224,78.447,78.5445,238741.0
2020-01-28 09:30:00,80.93,81.55,80.78,81.55,64149.0,78.8758,79.4801,78.7296,79.4801,64149.0
2020-01-28 09:40:00,81.52,81.54,81.34,81.46,34891.0,79.4508,79.4703,79.2754,79.3924,34891.0
2020-01-28 09:50:00,81.46,81.62,81.45,81.61,25719.0,79.3924,79.5483,79.3826,79.5386,25719.0
2020-01-28 10:00:00,81.62,81.8,81.62,81.8,30544.0,79.5483,79.7237,79.5483,79.7237,30544.0
2020-01-28 10:10:00,81.78,81.86,81.73,81.79,29984.0,79.7042,79.7822,79.6555,79.714,29984.0
2020-01-28 10:20:00,81.77,81.86,81.69,81.76,28344.0,79.6945,79.7822,79.6165,79.6848,28344.0
2020-01-28 10:30:00,81.74,81.78,81.5,81.51,68434.0,79.6653,79.7042,79.4314,79.4411,68434.0
2020-01-28 10:40:00,81.52,81.65,81.45,81.45,36887.0,79.4508,79.5775,79.3826,79.3826,36887.0
2020-01-28 10:50:00,81.44,81.54,81.4,81.46,26797.0,79.3729,79.4703,79.3339,79.3924,26797.0
2020-01-28 11:00:00,81.49,81.56,81.47,81.55,20748.0,79.4216,79.4898,79.4021,79.4801,20748.0
2020-01-28 11:10:00,81.54,81.58,81.5,81.57,19418.0,79.4703,79.5093,79.4314,79.4996,19418.0
2020-01-28 11:20:00,81.56,81.63,81.53,81.63,37458.0,79.4898,79.5581,79.4606,79.5581,37458.0
2020-01-28 11:30:00,81.63,81.84,81.57,81.8,104027.0,79.5581,79.7627,79.4996,79.7237,104027.0
2020-01-28 11:40:00,81.79,81.83,81.73,81.78,28566.0,79.714,79.753,79.6555,79.7042,28566.0
2020-01-28 11:50:00,81.8,81.89,81.78,81.89,32115.0,79.7237,79.8115,79.7042,79.8115,32115.0
2020-01-28 12:00:00,81.89,81.89,81.75,81.86,31228.0,79.8115,79.8115,79.675,79.7822,31228.0
2020-01-28 12:10:00,81.86,82.03,81.85,82.01,45051.0,79.7822,79.9479,79.7725,79.9284,45051.0
2020-01-28 12:20:00,82.03,82.09,82.01,82.06,26589.0,79.9479,80.0064,79.9284,79.9771,26589.0
2020-01-28 12:30:00,82.06,82.08,81.95,81.97,18741.0,79.9771,79.9966,79.8699,79.8894,18741.0
2020-01-28 12:40:00,81.97,82.06,81.96,82.04,14314.0,79.8894,79.9771,79.8797,79.9576,14314.0
2020-01-28 12:50:00,82.05,82.06,82.01,82.05,17720.0,79.9674,79.9771,79.9284,79.9674,17720.0
2020-01-28 13:00:00,82.05,82.07,82.01,82.06,17370.0,79.9674,79.9869,79.9284,79.9771,17370.0
2020-01-28 13:10:00,82.06,82.11,82.06,82.1,13152.0,79.9771,80.0259,79.9771,80.0161,13152.0
2020-01-28 13:20:00,82.09,82.13,82.08,82.12,17955.0,80.0064,80.0454,79.9966,80.0356,17955.0
2020-01-28 13:30:00,82.12,82.12,81.97,81.98,39084.0,80.0356,80.0356,79.8894,79.8992,39084.0
2020-01-28 13:40:00,81.98,82.14,81.97,82.11,29737.0,79.8992,80.0551,79.8894,80.0259,29737.0
2020-01-28 13:50:00,82.11,82.15,82.08,82.1,21734.0,80.0259,80.0649,79.9966,80.0161,21734.0
2020-01-28 14:00:00,82.1,82.13,82.03,82.04,16307.0,80.0161,80.0454,79.9479,79.9576,16307.0
2020-01-28 14:10:00,82.05,82.12,82.01,82.09,19660.0,79.9674,80.0356,79.9284,80.0064,19660.0
2020-01-28 14:20:00,82.08,82.09,82.02,82.04,12699.0,79.9966,80.0064,79.9382,79.9576,12699.0
2020-01-28 14:30:00,82.05,82.12,82.03,82.1,16369.0,79.9674,80.0356,79.9479,80.0161,16369.0
2020-01-28 14:40:00,82.1,82.11,81.96,81.97,17616.0,80.0161,80.0259,79.8797,79.8894,17616.0
2020-01-28 14:50:00,81.97,81.98,81.89,81.9,25994.0,79.8894,79.8992,79.8115,79.8212,25994.0
2020-01-28 15:00:00,81.89,81.92,81.82,81.86,31355.0,79.8115,79.8407,79.7432,79.7822,31355.0
2020-01-28 15:10:00,81.86,81.89,81.83,81.89,19264.0,79.7822,79.8115,79.753,79.8115,19264.0
2020-01-28 15:20:00,81.89,81.96,81.87,81.94,25006.0,79.8115,79.8797,79.792,79.8602,25006.0
2020-01-28 15:30:00,81.94,81.94,81.79,81.8,37196.0,79.8602,79.8602,79.714,79.7237,37196.0
2020-01-28 15:40:00,81.81,81.83,81.74,81.75,48164.0,79.7335,79.753,79.6653,79.675,48164.0
2020-01-28 15:50:00,81.74,81.74,81.49,81.5,270222.0,79.6653,79.6653,79.4216,79.4314,270222.0
2020-01-29 09:30:00,81.71,81.74,81.24,81.43,55375.0,79.636,79.6653,79.178,79.3631,55375.0
2020-01-29 09:40:00,81.45,81.55,81.14,81.16,27901.0,79.3826,79.4801,79.0805,79.1,27901.0
2020-01-29 09:50:00,81.16,81.34,81.05,81.07,21671.0,79.1,79.2754,78.9928,79.0123,21671.0
2020-01-29 10:00:00,81.06,81.06,80.9,80.95,37371.0,79.0025,79.0025,78.8466,78.8953,37371.0
2020-01-29 10:10:00,80.94,80.95,80.58,80.65,25168.0,78.8856,78.8953,78.5347,78.6029,25168.0
2020-01-29 10:20:00,80.65,80.71,80.52,80.66,26296.0,78.6029,78.6614,78.4762,78.6127,26296.0
2020-01-29 10:30:00,80.65,80.72,80.51,80.55,42836.0,78.6029,78.6712,78.4665,78.5055,42836.0
2020-01-29 10:40:00,80.57,80.61,80.45,80.49,24708.0,78.525,78.5639,78.408,78.447,24708.0
2020-01-29 10:50:00,80.49,80.63,80.39,80.41,104624.0,78.447,78.5834,78.3495,78.369,104624.0
2020-01-29 11:00:00,80.41,80.57,80.33,80.51,37459.0,78.369,78.525,78.2911,78.4665,37459.0
2020-01-29 11:10:00,80.5,80.52,80.4,80.42,17914.0,78.4567,78.4762,78.3593,78.3788,17914.0
2020-01-29 11:20:00,80.42,80.51,80.35,80.51,21876.0,78.3788,78.4665,78.3105,78.4665,21876.0
2020-01-29 11:30:00,80.5,80.55,80.36,80.39,56875.0,78.4567,78.5055,78.3203,78.3495,56875.0
2020-01-29 11:40:00,80.39,80.45,80.39,80.43,31535.0,78.3495,78.408,78.3495,78.3885,31535.0
2020-01-29 11:50:00,80.42,80.55,80.42,80.51,25485.0,78.3788,78.5055,78.3788,78.4665,25485.0
2020-01-29 12:00:00,80.53,80.6,80.47,80.53,49419.0,78.486,78.5542,78.4275,78.486,49419.0
2020-01-29 12:10:00,80.53,80.63,80.49,80.62,22930.0,78.486,78.5834,78.447,78.5737,22930.0
2020-01-29 12:20:00,80.62,80.65,80.54,80.57,33479.0,78.5737,78.6029,78.4957,78.525,33479.0
2020-01-29 12:30:00,80.58,80.59,80.43,80.45,19932.0,78.5347,78.5445,78.3885,78.408,19932.0
2020-01-29 12:40:00,80.45,80.46,80.43,80.44,23042.0,78.408,78.4178,78.3885,78.3983,23042.0
2020-01-29 12:50:00,80.43,80.45,80.37,80.43,48797.0,78.3885,78.408,78.33,78.3885,48797.0
2020-01-29 13:00:00,80.43,80.46,80.37,80.4,12930.0,78.3885,78.4178,78.33,78.3593,12930.0
2020-01-29 13:10:00,80.41,80.49,80.39,80.47,20372.0,78.369,78.447,78.3495,78.4275,20372.0
2020-01-29 13:20:00,80.47,80.49,80.41,80.43,30265.0,78.4275,78.447,78.369,78.3885,30265.0
2020-01-29 13:30:00,80.43,80.43,80.31,80.33,36140.0,78.3885,78.3885,78.2716,78.2911,36140.0
2020-01-29 13:40:00,80.33,80.36,80.28,80.31,19962.0,78.2911,78.3203,78.2423,78.2716,19962.0
2020-01-29 13:50:00,80.3,80.32,80.25,80.32,22324.0,78.2618,78.2813,78.2131,78.2813,22324.0
2020-01-29 14:00:00,80.34,80.42,80.27,80.31,26533.0,78.3008,78.3788,78.2326,78.2716,26533.0
2020-01-29 14:10:00,80.3,80.36,80.27,80.32,89233.0,78.2618,78.3203,78.2326,78.2813,89233.0
2020-01-29 14:20:00,80.33,80.39,80.29,80.39,33656.0,78.2911,78.3495,78.2521,78.3495,33656.0
2020-01-29 14:30:00,80.39,80.4,80.26,80.35,30291.0,78.3495,78.3593,78.2228,78.3105,30291.0
2020-01-29 14:40:00,80.35,80.39,80.27,80.31,28864.0,78.3105,78.3495,78.2326,78.2716,28864.0
2020-01-29 14:50:00,80.31,80.32,80.14,80.14,39762.0,78.2716,78.2813,78.1059,78.1059,39762.0
2020-01-29 15:00:00,80.15,80.16,80.05,80.11,41408.0,78.1156,78.1254,78.0182,78.0766,41408.0
2020-01-29 15:10:00,80.13,80.15,79.98,80.05,29265.0,78.0961,78.1156,77.9499,78.0182,29265.0
2020-01-29 15:20:00,80.04,80.1,79.95,80.05,108520.0,78.0084,78.0669,77.9207,78.0182,108520.0
2020-01-29 15:30:00,80.04,80.06,79.95,79.99,176294.0,78.0084,78.0279,77.9207,77.9597,176294.0
2020-01-29 15:40:00,79.98,80.05,79.95,80.01,72337.0,77.9499,78.0182,77.9207,77.9792,72337.0
2020-01-29 15:50:00,80.0,80.12,79.96,80.12,281272.0,77.9694,78.0864,77.9304,78.0864,281272.0
2020-01-30 09:30:00,79.42,80.22,79.42,80.09,150397.0,77.4041,78.1838,77.4041,78.0571,150397.0
2020-01-30 09:40:00,80.07,80.25,79.84,79.99,61789.0,78.0377,78.2131,77.8135,77.9597,61789.0
2020-01-30 09:50:00,79.96,80.06,79.84,80.02,60278.0,77.9304,78.0279,77.8135,77.9889,60278.0
2020-01-30 10:00:00,80.08,80.13,80.02,80.02,37301.0,78.0474,78.0961,77.9889,77.9889,37301.0
2020-01-30 10:10:00,80.03,80.1,79.98,79.99,57427.0,77.9987,78.0669,77.9499,77.9597,57427.0
2020-01-30 10:20:00,79.98,80.17,79.97,80.17,16666.0,77.9499,78.1351,77.9402,78.1351,16666.0
2020-01-30 10:30:00,80.16,80.16,80.02,80.07,20389.0,78.1254,78.1254,77.9889,78.0377,20389.0
2020-01-30 10:40:00,80.06,80.14,79.91,79.97,52202.0,78.0279,78.1059,77.8817,77.9402,52202.0
2020-01-30 10:50:00,79.96,80.14,79.92,80.12,35272.0,77.9304,78.1059,77.8915,78.0864,35272.0
2020-01-30 11:00:00,80.13,80.24,80.11,80.22,25058.0,78.0961,78.2033,78.0766,78.1838,25058.0
2020-01-30 11:10:00,80.22,80.29,80.18,80.18,17732.0,78.1838,78.2521,78.1449,78.1449,17732.0
2020-01-30 11:20:00,80.17,80.23,80.1,80.17,31081.0,78.1351,78.1936,78.0669,78.1351,31081.0
2020-01-30 11:30:00,80.16,80.19,80.06,80.11,20675.0,78.1254,78.1546,78.0279,78.0766,20675.0
2020-01-30 11:40:00,80.1,80.22,80.09,80.18,18530.0,78.0669,78.1838,78.0571,78.1449,18530.0
2020-01-30 11:50:00,80.16,80.22,80.14,80.14,13457.0,78.1254,78.1838,78.1059,78.1059,13457.0
2020-01-30 12:00:00,80.11,80.21,80.09,80.17,13007.0,78.0766,78.1741,78.0571,78.1351,13007.0
2020-01-30 12:10:00,80.17,80.21,80.12,80.14,36789.0,78.1351,78.1741,78.0864,78.1059,36789.0
2020-01-30 12:20:00,80.15,80.2,80.1,80.11,11214.0,78.1156,78.1644,78.0669,78.0766,11214.0
2020-01-30 12:30:00,80.11,80.11,79.88,79.88,21560.0,78.0766,78.0766,77.8525,77.8525,21560.0
2020-01-30 12:40:00,79.89,79.99,79.84,79.94,40867.0,77.8622,77.9597,77.8135,77.911,40867.0
2020-01-30 12:50:00,79.94,80.01,79.87,79.92,23704.0,77.911,77.9792,77.8427,77.8915,23704.0
2020-01-30 13:00:00,79.93,79.98,79.9,79.97,20116.0,77.9012,77.9499,77.872,77.9402,20116.0
2020-01-30 13:10:00,79.97,80.08,79.96,79.99,23795.0,77.9402,78.0474,77.9304,77.9597,23795.0
2020-01-30 13:20:00,80.01,80.05,79.97,80.03,34665.0,77.9792,78.0182,77.9402,77.9987,34665.0
2020-01-30 13:30:00,80.03,80.13,80.0,80.13,54199.0,77.9987,78.0961,77.9694,78.0961,54199.0
2020-01-30 13:40:00,80.12,80.23,80.12,80.18,52302.0,78.0864,78.1936,78.0864,78.1449,52302.0
2020-01-30 13:50:00,80.17,80.2,80.08,80.13,41388.0,78.1351,78.1644,78.0474,78.0961,41388.0
2020-01-30 14:00:00,80.13,80.18,80.08,80.16,44154.0,78.0961,78.1449,78.0474,78.1254,44154.0
2020-01-30 14:10:00,80.16,80.18,80.1,80.13,30810.0,78.1254,78.1449,78.0669,78.0961,30810.0
2020-01-30 14:20:00,80.14,80.15,80.08,80.13,30312.0,78.1059,78.1156,78.0474,78.0961,30312.0
2020-01-30 14:30:00,80.14,80.17,80.12,80.17,24937.0,78.1059,78.1351,78.0864,78.1351,24937.0
2020-01-30 14:40:00,80.17,80.41,80.14,80.28,65423.0,78.1351,78.369,78.1059,78.2423,65423.0
2020-01-30 14:50:00,80.28,80.36,80.16,80.36,37367.0,78.2423,78.3203,78.1254,78.3203,37367.0
2020-01-30 15:00:00,80.36,80.42,80.32,80.32,72521.0,78.3203,78.3788,78.2813,78.2813,72521.0
2020-01-30 15:10:00,80.32,80.47,80.31,80.43,39848.0,78.2813,78.4275,78.2716,78.3885,39848.0
2020-01-30 15:20:00,80.44,80.51,80.43,80.47,33350.0,78.3983,78.4665,78.3885,78.4275,33350.0
2020-01-30 15:30:00,80.46,80.56,80.44,80.55,48380.0,78.4178,78.5152,78.3983,78.5055,48380.0
2020-01-30 15:40:00,80.55,80.75,80.51,80.7,72023.0,78.5055,78.7004,78.4665,78.6517,72023.0
2020-01-30 15:50:00,80.7,80.9,80.7,80.8,184904.0,78.6517,78.8466,78.6517,78.7491,184904.0
2020-01-31 09:30:00,80.45,80.65,79.89,80.41,116320.0,78.408,78.6029,77.8622,78.369,116320.0
2020-01-31 09:40:00,80.41,80.57,80.36,80.44,48711.0,78.369,78.525,78.3203,78.3983,48711.0
2020-01-31 09:50:00,80.44,80.6,80.34,80.55,44608.0,78.3983,78.5542,78.3008,78.5055,44608.0
2020-01-31 10:00:00,80.52,80.57,80.36,80.36,42653.0,78.4762,78.525,78.3203,78.3203,42653.0
2020-01-31 10:10:00,80.36,80.37,80.01,80.05,83547.0,78.3203,78.33,77.9792,78.0182,83547.0
2020-01-31 10:20:00,80.04,80.18,79.85,79.85,69608.0,78.0084,78.1449,77.8232,77.8232,69608.0
2020-01-31 10:30:00,79.84,79.99,79.8,79.8,43755.0,77.8135,77.9597,77.7745,77.7745,43755.0
2020-01-31 10:40:00,79.8,79.83,79.6,79.67,45156.0,77.7745,77.8037,77.5796,77.6478,45156.0
2020-01-31 10:50:00,79.66,79.81,79.53,79.75,32630.0,77.6381,77.7842,77.5114,77.7258,32630.0
2020-01-31 11:00:00,79.75,79.82,79.6,79.61,44363.0,77.7258,77.794,77.5796,77.5893,44363.0
2020-01-31 11:10:00,79.61,79.69,79.45,79.67,41101.0,77.5893,77.6673,77.4334,77.6478,41101.0
2020-01-31 11:20:00,79.67,79.74,79.47,79.49,38811.0,77.6478,77.716,77.4529,77.4724,38811.0
2020-01-31 11:30:00,79.5,79.63,79.44,79.5,36594.0,77.4821,77.6088,77.4236,77.4821,36594.0
2020-01-31 11:40:00,79.49,79.66,79.48,79.6,35361.0,77.4724,77.6381,77.4626,77.5796,35361.0
2020-01-31 11:50:00,79.6,79.74,79.54,79.73,19138.0,77.5796,77.716,77.5211,77.7063,19138.0
2020-01-31 12:00:00,79.72,79.75,79.66,79.75,27687.0,77.6965,77.7258,77.6381,77.7258,27687.0
2020-01-31 12:10:00,79.75,79.75,79.51,79.54,49730.0,77.7258,77.7258,77.4919,77.5211,49730.0
2020-01-31 12:20:00,79.55,79.72,79.52,79.71,23994.0,77.5308,77.6965,77.5016,77.6868,23994.0
2020-01-31 12:30:00,79.69,79.69,79.44,79.55,53470.0,77.6673,77.6673,77.4236,77.5308,53470.0
2020-01-31 12:40:00,79.55,79.7,79.51,79.6,29455.0,77.5308,77.677,77.4919,77.5796,29455.0
2020-01-31 12:50:00,79.58,79.65,79.49,79.58,30583.0,77.5601,77.6283,77.4724,77.5601,30583.0
2020-01-31 13:00:00,79.58,79.68,79.56,79.58,27526.0,77.5601,77.6575,77.5406,77.5601,27526.0
2020-01-31 13:10:00,79.57,79.57,79.37,79.5,28471.0,77.5503,77.5503,77.3554,77.4821,28471.0
2020-01-31 13:20:00,79.5,79.57,79.4,79.47,25345.0,77.4821,77.5503,77.3847,77.4529,25345.0
2020-01-31 13:30:00,79.47,79.5,79.38,79.42,20032.0,77.4529,77.4821,77.3652,77.4041,20032.0
2020-01-31 13:40:00,79.42,79.46,79.31,79.38,22584.0,77.4041,77.4431,77.2969,77.3652,22584.0
2020-01-31 13:50:00,79.39,79.49,79.34,79.43,22978.0,77.3749,77.4724,77.3262,77.4139,22978.0
2020-01-31 14:00:00,79.44,79.5,79.44,79.45,25282.0,77.4236,77.4821,77.4236,77.4334,25282.0
2020-01-31 14:10:00,79.45,79.49,79.38,79.49,29352.0,77.4334,77.4724,77.3652,77.4724,29352.0
2020-01-31 14:20:00,79.48,79.48,79.34,79.39,32216.0,77.4626,77.4626,77.3262,77.3749,32216.0
2020-01-31 14:30:00,79.39,79.55,79.38,79.48,16251.0,77.3749,77.5308,77.3652,77.4626,16251.0
2020-01-31 14:40:00,79.49,79.51,79.42,79.45,21996.0,77.4724,77.4919,77.4041,77.4334,21996.0
2020-01-31 14:50:00,79.44,79.54,79.42,79.53,49751.0,77.4236,77.5211,77.4041,77.5114,49751.0
2020-01-31 15:00:00,79.54,79.59,79.46,79.46,30068.0,77.5211,77.5698,77.4431,77.4431,30068.0
2020-01-31 15:10:00,79.47,79.47,79.32,79.32,39666.0,77.4529,77.4529,77.3067,77.3067,39666.0
2020-01-31 15:20:00,79.34,79.4,79.31,79.31,39171.0,77.3262,77.3847,77.2969,77.2969,39171.0
2020-01-31 15:30:00,79.32,79.33,79.12,79.12,59319.0,77.3067,77.3164,77.1118,77.1118,59319.0
2020-01-31 15:40:00,79.12,79.31,79.05,79.19,69864.0,77.1118,77.2969,77.0435,77.18,69864.0
2020-01-31 15:50:00,79.18,79.25,79.02,79.04,381396.0,77.1702,77.2385,77.0143,77.0338,381396.0
2020-02-03 09:30:00,80.22,80.61,79.7,79.86,154669.0,78.1838,78.5639,77.677,77.833,154669.0
2020-02-03 09:40:00,79.87,80.06,79.83,79.89,53364.0,77.8427,78.0279,77.8037,77.8622,53364.0
2020-02-03 09:50:00,79.89,79.9,79.56,79.64,53311.0,77.8622,77.872,77.5406,77.6186,53311.0
2020-02-03 10:00:00,79.73,79.87,79.61,79.66,27881.0,77.7063,77.8427,77.5893,77.6381,27881.0
2020-02-03 10:10:00,79.67,79.85,79.66,79.79,18661.0,77.6478,77.8232,77.6381,77.7648,18661.0
2020-02-03 10:20:00,79.8,80.04,79.75,80.03,125584.0,77.7745,78.0084,77.7258,77.9987,125584.0
2020-02-03 10:30:00,80.04,80.1,79.8,79.8,36056.0,78.0084,78.0669,77.7745,77.7745,36056.0
2020-02-03 10:40:00,79.81,79.87,79.65,79.66,34612.0,77.7842,77.8427,77.6283,77.6381,34612.0
2020-02-03 10:50:00,79.66,79.69,79.59,79.65,42934.0,77.6381,77.6673,77.5698,77.6283,42934.0
2020-02-03 11:00:00,79.66,79.89,79.66,79.83,15732.0,77.6381,77.8622,77.6381,77.8037,15732.0
2020-02-03 11:10:00,79.83,79.84,79.68,79.76,29553.0,77.8037,77.8135,77.6575,77.7355,29553.0
2020-02-03 11:20:00,79.77,79.79,79.61,79.64,25561.0,77.7453,77.7648,77.5893,77.6186,25561.0
2020-02-03 11:30:00,79.63,79.63,79.47,79.49,32617.0,77.6088,77.6088,77.4529,77.4724,32617.0
2020-02-03 11:40:00,79.48,79.51,79.36,79.37,27110.0,77.4626,77.4919,77.3457,77.3554,27110.0
2020-02-03 11:50:00,79.37,79.4,79.31,79.37,38488.0,77.3554,77.3847,77.2969,77.3554,38488.0
2020-02-03 12:00:00,79.37,79.44,79.32,79.34,34617.0,77.3554,77.4236,77.3067,77.3262,34617.0
2020-02-03 12:10:00,79.34,79.49,79.3,79.47,35743.0,77.3262,77.4724,77.2872,77.4529,35743.0
2020-02-03 12:20:00,79.47,79.59,79.41,79.56,36908.0,77.4529,77.5698,77.3944,77.5406,36908.0
2020-02-03 12:30:00,79.57,79.59,79.49,79.52,21437.0,77.5503,77.5698,77.4724,77.5016,21437.0
2020-02-03 12:40:00,79.51,79.6,79.51,79.57,37539.0,77.4919,77.5796,77.4919,77.5503,37539.0
2020-02-03 12:50:00,79.58,79.64,79.55,79.57,59300.0,77.5601,77.6186,77.5308,77.5503,59300.0
2020-02-03 13:00:00,79.58,79.62,79.54,79.56,18626.0,77.5601,77.5991,77.5211,77.5406,18626.0
2020-02-03 13:10:00,79.57,79.6,79.46,79.49,28356.0,77.5503,77.5796,77.4431,77.4724,28356.0
2020-02-03 13:20:00,79.48,79.51,79.43,79.43,21485.0,77.4626,77.4919,77.4139,77.4139,21485.0
2020-02-03 13:30:00,79.42,79.76,79.41,79.73,71029.0,77.4041,77.7355,77.3944,77.7063,71029.0
2020-02-03 13:40:00,79.73,79.73,79.61,79.63,26774.0,77.7063,77.7063,77.5893,77.6088,26774.0
2020-02-03 13:50:00,79.62,79.62,79.55,79.59,16116.0,77.5991,77.5991,77.5308,77.5698,16116.0
2020-02-03 14:00:00,79.61,79.61,79.49,79.54,22315.0,77.5893,77.5893,77.4724,77.5211,22315.0
2020-02-03 14:10:00,79.53,79.58,79.51,79.55,23393.0,77.5114,77.5601,77.4919,77.5308,23393.0
2020-02-03 14:20:00,79.55,79.59,79.54,79.56,23046.0,77.5308,77.5698,77.5211,77.5406,23046.0
2020-02-03 14:30:00,79.56,79.58,79.38,79.4,61551.0,77.5406,77.5601,77.3652,77.3847,61551.0
2020-02-03 14:40:00,79.39,79.51,79.37,79.46,31227.0,77.3749,77.4919,77.3554,77.4431,31227.0
2020-02-03 14:50:00,79.47,79.52,79.46,79.48,16563.0,77.4529,77.5016,77.4431,77.4626,16563.0
2020-02-03 15:00:00,79.47,79.49,79.42,79.44,21001.0,77.4529,77.4724,77.4041,77.4236,21001.0
2020-02-03 15:10:00,79.45,79.46,79.41,79.45,20305.0,77.4334,77.4431,77.3944,77.4334,20305.0
2020-02-03 15:20:00,79.45,79.49,79.42,79.48,50397.0,77.4334,77.4724,77.4041,77.4626,50397.0
2020-02-03 15:30:00,79.48,79.5,79.43,79.46,38983.0,77.4626,77.4821,77.4139,77.4431,38983.0
2020-02-03 15:40:00,79.45,79.47,79.28,79.28,44222.0,77.4334,77.4529,77.2677,77.2677,44222.0
2020-02-03 15:50:00,79.28,79.34,79.19,79.33,238559.0,77.2677,77.3262,77.18,77.3164,238559.0
2020-02-04 09:30:00,80.01,80.11,79.37,79.38,109329.0,77.9792,78.0766,77.3554,77.3652,109329.0
2020-02-04 09:40:00,79.39,79.46,79.09,79.33,125567.0,77.3749,77.4431,77.0825,77.3164,125567.0
2020-02-04 09:50:00,79.33,79.54,79.33,79.41,73041.0,77.3164,77.5211,77.3164,77.3944,73041.0
2020-02-04 10:00:00,79.44,79.49,79.32,79.33,47983.0,77.4236,77.4724,77.3067,77.3164,47983.0
2020-02-04 10:10:00,79.34,79.38,79.16,79.25,48042.0,77.3262,77.3652,77.1507,77.2385,48042.0
2020-02-04 10:20:00,79.24,79.44,79.24,79.42,35616.0,77.2287,77.4236,77.2287,77.4041,35616.0
2020-02-04 10:30:00,79.42,79.56,79.41,79.47,24946.0,77.4041,77.5406,77.3944,77.4529,24946.0
2020-02-04 10:40:00,79.47,79.48,79.34,79.36,36838.0,77.4529,77.4626,77.3262,77.3457,36838.0
2020-02-04 10:50:00,79.35,79.69,79.34,79.46,84450.0,77.3359,77.6673,77.3262,77.4431,84450.0
2020-02-04 11:00:00,79.47,79.55,79.42,79.44,20294.0,77.4529,77.5308,77.4041,77.4236,20294.0
2020-02-04 11:10:00,79.45,79.54,79.42,79.53,15496.0,77.4334,77.5211,77.4041,77.5114,15496.0
2020-02-04 11:20:00,79.53,79.9,79.52,79.88,96844.0,77.5114,77.872,77.5016,77.8525,96844.0
2020-02-04 11:30:00,79.88,79.89,79.63,79.88,52544.0,77.8525,77.8622,77.6088,77.8525,52544.0
2020-02-04 11:40:00,79.91,80.61,79.91,80.61,170055.0,77.8817,78.5639,77.8817,78.5639,170055.0
2020-02-04 11:50:00,80.61,80.65,80.51,80.57,51962.0,78.5639,78.6029,78.4665,78.525,51962.0
2020-02-04 12:00:00,80.57,80.61,80.41,80.46,55794.0,78.525,78.5639,78.369,78.4178,55794.0
2020-02-04 12:10:00,80.46,80.47,80.36,80.41,28573.0,78.4178,78.4275,78.3203,78.369,28573.0
2020-02-04 12:20:00,80.43,80.53,80.41,80.53,20300.0,78.3885,78.486,78.369,78.486,20300.0
2020-02-04 12:30:00,80.54,80.54,80.43,80.44,15203.0,78.4957,78.4957,78.3885,78.3983,15203.0
2020-02-04 12:40:00,80.43,80.51,80.39,80.48,27848.0,78.3885,78.4665,78.3495,78.4372,27848.0
2020-02-04 12:50:00,80.47,80.55,80.41,80.53,22455.0,78.4275,78.5055,78.369,78.486,22455.0
2020-02-04 13:00:00,80.52,80.54,80.44,80.45,18813.0,78.4762,78.4957,78.3983,78.408,18813.0
2020-02-04 13:10:00,80.45,80.49,80.41,80.46,59712.0,78.408,78.447,78.369,78.4178,59712.0
2020-02-04 13:20:00,80.46,80.48,80.43,80.44,60008.0,78.4178,78.4372,78.3885,78.3983,60008.0
2020-02-04 13:30:00,80.45,80.49,80.44,80.49,32596.0,78.408,78.447,78.3983,78.447,32596.0
2020-02-04 13:40:00,80.49,80.63,80.45,80.56,35742.0,78.447,78.5834,78.408,78.5152,35742.0
2020-02-04 13:50:00,80.57,80.7,80.56,80.68,45307.0,78.525,78.6517,78.5152,78.6322,45307.0
2020-02-04 14:00:00,80.68,80.89,80.65,80.86,89193.0,78.6322,78.8368,78.6029,78.8076,89193.0
2020-02-04 14:10:00,80.87,80.93,80.83,80.86,55838.0,78.8173,78.8758,78.7784,78.8076,55838.0
2020-02-04 14:20:00,80.86,81.02,80.8,80.86,106507.0,78.8076,78.9635,78.7491,78.8076,106507.0
2020-02-04 14:30:00,80.86,80.91,80.76,80.82,54022.0,78.8076,78.8563,78.7101,78.7686,54022.0
2020-02-04 14:40:00,80.82,80.95,80.79,80.84,43050.0,78.7686,78.8953,78.7394,78.7881,43050.0
2020-02-04 14:50:00,80.84,80.98,80.82,80.9,54484.0,78.7881,78.9246,78.7686,78.8466,54484.0
2020-02-04 15:00:00,80.9,80.91,80.83,80.84,27687.0,78.8466,78.8563,78.7784,78.7881,27687.0
2020-02-04 15:10:00,80.83,80.91,80.76,80.85,66326.0,78.7784,78.8563,78.7101,78.7979,66326.0
2020-02-04 15:20:00,80.85,81.06,80.84,81.01,159920.0,78.7979,79.0025,78.7881,78.9538,159920.0
2020-02-04 15:30:00,81.02,81.4,81.01,81.36,166660.0,78.9635,79.3339,78.9538,79.2949,166660.0
2020-02-04 15:40:00,81.36,81.36,81.12,81.15,144101.0,79.2949,79.2949,79.061,79.0902,144101.0
2020-02-04 15:50:00,81.15,81.74,81.13,81.37,594316.0,79.0902,79.6653,79.0707,79.3047,594316.0
2020-02-05 09:30:00,81.85,82.23,81.75,82.04,106934.0,79.7725,80.1428,79.675,79.9576,106934.0
2020-02-05 09:40:00,82.03,82.3,82.0,82.18,53990.0,79.9479,80.211,79.9187,80.0941,53990.0
2020-02-05 09:50:00,82.15,82.24,82.01,82.16,33476.0,80.0649,80.1526,79.9284,80.0746,33476.0
2020-02-05 10:00:00,82.18,82.56,82.15,82.45,71430.0,80.0941,80.4644,80.0649,80.3572,71430.0
2020-02-05 10:10:00,82.46,82.47,82.12,82.14,72906.0,80.367,80.3767,80.0356,80.0551,72906.0
2020-02-05 10:20:00,82.16,82.16,81.66,81.83,97388.0,80.0746,80.0746,79.5873,79.753,97388.0
2020-02-05 10:30:00,81.84,81.97,81.72,81.81,46878.0,79.7627,79.8894,79.6458,79.7335,46878.0
2020-02-05 10:40:00,81.83,82.08,81.83,82.07,32728.0,79.753,79.9966,79.753,79.9869,32728.0
2020-02-05 10:50:00,82.07,82.18,82.01,82.12,32122.0,79.9869,80.0941,79.9284,80.0356,32122.0
2020-02-05 11:00:00,82.13,82.23,82.07,82.14,24834.0,80.0454,80.1428,79.9869,80.0551,24834.0
2020-02-05 11:10:00,82.15,82.16,82.04,82.08,34080.0,80.0649,80.0746,79.9576,79.9966,34080.0
2020-02-05 11:20:00,82.07,82.17,82.04,82.06,32933.0,79.9869,80.0843,79.9576,79.9771,32933.0
2020-02-05 11:30:00,82.06,82.06,81.83,81.85,27905.0,79.9771,79.9771,79.753,79.7725,27905.0
2020-02-05 11:40:00,81.84,82.09,81.81,82.09,34054.0,79.7627,80.0064,79.7335,80.0064,34054.0
2020-02-05 11:50:00,82.09,82.14,82.0,82.08,22891.0,80.0064,80.0551,79.9187,79.9966,22891.0
2020-02-05 12:00:00,82.1,82.14,82.05,82.11,11591.0,80.0161,80.0551,79.9674,80.0259,11591.0
2020-02-05 12:10:00,82.08,82.12,82.04,82.05,21136.0,79.9966,80.0356,79.9576,79.9674,21136.0
2020-02-05 12:20:00,82.05,82.08,81.96,81.96,18052.0,79.9674,79.9966,79.8797,79.8797,18052.0
2020-02-05 12:30:00,81.95,81.96,81.79,81.86,22853.0,79.8699,79.8797,79.714,79.7822,22853.0
2020-02-05 12:40:00,81.86,81.89,81.78,81.86,28127.0,79.7822,79.8115,79.7042,79.7822,28127.0
2020-02-05 12:50:00,81.87,81.93,81.7,81.71,22730.0,79.792,79.8504,79.6263,79.636,22730.0
2020-02-05 13:00:00,81.72,81.79,81.69,81.73,27122.0,79.6458,79.714,79.6165,79.6555,27122.0
2020-02-05 13:10:00,81.75,81.81,81.72,81.79,21318.0,79.675,79.7335,79.6458,79.714,21318.0
2020-02-05 13:20:00,81.77,81.77,81.64,81.64,26323.0,79.6945,79.6945,79.5678,79.5678,26323.0
2020-02-05 13:30:00,81.65,81.74,81.63,81.67,16855.0,79.5775,79.6653,79.5581,79.597,16855.0
2020-02-05 13:40:00,81.67,81.75,81.64,81.74,15086.0,79.597,79.675,79.5678,79.6653,15086.0
2020-02-05 13:50:00,81.75,81.83,81.75,81.76,14228.0,79.675,79.753,79.675,79.6848,14228.0
2020-02-05 14:00:00,81.75,81.75,81.66,81.71,17686.0,79.675,79.675,79.5873,79.636,17686.0
2020-02-05 14:10:00,81.7,81.84,81.68,81.83,24730.0,79.6263,79.7627,79.6068,79.753,24730.0
2020-02-05 14:20:00,81.82,81.85,81.77,81.83,27593.0,79.7432,79.7725,79.6945,79.753,27593.0
2020-02-05 14:30:00,81.84,81.87,81.75,81.78,23110.0,79.7627,79.792,79.675,79.7042,23110.0
2020-02-05 14:40:00,81.78,81.83,81.69,81.72,29440.0,79.7042,79.753,79.6165,79.6458,29440.0
2020-02-05 14:50:00,81.73,81.83,81.67,81.67,44137.0,79.6555,79.753,79.597,79.597,44137.0
2020-02-05 15:00:00,81.68,81.84,81.68,81.73,48397.0,79.6068,79.7627,79.6068,79.6555,48397.0
2020-02-05 15:10:00,81.74,81.79,81.7,81.72,63447.0,79.6653,79.714,79.6263,79.6458,63447.0
2020-02-05 15:20:00,81.73,81.78,81.67,81.68,55801.0,79.6555,79.7042,79.597,79.6068,55801.0
2020-02-05 15:30:00,81.68,81.84,81.68,81.73,75514.0,79.6068,79.7627,79.6068,79.6555,75514.0
2020-02-05 15:40:00,81.72,81.82,81.67,81.69,88149.0,79.6458,79.7432,79.597,79.6165,88149.0
2020-02-05 15:50:00,81.68,81.69,81.59,81.64,285423.0,79.6068,79.6165,79.5191,79.5678,285423.0
2020-02-06 09:30:00,81.98,82.71,81.85,82.71,85543.0,79.8992,80.6106,79.7725,80.6106,85543.0
2020-02-06 09:40:00,82.71,82.93,82.55,82.65,52714.0,80.6106,80.8251,80.4547,80.5522,52714.0
2020-02-06 09:50:00,82.65,82.81,82.64,82.79,84979.0,80.5522,80.7081,80.5424,80.6886,84979.0
2020-02-06 10:00:00,82.8,82.81,82.55,82.68,39879.0,80.6984,80.7081,80.4547,80.5814,39879.0
2020-02-06 10:10:00,82.68,82.86,82.68,82.8,37800.0,80.5814,80.7568,80.5814,80.6984,37800.0
2020-02-06 10:20:00,82.78,82.82,82.42,82.48,69991.0,80.6789,80.7178,80.328,80.3865,69991.0
2020-02-06 10:30:00,82.49,82.67,82.46,82.52,29725.0,80.3962,80.5717,80.367,80.4255,29725.0
2020-02-06 10:40:00,82.54,82.65,82.47,82.58,16257.0,80.445,80.5522,80.3767,80.4839,16257.0
2020-02-06 10:50:00,82.56,82.67,82.48,82.66,25352.0,80.4644,80.5717,80.3865,80.5619,25352.0
2020-02-06 11:00:00,82.64,82.88,82.61,82.87,38881.0,80.5424,80.7763,80.5132,80.7666,38881.0
2020-02-06 11:10:00,82.86,82.88,82.66,82.8,38031.0,80.7568,80.7763,80.5619,80.6984,38031.0
2020-02-06 11:20:00,82.77,82.83,82.64,82.73,22264.0,80.6691,80.7276,80.5424,80.6301,22264.0
2020-02-06 11:30:00,82.73,82.76,82.66,82.72,41279.0,80.6301,80.6594,80.5619,80.6204,41279.0
2020-02-06 11:40:00,82.74,82.8,82.68,82.8,63727.0,80.6399,80.6984,80.5814,80.6984,63727.0
2020-02-06 11:50:00,82.82,82.84,82.72,82.74,31428.0,80.7178,80.7373,80.6204,80.6399,31428.0
2020-02-06 12:00:00,82.73,82.76,82.64,82.75,40813.0,80.6301,80.6594,80.5424,80.6496,40813.0
2020-02-06 12:10:00,82.75,82.76,82.53,82.63,80758.0,80.6496,80.6594,80.4352,80.5327,80758.0
2020-02-06 12:20:00,82.64,82.7,82.55,82.7,113045.0,80.5424,80.6009,80.4547,80.6009,113045.0
2020-02-06 12:30:00,82.69,82.69,82.55,82.55,64160.0,80.5911,80.5911,80.4547,80.4547,64160.0
2020-02-06 12:40:00,82.55,82.58,82.46,82.48,48627.0,80.4547,80.4839,80.367,80.3865,48627.0
2020-02-06 12:50:00,82.46,82.53,82.42,82.46,54304.0,80.367,80.4352,80.328,80.367,54304.0
2020-02-06 13:00:00,82.47,82.47,82.41,82.44,18531.0,80.3767,80.3767,80.3183,80.3475,18531.0
2020-02-06 13:10:00,82.43,82.44,82.3,82.38,30102.0,80.3377,80.3475,80.211,80.289,30102.0
2020-02-06 13:20:00,82.39,82.44,82.34,82.41,31830.0,80.2988,80.3475,80.25,80.3183,31830.0
2020-02-06 13:30:00,82.42,82.45,82.33,82.38,25612.0,80.328,80.3572,80.2403,80.289,25612.0
2020-02-06 13:40:00,82.38,82.42,82.34,82.4,16750.0,80.289,80.328,80.25,80.3085,16750.0
2020-02-06 13:50:00,82.41,82.54,82.4,82.5,19074.0,80.3183,80.445,80.3085,80.406,19074.0
2020-02-06 14:00:00,82.5,82.57,82.49,82.57,15367.0,80.406,80.4742,80.3962,80.4742,15367.0
2020-02-06 14:10:00,82.57,82.59,82.45,82.48,24970.0,80.4742,80.4937,80.3572,80.3865,24970.0
2020-02-06 14:20:00,82.48,82.48,82.38,82.42,20615.0,80.3865,80.3865,80.289,80.328,20615.0
2020-02-06 14:30:00,82.47,82.49,82.41,82.43,24002.0,80.3767,80.3962,80.3183,80.3377,24002.0
2020-02-06 14:40:00,82.43,82.48,82.39,82.4,19310.0,80.3377,80.3865,80.2988,80.3085,19310.0
2020-02-06 14:50:00,82.4,82.43,82.31,82.35,57676.0,80.3085,80.3377,80.2208,80.2598,57676.0
2020-02-06 15:00:00,82.35,82.4,82.29,82.39,93399.0,80.2598,80.3085,80.2013,80.2988,93399.0
2020-02-06 15:10:00,82.38,82.41,82.32,82.35,103349.0,80.289,80.3183,80.2305,80.2598,103349.0
2020-02-06 15:20:00,82.36,82.49,82.36,82.49,96508.0,80.2695,80.3962,80.2695,80.3962,96508.0
2020-02-06 15:30:00,82.49,82.62,82.49,82.54,120877.0,80.3962,80.5229,80.3962,80.445,120877.0
2020-02-06 15:40:00,82.52,82.61,82.52,82.56,54947.0,80.4255,80.5132,80.4255,80.4644,54947.0
2020-02-06 15:50:00,82.56,82.67,82.48,82.64,222507.0,80.4644,80.5717,80.3865,80.5424,222507.0
2020-02-07 09:30:00,83.22,84.1,82.11,83.74,369887.0,81.1077,81.9654,80.0259,81.6145,369887.0
2020-02-07 09:40:00,83.82,83.84,82.38,82.74,145610.0,81.6925,81.712,80.289,80.6399,145610.0
2020-02-07 09:50:00,82.69,83.54,82.57,83.3,81262.0,80.5911,81.4196,80.4742,81.1857,81262.0
2020-02-07 10:00:00,83.32,83.44,83.04,83.4,75833.0,81.2052,81.3221,80.9323,81.2831,75833.0
2020-02-07 10:10:00,83.41,83.83,83.35,83.81,182187.0,81.2929,81.7022,81.2344,81.6827,182187.0
2020-02-07 10:20:00,83.83,84.06,83.75,84.0,159616.0,81.7022,81.9264,81.6242,81.8679,159616.0
2020-02-07 10:30:00,84.01,84.21,83.81,83.97,126028.0,81.8776,82.0726,81.6827,81.8387,126028.0
2020-02-07 10:40:00,83.94,83.96,83.55,83.59,136256.0,81.8094,81.8289,81.4293,81.4683,136256.0
2020-02-07 10:50:00,83.57,83.61,83.41,83.58,144961.0,81.4488,81.4878,81.2929,81.4586,144961.0
2020-02-07 11:00:00,83.58,83.74,83.17,83.72,137325.0,81.4586,81.6145,81.059,81.595,137325.0
2020-02-07 11:10:00,83.73,84.01,83.69,83.79,105792.0,81.6048,81.8776,81.5658,81.6632,105792.0
2020-02-07 11:20:00,83.79,84.07,83.72,83.89,67009.0,81.6632,81.9361,81.595,81.7607,67009.0
2020-02-07 11:30:00,83.89,84.05,83.71,83.84,103785.0,81.7607,81.9166,81.5853,81.712,103785.0
2020-02-07 11:40:00,83.82,84.08,83.81,84.06,181934.0,81.6925,81.9459,81.6827,81.9264,181934.0
2020-02-07 11:50:00,84.05,84.29,83.95,84.21,103174.0,81.9166,82.1505,81.8192,82.0726,103174.0
2020-02-07 12:00:00,84.21,84.59,84.13,84.59,93573.0,82.0726,82.4429,81.9946,82.4429,93573.0
2020-02-07 12:10:00,84.6,84.6,84.43,84.51,33000.0,82.4527,82.4527,82.287,82.365,33000.0
2020-02-07 12:20:00,84.5,84.74,84.47,84.74,46631.0,82.3552,82.5891,82.326,82.5891,46631.0
2020-02-07 12:30:00,84.74,84.85,84.69,84.81,69117.0,82.5891,82.6963,82.5404,82.6573,69117.0
2020-02-07 12:40:00,84.8,84.85,84.63,84.71,58918.0,82.6476,82.6963,82.4819,82.5599,58918.0
2020-02-07 12:50:00,84.72,84.93,84.72,84.91,127897.0,82.5696,82.7743,82.5696,82.7548,127897.0
2020-02-07 13:00:00,84.91,85.02,84.81,85.02,71015.0,82.7548,82.862,82.6573,82.862,71015.0
2020-02-07 13:10:00,85.02,85.1,84.86,84.89,57610.0,82.862,82.94,82.7061,82.7353,57610.0
2020-02-07 13:20:00,84.9,85.19,84.9,85.18,63778.0,82.7451,83.0277,82.7451,83.0179,63778.0
2020-02-07 13:30:00,85.18,85.43,85.18,85.25,71548.0,83.0179,83.2616,83.0179,83.0862,71548.0
2020-02-07 13:40:00,85.26,85.28,84.96,85.01,43496.0,83.0959,83.1154,82.8035,82.8523,43496.0
2020-02-07 13:50:00,85.03,85.04,84.62,84.62,70846.0,82.8718,82.8815,82.4722,82.4722,70846.0
2020-02-07 14:00:00,84.59,84.62,84.45,84.51,263249.0,82.4429,82.4722,82.3065,82.365,263249.0
2020-02-07 14:10:00,84.51,84.65,84.45,84.61,47380.0,82.365,82.5014,82.3065,82.4624,47380.0
2020-02-07 14:20:00,84.61,84.83,84.61,84.79,365753.0,82.4624,82.6768,82.4624,82.6378,365753.0
2020-02-07 14:30:00,84.77,84.99,84.72,84.9,59859.0,82.6184,82.8328,82.5696,82.7451,59859.0
2020-02-07 14:40:00,84.9,85.18,84.89,85.05,105793.0,82.7451,83.0179,82.7353,82.8912,105793.0
2020-02-07 14:50:00,85.04,85.29,84.94,85.25,46635.0,82.8815,83.1252,82.784,83.0862,46635.0
2020-02-07 15:00:00,85.27,85.29,85.13,85.14,67354.0,83.1057,83.1252,82.9692,82.979,67354.0
2020-02-07 15:10:00,85.16,85.18,85.07,85.17,37127.0,82.9985,83.0179,82.9107,83.0082,37127.0
2020-02-07 15:20:00,85.16,85.26,85.0,85.22,188414.0,82.9985,83.0959,82.8425,83.0569,188414.0
2020-02-07 15:30:00,85.22,85.42,85.2,85.39,81550.0,83.0569,83.2519,83.0374,83.2226,81550.0
2020-02-07 15:40:00,85.39,85.61,85.38,85.6,125515.0,83.2226,83.437,83.2129,83.4273,125515.0
2020-02-07 15:50:00,85.6,85.64,85.23,85.39,353529.0,83.4273,83.4663,83.0667,83.2226,353529.0
2020-02-10 09:30:00,85.26,85.5,84.61,84.79,234597.0,83.0959,83.3298,82.4624,82.6378,234597.0
2020-02-10 09:40:00,84.76,84.87,84.57,84.8,80314.0,82.6086,82.7158,82.4234,82.6476,80314.0
2020-02-10 09:50:00,84.81,85.34,84.81,85.08,48159.0,82.6573,83.1739,82.6573,82.9205,48159.0
2020-02-10 10:00:00,85.12,85.18,84.76,84.88,134420.0,82.9595,83.0179,82.6086,82.7256,134420.0
2020-02-10 10:10:00,84.87,84.92,84.62,84.76,123805.0,82.7158,82.7645,82.4722,82.6086,123805.0
2020-02-10 10:20:00,84.75,84.77,84.55,84.75,29372.0,82.5989,82.6184,82.4039,82.5989,29372.0
2020-02-10 10:30:00,84.76,85.05,84.74,85.03,43112.0,82.6086,82.8912,82.5891,82.8718,43112.0
2020-02-10 10:40:00,85.04,85.29,84.96,85.29,22836.0,82.8815,83.1252,82.8035,83.1252,22836.0
2020-02-10 10:50:00,85.29,85.34,85.2,85.32,35450.0,83.1252,83.1739,83.0374,83.1544,35450.0
2020-02-10 11:00:00,85.33,85.34,85.15,85.16,36741.0,83.1641,83.1739,82.9887,82.9985,36741.0
2020-02-10 11:10:00,85.16,85.29,85.13,85.19,23798.0,82.9985,83.1252,82.9692,83.0277,23798.0
2020-02-10 11:20:00,85.2,85.22,85.06,85.11,15508.0,83.0374,83.0569,82.901,82.9497,15508.0
2020-02-10 11:30:00,85.12,85.21,85.11,85.17,21924.0,82.9595,83.0472,82.9497,83.0082,21924.0
2020-02-10 11:40:00,85.15,85.18,84.95,85.04,54460.0,82.9887,83.0179,82.7938,82.8815,54460.0
2020-02-10 11:50:00,85.02,85.1,84.96,85.1,10681.0,82.862,82.94,82.8035,82.94,10681.0
2020-02-10 12:00:00,85.11,85.15,85.04,85.05,21488.0,82.9497,82.9887,82.8815,82.8912,21488.0
2020-02-10 12:10:00,85.05,85.06,84.88,84.9,13063.0,82.8912,82.901,82.7256,82.7451,13063.0
2020-02-10 12:20:00,84.91,84.91,84.72,84.76,30819.0,82.7548,82.7548,82.5696,82.6086,30819.0
2020-02-10 12:30:00,84.76,84.8,84.61,84.62,56901.0,82.6086,82.6476,82.4624,82.4722,56901.0
2020-02-10 12:40:00,84.63,84.66,84.49,84.62,33254.0,82.4819,82.5111,82.3455,82.4722,33254.0
2020-02-10 12:50:00,84.62,84.72,84.57,84.69,25919.0,82.4722,82.5696,82.4234,82.5404,25919.0
2020-02-10 13:00:00,84.69,84.71,84.48,84.49,50396.0,82.5404,82.5599,82.3357,82.3455,50396.0
2020-02-10 13:10:00,84.5,84.54,84.42,84.44,18497.0,82.3552,82.3942,82.2772,82.2967,18497.0
2020-02-10 13:20:00,84.44,84.45,84.32,84.35,29714.0,82.2967,82.3065,82.1798,82.209,29714.0
2020-02-10 13:30:00,84.36,84.42,84.32,84.39,21964.0,82.2188,82.2772,82.1798,82.248,21964.0
2020-02-10 13:40:00,84.4,84.41,84.3,84.38,18505.0,82.2577,82.2675,82.1603,82.2383,18505.0
2020-02-10 13:50:00,84.36,84.41,84.25,84.3,30612.0,82.2188,82.2675,82.1116,82.1603,30612.0
2020-02-10 14:00:00,84.31,84.58,84.3,84.52,32234.0,82.17,82.4332,82.1603,82.3747,32234.0
2020-02-10 14:10:00,84.51,84.61,84.45,84.45,34983.0,82.365,82.4624,82.3065,82.3065,34983.0
2020-02-10 14:20:00,84.44,84.47,84.4,84.44,13678.0,82.2967,82.326,82.2577,82.2967,13678.0
2020-02-10 14:30:00,84.45,84.53,84.45,84.49,15642.0,82.3065,82.3844,82.3065,82.3455,15642.0
2020-02-10 14:40:00,84.5,84.55,84.49,84.49,27703.0,82.3552,82.4039,82.3455,82.3455,27703.0
2020-02-10 14:50:00,84.49,84.53,84.45,84.51,16495.0,82.3455,82.3844,82.3065,82.365,16495.0
2020-02-10 15:00:00,84.51,84.6,84.48,84.59,36815.0,82.365,82.4527,82.3357,82.4429,36815.0
2020-02-10 15:10:00,84.6,84.67,84.59,84.62,36209.0,82.4527,82.5209,82.4429,82.4722,36209.0
2020-02-10 15:20:00,84.62,84.71,84.57,84.58,44972.0,82.4722,82.5599,82.4234,82.4332,44972.0
2020-02-10 15:30:00,84.58,84.62,84.51,84.55,80900.0,82.4332,82.4722,82.365,82.4039,80900.0
2020-02-10 15:40:00,84.54,84.57,84.24,84.32,123826.0,82.3942,82.4234,82.1018,82.1798,123826.0
2020-02-10 15:50:00,84.31,84.47,84.23,84.41,291922.0,82.17,82.326,82.0921,82.2675,291922.0
2020-02-11 09:30:00,93.53,95.06,92.59,94.21,2794888.0,91.156,92.6472,90.2399,91.8187,2794888.0
2020-02-11 09:40:00,94.21,94.31,92.88,93.48,1178616.0,91.8187,91.9162,90.5225,91.1073,1178616.0
2020-02-11 09:50:00,93.45,94.01,93.25,93.62,1126957.0,91.078,91.6238,90.8831,91.2437,1126957.0
2020-02-11 10:00:00,93.62,93.67,93.17,93.34,654394.0,91.2437,91.2925,90.8051,90.9708,654394.0
2020-02-11 10:10:00,93.35,94.21,93.22,94.0,885456.0,90.9806,91.8187,90.8539,91.6141,885456.0
2020-02-11 10:20:00,93.99,94.28,93.58,94.0,766869.0,91.6043,91.887,91.2047,91.6141,766869.0
2020-02-11 10:30:00,94.0,94.2,93.42,93.68,661213.0,91.6141,91.809,91.0488,91.3022,661213.0
2020-02-11 10:40:00,93.67,94.15,93.49,94.02,653676.0,91.2925,91.7603,91.117,91.6336,653676.0
2020-02-11 10:50:00,94.02,94.33,92.88,92.92,589671.0,91.6336,91.9357,90.5225,90.5615,589671.0
2020-02-11 11:00:00,92.92,93.29,92.83,93.04,471826.0,90.5615,90.9221,90.4738,90.6784,471826.0
2020-02-11 11:10:00,93.04,93.25,92.62,92.64,495188.0,90.6784,90.8831,90.2691,90.2886,495188.0
2020-02-11 11:20:00,92.64,93.02,92.56,92.69,467043.0,90.2886,90.659,90.2106,90.3373,467043.0
2020-02-11 11:30:00,92.69,93.1,92.49,92.88,437928.0,90.3373,90.7369,90.1424,90.5225,437928.0
2020-02-11 11:40:00,92.87,93.68,92.83,93.65,325427.0,90.5128,91.3022,90.4738,91.273,325427.0
2020-02-11 11:50:00,93.66,93.83,93.42,93.71,255256.0,91.2827,91.4484,91.0488,91.3314,255256.0
2020-02-11 12:00:00,93.71,93.73,93.4,93.53,147064.0,91.3314,91.3509,91.0293,91.156,147064.0
2020-02-11 12:10:00,93.52,94.14,93.46,94.07,258136.0,91.1463,91.7505,91.0878,91.6823,258136.0
2020-02-11 12:20:00,94.03,94.23,93.58,93.78,242971.0,91.6433,91.8382,91.2047,91.3997,242971.0
2020-02-11 12:30:00,93.77,93.93,93.51,93.73,176631.0,91.3899,91.5459,91.1365,91.3509,176631.0
2020-02-11 12:40:00,93.73,93.93,93.68,93.83,245803.0,91.3509,91.5459,91.3022,91.4484,245803.0
2020-02-11 12:50:00,93.83,94.08,93.75,93.89,183569.0,91.4484,91.692,91.3704,91.5069,183569.0
2020-02-11 13:00:00,93.89,94.19,93.73,94.03,196581.0,91.5069,91.7993,91.3509,91.6433,196581.0
2020-02-11 13:10:00,94.03,94.14,93.82,94.08,151974.0,91.6433,91.7505,91.4386,91.692,151974.0
2020-02-11 13:20:00,94.08,94.28,94.08,94.21,157383.0,91.692,91.887,91.692,91.8187,157383.0
2020-02-11 13:30:00,94.21,94.33,94.01,94.21,224810.0,91.8187,91.9357,91.6238,91.8187,224810.0
2020-02-11 13:40:00,94.2,94.23,93.9,94.06,200205.0,91.809,91.8382,91.5166,91.6726,200205.0
2020-02-11 13:50:00,94.07,94.21,94.0,94.2,229159.0,91.6823,91.8187,91.6141,91.809,229159.0
2020-02-11 14:00:00,94.2,94.21,93.71,93.78,173107.0,91.809,91.8187,91.3314,91.3997,173107.0
2020-02-11 14:10:00,93.77,93.84,93.48,93.5,186096.0,91.3899,91.4581,91.1073,91.1268,186096.0
2020-02-11 14:20:00,93.5,93.58,93.28,93.42,293547.0,91.1268,91.2047,90.9124,91.0488,293547.0
2020-02-11 14:30:00,93.43,93.76,93.41,93.74,225728.0,91.0585,91.3802,91.0391,91.3607,225728.0
2020-02-11 14:40:00,93.75,93.79,93.33,93.57,209299.0,91.3704,91.4094,90.9611,91.195,209299.0
2020-02-11 14:50:00,93.57,93.95,93.53,93.92,198341.0,91.195,91.5653,91.156,91.5361,198341.0
2020-02-11 15:00:00,93.93,94.31,93.68,93.72,221344.0,91.5459,91.9162,91.3022,91.3412,221344.0
2020-02-11 15:10:00,93.72,93.97,93.71,93.87,217473.0,91.3412,91.5848,91.3314,91.4874,217473.0
2020-02-11 15:20:00,93.88,94.3,93.87,94.25,248137.0,91.4971,91.9065,91.4874,91.8577,248137.0
2020-02-11 15:30:00,94.25,94.64,94.25,94.59,646492.0,91.8577,92.2378,91.8577,92.1891,646492.0
2020-02-11 15:40:00,94.58,94.82,94.25,94.31,450814.0,92.1794,92.4133,91.8577,91.9162,450814.0
2020-02-11 15:50:00,94.3,94.51,94.17,94.28,1104543.0,91.9065,92.1111,91.7798,91.887,1104543.0
2020-02-12 09:30:00,93.75,95.2,93.75,94.4,617978.0,91.3704,92.7836,91.3704,92.0039,617978.0
2020-02-12 09:40:00,94.41,94.41,93.86,93.91,189508.0,92.0137,92.0137,91.4776,91.5264,189508.0
2020-02-12 09:50:00,93.91,94.61,93.9,94.46,152828.0,91.5264,92.2086,91.5166,92.0624,152828.0
2020-02-12 10:00:00,94.49,94.93,94.47,94.93,123812.0,92.0916,92.5205,92.0721,92.5205,123812.0
2020-02-12 10:10:00,94.94,94.99,94.69,94.85,222002.0,92.5302,92.5789,92.2866,92.4425,222002.0
2020-02-12 10:20:00,94.85,95.1,94.8,95.0,236231.0,92.4425,92.6862,92.3938,92.5887,236231.0
2020-02-12 10:30:00,94.97,95.16,94.87,95.01,189418.0,92.5595,92.7446,92.462,92.5984,189418.0
2020-02-12 10:40:00,95.0,95.21,94.98,95.17,248659.0,92.5887,92.7934,92.5692,92.7544,248659.0
2020-02-12 10:50:00,95.18,95.32,95.13,95.3,159073.0,92.7641,92.9006,92.7154,92.8811,159073.0
2020-02-12 11:00:00,95.3,95.65,95.21,95.63,165811.0,92.8811,93.2222,92.7934,93.2027,165811.0
2020-02-12 11:10:00,95.63,96.05,95.59,96.05,350504.0,93.2027,93.612,93.1637,93.612,350504.0
2020-02-12 11:20:00,96.04,96.1,95.23,95.25,210642.0,93.6023,93.6608,92.8129,92.8323,210642.0
2020-02-12 11:30:00,95.24,95.35,95.22,95.31,208645.0,92.8226,92.9298,92.8031,92.8908,208645.0
2020-02-12 11:40:00,95.31,95.34,94.93,95.08,247752.0,92.8908,92.9201,92.5205,92.6667,247752.0
2020-02-12 11:50:00,95.07,95.21,94.93,94.98,95769.0,92.6569,92.7934,92.5205,92.5692,95769.0
2020-02-12 12:00:00,94.98,94.98,94.83,94.84,86498.0,92.5692,92.5692,92.423,92.4328,86498.0
2020-02-12 12:10:00,94.85,94.88,94.74,94.86,58190.0,92.4425,92.4717,92.3353,92.4522,58190.0
2020-02-12 12:20:00,94.85,95.27,94.81,95.19,128262.0,92.4425,92.8518,92.4035,92.7739,128262.0
2020-02-12 12:30:00,95.19,95.35,95.14,95.26,195086.0,92.7739,92.9298,92.7251,92.8421,195086.0
2020-02-12 12:40:00,95.25,95.51,95.13,95.42,236389.0,92.8323,93.0857,92.7154,92.998,236389.0
2020-02-12 12:50:00,95.41,95.6,95.29,95.4,78308.0,92.9883,93.1735,92.8713,92.9785,78308.0
2020-02-12 13:00:00,95.4,95.55,95.29,95.37,113228.0,92.9785,93.1247,92.8713,92.9493,113228.0
2020-02-12 13:10:00,95.37,95.45,95.24,95.42,46921.0,92.9493,93.0273,92.8226,92.998,46921.0
2020-02-12 13:20:00,95.42,95.58,95.38,95.53,66560.0,92.998,93.154,92.959,93.1052,66560.0
2020-02-12 13:30:00,95.52,95.67,95.42,95.58,83796.0,93.0955,93.2417,92.998,93.154,83796.0
2020-02-12 13:40:00,95.59,95.82,95.59,95.77,80929.0,93.1637,93.3879,93.1637,93.3392,80929.0
2020-02-12 13:50:00,95.76,95.81,95.71,95.72,73951.0,93.3294,93.3781,93.2807,93.2904,73951.0
2020-02-12 14:00:00,95.7,95.7,95.46,95.62,66472.0,93.2709,93.2709,93.037,93.193,66472.0
2020-02-12 14:10:00,95.63,95.89,95.63,95.89,104133.0,93.2027,93.4561,93.2027,93.4561,104133.0
2020-02-12 14:20:00,95.88,95.96,95.83,95.9,93431.0,93.4464,93.5243,93.3976,93.4659,93431.0
2020-02-12 14:30:00,95.89,95.96,95.87,95.9,81774.0,93.4561,93.5243,93.4366,93.4659,81774.0
2020-02-12 14:40:00,95.89,95.92,95.74,95.83,168030.0,93.4561,93.4853,93.3099,93.3976,168030.0
2020-02-12 14:50:00,95.84,95.88,95.74,95.86,71239.0,93.4074,93.4464,93.3099,93.4269,71239.0
2020-02-12 15:00:00,95.87,95.88,95.78,95.85,105148.0,93.4366,93.4464,93.3489,93.4171,105148.0
2020-02-12 15:10:00,95.85,95.86,95.77,95.83,121600.0,93.4171,93.4269,93.3392,93.3976,121600.0
2020-02-12 15:20:00,95.82,95.86,95.78,95.82,96161.0,93.3879,93.4269,93.3489,93.3879,96161.0
2020-02-12 15:30:00,95.81,95.83,95.62,95.7,143481.0,93.3781,93.3976,93.193,93.2709,143481.0
2020-02-12 15:40:00,95.7,95.77,95.4,95.42,265285.0,93.2709,93.3392,92.9785,92.998,265285.0
2020-02-12 15:50:00,95.43,95.57,95.33,95.5,532922.0,93.0078,93.1442,92.9103,93.076,532922.0
2020-02-13 09:30:00,94.95,95.45,94.69,94.94,298144.0,92.54,93.0273,92.2866,92.5302,298144.0
2020-02-13 09:40:00,94.95,95.39,94.79,95.15,124601.0,92.54,92.9688,92.384,92.7349,124601.0
2020-02-13 09:50:00,95.18,95.39,94.9,94.9,86620.0,92.7641,92.9688,92.4912,92.4912,86620.0
2020-02-13 10:00:00,94.9,95.09,94.73,95.09,218054.0,92.4912,92.6764,92.3255,92.6764,218054.0
2020-02-13 10:10:00,95.12,95.25,94.99,95.12,107502.0,92.7056,92.8323,92.5789,92.7056,107502.0
2020-02-13 10:20:00,95.11,95.2,94.83,94.93,93112.0,92.6959,92.7836,92.423,92.5205,93112.0
2020-02-13 10:30:00,94.97,95.11,94.82,95.05,44682.0,92.5595,92.6959,92.4133,92.6374,44682.0
2020-02-13 10:40:00,95.05,95.09,94.87,94.89,46103.0,92.6374,92.6764,92.462,92.4815,46103.0
2020-02-13 10:50:00,94.89,94.98,94.8,94.81,99820.0,92.4815,92.5692,92.3938,92.4035,99820.0
2020-02-13 11:00:00,94.83,94.97,94.62,94.63,115094.0,92.423,92.5595,92.2183,92.2281,115094.0
2020-02-13 11:10:00,94.64,94.89,94.64,94.8,100340.0,92.2378,92.4815,92.2378,92.3938,100340.0
2020-02-13 11:20:00,94.77,95.09,94.77,95.02,128487.0,92.3645,92.6764,92.3645,92.6082,128487.0
2020-02-13 11:30:00,95.01,95.23,94.95,95.09,156864.0,92.5984,92.8129,92.54,92.6764,156864.0
2020-02-13 11:40:00,95.13,95.23,95.08,95.19,76317.0,92.7154,92.8129,92.6667,92.7739,76317.0
2020-02-13 11:50:00,95.2,95.58,95.06,95.48,83020.0,92.7836,93.154,92.6472,93.0565,83020.0
2020-02-13 12:00:00,95.49,95.62,95.34,95.59,66042.0,93.0663,93.193,92.9201,93.1637,66042.0
2020-02-13 12:10:00,95.56,95.68,95.49,95.63,31781.0,93.1345,93.2514,93.0663,93.2027,31781.0
2020-02-13 12:20:00,95.61,95.7,95.5,95.68,42266.0,93.1832,93.2709,93.076,93.2514,42266.0
2020-02-13 12:30:00,95.67,95.78,95.61,95.75,45230.0,93.2417,93.3489,93.1832,93.3197,45230.0
2020-02-13 12:40:00,95.75,95.88,95.75,95.84,44782.0,93.3197,93.4464,93.3197,93.4074,44782.0
2020-02-13 12:50:00,95.84,95.95,95.83,95.85,68743.0,93.4074,93.5146,93.3976,93.4171,68743.0
2020-02-13 13:00:00,95.84,95.89,95.82,95.83,54411.0,93.4074,93.4561,93.3879,93.3976,54411.0
2020-02-13 13:10:00,95.84,95.85,95.7,95.82,63659.0,93.4074,93.4171,93.2709,93.3879,63659.0
2020-02-13 13:20:00,95.82,95.88,95.73,95.88,148767.0,93.3879,93.4464,93.3002,93.4464,148767.0
2020-02-13 13:30:00,95.88,95.88,95.67,95.71,86897.0,93.4464,93.4464,93.2417,93.2807,86897.0
2020-02-13 13:40:00,95.71,95.78,95.63,95.72,177186.0,93.2807,93.3489,93.2027,93.2904,177186.0
2020-02-13 13:50:00,95.73,95.85,95.68,95.79,40917.0,93.3002,93.4171,93.2514,93.3586,40917.0
2020-02-13 14:00:00,95.78,95.91,95.71,95.85,93468.0,93.3489,93.4756,93.2807,93.4171,93468.0
2020-02-13 14:10:00,95.85,95.98,95.75,95.81,100915.0,93.4171,93.5438,93.3197,93.3781,100915.0
2020-02-13 14:20:00,95.84,95.97,95.83,95.88,82344.0,93.4074,93.5341,93.3976,93.4464,82344.0
2020-02-13 14:30:00,95.88,95.9,95.78,95.81,25573.0,93.4464,93.4659,93.3489,93.3781,25573.0
2020-02-13 14:40:00,95.82,95.82,95.62,95.64,49921.0,93.3879,93.3879,93.193,93.2125,49921.0
2020-02-13 14:50:00,95.66,95.7,95.48,95.53,38762.0,93.2319,93.2709,93.0565,93.1052,38762.0
2020-02-13 15:00:00,95.51,95.61,95.49,95.55,31308.0,93.0857,93.1832,93.0663,93.1247,31308.0
2020-02-13 15:10:00,95.56,95.58,95.41,95.41,33846.0,93.1345,93.154,92.9883,92.9883,33846.0
2020-02-13 15:20:00,95.41,95.44,95.34,95.36,112046.0,92.9883,93.0175,92.9201,92.9396,112046.0
2020-02-13 15:30:00,95.37,95.39,95.06,95.07,96864.0,92.9493,92.9688,92.6472,92.6569,96864.0
2020-02-13 15:40:00,95.07,95.09,94.8,94.99,171412.0,92.6569,92.6764,92.3938,92.5789,171412.0
2020-02-13 15:50:00,94.99,95.09,94.8,94.97,606367.0,92.5789,92.6764,92.3938,92.5595,606367.0
2020-02-14 09:30:00,95.09,95.52,94.85,95.29,161676.0,92.6764,93.0955,92.4425,92.8713,161676.0
2020-02-14 09:40:00,95.26,95.7,95.21,95.53,83766.0,92.8421,93.2709,92.7934,93.1052,83766.0
2020-02-14 09:50:00,95.55,95.55,95.14,95.18,80098.0,93.1247,93.1247,92.7251,92.7641,80098.0
2020-02-14 10:00:00,95.16,95.25,95.04,95.05,22079.0,92.7446,92.8323,92.6277,92.6374,22079.0
2020-02-14 10:10:00,95.05,95.1,94.98,95.1,64427.0,92.6374,92.6862,92.5692,92.6862,64427.0
2020-02-14 10:20:00,95.11,95.4,95.09,95.36,65742.0,92.6959,92.9785,92.6764,92.9396,65742.0
2020-02-14 10:30:00,95.35,95.51,95.29,95.35,37773.0,92.9298,93.0857,92.8713,92.9298,37773.0
2020-02-14 10:40:00,95.32,95.38,95.22,95.32,60085.0,92.9006,92.959,92.8031,92.9006,60085.0
2020-02-14 10:50:00,95.35,95.48,95.35,95.47,37196.0,92.9298,93.0565,92.9298,93.0468,37196.0
2020-02-14 11:00:00,95.45,95.57,95.37,95.53,49593.0,93.0273,93.1442,92.9493,93.1052,49593.0
2020-02-14 11:10:00,95.53,95.83,95.42,95.77,33668.0,93.1052,93.3976,92.998,93.3392,33668.0
2020-02-14 11:20:00,95.78,95.85,95.66,95.78,41707.0,93.3489,93.4171,93.2319,93.3489,41707.0
2020-02-14 11:30:00,95.76,95.87,95.7,95.83,23818.0,93.3294,93.4366,93.2709,93.3976,23818.0
2020-02-14 11:40:00,95.83,95.96,95.83,95.87,18164.0,93.3976,93.5243,93.3976,93.4366,18164.0
2020-02-14 11:50:00,95.87,95.91,95.76,95.88,72392.0,93.4366,93.4756,93.3294,93.4464,72392.0
2020-02-14 12:00:00,95.88,95.92,95.83,95.83,12204.0,93.4464,93.4853,93.3976,93.3976,12204.0
2020-02-14 12:10:00,95.83,95.84,95.75,95.83,22275.0,93.3976,93.4074,93.3197,93.3976,22275.0
2020-02-14 12:20:00,95.82,96.21,95.76,96.17,122818.0,93.3879,93.768,93.3294,93.729,122818.0
2020-02-14 12:30:00,96.14,96.15,96.04,96.14,54495.0,93.6998,93.7095,93.6023,93.6998,54495.0
2020-02-14 12:40:00,96.12,96.12,95.87,95.89,32485.0,93.6803,93.6803,93.4366,93.4561,32485.0
2020-02-14 12:50:00,95.87,96.0,95.81,95.94,26207.0,93.4366,93.5633,93.3781,93.5048,26207.0
2020-02-14 13:00:00,95.95,95.95,95.72,95.72,18930.0,93.5146,93.5146,93.2904,93.2904,18930.0
2020-02-14 13:10:00,95.72,95.81,95.7,95.71,28485.0,93.2904,93.3781,93.2709,93.2807,28485.0
2020-02-14 13:20:00,95.69,95.69,95.63,95.66,33252.0,93.2612,93.2612,93.2027,93.2319,33252.0
2020-02-14 13:30:00,95.66,95.8,95.65,95.72,30014.0,93.2319,93.3684,93.2222,93.2904,30014.0
2020-02-14 13:40:00,95.74,95.91,95.73,95.9,24836.0,93.3099,93.4756,93.3002,93.4659,24836.0
2020-02-14 13:50:00,95.89,95.98,95.85,95.86,26493.0,93.4561,93.5438,93.4171,93.4269,26493.0
2020-02-14 14:00:00,95.85,96.0,95.84,96.0,19558.0,93.4171,93.5633,93.4074,93.5633,19558.0
2020-02-14 14:10:00,95.99,95.99,95.73,95.84,16157.0,93.5536,93.5536,93.3002,93.4074,16157.0
2020-02-14 14:20:00,95.84,96.01,95.82,96.0,36609.0,93.4074,93.5731,93.3879,93.5633,36609.0
2020-02-14 14:30:00,96.02,96.09,95.97,96.09,19674.0,93.5828,93.651,93.5341,93.651,19674.0
2020-02-14 14:40:00,96.07,96.17,96.03,96.12,23515.0,93.6315,93.729,93.5926,93.6803,23515.0
2020-02-14 14:50:00,96.12,96.12,96.02,96.07,23986.0,93.6803,93.6803,93.5828,93.6315,23986.0
2020-02-14 15:00:00,96.07,96.09,95.97,96.01,31201.0,93.6315,93.651,93.5341,93.5731,31201.0
2020-02-14 15:10:00,96.01,96.06,95.89,96.0,55056.0,93.5731,93.6218,93.4561,93.5633,55056.0
2020-02-14 15:20:00,96.01,96.18,96.01,96.12,36359.0,93.5731,93.7387,93.5731,93.6803,36359.0
2020-02-14 15:30:00,96.11,96.26,96.07,96.1,67372.0,93.6705,93.8167,93.6315,93.6608,67372.0
2020-02-14 15:40:00,96.1,96.26,96.04,96.19,96884.0,93.6608,93.8167,93.6023,93.7485,96884.0
2020-02-14 15:50:00,96.19,96.45,96.17,96.33,294991.0,93.7485,94.0019,93.729,93.8849,294991.0
2020-02-18 09:30:00,96.68,97.19,96.11,96.94,270427.0,94.2261,94.7231,93.6705,94.4795,270427.0
2020-02-18 09:40:00,96.94,96.98,96.71,96.95,128168.0,94.4795,94.5184,94.2553,94.4892,128168.0
2020-02-18 09:50:00,96.94,97.28,96.92,97.26,63528.0,94.4795,94.8108,94.46,94.7913,63528.0
2020-02-18 10:00:00,97.25,97.46,97.25,97.41,77301.0,94.7816,94.9863,94.7816,94.9375,77301.0
2020-02-18 10:10:00,97.42,97.47,97.21,97.26,84537.0,94.9473,94.996,94.7426,94.7913,84537.0
2020-02-18 10:20:00,97.25,97.54,97.2,97.42,105174.0,94.7816,95.0642,94.7329,94.9473,105174.0
2020-02-18 10:30:00,97.44,97.52,97.36,97.47,184661.0,94.9668,95.0447,94.8888,94.996,184661.0
2020-02-18 10:40:00,97.45,97.82,97.42,97.75,102617.0,94.9765,95.3371,94.9473,95.2689,102617.0
2020-02-18 10:50:00,97.75,98.36,97.74,98.36,209907.0,95.2689,95.8634,95.2591,95.8634,209907.0
2020-02-18 11:00:00,98.37,98.62,98.29,98.5,171209.0,95.8732,96.1168,95.7952,95.9999,171209.0
2020-02-18 11:10:00,98.5,99.31,98.49,99.22,209114.0,95.9999,96.7893,95.9901,96.7016,209114.0
2020-02-18 11:20:00,99.22,99.57,99.14,99.56,222276.0,96.7016,97.0427,96.6236,97.033,222276.0
2020-02-18 11:30:00,99.57,99.57,98.71,98.74,296543.0,97.0427,97.0427,96.2045,96.2338,296543.0
2020-02-18 11:40:00,98.73,98.84,98.51,98.67,118147.0,96.224,96.3312,96.0096,96.1655,118147.0
2020-02-18 11:50:00,98.65,98.74,98.19,98.22,186601.0,96.146,96.2338,95.6977,95.727,186601.0
2020-02-18 12:00:00,98.22,98.93,98.21,98.9,157102.0,95.727,96.4189,95.7172,96.3897,157102.0
2020-02-18 12:10:00,98.89,98.97,98.65,98.67,255295.0,96.38,96.4579,96.146,96.1655,255295.0
2020-02-18 12:20:00,98.66,98.85,98.63,98.78,56070.0,96.1558,96.341,96.1266,96.2728,56070.0
2020-02-18 12:30:00,98.79,98.85,98.59,98.82,118296.0,96.2825,96.341,96.0876,96.3117,118296.0
2020-02-18 12:40:00,98.83,98.85,98.59,98.69,54122.0,96.3215,96.341,96.0876,96.185,54122.0
2020-02-18 12:50:00,98.67,98.8,98.65,98.73,41505.0,96.1655,96.2922,96.146,96.224,41505.0
2020-02-18 13:00:00,98.74,98.89,98.66,98.89,55175.0,96.2338,96.38,96.1558,96.38,55175.0
2020-02-18 13:10:00,98.88,98.92,98.74,98.78,120450.0,96.3702,96.4092,96.2338,96.2728,120450.0
2020-02-18 13:20:00,98.78,98.86,98.73,98.75,59756.0,96.2728,96.3507,96.224,96.2435,59756.0
2020-02-18 13:30:00,98.75,98.97,98.75,98.96,159509.0,96.2435,96.4579,96.2435,96.4482,159509.0
2020-02-18 13:40:00,98.96,99.18,98.96,99.11,62204.0,96.4482,96.6626,96.4482,96.5944,62204.0
2020-02-18 13:50:00,99.1,99.21,99.07,99.14,98791.0,96.5846,96.6918,96.5554,96.6236,98791.0
2020-02-18 14:00:00,99.15,99.29,99.12,99.19,52689.0,96.6334,96.7698,96.6041,96.6723,52689.0
2020-02-18 14:10:00,99.18,99.26,98.96,99.01,86348.0,96.6626,96.7406,96.4482,96.4969,86348.0
2020-02-18 14:20:00,99.02,99.17,98.98,99.15,55589.0,96.5067,96.6529,96.4677,96.6334,55589.0
2020-02-18 14:30:00,99.16,99.21,99.07,99.15,29672.0,96.6431,96.6918,96.5554,96.6334,29672.0
2020-02-18 14:40:00,99.17,99.25,99.15,99.24,42883.0,96.6529,96.7308,96.6334,96.7211,42883.0
2020-02-18 14:50:00,99.23,99.33,99.2,99.32,56434.0,96.7113,96.8088,96.6821,96.799,56434.0
2020-02-18 15:00:00,99.32,99.41,99.18,99.19,77297.0,96.799,96.8868,96.6626,96.6723,77297.0
2020-02-18 15:10:00,99.19,99.37,99.19,99.23,91794.0,96.6723,96.8478,96.6723,96.7113,91794.0
2020-02-18 15:20:00,99.23,99.37,99.22,99.34,81916.0,96.7113,96.8478,96.7016,96.8185,81916.0
2020-02-18 15:30:00,99.35,99.52,99.05,99.46,179852.0,96.8283,96.994,96.5359,96.9355,179852.0
2020-02-18 15:40:00,99.45,99.71,99.4,99.7,160660.0,96.9257,97.1791,96.877,97.1694,160660.0
2020-02-18 15:50:00,99.69,99.84,99.42,99.72,591893.0,97.1597,97.3058,96.8965,97.1889,591893.0
2020-02-19 09:30:00,100.91,101.17,99.46,100.27,553677.0,98.3487,98.6021,96.9355,97.7249,553677.0
2020-02-19 09:40:00,100.27,101.06,100.02,101.05,256695.0,97.7249,98.4949,97.4813,98.4851,256695.0
2020-02-19 09:50:00,101.02,101.13,100.71,100.73,157657.0,98.4559,98.5631,98.1538,98.1733,157657.0
2020-02-19 10:00:00,100.73,100.89,100.31,100.34,100477.0,98.1733,98.3292,97.7639,97.7932,100477.0
2020-02-19 10:10:00,100.34,100.38,100.07,100.23,122667.0,97.7932,97.8321,97.53,97.6859,122667.0
2020-02-19 10:20:00,100.23,100.61,100.18,100.53,133039.0,97.6859,98.0563,97.6372,97.9783,133039.0
2020-02-19 10:30:00,100.54,100.7,99.97,100.11,92792.0,97.9881,98.144,97.4325,97.569,92792.0
2020-02-19 10:40:00,100.11,100.31,100.07,100.21,48663.0,97.569,97.7639,97.53,97.6665,48663.0
2020-02-19 10:50:00,100.22,100.37,100.15,100.37,85958.0,97.6762,97.8224,97.608,97.8224,85958.0
2020-02-19 11:00:00,100.38,100.56,100.3,100.38,123727.0,97.8321,98.0076,97.7542,97.8321,123727.0
2020-02-19 11:10:00,100.38,100.5,100.28,100.37,126916.0,97.8321,97.9491,97.7347,97.8224,126916.0
2020-02-19 11:20:00,100.37,100.47,100.13,100.16,97496.0,97.8224,97.9199,97.5885,97.6177,97496.0
2020-02-19 11:30:00,100.16,100.28,100.11,100.16,72670.0,97.6177,97.7347,97.569,97.6177,72670.0
2020-02-19 11:40:00,100.16,100.49,100.06,100.46,91995.0,97.6177,97.9393,97.5203,97.9101,91995.0
2020-02-19 11:50:00,100.48,100.65,100.4,100.43,64260.0,97.9296,98.0953,97.8516,97.8809,64260.0
2020-02-19 12:00:00,100.44,100.53,100.31,100.36,114175.0,97.8906,97.9783,97.7639,97.8126,114175.0
2020-02-19 12:10:00,100.36,100.37,100.17,100.19,53734.0,97.8126,97.8224,97.6275,97.647,53734.0
2020-02-19 12:20:00,100.19,100.51,100.16,100.41,179322.0,97.647,97.9588,97.6177,97.8614,179322.0
2020-02-19 12:30:00,100.41,100.52,100.32,100.42,73101.0,97.8614,97.9686,97.7737,97.8711,73101.0
2020-02-19 12:40:00,100.42,100.49,100.33,100.47,98722.0,97.8711,97.9393,97.7834,97.9199,98722.0
2020-02-19 12:50:00,100.46,100.65,100.41,100.6,65520.0,97.9101,98.0953,97.8614,98.0466,65520.0
2020-02-19 13:00:00,100.61,100.82,100.59,100.74,118530.0,98.0563,98.261,98.0368,98.183,118530.0
2020-02-19 13:10:00,100.74,100.88,100.65,100.83,36038.0,98.183,98.3194,98.0953,98.2707,36038.0
2020-02-19 13:20:00,100.82,100.98,100.77,100.95,78194.0,98.261,98.4169,98.2122,98.3877,78194.0
2020-02-19 13:30:00,100.95,100.99,100.69,100.73,50211.0,98.3877,98.4267,98.1343,98.1733,50211.0
2020-02-19 13:40:00,100.73,100.76,100.56,100.72,43030.0,98.1733,98.2025,98.0076,98.1635,43030.0
2020-02-19 13:50:00,100.71,100.75,100.63,100.7,40624.0,98.1538,98.1927,98.0758,98.144,40624.0
2020-02-19 14:00:00,100.71,100.76,100.63,100.68,55026.0,98.1538,98.2025,98.0758,98.1245,55026.0
2020-02-19 14:10:00,100.7,100.71,100.54,100.56,34810.0,98.144,98.1538,97.9881,98.0076,34810.0
2020-02-19 14:20:00,100.58,100.59,100.44,100.55,45805.0,98.0271,98.0368,97.8906,97.9978,45805.0
2020-02-19 14:30:00,100.54,100.57,100.43,100.45,30464.0,97.9881,98.0173,97.8809,97.9004,30464.0
2020-02-19 14:40:00,100.45,100.51,100.37,100.41,82441.0,97.9004,97.9588,97.8224,97.8614,82441.0
2020-02-19 14:50:00,100.41,100.42,100.21,100.26,67965.0,97.8614,97.8711,97.6665,97.7152,67965.0
2020-02-19 15:00:00,100.27,100.5,100.06,100.49,238297.0,97.7249,97.9491,97.5203,97.9393,238297.0
2020-02-19 15:10:00,100.5,100.5,100.16,100.24,122477.0,97.9491,97.9491,97.6177,97.6957,122477.0
2020-02-19 15:20:00,100.23,100.32,100.17,100.25,70406.0,97.6859,97.7737,97.6275,97.7054,70406.0
2020-02-19 15:30:00,100.26,100.37,100.21,100.31,162148.0,97.7152,97.8224,97.6665,97.7639,162148.0
2020-02-19 15:40:00,100.31,100.32,100.11,100.31,187817.0,97.7639,97.7737,97.569,97.7639,187817.0
2020-02-19 15:50:00,100.3,100.59,100.2,100.29,512072.0,97.7542,98.0368,97.6567,97.7444,512072.0
2020-02-20 09:30:00,99.92,100.24,99.34,99.96,249553.0,97.3838,97.6957,96.8185,97.4228,249553.0
2020-02-20 09:40:00,99.93,100.11,99.27,99.76,177793.0,97.3936,97.569,96.7503,97.2279,177793.0
2020-02-20 09:50:00,99.76,100.21,99.74,99.74,100796.0,97.2279,97.6665,97.2084,97.2084,100796.0
2020-02-20 10:00:00,99.74,99.97,99.64,99.82,45881.0,97.2084,97.4325,97.1109,97.2864,45881.0
2020-02-20 10:10:00,99.83,99.9,99.41,99.45,73680.0,97.2961,97.3643,96.8868,96.9257,73680.0
2020-02-20 10:20:00,99.43,99.47,99.08,99.08,78773.0,96.9063,96.9452,96.5651,96.5651,78773.0
2020-02-20 10:30:00,99.1,99.3,99.03,99.06,74831.0,96.5846,96.7796,96.5164,96.5456,74831.0
2020-02-20 10:40:00,99.05,99.1,98.89,99.08,81372.0,96.5359,96.5846,96.38,96.5651,81372.0
2020-02-20 10:50:00,99.09,99.27,99.03,99.21,22478.0,96.5749,96.7503,96.5164,96.6918,22478.0
2020-02-20 11:00:00,99.21,99.34,99.15,99.32,35835.0,96.6918,96.8185,96.6334,96.799,35835.0
2020-02-20 11:10:00,99.32,99.35,98.98,99.05,28194.0,96.799,96.8283,96.4677,96.5359,28194.0
2020-02-20 11:20:00,99.03,99.17,98.89,98.9,65637.0,96.5164,96.6529,96.38,96.3897,65637.0
2020-02-20 11:30:00,98.92,98.95,98.4,98.52,174805.0,96.4092,96.4384,95.9024,96.0193,174805.0
2020-02-20 11:40:00,98.51,98.52,98.12,98.13,124827.0,96.0096,96.0193,95.6295,95.6392,124827.0
2020-02-20 11:50:00,98.12,98.47,98.12,98.3,75485.0,95.6295,95.9706,95.6295,95.8049,75485.0
2020-02-20 12:00:00,98.3,98.58,98.24,98.43,104282.0,95.8049,96.0778,95.7465,95.9316,104282.0
2020-02-20 12:10:00,98.42,98.54,98.26,98.29,79082.0,95.9219,96.0388,95.7659,95.7952,79082.0
2020-02-20 12:20:00,98.29,98.34,98.15,98.18,40127.0,95.7952,95.8439,95.6587,95.688,40127.0
2020-02-20 12:30:00,98.19,98.27,98.05,98.1,64350.0,95.6977,95.7757,95.5613,95.61,64350.0
2020-02-20 12:40:00,98.09,98.29,98.07,98.26,46043.0,95.6003,95.7952,95.5808,95.7659,46043.0
2020-02-20 12:50:00,98.28,98.44,98.25,98.42,64894.0,95.7854,95.9414,95.7562,95.9219,64894.0
2020-02-20 13:00:00,98.43,98.58,98.32,98.58,30520.0,95.9316,96.0778,95.8244,96.0778,30520.0
2020-02-20 13:10:00,98.59,98.65,98.47,98.49,39347.0,96.0876,96.146,95.9706,95.9901,39347.0
2020-02-20 13:20:00,98.53,98.59,98.43,98.57,46847.0,96.0291,96.0876,95.9316,96.0681,46847.0
2020-02-20 13:30:00,98.58,98.61,98.46,98.57,32432.0,96.0778,96.1071,95.9609,96.0681,32432.0
2020-02-20 13:40:00,98.57,98.58,98.47,98.55,44012.0,96.0681,96.0778,95.9706,96.0486,44012.0
2020-02-20 13:50:00,98.55,98.68,98.5,98.66,28056.0,96.0486,96.1753,95.9999,96.1558,28056.0
2020-02-20 14:00:00,98.68,99.34,98.68,99.21,121521.0,96.1753,96.8185,96.1753,96.6918,121521.0
2020-02-20 14:10:00,99.24,99.3,98.99,99.03,24932.0,96.7211,96.7796,96.4774,96.5164,24932.0
2020-02-20 14:20:00,99.04,99.08,98.96,99.0,35396.0,96.5262,96.5651,96.4482,96.4872,35396.0
2020-02-20 14:30:00,99.01,99.09,98.95,99.06,41352.0,96.4969,96.5749,96.4384,96.5456,41352.0
2020-02-20 14:40:00,99.09,99.1,98.96,99.0,33505.0,96.5749,96.5846,96.4482,96.4872,33505.0
2020-02-20 14:50:00,99.0,99.04,98.93,98.97,32439.0,96.4872,96.5262,96.4189,96.4579,32439.0
2020-02-20 15:00:00,98.97,99.02,98.93,98.97,27577.0,96.4579,96.5067,96.4189,96.4579,27577.0
2020-02-20 15:10:00,98.98,99.11,98.96,99.09,59250.0,96.4677,96.5944,96.4482,96.5749,59250.0
2020-02-20 15:20:00,99.1,99.14,98.97,99.05,50490.0,96.5846,96.6236,96.4579,96.5359,50490.0
2020-02-20 15:30:00,99.06,99.79,98.96,99.04,227258.0,96.5456,97.2571,96.4482,96.5262,227258.0
2020-02-20 15:40:00,99.05,99.82,98.91,99.3,315487.0,96.5359,97.2864,96.3995,96.7796,315487.0
2020-02-20 15:50:00,99.3,99.79,99.12,99.29,982032.0,96.7796,97.2571,96.6041,96.7698,982032.0
2020-02-21 09:30:00,98.66,99.31,98.52,98.88,509158.0,96.1558,96.7893,96.0193,96.3702,509158.0
2020-02-21 09:40:00,98.85,98.89,98.47,98.66,240587.0,96.341,96.38,95.9706,96.1558,240587.0
2020-02-21 09:50:00,98.62,98.95,98.27,98.85,255191.0,96.1168,96.4384,95.7757,96.341,255191.0
2020-02-21 10:00:00,98.85,98.9,98.46,98.53,109421.0,96.341,96.3897,95.9609,96.0291,109421.0
2020-02-21 10:10:00,98.52,98.54,97.57,97.66,157484.0,96.0193,96.0388,95.0935,95.1812,157484.0
2020-02-21 10:20:00,97.66,97.8,97.52,97.8,73474.0,95.1812,95.3176,95.0447,95.3176,73474.0
2020-02-21 10:30:00,97.81,97.91,97.48,97.52,149744.0,95.3274,95.4248,95.0057,95.0447,149744.0
2020-02-21 10:40:00,97.53,97.53,96.45,96.85,202587.0,95.0545,95.0545,94.0019,94.3917,202587.0
2020-02-21 10:50:00,96.88,97.76,96.66,97.75,137717.0,94.421,95.2786,94.2066,95.2689,137717.0
2020-02-21 11:00:00,97.75,97.77,97.44,97.5,94960.0,95.2689,95.2884,94.9668,95.0252,94960.0
2020-02-21 11:10:00,97.47,97.48,97.04,97.36,78849.0,94.996,95.0057,94.5769,94.8888,78849.0
2020-02-21 11:20:00,97.36,98.28,97.36,98.17,160887.0,94.8888,95.7854,94.8888,95.6782,160887.0
2020-02-21 11:30:00,98.18,98.52,98.16,98.49,135581.0,95.688,96.0193,95.6685,95.9901,135581.0
2020-02-21 11:40:00,98.51,98.7,98.41,98.49,73285.0,96.0096,96.1948,95.9121,95.9901,73285.0
2020-02-21 11:50:00,98.51,98.52,98.22,98.29,67609.0,96.0096,96.0193,95.727,95.7952,67609.0
2020-02-21 12:00:00,98.3,98.63,98.2,98.6,59971.0,95.8049,96.1266,95.7075,96.0973,59971.0
2020-02-21 12:10:00,98.6,98.98,98.59,98.83,89454.0,96.0973,96.4677,96.0876,96.3215,89454.0
2020-02-21 12:20:00,98.87,98.87,98.22,98.27,81971.0,96.3605,96.3605,95.727,95.7757,81971.0
2020-02-21 12:30:00,98.27,98.35,97.83,98.09,80749.0,95.7757,95.8537,95.3469,95.6003,80749.0
2020-02-21 12:40:00,98.12,98.2,98.07,98.15,50872.0,95.6295,95.7075,95.5808,95.6587,50872.0
2020-02-21 12:50:00,98.16,98.47,98.16,98.35,54287.0,95.6685,95.9706,95.6685,95.8537,54287.0
2020-02-21 13:00:00,98.36,98.54,98.24,98.34,32143.0,95.8634,96.0388,95.7465,95.8439,32143.0
2020-02-21 13:10:00,98.34,98.41,98.18,98.36,48509.0,95.8439,95.9121,95.688,95.8634,48509.0
2020-02-21 13:20:00,98.35,98.5,98.29,98.32,33312.0,95.8537,95.9999,95.7952,95.8244,33312.0
2020-02-21 13:30:00,98.32,98.35,98.02,98.12,51504.0,95.8244,95.8537,95.532,95.6295,51504.0
2020-02-21 13:40:00,98.12,98.19,97.83,97.99,59534.0,95.6295,95.6977,95.3469,95.5028,59534.0
2020-02-21 13:50:00,97.99,98.06,97.84,98.06,39663.0,95.5028,95.571,95.3566,95.571,39663.0
2020-02-21 14:00:00,98.04,98.12,97.86,98.03,194268.0,95.5515,95.6295,95.3761,95.5418,194268.0
2020-02-21 14:10:00,98.02,98.39,97.95,98.29,70082.0,95.532,95.8926,95.4638,95.7952,70082.0
2020-02-21 14:20:00,98.3,98.32,98.06,98.24,45592.0,95.8049,95.8244,95.571,95.7465,45592.0
2020-02-21 14:30:00,98.21,98.27,98.07,98.25,57898.0,95.7172,95.7757,95.5808,95.7562,57898.0
2020-02-21 14:40:00,98.24,98.32,98.06,98.06,33635.0,95.7465,95.8244,95.571,95.571,33635.0
2020-02-21 14:50:00,98.09,98.23,98.05,98.21,35818.0,95.6003,95.7367,95.5613,95.7172,35818.0
2020-02-21 15:00:00,98.21,98.23,97.95,98.01,46289.0,95.7172,95.7367,95.4638,95.5223,46289.0
2020-02-21 15:10:00,98.01,98.09,97.91,97.98,46954.0,95.5223,95.6003,95.4248,95.4931,46954.0
2020-02-21 15:20:00,97.96,98.13,97.88,98.07,74570.0,95.4736,95.6392,95.3956,95.5808,74570.0
2020-02-21 15:30:00,98.06,98.14,97.81,98.02,104767.0,95.571,95.649,95.3274,95.532,104767.0
2020-02-21 15:40:00,98.01,98.33,98.01,98.29,133151.0,95.5223,95.8342,95.5223,95.7952,133151.0
2020-02-21 15:50:00,98.3,98.63,98.18,98.39,559897.0,95.8049,96.1266,95.688,95.8926,559897.0
2020-02-24 09:30:00,95.96,97.13,95.71,96.81,275298.0,93.5243,94.6646,93.2807,94.3528,275298.0
2020-02-24 09:40:00,96.86,97.12,96.46,97.05,116447.0,94.4015,94.6549,94.0116,94.5867,116447.0
2020-02-24 09:50:00,97.03,97.06,96.67,96.7,125315.0,94.5672,94.5964,94.2163,94.2455,125315.0
2020-02-24 10:00:00,96.71,96.76,96.44,96.7,127191.0,94.2553,94.304,93.9921,94.2455,127191.0
2020-02-24 10:10:00,96.69,96.78,96.54,96.65,138597.0,94.2358,94.3235,94.0896,94.1968,138597.0
2020-02-24 10:20:00,96.63,96.63,96.08,96.23,61850.0,94.1773,94.1773,93.6413,93.7875,61850.0
2020-02-24 10:30:00,96.24,96.27,96.09,96.18,75783.0,93.7972,93.8265,93.651,93.7387,75783.0
2020-02-24 10:40:00,96.18,96.21,95.97,96.13,103389.0,93.7387,93.768,93.5341,93.69,103389.0
2020-02-24 10:50:00,96.14,96.54,96.14,96.54,86563.0,93.6998,94.0896,93.6998,94.0896,86563.0
2020-02-24 11:00:00,96.52,96.6,96.33,96.49,56160.0,94.0701,94.1481,93.8849,94.0409,56160.0
2020-02-24 11:10:00,96.5,96.88,96.42,96.84,59173.0,94.0506,94.421,93.9727,94.382,59173.0
2020-02-24 11:20:00,96.87,97.1,96.84,96.98,60206.0,94.4112,94.6354,94.382,94.5184,60206.0
2020-02-24 11:30:00,96.99,97.06,96.84,96.9,33130.0,94.5282,94.5964,94.382,94.4405,33130.0
2020-02-24 11:40:00,96.88,96.88,96.57,96.66,46744.0,94.421,94.421,94.1188,94.2066,46744.0
2020-02-24 11:50:00,96.68,96.77,96.48,96.65,111145.0,94.2261,94.3138,94.0311,94.1968,111145.0
2020-02-24 12:00:00,96.64,96.65,96.24,96.24,38011.0,94.1871,94.1968,93.7972,93.7972,38011.0
2020-02-24 12:10:00,96.3,96.36,96.14,96.27,20874.0,93.8557,93.9142,93.6998,93.8265,20874.0
2020-02-24 12:20:00,96.25,96.47,96.21,96.36,43711.0,93.807,94.0214,93.768,93.9142,43711.0
2020-02-24 12:30:00,96.36,96.73,96.36,96.69,21380.0,93.9142,94.2748,93.9142,94.2358,21380.0
2020-02-24 12:40:00,96.72,96.82,96.67,96.7,25449.0,94.265,94.3625,94.2163,94.2455,25449.0
2020-02-24 12:50:00,96.67,96.77,96.56,96.6,24233.0,94.2163,94.3138,94.1091,94.1481,24233.0
2020-02-24 13:00:00,96.6,96.6,96.41,96.44,30185.0,94.1481,94.1481,93.9629,93.9921,30185.0
2020-02-24 13:10:00,96.43,96.44,96.18,96.22,18684.0,93.9824,93.9921,93.7387,93.7777,18684.0
2020-02-24 13:20:00,96.24,96.42,96.15,96.42,22229.0,93.7972,93.9727,93.7095,93.9727,22229.0
2020-02-24 13:30:00,96.4,96.78,96.37,96.71,61535.0,93.9532,94.3235,93.9239,94.2553,61535.0
2020-02-24 13:40:00,96.7,96.74,96.56,96.71,23092.0,94.2455,94.2845,94.1091,94.2553,23092.0
2020-02-24 13:50:00,96.73,96.77,96.59,96.68,16783.0,94.2748,94.3138,94.1383,94.2261,16783.0
2020-02-24 14:00:00,96.69,96.78,96.51,96.53,30533.0,94.2358,94.3235,94.0604,94.0799,30533.0
2020-02-24 14:10:00,96.53,96.53,96.37,96.41,13426.0,94.0799,94.0799,93.9239,93.9629,13426.0
2020-02-24 14:20:00,96.41,96.78,96.41,96.73,39789.0,93.9629,94.3235,93.9629,94.2748,39789.0
2020-02-24 14:30:00,96.75,96.77,96.55,96.63,32038.0,94.2943,94.3138,94.0994,94.1773,32038.0
2020-02-24 14:40:00,96.65,96.73,96.59,96.7,17982.0,94.1968,94.2748,94.1383,94.2455,17982.0
2020-02-24 14:50:00,96.71,96.85,96.67,96.8,49537.0,94.2553,94.3917,94.2163,94.343,49537.0
2020-02-24 15:00:00,96.81,97.03,96.75,96.94,31587.0,94.3528,94.5672,94.2943,94.4795,31587.0
2020-02-24 15:10:00,96.92,96.92,96.59,96.68,56637.0,94.46,94.46,94.1383,94.2261,56637.0
2020-02-24 15:20:00,96.71,96.72,96.55,96.56,21663.0,94.2553,94.265,94.0994,94.1091,21663.0
2020-02-24 15:30:00,96.57,96.64,96.54,96.59,68881.0,94.1188,94.1871,94.0896,94.1383,68881.0
2020-02-24 15:40:00,96.58,96.7,96.42,96.64,53881.0,94.1286,94.2455,93.9727,94.1871,53881.0
2020-02-24 15:50:00,96.64,96.66,96.16,96.17,319075.0,94.1871,94.2066,93.7193,93.729,319075.0
2020-02-25 09:30:00,96.39,96.52,95.74,96.24,110664.0,93.9434,94.0701,93.3099,93.7972,110664.0
2020-02-25 09:40:00,96.25,96.33,95.84,96.33,80837.0,93.807,93.8849,93.4074,93.8849,80837.0
2020-02-25 09:50:00,96.28,96.83,96.27,96.8,67379.0,93.8362,94.3722,93.8265,94.343,67379.0
2020-02-25 10:00:00,96.76,96.8,96.27,96.42,68877.0,94.304,94.343,93.8265,93.9727,68877.0
2020-02-25 10:10:00,96.41,96.62,96.24,96.47,51210.0,93.9629,94.1676,93.7972,94.0214,51210.0
2020-02-25 10:20:00,96.44,96.59,96.23,96.31,42122.0,93.9921,94.1383,93.7875,93.8654,42122.0
2020-02-25 10:30:00,96.31,96.4,95.94,96.32,65618.0,93.8654,93.9532,93.5048,93.8752,65618.0
2020-02-25 10:40:00,96.38,96.58,96.25,96.35,66720.0,93.9337,94.1286,93.807,93.9044,66720.0
2020-02-25 10:50:00,96.33,96.35,95.9,96.18,51582.0,93.8849,93.9044,93.4659,93.7387,51582.0
2020-02-25 11:00:00,96.17,96.47,96.06,96.24,68801.0,93.729,94.0214,93.6218,93.7972,68801.0
2020-02-25 11:10:00,96.26,96.45,96.21,96.33,86725.0,93.8167,94.0019,93.768,93.8849,86725.0
2020-02-25 11:20:00,96.27,96.53,96.21,96.43,193128.0,93.8265,94.0799,93.768,93.9824,193128.0
2020-02-25 11:30:00,96.4,96.4,96.03,96.1,37519.0,93.9532,93.9532,93.5926,93.6608,37519.0
2020-02-25 11:40:00,96.11,96.3,95.93,96.23,29884.0,93.6705,93.8557,93.4951,93.7875,29884.0
2020-02-25 11:50:00,96.22,96.35,96.19,96.35,39508.0,93.7777,93.9044,93.7485,93.9044,39508.0
2020-02-25 12:00:00,96.34,96.38,96.09,96.25,38782.0,93.8947,93.9337,93.651,93.807,38782.0
2020-02-25 12:10:00,96.23,96.41,96.03,96.06,47348.0,93.7875,93.9629,93.5926,93.6218,47348.0
2020-02-25 12:20:00,96.06,96.16,96.01,96.15,20498.0,93.6218,93.7193,93.5731,93.7095,20498.0
2020-02-25 12:30:00,96.16,96.44,96.12,96.43,40516.0,93.7193,93.9921,93.6803,93.9824,40516.0
2020-02-25 12:40:00,96.4,96.43,96.11,96.14,60468.0,93.9532,93.9824,93.6705,93.6998,60468.0
2020-02-25 12:50:00,96.14,96.19,96.0,96.02,43153.0,93.6998,93.7485,93.5633,93.5828,43153.0
2020-02-25 13:00:00,96.0,96.17,95.82,96.16,97881.0,93.5633,93.729,93.3879,93.7193,97881.0
2020-02-25 13:10:00,96.12,96.23,95.75,95.79,47191.0,93.6803,93.7875,93.3197,93.3586,47191.0
2020-02-25 13:20:00,95.79,96.01,95.74,95.91,32419.0,93.3586,93.5731,93.3099,93.4756,32419.0
2020-02-25 13:30:00,95.93,95.95,95.76,95.82,51686.0,93.4951,93.5146,93.3294,93.3879,51686.0
2020-02-25 13:40:00,95.85,96.13,95.83,96.05,44337.0,93.4171,93.69,93.3976,93.612,44337.0
2020-02-25 13:50:00,96.06,96.23,95.87,95.87,134639.0,93.6218,93.7875,93.4366,93.4366,134639.0
2020-02-25 14:00:00,95.88,95.92,95.19,95.27,72865.0,93.4464,93.4853,92.7739,92.8518,72865.0
2020-02-25 14:10:00,95.33,95.44,95.12,95.31,102694.0,92.9103,93.0175,92.7056,92.8908,102694.0
2020-02-25 14:20:00,95.3,95.47,94.99,95.06,206602.0,92.8811,93.0468,92.5789,92.6472,206602.0
2020-02-25 14:30:00,95.06,95.36,94.7,94.76,219162.0,92.6472,92.9396,92.2963,92.3548,219162.0
2020-02-25 14:40:00,94.77,95.13,94.74,95.11,76255.0,92.3645,92.7154,92.3353,92.6959,76255.0
2020-02-25 14:50:00,95.13,95.27,94.99,95.16,106682.0,92.7154,92.8518,92.5789,92.7446,106682.0
2020-02-25 15:00:00,95.16,95.4,94.98,94.99,146823.0,92.7446,92.9785,92.5692,92.5789,146823.0
2020-02-25 15:10:00,94.97,95.09,94.66,94.87,144194.0,92.5595,92.6764,92.2573,92.462,144194.0
2020-02-25 15:20:00,94.88,94.93,94.57,94.77,129838.0,92.4717,92.5205,92.1696,92.3645,129838.0
2020-02-25 15:30:00,94.75,94.75,94.4,94.43,149316.0,92.345,92.345,92.0039,92.0332,149316.0
2020-02-25 15:40:00,94.44,95.05,94.43,94.64,184235.0,92.0429,92.6374,92.0332,92.2378,184235.0
2020-02-25 15:50:00,94.65,94.71,94.28,94.37,364638.0,92.2476,92.3061,91.887,91.9747,364638.0
2020-02-26 09:30:00,93.78,95.47,93.57,94.88,292399.0,91.3997,93.0468,91.195,92.4717,292399.0
2020-02-26 09:40:00,94.83,95.44,94.77,94.82,88791.0,92.423,93.0175,92.3645,92.4133,88791.0
2020-02-26 09:50:00,94.75,95.05,94.72,94.98,62455.0,92.345,92.6374,92.3158,92.5692,62455.0
2020-02-26 10:00:00,94.93,95.06,94.79,94.96,61361.0,92.5205,92.6472,92.384,92.5497,61361.0
2020-02-26 10:10:00,94.96,95.13,94.62,95.11,45202.0,92.5497,92.7154,92.2183,92.6959,45202.0
2020-02-26 10:20:00,95.15,95.32,94.91,95.18,42567.0,92.7349,92.9006,92.501,92.7641,42567.0
2020-02-26 10:30:00,95.18,95.48,95.16,95.26,52578.0,92.7641,93.0565,92.7446,92.8421,52578.0
2020-02-26 10:40:00,95.25,95.49,95.2,95.41,60573.0,92.8323,93.0663,92.7836,92.9883,60573.0
2020-02-26 10:50:00,95.4,95.45,95.06,95.09,63095.0,92.9785,93.0273,92.6472,92.6764,63095.0
2020-02-26 11:00:00,95.1,95.11,94.75,94.75,118552.0,92.6862,92.6959,92.345,92.345,118552.0
2020-02-26 11:10:00,94.75,95.02,94.61,95.02,52675.0,92.345,92.6082,92.2086,92.6082,52675.0
2020-02-26 11:20:00,95.03,95.04,94.81,94.85,44077.0,92.6179,92.6277,92.4035,92.4425,44077.0
2020-02-26 11:30:00,94.83,94.84,94.54,94.7,41941.0,92.423,92.4328,92.1404,92.2963,41941.0
2020-02-26 11:40:00,94.75,94.78,94.44,94.5,39155.0,92.345,92.3743,92.0429,92.1014,39155.0
2020-02-26 11:50:00,94.52,94.52,94.18,94.22,44543.0,92.1209,92.1209,91.7895,91.8285,44543.0
2020-02-26 12:00:00,94.23,94.26,93.73,93.85,95474.0,91.8382,91.8675,91.3509,91.4679,95474.0
2020-02-26 12:10:00,93.83,93.95,93.6,93.93,51586.0,91.4484,91.5653,91.2242,91.5459,51586.0
2020-02-26 12:20:00,93.92,94.12,93.83,94.0,34242.0,91.5361,91.731,91.4484,91.6141,34242.0
2020-02-26 12:30:00,94.05,94.4,94.04,94.21,42734.0,91.6628,92.0039,91.6531,91.8187,42734.0
2020-02-26 12:40:00,94.17,94.26,94.07,94.13,40873.0,91.7798,91.8675,91.6823,91.7408,40873.0
2020-02-26 12:50:00,94.12,94.23,93.86,94.02,48423.0,91.731,91.8382,91.4776,91.6336,48423.0
2020-02-26 13:00:00,94.01,94.09,93.88,93.91,31245.0,91.6238,91.7018,91.4971,91.5264,31245.0
2020-02-26 13:10:00,93.94,93.94,93.71,93.71,34457.0,91.5556,91.5556,91.3314,91.3314,34457.0
2020-02-26 13:20:00,93.74,93.97,93.74,93.91,35046.0,91.3607,91.5848,91.3607,91.5264,35046.0
2020-02-26 13:30:00,93.88,93.9,93.35,93.38,56464.0,91.4971,91.5166,90.9806,91.0098,56464.0
2020-02-26 13:40:00,93.37,93.89,93.27,93.74,76155.0,91.0001,91.5069,90.9026,91.3607,76155.0
2020-02-26 13:50:00,93.75,93.97,93.42,93.48,73420.0,91.3704,91.5848,91.0488,91.1073,73420.0
2020-02-26 14:00:00,93.47,93.87,93.42,93.68,60092.0,91.0975,91.4874,91.0488,91.3022,60092.0
2020-02-26 14:10:00,93.67,93.94,93.62,93.81,29419.0,91.2925,91.5556,91.2437,91.4289,29419.0
2020-02-26 14:20:00,93.81,93.97,93.77,93.88,29191.0,91.4289,91.5848,91.3899,91.4971,29191.0
2020-02-26 14:30:00,93.88,94.01,93.73,93.98,44773.0,91.4971,91.6238,91.3509,91.5946,44773.0
2020-02-26 14:40:00,93.97,94.03,93.55,93.67,59878.0,91.5848,91.6433,91.1755,91.2925,59878.0
2020-02-26 14:50:00,93.67,93.83,93.52,93.63,80233.0,91.2925,91.4484,91.1463,91.2535,80233.0
2020-02-26 15:00:00,93.65,94.07,93.63,93.95,69758.0,91.273,91.6823,91.2535,91.5653,69758.0
2020-02-26 15:10:00,93.95,94.26,93.88,94.14,39733.0,91.5653,91.8675,91.4971,91.7505,39733.0
2020-02-26 15:20:00,94.16,94.19,93.89,93.96,37710.0,91.77,91.7993,91.5069,91.5751,37710.0
2020-02-26 15:30:00,93.96,94.07,93.92,93.96,81348.0,91.5751,91.6823,91.5361,91.5751,81348.0
2020-02-26 15:40:00,93.95,93.96,93.64,93.68,82394.0,91.5653,91.5751,91.2632,91.3022,82394.0
2020-02-26 15:50:00,93.7,93.86,93.45,93.48,240883.0,91.3217,91.4776,91.078,91.1073,240883.0
2020-02-27 09:30:00,92.66,93.12,91.64,93.09,240526.0,90.3081,90.7564,89.314,90.7272,240526.0
2020-02-27 09:40:00,93.0,93.15,91.89,92.16,100840.0,90.6395,90.7857,89.5576,89.8208,100840.0
2020-02-27 09:50:00,92.17,92.56,91.99,92.19,72328.0,89.8305,90.2106,89.6551,89.85,72328.0
2020-02-27 10:00:00,92.16,92.33,91.88,92.12,78877.0,89.8208,89.9865,89.5479,89.7818,78877.0
2020-02-27 10:10:00,92.05,92.19,91.79,91.86,69819.0,89.7136,89.85,89.4602,89.5284,69819.0
2020-02-27 10:20:00,91.87,91.93,91.54,91.69,84843.0,89.5381,89.5966,89.2165,89.3627,84843.0
2020-02-27 10:30:00,91.69,91.86,91.27,91.64,164131.0,89.3627,89.5284,88.9534,89.314,164131.0
2020-02-27 10:40:00,91.61,92.07,91.46,92.03,143233.0,89.2847,89.7331,89.1385,89.6941,143233.0
2020-02-27 10:50:00,92.03,92.23,91.87,92.02,93261.0,89.6941,89.889,89.5381,89.6843,93261.0
2020-02-27 11:00:00,92.01,92.35,91.88,92.31,69125.0,89.6746,90.006,89.5479,89.967,69125.0
2020-02-27 11:10:00,92.27,92.43,92.06,92.12,113280.0,89.928,90.0839,89.7233,89.7818,113280.0
2020-02-27 11:20:00,92.12,92.14,91.72,91.89,86874.0,89.7818,89.8013,89.3919,89.5576,86874.0
2020-02-27 11:30:00,91.88,92.03,91.5,91.6,70832.0,89.5479,89.6941,89.1775,89.275,70832.0
2020-02-27 11:40:00,91.61,92.05,91.59,91.97,95501.0,89.2847,89.7136,89.2652,89.6356,95501.0
2020-02-27 11:50:00,91.95,92.29,91.87,92.18,70661.0,89.6161,89.9475,89.5381,89.8403,70661.0
2020-02-27 12:00:00,92.2,92.27,91.96,92.09,69536.0,89.8598,89.928,89.6259,89.7526,69536.0
2020-02-27 12:10:00,92.05,92.29,92.04,92.23,145856.0,89.7136,89.9475,89.7038,89.889,145856.0
2020-02-27 12:20:00,92.24,92.28,91.89,92.16,118644.0,89.8987,89.9377,89.5576,89.8208,118644.0
2020-02-27 12:30:00,92.13,92.92,92.09,92.87,113441.0,89.7915,90.5615,89.7526,90.5128,113441.0
2020-02-27 12:40:00,92.87,92.95,92.62,92.92,60693.0,90.5128,90.5907,90.2691,90.5615,60693.0
2020-02-27 12:50:00,92.89,92.92,92.69,92.76,59852.0,90.5323,90.5615,90.3373,90.4056,59852.0
2020-02-27 13:00:00,92.71,92.98,92.61,92.88,48680.0,90.3568,90.62,90.2594,90.5225,48680.0
2020-02-27 13:10:00,92.89,93.1,92.65,92.74,51117.0,90.5323,90.7369,90.2983,90.3861,51117.0
2020-02-27 13:20:00,92.73,92.86,92.48,92.49,45687.0,90.3763,90.503,90.1327,90.1424,45687.0
2020-02-27 13:30:00,92.52,92.54,92.12,92.27,54964.0,90.1716,90.1911,89.7818,89.928,54964.0
2020-02-27 13:40:00,92.29,92.35,91.78,92.15,84500.0,89.9475,90.006,89.4504,89.811,84500.0
2020-02-27 13:50:00,92.16,92.38,91.97,92.26,102921.0,89.8208,90.0352,89.6356,89.9182,102921.0
2020-02-27 14:00:00,92.25,92.4,91.99,92.04,79519.0,89.9085,90.0547,89.6551,89.7038,79519.0
2020-02-27 14:10:00,92.01,92.33,91.95,92.17,124787.0,89.6746,89.9865,89.6161,89.8305,124787.0
2020-02-27 14:20:00,92.19,92.82,92.19,92.81,78796.0,89.85,90.464,89.85,90.4543,78796.0
2020-02-27 14:30:00,92.76,92.99,92.59,92.9,54675.0,90.4056,90.6297,90.2399,90.542,54675.0
2020-02-27 14:40:00,92.89,93.09,92.75,92.87,70095.0,90.5323,90.7272,90.3958,90.5128,70095.0
2020-02-27 14:50:00,92.9,92.91,92.53,92.58,75906.0,90.542,90.5517,90.1814,90.2301,75906.0
2020-02-27 15:00:00,92.58,92.94,92.45,92.94,77946.0,90.2301,90.581,90.1034,90.581,77946.0
2020-02-27 15:10:00,92.95,93.07,92.78,92.78,73288.0,90.5907,90.7077,90.425,90.425,73288.0
2020-02-27 15:20:00,92.77,92.87,92.38,92.38,62940.0,90.4153,90.5128,90.0352,90.0352,62940.0
2020-02-27 15:30:00,92.35,92.45,92.02,92.07,121774.0,90.006,90.1034,89.6843,89.7331,121774.0
2020-02-27 15:40:00,92.07,92.13,91.78,92.0,86640.0,89.7331,89.7915,89.4504,89.6648,86640.0
2020-02-27 15:50:00,92.0,92.01,91.0,91.01,342839.0,89.6648,89.6746,88.6902,88.7,342839.0
2020-02-28 09:30:00,89.28,89.93,88.5,89.6,253793.0,87.0139,87.6474,86.2537,87.3258,253793.0
2020-02-28 09:40:00,89.64,89.74,88.88,89.31,179835.0,87.3647,87.4622,86.624,87.0431,179835.0
2020-02-28 09:50:00,89.31,89.56,88.1,88.25,161675.0,87.0431,87.2868,85.8638,86.01,161675.0
2020-02-28 10:00:00,88.33,88.5,87.67,88.29,157210.0,86.088,86.2537,85.4447,86.049,157210.0
2020-02-28 10:10:00,88.18,88.71,87.76,88.17,83956.0,85.9418,86.4583,85.5325,85.9321,83956.0
2020-02-28 10:20:00,88.19,88.26,87.37,87.46,78532.0,85.9515,86.0198,85.1524,85.2401,78532.0
2020-02-28 10:30:00,87.44,88.17,87.32,88.0,108768.0,85.2206,85.9321,85.1036,85.7664,108768.0
2020-02-28 10:40:00,87.96,88.03,87.5,87.67,68667.0,85.7274,85.7956,85.2791,85.4447,68667.0
2020-02-28 10:50:00,87.62,88.9,87.56,88.75,154883.0,85.396,86.6435,85.3375,86.4973,154883.0
2020-02-28 11:00:00,88.75,88.8,88.1,88.23,93471.0,86.4973,86.5461,85.8638,85.9905,93471.0
2020-02-28 11:10:00,88.25,88.92,88.21,88.9,53027.0,86.01,86.663,85.971,86.6435,53027.0
2020-02-28 11:20:00,88.89,89.17,88.75,89.17,59232.0,86.6338,86.9067,86.4973,86.9067,59232.0
2020-02-28 11:30:00,89.1,89.32,88.88,89.13,59165.0,86.8384,87.0529,86.624,86.8677,59165.0
2020-02-28 11:40:00,89.13,89.81,89.09,89.34,93788.0,86.8677,87.5304,86.8287,87.0724,93788.0
2020-02-28 11:50:00,89.32,89.53,88.65,89.02,88706.0,87.0529,87.2575,86.3999,86.7605,88706.0
2020-02-28 12:00:00,88.97,89.3,88.73,88.92,77196.0,86.7117,87.0334,86.4778,86.663,77196.0
2020-02-28 12:10:00,88.92,89.03,88.47,88.81,78743.0,86.663,86.7702,86.2244,86.5558,78743.0
2020-02-28 12:20:00,88.86,89.29,88.64,89.29,59376.0,86.6045,87.0236,86.3901,87.0236,59376.0
2020-02-28 12:30:00,89.3,89.96,89.23,89.75,76053.0,87.0334,87.6766,86.9651,87.472,76053.0
2020-02-28 12:40:00,89.75,89.97,89.11,89.28,67987.0,87.472,87.6864,86.8482,87.0139,67987.0
2020-02-28 12:50:00,89.26,89.82,89.21,89.8,38738.0,86.9944,87.5402,86.9457,87.5207,38738.0
2020-02-28 13:00:00,89.77,90.2,89.5,90.03,64291.0,87.4914,87.9105,87.2283,87.7448,64291.0
2020-02-28 13:10:00,89.98,89.98,89.52,89.71,36385.0,87.6961,87.6961,87.2478,87.433,36385.0
2020-02-28 13:20:00,89.63,89.78,89.45,89.5,28653.0,87.355,87.5012,87.1796,87.2283,28653.0
2020-02-28 13:30:00,89.5,89.5,88.62,88.75,45603.0,87.2283,87.2283,86.3706,86.4973,45603.0
2020-02-28 13:40:00,88.74,88.75,88.2,88.47,58510.0,86.4876,86.4973,85.9613,86.2244,58510.0
2020-02-28 13:50:00,88.49,88.67,88.32,88.66,41096.0,86.2439,86.4194,86.0782,86.4096,41096.0
2020-02-28 14:00:00,88.62,88.69,87.96,88.06,58881.0,86.3706,86.4389,85.7274,85.8248,58881.0
2020-02-28 14:10:00,88.1,88.48,88.1,88.45,47871.0,85.8638,86.2342,85.8638,86.2049,47871.0
2020-02-28 14:20:00,88.44,88.95,88.34,88.76,64477.0,86.1952,86.6923,86.0977,86.5071,64477.0
2020-02-28 14:30:00,88.79,89.47,88.63,89.1,158681.0,86.5363,87.1991,86.3804,86.8384,158681.0
2020-02-28 14:40:00,89.12,89.81,89.1,89.63,117166.0,86.8579,87.5304,86.8384,87.355,117166.0
2020-02-28 14:50:00,89.59,89.78,89.24,89.49,122687.0,87.316,87.5012,86.9749,87.2186,122687.0
2020-02-28 15:00:00,89.57,89.6,88.76,88.82,71326.0,87.2965,87.3258,86.5071,86.5656,71326.0
2020-02-28 15:10:00,88.84,89.74,88.58,89.67,108832.0,86.585,87.4622,86.3316,87.394,108832.0
2020-02-28 15:20:00,89.62,89.68,88.97,88.99,187387.0,87.3453,87.4037,86.7117,86.7312,187387.0
2020-02-28 15:30:00,88.98,89.44,88.96,89.17,105959.0,86.7215,87.1698,86.702,86.9067,105959.0
2020-02-28 15:40:00,89.2,89.69,88.88,89.68,214103.0,86.9359,87.4135,86.624,87.4037,214103.0
2020-02-28 15:50:00,89.66,90.34,89.01,90.03,731686.0,87.3842,88.047,86.7507,87.7448,731686.0
2020-03-02 09:30:00,90.09,90.62,89.28,89.37,241989.0,87.8033,88.3199,87.0139,87.1016,241989.0
2020-03-02 09:40:00,89.4,90.32,89.19,89.69,130528.0,87.1308,88.0275,86.9262,87.4135,130528.0
2020-03-02 09:50:00,89.76,90.04,89.43,89.43,83063.0,87.4817,87.7546,87.1601,87.1601,83063.0
2020-03-02 10:00:00,89.41,89.47,88.82,89.09,73383.0,87.1406,87.1991,86.5656,86.8287,73383.0
2020-03-02 10:10:00,89.16,89.73,89.11,89.44,61900.0,86.8969,87.4525,86.8482,87.1698,61900.0
2020-03-02 10:20:00,89.43,89.48,89.01,89.47,50935.0,87.1601,87.2088,86.7507,87.1991,50935.0
2020-03-02 10:30:00,89.47,90.43,89.3,90.37,61253.0,87.1991,88.1347,87.0334,88.0762,61253.0
2020-03-02 10:40:00,90.41,90.88,90.26,90.86,115307.0,88.1152,88.5733,87.969,88.5538,115307.0
2020-03-02 10:50:00,90.86,90.93,90.21,90.28,90142.0,88.5538,88.622,87.9203,87.9885,90142.0
2020-03-02 11:00:00,90.23,90.55,89.91,89.99,56329.0,87.9398,88.2516,87.6279,87.7059,56329.0
2020-03-02 11:10:00,90.0,90.63,89.99,90.2,80287.0,87.7156,88.3296,87.7059,87.9105,80287.0
2020-03-02 11:20:00,90.28,91.08,90.28,90.9,61156.0,87.9885,88.7682,87.9885,88.5928,61156.0
2020-03-02 11:30:00,90.91,91.04,90.53,90.87,53419.0,88.6025,88.7292,88.2322,88.5635,53419.0
2020-03-02 11:40:00,90.92,90.92,90.65,90.84,51566.0,88.6123,88.6123,88.3491,88.5343,51566.0
2020-03-02 11:50:00,90.81,91.17,90.7,91.15,38847.0,88.505,88.8559,88.3978,88.8364,38847.0
2020-03-02 12:00:00,91.15,91.5,91.14,91.34,82802.0,88.8364,89.1775,88.8267,89.0216,82802.0
2020-03-02 12:10:00,91.36,91.39,90.95,91.02,39747.0,89.0411,89.0703,88.6415,88.7097,39747.0
2020-03-02 12:20:00,91.0,91.05,90.72,91.01,39734.0,88.6902,88.739,88.4173,88.7,39734.0
2020-03-02 12:30:00,90.99,91.51,90.96,91.46,30169.0,88.6805,89.1873,88.6512,89.1385,30169.0
2020-03-02 12:40:00,91.49,91.55,91.28,91.5,46251.0,89.1678,89.2263,88.9631,89.1775,46251.0
2020-03-02 12:50:00,91.5,91.84,91.45,91.81,97885.0,89.1775,89.5089,89.1288,89.4797,97885.0
2020-03-02 13:00:00,91.82,91.95,91.71,91.83,75791.0,89.4894,89.6161,89.3822,89.4992,75791.0
2020-03-02 13:10:00,91.86,91.88,91.27,91.3,81589.0,89.5284,89.5479,88.9534,88.9826,81589.0
2020-03-02 13:20:00,91.32,91.42,91.1,91.28,48668.0,89.0021,89.0996,88.7877,88.9631,48668.0
2020-03-02 13:30:00,91.27,91.53,91.05,91.49,34427.0,88.9534,89.2068,88.739,89.1678,34427.0
2020-03-02 13:40:00,91.44,91.48,91.14,91.29,51874.0,89.1191,89.158,88.8267,88.9729,51874.0
2020-03-02 13:50:00,91.26,91.58,91.06,91.58,48648.0,88.9436,89.2555,88.7487,89.2555,48648.0
2020-03-02 14:00:00,91.56,91.84,91.5,91.84,51471.0,89.236,89.5089,89.1775,89.5089,51471.0
2020-03-02 14:10:00,91.82,91.94,91.71,91.87,45242.0,89.4894,89.6064,89.3822,89.5381,45242.0
2020-03-02 14:20:00,91.89,91.92,91.6,91.62,66192.0,89.5576,89.5869,89.275,89.2945,66192.0
2020-03-02 14:30:00,91.64,91.74,91.19,91.19,41454.0,89.314,89.4114,88.8754,88.8754,41454.0
2020-03-02 14:40:00,91.19,91.2,90.66,91.13,77501.0,88.8754,88.8851,88.3589,88.8169,77501.0
2020-03-02 14:50:00,91.11,91.31,90.91,90.98,82755.0,88.7974,88.9924,88.6025,88.6707,82755.0
2020-03-02 15:00:00,91.04,91.54,91.0,91.45,34839.0,88.7292,89.2165,88.6902,89.1288,34839.0
2020-03-02 15:10:00,91.45,91.67,91.33,91.4,79241.0,89.1288,89.3432,89.0118,89.0801,79241.0
2020-03-02 15:20:00,91.4,91.81,91.4,91.71,53786.0,89.0801,89.4797,89.0801,89.3822,53786.0
2020-03-02 15:30:00,91.72,92.06,91.62,92.04,82014.0,89.3919,89.7233,89.2945,89.7038,82014.0
2020-03-02 15:40:00,92.05,92.47,91.92,92.47,169964.0,89.7136,90.1229,89.5869,90.1229,169964.0
2020-03-02 15:50:00,92.57,93.19,92.45,93.15,380823.0,90.2204,90.8246,90.1034,90.7857,380823.0
2020-03-03 09:30:00,92.45,92.78,91.74,91.95,157005.0,90.1034,90.425,89.4114,89.6161,157005.0
2020-03-03 09:40:00,91.93,92.5,91.6,92.34,84462.0,89.5966,90.1522,89.275,89.9962,84462.0
2020-03-03 09:50:00,92.31,92.4,91.62,91.88,95101.0,89.967,90.0547,89.2945,89.5479,95101.0
2020-03-03 10:00:00,91.9,93.75,91.87,93.32,186244.0,89.5674,91.3704,89.5381,90.9513,186244.0
2020-03-03 10:10:00,93.24,93.49,92.41,92.74,91338.0,90.8734,91.117,90.0644,90.3861,91338.0
2020-03-03 10:20:00,92.79,93.4,92.64,92.71,83293.0,90.4348,91.0293,90.2886,90.3568,83293.0
2020-03-03 10:30:00,92.69,93.0,92.58,92.81,48842.0,90.3373,90.6395,90.2301,90.4543,48842.0
2020-03-03 10:40:00,92.84,93.17,92.51,92.61,53121.0,90.4835,90.8051,90.1619,90.2594,53121.0
2020-03-03 10:50:00,92.56,92.79,92.17,92.79,68791.0,90.2106,90.4348,89.8305,90.4348,68791.0
2020-03-03 11:00:00,92.75,92.85,91.85,91.94,58951.0,90.3958,90.4933,89.5186,89.6064,58951.0
2020-03-03 11:10:00,91.9,91.93,91.4,91.57,70256.0,89.5674,89.5966,89.0801,89.2458,70256.0
2020-03-03 11:20:00,91.57,91.62,90.6,90.67,96131.0,89.2458,89.2945,88.3004,88.3686,96131.0
2020-03-03 11:30:00,90.64,91.12,90.6,90.83,97205.0,88.3394,88.8072,88.3004,88.5245,97205.0
2020-03-03 11:40:00,90.84,91.34,90.83,90.91,52936.0,88.5343,89.0216,88.5245,88.6025,52936.0
2020-03-03 11:50:00,90.96,91.68,90.9,91.63,32784.0,88.6512,89.353,88.5928,89.3042,32784.0
2020-03-03 12:00:00,91.6,91.69,91.33,91.68,26343.0,89.275,89.3627,89.0118,89.353,26343.0
2020-03-03 12:10:00,91.62,91.62,91.01,91.15,38322.0,89.2945,89.2945,88.7,88.8364,38322.0
2020-03-03 12:20:00,91.13,91.23,90.78,90.95,31329.0,88.8169,88.9144,88.4758,88.6415,31329.0
2020-03-03 12:30:00,90.92,91.18,90.79,91.18,62853.0,88.6123,88.8657,88.4856,88.8657,62853.0
2020-03-03 12:40:00,91.23,91.32,90.93,91.22,51928.0,88.9144,89.0021,88.622,88.9046,51928.0
2020-03-03 12:50:00,91.25,91.25,90.67,90.69,143219.0,88.9339,88.9339,88.3686,88.3881,143219.0
2020-03-03 13:00:00,90.66,90.66,90.26,90.3,59647.0,88.3589,88.3589,87.969,88.008,59647.0
2020-03-03 13:10:00,90.29,90.42,89.95,90.1,136001.0,87.9982,88.1249,87.6669,87.8131,136001.0
2020-03-03 13:20:00,90.07,90.3,89.52,89.84,56814.0,87.7838,88.008,87.2478,87.5597,56814.0
2020-03-03 13:30:00,89.84,90.06,89.59,89.99,96566.0,87.5597,87.7741,87.316,87.7059,96566.0
2020-03-03 13:40:00,89.97,89.99,89.39,89.42,67863.0,87.6864,87.7059,87.1211,87.1503,67863.0
2020-03-03 13:50:00,89.42,89.62,89.29,89.37,75276.0,87.1503,87.3453,87.0236,87.1016,75276.0
2020-03-03 14:00:00,89.41,89.6,88.61,88.61,92884.0,87.1406,87.3258,86.3609,86.3609,92884.0
2020-03-03 14:10:00,88.65,89.45,88.63,88.9,88357.0,86.3999,87.1796,86.3804,86.6435,88357.0
2020-03-03 14:20:00,88.83,89.44,88.74,89.36,66985.0,86.5753,87.1698,86.4876,87.0919,66985.0
2020-03-03 14:30:00,89.38,89.66,89.11,89.11,40350.0,87.1113,87.3842,86.8482,86.8482,40350.0
2020-03-03 14:40:00,89.11,89.47,88.77,89.47,59564.0,86.8482,87.1991,86.5168,87.1991,59564.0
2020-03-03 14:50:00,89.42,89.56,89.13,89.46,76306.0,87.1503,87.2868,86.8677,87.1893,76306.0
2020-03-03 15:00:00,89.54,89.78,89.29,89.41,61573.0,87.2673,87.5012,87.0236,87.1406,61573.0
2020-03-03 15:10:00,89.4,90.06,89.36,89.82,83373.0,87.1308,87.7741,87.0919,87.5402,83373.0
2020-03-03 15:20:00,89.84,90.04,89.21,90.01,98574.0,87.5597,87.7546,86.9457,87.7254,98574.0
2020-03-03 15:30:00,90.0,90.19,88.83,88.89,127970.0,87.7156,87.9008,86.5753,86.6338,127970.0
2020-03-03 15:40:00,88.92,89.98,88.9,89.43,122628.0,86.663,87.6961,86.6435,87.1601,122628.0
2020-03-03 15:50:00,89.43,89.56,88.68,89.19,456039.0,87.1601,87.2868,86.4291,86.9262,456039.0
2020-03-04 09:30:00,90.23,91.83,90.09,91.67,241335.0,87.9398,89.4992,87.8033,89.3432,241335.0
2020-03-04 09:40:00,91.66,92.17,91.33,91.34,146716.0,89.3335,89.8305,89.0118,89.0216,146716.0
2020-03-04 09:50:00,91.34,91.59,91.21,91.47,66106.0,89.0216,89.2652,88.8949,89.1483,66106.0
2020-03-04 10:00:00,91.55,91.55,90.8,91.13,96588.0,89.2263,89.2263,88.4953,88.8169,96588.0
2020-03-04 10:10:00,91.14,91.61,90.94,91.49,40446.0,88.8267,89.2847,88.6317,89.1678,40446.0
2020-03-04 10:20:00,91.52,91.58,91.2,91.44,54546.0,89.197,89.2555,88.8851,89.1191,54546.0
2020-03-04 10:30:00,91.35,91.38,90.88,91.04,63648.0,89.0313,89.0606,88.5733,88.7292,63648.0
2020-03-04 10:40:00,91.08,91.26,90.96,91.11,35483.0,88.7682,88.9436,88.6512,88.7974,35483.0
2020-03-04 10:50:00,91.14,91.22,90.7,90.81,33679.0,88.8267,88.9046,88.3978,88.505,33679.0
2020-03-04 11:00:00,90.82,90.89,90.38,90.55,73093.0,88.5148,88.583,88.086,88.2516,73093.0
2020-03-04 11:10:00,90.61,90.98,90.6,90.96,37256.0,88.3101,88.6707,88.3004,88.6512,37256.0
2020-03-04 11:20:00,90.97,91.01,90.62,90.98,29405.0,88.661,88.7,88.3199,88.6707,29405.0
2020-03-04 11:30:00,91.0,91.28,90.85,90.87,44242.0,88.6902,88.9631,88.544,88.5635,44242.0
2020-03-04 11:40:00,90.86,90.95,90.6,90.79,34840.0,88.5538,88.6415,88.3004,88.4856,34840.0
2020-03-04 11:50:00,90.8,90.95,90.74,90.74,52678.0,88.4953,88.6415,88.4368,88.4368,52678.0
2020-03-04 12:00:00,90.74,90.9,90.56,90.69,53198.0,88.4368,88.5928,88.2614,88.3881,53198.0
2020-03-04 12:10:00,90.73,90.99,90.63,90.83,45804.0,88.4271,88.6805,88.3296,88.5245,45804.0
2020-03-04 12:20:00,90.84,91.41,90.84,91.34,69853.0,88.5343,89.0898,88.5343,89.0216,69853.0
2020-03-04 12:30:00,91.35,91.41,91.23,91.34,90867.0,89.0313,89.0898,88.9144,89.0216,90867.0
2020-03-04 12:40:00,91.34,91.68,91.28,91.66,33036.0,89.0216,89.353,88.9631,89.3335,33036.0
2020-03-04 12:50:00,91.67,91.89,91.56,91.85,40371.0,89.3432,89.5576,89.236,89.5186,40371.0
2020-03-04 13:00:00,91.84,92.07,91.83,92.0,46365.0,89.5089,89.7331,89.4992,89.6648,46365.0
2020-03-04 13:10:00,91.98,92.21,91.94,92.16,35956.0,89.6453,89.8695,89.6064,89.8208,35956.0
2020-03-04 13:20:00,92.17,92.45,92.15,92.35,38104.0,89.8305,90.1034,89.811,90.006,38104.0
2020-03-04 13:30:00,92.36,92.48,92.18,92.27,45583.0,90.0157,90.1327,89.8403,89.928,45583.0
2020-03-04 13:40:00,92.26,92.63,92.19,92.57,119368.0,89.9182,90.2789,89.85,90.2204,119368.0
2020-03-04 13:50:00,92.56,92.83,92.56,92.74,63717.0,90.2106,90.4738,90.2106,90.3861,63717.0
2020-03-04 14:00:00,92.74,92.8,92.35,92.45,83600.0,90.3861,90.4445,90.006,90.1034,83600.0
2020-03-04 14:10:00,92.47,92.48,92.2,92.4,77154.0,90.1229,90.1327,89.8598,90.0547,77154.0
2020-03-04 14:20:00,92.4,92.59,92.31,92.56,41451.0,90.0547,90.2399,89.967,90.2106,41451.0
2020-03-04 14:30:00,92.56,92.75,92.52,92.55,54914.0,90.2106,90.3958,90.1716,90.2009,54914.0
2020-03-04 14:40:00,92.57,92.76,92.52,92.64,44767.0,90.2204,90.4056,90.1716,90.2886,44767.0
2020-03-04 14:50:00,92.65,92.73,92.53,92.56,98567.0,90.2983,90.3763,90.1814,90.2106,98567.0
2020-03-04 15:00:00,92.55,92.84,92.5,92.81,77199.0,90.2009,90.4835,90.1522,90.4543,77199.0
2020-03-04 15:10:00,92.83,92.97,92.78,92.91,94545.0,90.4738,90.6102,90.425,90.5517,94545.0
2020-03-04 15:20:00,92.92,93.24,92.9,93.23,91732.0,90.5615,90.8734,90.542,90.8636,91732.0
2020-03-04 15:30:00,93.24,93.47,93.22,93.38,126178.0,90.8734,91.0975,90.8539,91.0098,126178.0
2020-03-04 15:40:00,93.38,93.39,93.01,93.22,197191.0,91.0098,91.0196,90.6492,90.8539,197191.0
2020-03-04 15:50:00,93.2,93.79,93.2,93.7,500448.0,90.8344,91.4094,90.8344,91.3217,500448.0
2020-03-05 09:30:00,91.45,92.99,91.28,92.78,187086.0,89.1288,90.6297,88.9631,90.425,187086.0
2020-03-05 09:40:00,92.81,92.92,92.13,92.23,105598.0,90.4543,90.5615,89.7915,89.889,105598.0
2020-03-05 09:50:00,92.25,92.4,91.92,92.03,106715.0,89.9085,90.0547,89.5869,89.6941,106715.0
2020-03-05 10:00:00,92.02,92.09,91.7,91.77,35755.0,89.6843,89.7526,89.3725,89.4407,35755.0
2020-03-05 10:10:00,91.77,92.21,91.73,91.92,84893.0,89.4407,89.8695,89.4017,89.5869,84893.0
2020-03-05 10:20:00,91.91,91.97,91.5,91.55,30127.0,89.5771,89.6356,89.1775,89.2263,30127.0
2020-03-05 10:30:00,91.55,91.65,91.12,91.16,27781.0,89.2263,89.3237,88.8072,88.8462,27781.0
2020-03-05 10:40:00,91.15,91.18,90.91,91.02,58965.0,88.8364,88.8657,88.6025,88.7097,58965.0
2020-03-05 10:50:00,91.01,91.29,90.74,90.74,181311.0,88.7,88.9729,88.4368,88.4368,181311.0
2020-03-05 11:00:00,90.73,91.02,90.68,90.92,109906.0,88.4271,88.7097,88.3783,88.6123,109906.0
2020-03-05 11:10:00,90.92,91.35,90.89,91.09,144864.0,88.6123,89.0313,88.583,88.7779,144864.0
2020-03-05 11:20:00,91.11,91.12,90.65,90.84,103168.0,88.7974,88.8072,88.3491,88.5343,103168.0
2020-03-05 11:30:00,90.84,90.84,90.39,90.45,93154.0,88.5343,88.5343,88.0957,88.1542,93154.0
2020-03-05 11:40:00,90.46,90.62,90.21,90.48,44060.0,88.1639,88.3199,87.9203,88.1834,44060.0
2020-03-05 11:50:00,90.51,90.63,90.25,90.51,40101.0,88.2127,88.3296,87.9593,88.2127,40101.0
2020-03-05 12:00:00,90.48,90.56,90.2,90.27,39775.0,88.1834,88.2614,87.9105,87.9788,39775.0
2020-03-05 12:10:00,90.25,90.57,90.24,90.56,96780.0,87.9593,88.2711,87.9495,88.2614,96780.0
2020-03-05 12:20:00,90.53,90.78,90.48,90.7,81593.0,88.2322,88.4758,88.1834,88.3978,81593.0
2020-03-05 12:30:00,90.68,91.03,90.18,90.19,83231.0,88.3783,88.7195,87.891,87.9008,83231.0
2020-03-05 12:40:00,90.17,90.22,89.67,89.98,45066.0,87.8813,87.93,87.394,87.6961,45066.0
2020-03-05 12:50:00,89.96,90.09,89.76,89.93,39865.0,87.6766,87.8033,87.4817,87.6474,39865.0
2020-03-05 13:00:00,89.93,90.02,89.78,89.88,26457.0,87.6474,87.7351,87.5012,87.5987,26457.0
2020-03-05 13:10:00,89.91,90.03,89.73,89.77,42241.0,87.6279,87.7448,87.4525,87.4914,42241.0
2020-03-05 13:20:00,89.75,90.15,89.75,90.15,32149.0,87.472,87.8618,87.472,87.8618,32149.0
2020-03-05 13:30:00,90.15,90.48,90.07,90.19,28810.0,87.8618,88.1834,87.7838,87.9008,28810.0
2020-03-05 13:40:00,90.22,90.43,90.02,90.42,25923.0,87.93,88.1347,87.7351,88.1249,25923.0
2020-03-05 13:50:00,90.42,90.47,90.01,90.24,32102.0,88.1249,88.1737,87.7254,87.9495,32102.0
2020-03-05 14:00:00,90.26,90.26,89.9,89.98,51115.0,87.969,87.969,87.6181,87.6961,51115.0
2020-03-05 14:10:00,89.93,90.29,89.88,89.97,36907.0,87.6474,87.9982,87.5987,87.6864,36907.0
2020-03-05 14:20:00,89.93,89.99,89.61,89.64,40595.0,87.6474,87.7059,87.3355,87.3647,40595.0
2020-03-05 14:30:00,89.64,89.9,89.5,89.79,51453.0,87.3647,87.6181,87.2283,87.5109,51453.0
2020-03-05 14:40:00,89.74,89.87,89.42,89.61,51632.0,87.4622,87.5889,87.1503,87.3355,51632.0
2020-03-05 14:50:00,89.64,89.75,89.29,89.4,67586.0,87.3647,87.472,87.0236,87.1308,67586.0
2020-03-05 15:00:00,89.44,89.57,89.32,89.48,47402.0,87.1698,87.2965,87.0529,87.2088,47402.0
2020-03-05 15:10:00,89.49,89.57,89.03,89.25,58253.0,87.2186,87.2965,86.7702,86.9846,58253.0
2020-03-05 15:20:00,89.27,89.52,89.15,89.36,60599.0,87.0041,87.2478,86.8872,87.0919,60599.0
2020-03-05 15:30:00,89.35,90.19,89.29,89.91,93421.0,87.0821,87.9008,87.0236,87.6279,93421.0
2020-03-05 15:40:00,89.93,89.94,89.5,89.69,141205.0,87.6474,87.6571,87.2283,87.4135,141205.0
2020-03-05 15:50:00,89.69,90.03,89.44,89.68,456515.0,87.4135,87.7448,87.1698,87.4037,456515.0
2020-03-06 09:30:00,86.06,87.54,85.75,86.48,369340.0,83.8756,85.318,83.5735,84.285,369340.0
2020-03-06 09:40:00,86.47,86.62,85.66,86.17,195992.0,84.2752,84.4214,83.4858,83.9828,195992.0
2020-03-06 09:50:00,86.07,87.01,85.98,86.58,178401.0,83.8854,84.8015,83.7976,84.3824,178401.0
2020-03-06 10:00:00,86.6,86.93,86.31,86.51,142154.0,84.4019,84.7235,84.1193,84.3142,142154.0
2020-03-06 10:10:00,86.47,87.14,86.4,86.95,134645.0,84.2752,84.9282,84.207,84.743,134645.0
2020-03-06 10:20:00,86.93,87.48,86.88,87.34,88359.0,84.7235,85.2596,84.6748,85.1231,88359.0
2020-03-06 10:30:00,87.33,87.51,86.87,87.32,84881.0,85.1134,85.2888,84.6651,85.1036,84881.0
2020-03-06 10:40:00,87.32,87.76,87.09,87.71,115150.0,85.1036,85.5325,84.8795,85.4837,115150.0
2020-03-06 10:50:00,87.72,87.84,87.36,87.68,54088.0,85.4935,85.6104,85.1426,85.4545,54088.0
2020-03-06 11:00:00,87.67,87.74,87.29,87.4,53705.0,85.4447,85.513,85.0744,85.1816,53705.0
2020-03-06 11:10:00,87.4,87.46,87.07,87.18,47001.0,85.1816,85.2401,84.86,84.9672,47001.0
2020-03-06 11:20:00,87.17,87.39,87.0,87.15,44287.0,84.9574,85.1719,84.7918,84.9379,44287.0
2020-03-06 11:30:00,87.21,87.43,86.9,87.12,72791.0,84.9964,85.2108,84.6943,84.9087,72791.0
2020-03-06 11:40:00,87.12,87.12,86.68,86.68,78359.0,84.9087,84.9087,84.4799,84.4799,78359.0
2020-03-06 11:50:00,86.76,86.94,86.65,86.79,47243.0,84.5578,84.7333,84.4506,84.5871,47243.0
2020-03-06 12:00:00,86.8,86.88,86.38,86.42,97992.0,84.5968,84.6748,84.1875,84.2265,97992.0
2020-03-06 12:10:00,86.42,86.67,86.32,86.55,53401.0,84.2265,84.4701,84.129,84.3532,53401.0
2020-03-06 12:20:00,86.57,86.78,86.33,86.37,48423.0,84.3727,84.5773,84.1388,84.1777,48423.0
2020-03-06 12:30:00,86.37,87.02,86.3,86.82,74148.0,84.1777,84.8112,84.1095,84.6163,74148.0
2020-03-06 12:40:00,86.83,87.03,86.72,86.81,59387.0,84.6261,84.821,84.5189,84.6066,59387.0
2020-03-06 12:50:00,86.79,86.91,86.61,86.71,55467.0,84.5871,84.704,84.4117,84.5091,55467.0
2020-03-06 13:00:00,86.7,86.89,86.67,86.73,69227.0,84.4994,84.6845,84.4701,84.5286,69227.0
2020-03-06 13:10:00,86.74,86.92,86.66,86.8,45865.0,84.5384,84.7138,84.4604,84.5968,45865.0
2020-03-06 13:20:00,86.82,87.4,86.81,87.12,51670.0,84.6163,85.1816,84.6066,84.9087,51670.0
2020-03-06 13:30:00,87.1,87.17,86.62,86.65,124693.0,84.8892,84.9574,84.4214,84.4506,124693.0
2020-03-06 13:40:00,86.65,86.69,86.13,86.18,73132.0,84.4506,84.4896,83.9438,83.9926,73132.0
2020-03-06 13:50:00,86.13,86.28,85.97,86.09,41466.0,83.9438,84.09,83.7879,83.9048,41466.0
2020-03-06 14:00:00,86.11,86.14,85.78,85.95,65270.0,83.9243,83.9536,83.6027,83.7684,65270.0
2020-03-06 14:10:00,85.94,86.11,85.68,85.68,90319.0,83.7587,83.9243,83.5053,83.5053,90319.0
2020-03-06 14:20:00,85.7,86.19,85.54,86.02,74878.0,83.5247,84.0023,83.3688,83.8366,74878.0
2020-03-06 14:30:00,86.06,86.14,85.53,85.59,88343.0,83.8756,83.9536,83.3591,83.4175,88343.0
2020-03-06 14:40:00,85.59,85.85,85.5,85.55,61880.0,83.4175,83.6709,83.3298,83.3786,61880.0
2020-03-06 14:50:00,85.53,85.66,85.41,85.43,53756.0,83.3591,83.4858,83.2421,83.2616,53756.0
2020-03-06 15:00:00,85.44,85.55,85.27,85.34,64836.0,83.2713,83.3786,83.1057,83.1739,64836.0
2020-03-06 15:10:00,85.33,86.01,85.28,85.99,75525.0,83.1641,83.8269,83.1154,83.8074,75525.0
2020-03-06 15:20:00,85.99,86.06,85.64,85.79,101847.0,83.8074,83.8756,83.4663,83.6125,101847.0
2020-03-06 15:30:00,85.78,86.72,85.65,86.26,123900.0,83.6027,84.5189,83.476,84.0705,123900.0
2020-03-06 15:40:00,86.25,87.03,86.16,86.99,163105.0,84.0608,84.821,83.9731,84.782,163105.0
2020-03-06 15:50:00,87.0,88.12,87.0,87.69,536553.0,84.7918,85.8833,84.7918,85.4642,536553.0
2020-03-09 09:30:00,82.85,84.74,81.58,83.52,154546.0,80.7471,82.5891,79.5093,81.4001,154546.0
2020-03-09 09:40:00,81.59,83.5,81.59,82.95,10497.0,79.5191,81.3806,79.5191,80.8445,10497.0
2020-03-09 09:50:00,83.11,83.75,82.46,83.66,106954.0,81.0005,81.6242,80.367,81.5365,106954.0
2020-03-09 10:00:00,83.7,84.2,83.34,84.07,155668.0,81.5755,82.0628,81.2247,81.9361,155668.0
2020-03-09 10:10:00,84.07,84.07,83.34,83.62,93766.0,81.9361,81.9361,81.2247,81.4975,93766.0
2020-03-09 10:20:00,83.7,83.78,82.97,83.21,90270.0,81.5755,81.6535,80.864,81.098,90270.0
2020-03-09 10:30:00,83.21,83.31,82.76,83.12,72017.0,81.098,81.1954,80.6594,81.0102,72017.0
2020-03-09 10:40:00,83.1,83.6,82.96,83.08,82990.0,80.9907,81.4781,80.8543,80.9713,82990.0
2020-03-09 10:50:00,83.12,83.16,82.38,82.78,101958.0,81.0102,81.0492,80.289,80.6789,101958.0
2020-03-09 11:00:00,82.8,82.95,82.45,82.75,98615.0,80.6984,80.8445,80.3572,80.6496,98615.0
2020-03-09 11:10:00,82.78,83.66,82.74,83.58,70730.0,80.6789,81.5365,80.6399,81.4586,70730.0
2020-03-09 11:20:00,83.56,83.66,83.21,83.42,86636.0,81.4391,81.5365,81.098,81.3026,86636.0
2020-03-09 11:30:00,83.33,84.1,83.08,84.02,70550.0,81.2149,81.9654,80.9713,81.8874,70550.0
2020-03-09 11:40:00,84.03,84.25,83.8,84.22,98870.0,81.8971,82.1116,81.673,82.0823,98870.0
2020-03-09 11:50:00,84.22,84.52,83.78,83.8,78223.0,82.0823,82.3747,81.6535,81.673,78223.0
2020-03-09 12:00:00,83.81,84.22,83.34,84.08,119940.0,81.6827,82.0823,81.2247,81.9459,119940.0
2020-03-09 12:10:00,84.1,84.3,83.43,83.59,52282.0,81.9654,82.1603,81.3124,81.4683,52282.0
2020-03-09 12:20:00,83.58,83.69,83.37,83.39,68869.0,81.4586,81.5658,81.2539,81.2734,68869.0
2020-03-09 12:30:00,83.37,83.55,82.91,83.3,56998.0,81.2539,81.4293,80.8056,81.1857,56998.0
2020-03-09 12:40:00,83.27,83.44,82.91,83.05,93592.0,81.1564,81.3221,80.8056,80.942,93592.0
2020-03-09 12:50:00,83.07,83.25,82.92,83.09,53123.0,80.9615,81.1369,80.8153,80.981,53123.0
2020-03-09 13:00:00,83.05,83.39,82.64,82.8,90642.0,80.942,81.2734,80.5424,80.6984,90642.0
2020-03-09 13:10:00,82.79,83.4,82.76,83.11,75885.0,80.6886,81.2831,80.6594,81.0005,75885.0
2020-03-09 13:20:00,83.09,83.1,82.74,82.82,53321.0,80.981,80.9907,80.6399,80.7178,53321.0
2020-03-09 13:30:00,82.8,82.82,82.23,82.23,50203.0,80.6984,80.7178,80.1428,80.1428,50203.0
2020-03-09 13:40:00,82.25,82.54,82.05,82.34,74643.0,80.1623,80.445,79.9674,80.25,74643.0
2020-03-09 13:50:00,82.25,82.53,81.96,82.33,84365.0,80.1623,80.4352,79.8797,80.2403,84365.0
2020-03-09 14:00:00,82.34,82.49,81.68,81.86,53620.0,80.25,80.3962,79.6068,79.7822,53620.0
2020-03-09 14:10:00,81.85,82.95,81.83,82.65,78328.0,79.7725,80.8445,79.753,80.5522,78328.0
2020-03-09 14:20:00,82.71,83.0,81.86,81.86,30029.0,80.6106,80.8933,79.7822,79.7822,30029.0
2020-03-09 14:30:00,81.79,82.07,81.47,81.96,50044.0,79.714,79.9869,79.4021,79.8797,50044.0
2020-03-09 14:40:00,82.02,82.02,81.02,81.37,95498.0,79.9382,79.9382,78.9635,79.3047,95498.0
2020-03-09 14:50:00,81.34,81.92,81.27,81.69,89693.0,79.2754,79.8407,79.2072,79.6165,89693.0
2020-03-09 15:00:00,81.71,82.02,81.09,81.28,149784.0,79.636,79.9382,79.0318,79.2169,149784.0
2020-03-09 15:10:00,81.3,81.39,80.82,81.11,172927.0,79.2364,79.3241,78.7686,79.0513,172927.0
2020-03-09 15:20:00,81.08,81.38,80.77,80.79,278003.0,79.022,79.3144,78.7199,78.7394,278003.0
2020-03-09 15:30:00,80.77,81.24,80.6,80.94,311665.0,78.7199,79.178,78.5542,78.8856,311665.0
2020-03-09 15:40:00,80.96,81.06,80.53,80.68,304276.0,78.9051,79.0025,78.486,78.6322,304276.0
2020-03-09 15:50:00,80.66,80.66,79.44,79.47,758513.0,78.6127,78.6127,77.4236,77.4529,758513.0
2020-03-10 09:30:00,82.04,82.55,81.49,81.94,299304.0,79.9576,80.4547,79.4216,79.8602,299304.0
2020-03-10 09:40:00,81.91,81.99,81.28,81.41,88790.0,79.8309,79.9089,79.2169,79.3436,88790.0
2020-03-10 09:50:00,81.38,81.38,80.97,81.22,71472.0,79.3144,79.3144,78.9148,79.1585,71472.0
2020-03-10 10:00:00,81.25,81.55,81.1,81.29,124064.0,79.1877,79.4801,79.0415,79.2267,124064.0
2020-03-10 10:10:00,81.28,81.58,80.92,80.99,154218.0,79.2169,79.5093,78.8661,78.9343,154218.0
2020-03-10 10:20:00,81.02,81.29,80.81,81.02,108181.0,78.9635,79.2267,78.7589,78.9635,108181.0
2020-03-10 10:30:00,81.0,81.66,80.95,81.59,102359.0,78.944,79.5873,78.8953,79.5191,102359.0
2020-03-10 10:40:00,81.61,81.65,81.06,81.29,69986.0,79.5386,79.5775,79.0025,79.2267,69986.0
2020-03-10 10:50:00,81.27,81.45,81.03,81.22,85094.0,79.2072,79.3826,78.9733,79.1585,85094.0
2020-03-10 11:00:00,81.2,81.85,81.13,81.8,171738.0,79.139,79.7725,79.0707,79.7237,171738.0
2020-03-10 11:10:00,81.8,81.82,81.13,81.13,69071.0,79.7237,79.7432,79.0707,79.0707,69071.0
2020-03-10 11:20:00,81.13,81.22,80.48,80.48,279755.0,79.0707,79.1585,78.4372,78.4372,279755.0
2020-03-10 11:30:00,80.51,80.74,80.06,80.35,93348.0,78.4665,78.6906,78.0279,78.3105,93348.0
2020-03-10 11:40:00,80.38,81.3,80.23,81.1,86984.0,78.3398,79.2364,78.1936,79.0415,86984.0
2020-03-10 11:50:00,81.11,81.19,80.3,80.55,132825.0,79.0513,79.1292,78.2618,78.5055,132825.0
2020-03-10 12:00:00,80.58,80.94,80.28,80.57,119088.0,78.5347,78.8856,78.2423,78.525,119088.0
2020-03-10 12:10:00,80.56,81.56,80.56,81.54,44818.0,78.5152,79.4898,78.5152,79.4703,44818.0
2020-03-10 12:20:00,81.47,81.67,81.22,81.24,47815.0,79.4021,79.597,79.1585,79.178,47815.0
2020-03-10 12:30:00,81.21,81.25,80.73,81.1,63554.0,79.1487,79.1877,78.6809,79.0415,63554.0
2020-03-10 12:40:00,81.1,81.58,80.84,81.46,73234.0,79.0415,79.5093,78.7881,79.3924,73234.0
2020-03-10 12:50:00,81.44,82.09,81.34,81.81,56482.0,79.3729,80.0064,79.2754,79.7335,56482.0
2020-03-10 13:00:00,81.85,82.01,81.33,81.98,62482.0,79.7725,79.9284,79.2657,79.8992,62482.0
2020-03-10 13:10:00,82.01,82.6,81.81,82.53,65422.0,79.9284,80.5034,79.7335,80.4352,65422.0
2020-03-10 13:20:00,82.53,82.8,82.28,82.46,86467.0,80.4352,80.6984,80.1916,80.367,86467.0
2020-03-10 13:30:00,82.46,82.81,82.39,82.62,109575.0,80.367,80.7081,80.2988,80.5229,109575.0
2020-03-10 13:40:00,82.66,82.72,82.36,82.46,111751.0,80.5619,80.6204,80.2695,80.367,111751.0
2020-03-10 13:50:00,82.48,82.73,82.35,82.7,102246.0,80.3865,80.6301,80.2598,80.6009,102246.0
2020-03-10 14:00:00,82.69,82.71,82.26,82.55,108233.0,80.5911,80.6106,80.1721,80.4547,108233.0
2020-03-10 14:10:00,82.55,82.92,82.45,82.67,59905.0,80.4547,80.8153,80.3572,80.5717,59905.0
2020-03-10 14:20:00,82.67,82.85,82.25,82.73,82869.0,80.5717,80.7471,80.1623,80.6301,82869.0
2020-03-10 14:30:00,82.73,83.38,82.68,83.23,75286.0,80.6301,81.2636,80.5814,81.1174,75286.0
2020-03-10 14:40:00,83.25,84.04,83.18,83.95,110715.0,81.1369,81.9069,81.0687,81.8192,110715.0
2020-03-10 14:50:00,83.8,83.9,83.42,83.68,90276.0,81.673,81.7704,81.3026,81.556,90276.0
2020-03-10 15:00:00,83.74,84.05,83.5,83.86,105682.0,81.6145,81.9166,81.3806,81.7315,105682.0
2020-03-10 15:10:00,83.9,84.53,83.76,84.46,125918.0,81.7704,82.3844,81.634,82.3162,125918.0
2020-03-10 15:20:00,84.46,84.72,83.85,83.85,190979.0,82.3162,82.5696,81.7217,81.7217,190979.0
2020-03-10 15:30:00,83.86,84.2,83.49,84.1,165889.0,81.7315,82.0628,81.3708,81.9654,165889.0
2020-03-10 15:40:00,84.11,84.37,83.82,84.16,166422.0,81.9751,82.2285,81.6925,82.0238,166422.0
2020-03-10 15:50:00,84.16,84.86,84.07,84.8,402304.0,82.0238,82.7061,81.9361,82.6476,402304.0
2020-03-11 09:30:00,82.71,84.62,82.69,84.47,203996.0,80.6106,82.4722,80.5911,82.326,203996.0
2020-03-11 09:40:00,84.47,84.53,83.86,84.29,167406.0,82.326,82.3844,81.7315,82.1505,167406.0
2020-03-11 09:50:00,84.27,84.76,84.0,84.64,198161.0,82.131,82.6086,81.8679,82.4917,198161.0
2020-03-11 10:00:00,84.63,85.8,84.51,85.44,317276.0,82.4819,83.6222,82.365,83.2713,317276.0
2020-03-11 10:10:00,85.4,85.76,85.15,85.72,164390.0,83.2324,83.5832,82.9887,83.5442,164390.0
2020-03-11 10:20:00,85.7,85.74,84.92,85.2,106916.0,83.5247,83.5637,82.7645,83.0374,106916.0
2020-03-11 10:30:00,85.21,85.67,85.0,85.49,150056.0,83.0472,83.4955,82.8425,83.3201,150056.0
2020-03-11 10:40:00,85.48,85.81,85.0,85.09,146533.0,83.3103,83.632,82.8425,82.9302,146533.0
2020-03-11 10:50:00,85.13,85.23,84.66,84.9,67120.0,82.9692,83.0667,82.5111,82.7451,67120.0
2020-03-11 11:00:00,84.9,85.25,84.71,84.95,44206.0,82.7451,83.0862,82.5599,82.7938,44206.0
2020-03-11 11:10:00,84.92,85.19,84.78,84.78,36047.0,82.7645,83.0277,82.6281,82.6281,36047.0
2020-03-11 11:20:00,84.82,84.85,84.53,84.74,47687.0,82.6671,82.6963,82.3844,82.5891,47687.0
2020-03-11 11:30:00,84.76,85.35,84.7,85.16,83524.0,82.6086,83.1836,82.5501,82.9985,83524.0
2020-03-11 11:40:00,85.16,85.29,84.83,85.24,49381.0,82.9985,83.1252,82.6768,83.0764,49381.0
2020-03-11 11:50:00,85.27,85.35,84.97,85.3,41826.0,83.1057,83.1836,82.8133,83.1349,41826.0
2020-03-11 12:00:00,85.3,85.82,85.06,85.76,101506.0,83.1349,83.6417,82.901,83.5832,101506.0
2020-03-11 12:10:00,85.76,86.39,85.68,86.28,106702.0,83.5832,84.1972,83.5053,84.09,106702.0
2020-03-11 12:20:00,86.29,86.52,85.57,85.62,86807.0,84.0998,84.3239,83.398,83.4468,86807.0
2020-03-11 12:30:00,85.61,85.7,85.45,85.57,95278.0,83.437,83.5247,83.2811,83.398,95278.0
2020-03-11 12:40:00,85.53,85.63,85.25,85.45,96178.0,83.3591,83.4565,83.0862,83.2811,96178.0
2020-03-11 12:50:00,85.51,86.19,85.39,86.18,89945.0,83.3396,84.0023,83.2226,83.9926,89945.0
2020-03-11 13:00:00,86.2,86.22,85.56,85.61,90387.0,84.0121,84.0316,83.3883,83.437,90387.0
2020-03-11 13:10:00,85.62,85.76,85.3,85.38,79272.0,83.4468,83.5832,83.1349,83.2129,79272.0
2020-03-11 13:20:00,85.41,85.57,85.29,85.35,59193.0,83.2421,83.398,83.1252,83.1836,59193.0
2020-03-11 13:30:00,85.38,85.64,85.3,85.59,52285.0,83.2129,83.4663,83.1349,83.4175,52285.0
2020-03-11 13:40:00,85.57,85.6,85.12,85.45,75409.0,83.398,83.4273,82.9595,83.2811,75409.0
2020-03-11 13:50:00,85.43,85.52,85.11,85.45,68704.0,83.2616,83.3493,82.9497,83.2811,68704.0
2020-03-11 14:00:00,85.47,85.55,84.64,84.72,97300.0,83.3006,83.3786,82.4917,82.5696,97300.0
2020-03-11 14:10:00,84.72,84.84,84.55,84.67,81906.0,82.5696,82.6866,82.4039,82.5209,81906.0
2020-03-11 14:20:00,84.63,84.65,84.17,84.29,73945.0,82.4819,82.5014,82.0336,82.1505,73945.0
2020-03-11 14:30:00,84.28,85.36,84.24,85.29,107332.0,82.1408,83.1934,82.1018,83.1252,107332.0
2020-03-11 14:40:00,85.27,85.68,85.1,85.54,107546.0,83.1057,83.5053,82.94,83.3688,107546.0
2020-03-11 14:50:00,85.56,85.88,85.39,85.4,103437.0,83.3883,83.7002,83.2226,83.2324,103437.0
2020-03-11 15:00:00,85.35,85.63,84.82,84.83,100011.0,83.1836,83.4565,82.6671,82.6768,100011.0
2020-03-11 15:10:00,84.83,84.95,84.61,84.65,139454.0,82.6768,82.7938,82.4624,82.5014,139454.0
2020-03-11 15:20:00,84.63,85.03,84.19,84.96,163655.0,82.4819,82.8718,82.0531,82.8035,163655.0
2020-03-11 15:30:00,84.98,86.19,84.88,85.96,262911.0,82.823,84.0023,82.7256,83.7781,262911.0
2020-03-11 15:40:00,85.99,86.36,85.79,86.24,262974.0,83.8074,84.168,83.6125,84.051,262974.0
2020-03-11 15:50:00,86.22,87.67,85.88,86.26,1035872.0,84.0316,85.4447,83.7002,84.0705,1035872.0
2020-03-12 09:30:00,82.09,82.26,81.19,81.84,228740.0,80.0064,80.1721,79.1292,79.7627,228740.0
2020-03-12 09:40:00,81.84,81.84,81.84,81.84,0.0,79.7627,79.7627,79.7627,79.7627,0.0
2020-03-12 09:50:00,84.85,84.85,80.71,82.84,160098.0,82.6963,82.6963,78.6614,80.7373,160098.0
2020-03-12 10:00:00,82.83,84.41,82.69,83.86,204897.0,80.7276,82.2675,80.5911,81.7315,204897.0
2020-03-12 10:10:00,83.98,84.67,83.64,84.58,132775.0,81.8484,82.5209,81.517,82.4332,132775.0
2020-03-12 10:20:00,84.56,84.71,83.32,83.33,210938.0,82.4137,82.5599,81.2052,81.2149,210938.0
2020-03-12 10:30:00,83.4,83.44,81.77,81.77,192132.0,81.2831,81.3221,79.6945,79.6945,192132.0
2020-03-12 10:40:00,81.82,82.12,81.48,81.86,119635.0,79.7432,80.0356,79.4119,79.7822,119635.0
2020-03-12 10:50:00,81.8,82.06,81.26,81.42,115037.0,79.7237,79.9771,79.1974,79.3534,115037.0
2020-03-12 11:00:00,81.42,81.43,80.5,80.56,70050.0,79.3534,79.3631,78.4567,78.5152,70050.0
2020-03-12 11:10:00,80.54,80.54,79.85,80.18,112320.0,78.4957,78.4957,77.8232,78.1449,112320.0
2020-03-12 11:20:00,80.23,80.78,79.96,80.55,200895.0,78.1936,78.7296,77.9304,78.5055,200895.0
2020-03-12 11:30:00,80.58,80.95,79.91,79.96,80073.0,78.5347,78.8953,77.8817,77.9304,80073.0
2020-03-12 11:40:00,80.01,80.13,79.27,79.31,96235.0,77.9792,78.0961,77.258,77.2969,96235.0
2020-03-12 11:50:00,79.25,79.37,78.88,79.12,160971.0,77.2385,77.3554,76.8779,77.1118,160971.0
2020-03-12 12:00:00,79.09,79.49,78.98,79.3,97014.0,77.0825,77.4724,76.9753,77.2872,97014.0
2020-03-12 12:10:00,79.31,80.31,79.13,80.04,189686.0,77.2969,78.2716,77.1215,78.0084,189686.0
2020-03-12 12:20:00,80.0,80.7,79.77,79.77,188022.0,77.9694,78.6517,77.7453,77.7453,188022.0
2020-03-12 12:30:00,79.8,79.82,78.94,79.28,112392.0,77.7745,77.794,76.9363,77.2677,112392.0
2020-03-12 12:40:00,79.23,79.54,78.97,78.99,116130.0,77.219,77.5211,76.9656,76.9851,116130.0
2020-03-12 12:50:00,78.96,81.32,78.96,80.74,125366.0,76.9558,79.2559,76.9558,78.6906,125366.0
2020-03-12 13:00:00,80.77,82.5,80.25,82.5,170857.0,78.7199,80.406,78.2131,80.406,170857.0
2020-03-12 13:10:00,82.36,82.45,80.47,80.72,123581.0,80.2695,80.3572,78.4275,78.6712,123581.0
2020-03-12 13:20:00,80.78,80.88,80.0,80.24,68198.0,78.7296,78.8271,77.9694,78.2033,68198.0
2020-03-12 13:30:00,80.25,80.43,78.54,78.67,98114.0,78.2131,78.3885,76.5465,76.6732,98114.0
2020-03-12 13:40:00,78.6,79.55,78.41,79.38,102488.0,76.605,77.5308,76.4198,77.3652,102488.0
2020-03-12 13:50:00,79.38,79.68,78.71,79.3,66643.0,77.3652,77.6575,76.7122,77.2872,66643.0
2020-03-12 14:00:00,79.27,79.61,78.37,78.59,92649.0,77.258,77.5893,76.3808,76.5952,92649.0
2020-03-12 14:10:00,78.61,78.61,77.94,78.09,91561.0,76.6147,76.6147,75.9617,76.1079,91561.0
2020-03-12 14:20:00,78.09,78.29,77.8,78.04,105906.0,76.1079,76.3028,75.8253,76.0592,105906.0
2020-03-12 14:30:00,78.07,78.1,77.29,77.43,164874.0,76.0884,76.1177,75.3282,75.4647,164874.0
2020-03-12 14:40:00,77.44,78.59,77.44,78.55,99024.0,75.4744,76.5952,75.4744,76.5562,99024.0
2020-03-12 14:50:00,78.56,78.77,77.65,77.72,107903.0,76.566,76.7706,75.6791,75.7473,107903.0
2020-03-12 15:00:00,77.78,78.12,77.35,77.98,152084.0,75.8058,76.1371,75.3867,76.0007,152084.0
2020-03-12 15:10:00,77.98,78.44,77.76,77.9,167177.0,76.0007,76.449,75.7863,75.9227,167177.0
2020-03-12 15:20:00,77.96,78.11,77.59,77.79,161141.0,75.9812,76.1274,75.6206,75.8155,161141.0
2020-03-12 15:30:00,77.78,77.86,76.95,77.02,201042.0,75.8058,75.8837,74.9968,75.0651,201042.0
2020-03-12 15:40:00,77.01,78.17,76.94,78.11,249533.0,75.0553,76.1859,74.9871,76.1274,249533.0
2020-03-12 15:50:00,78.14,78.46,76.27,76.63,696117.0,76.1566,76.4685,74.3341,74.685,696117.0
2020-03-13 09:30:00,80.01,80.71,79.37,80.08,197036.0,77.9792,78.6614,77.3554,78.0474,197036.0
2020-03-13 09:40:00,80.03,80.03,79.22,79.27,121682.0,77.9987,77.9987,77.2092,77.258,121682.0
2020-03-13 09:50:00,79.26,79.27,78.42,78.52,114113.0,77.2482,77.258,76.4295,76.527,114113.0
2020-03-13 10:00:00,78.56,78.97,78.42,78.74,98694.0,76.566,76.9656,76.4295,76.7414,98694.0
2020-03-13 10:10:00,78.74,78.82,78.05,78.37,172280.0,76.7414,76.8194,76.0689,76.3808,172280.0
2020-03-13 10:20:00,78.31,79.41,78.07,79.12,172134.0,76.3223,77.3944,76.0884,77.1118,172134.0
2020-03-13 10:30:00,79.14,79.45,78.7,79.28,151148.0,77.1313,77.4334,76.7024,77.2677,151148.0
2020-03-13 10:40:00,79.28,79.48,79.15,79.29,84166.0,77.2677,77.4626,77.141,77.2774,84166.0
2020-03-13 10:50:00,79.28,79.38,78.63,78.63,151362.0,77.2677,77.3652,76.6342,76.6342,151362.0
2020-03-13 11:00:00,78.56,78.78,78.39,78.71,91473.0,76.566,76.7804,76.4003,76.7122,91473.0
2020-03-13 11:10:00,78.72,79.1,78.52,78.55,97376.0,76.7219,77.0923,76.527,76.5562,97376.0
2020-03-13 11:20:00,78.56,78.65,77.02,77.02,74384.0,76.566,76.6537,75.0651,75.0651,74384.0
2020-03-13 11:30:00,77.05,77.33,76.76,77.04,115556.0,75.0943,75.3672,74.8117,75.0846,115556.0
2020-03-13 11:40:00,76.99,77.06,76.47,76.55,56607.0,75.0358,75.1041,74.529,74.607,56607.0
2020-03-13 11:50:00,76.55,78.03,76.51,77.72,122833.0,74.607,76.0494,74.568,75.7473,122833.0
2020-03-13 12:00:00,77.8,77.92,76.89,77.39,61201.0,75.8253,75.9422,74.9384,75.4257,61201.0
2020-03-13 12:10:00,77.41,77.58,77.09,77.55,93459.0,75.4452,75.6109,75.1333,75.5816,93459.0
2020-03-13 12:20:00,77.58,77.86,77.37,77.49,86874.0,75.6109,75.8837,75.4062,75.5231,86874.0
2020-03-13 12:30:00,77.53,77.93,77.5,77.67,118491.0,75.5621,75.952,75.5329,75.6986,118491.0
2020-03-13 12:40:00,77.7,78.79,77.64,78.78,213644.0,75.7278,76.7901,75.6693,76.7804,213644.0
2020-03-13 12:50:00,78.77,79.1,78.42,78.55,69975.0,76.7706,77.0923,76.4295,76.5562,69975.0
2020-03-13 13:00:00,78.54,78.54,78.01,78.09,52393.0,76.5465,76.5465,76.0299,76.1079,52393.0
2020-03-13 13:10:00,78.1,78.32,77.95,78.12,54269.0,76.1177,76.3321,75.9715,76.1371,54269.0
2020-03-13 13:20:00,78.12,78.41,78.02,78.38,74186.0,76.1371,76.4198,76.0397,76.3905,74186.0
2020-03-13 13:30:00,78.39,78.73,77.94,78.73,109699.0,76.4003,76.7317,75.9617,76.7317,109699.0
2020-03-13 13:40:00,78.76,79.44,78.72,79.4,91265.0,76.7609,77.4236,76.7219,77.3847,91265.0
2020-03-13 13:50:00,79.4,79.93,79.4,79.47,133242.0,77.3847,77.9012,77.3847,77.4529,133242.0
2020-03-13 14:00:00,79.46,79.86,78.94,79.39,135637.0,77.4431,77.833,76.9363,77.3749,135637.0
2020-03-13 14:10:00,79.41,80.0,79.21,79.8,127671.0,77.3944,77.9694,77.1995,77.7745,127671.0
2020-03-13 14:20:00,79.82,80.31,79.73,80.28,100289.0,77.794,78.2716,77.7063,78.2423,100289.0
2020-03-13 14:30:00,80.29,80.3,78.56,78.73,106934.0,78.2521,78.2618,76.566,76.7317,106934.0
2020-03-13 14:40:00,78.81,79.71,78.52,79.33,75205.0,76.8096,77.6868,76.527,77.3164,75205.0
2020-03-13 14:50:00,79.31,79.72,79.15,79.68,42506.0,77.2969,77.6965,77.141,77.6575,42506.0
2020-03-13 15:00:00,79.67,80.29,79.63,79.73,65667.0,77.6478,78.2521,77.6088,77.7063,65667.0
2020-03-13 15:10:00,79.75,80.45,79.48,80.41,89609.0,77.7258,78.408,77.4626,78.369,89609.0
2020-03-13 15:20:00,80.41,80.51,79.87,80.44,118234.0,78.369,78.4665,77.8427,78.3983,118234.0
2020-03-13 15:30:00,80.43,80.56,78.26,80.45,161123.0,78.3885,78.5152,76.2736,78.408,161123.0
2020-03-13 15:40:00,80.46,82.4,80.4,82.37,163610.0,78.4178,80.3085,78.3593,80.2793,163610.0
2020-03-13 15:50:00,82.36,85.37,82.36,85.24,733464.0,80.2695,83.2031,80.2695,83.0764,733464.0
2020-03-16 09:30:00,78.2,78.2,76.07,76.78,64991.0,76.2151,76.2151,74.1392,74.8312,64991.0
2020-03-16 09:40:00,75.79,76.51,74.71,74.96,72683.0,73.8663,74.568,72.8137,73.0574,72683.0
2020-03-16 09:50:00,75.09,77.52,75.02,76.74,107969.0,73.1841,75.5524,73.1158,74.7922,107969.0
2020-03-16 10:00:00,76.61,77.38,76.22,77.38,170492.0,74.6655,75.4159,74.2854,75.4159,170492.0
2020-03-16 10:10:00,77.37,77.51,75.85,76.05,148418.0,75.4062,75.5426,73.9248,74.1197,148418.0
2020-03-16 10:20:00,76.03,77.46,75.84,77.0,160442.0,74.1002,75.4939,73.915,75.0456,160442.0
2020-03-16 10:30:00,77.05,80.37,77.05,80.37,181295.0,75.0943,78.33,75.0943,78.33,181295.0
2020-03-16 10:40:00,80.38,80.41,79.48,79.56,118095.0,78.3398,78.369,77.4626,77.5406,118095.0
2020-03-16 10:50:00,79.54,79.62,78.41,79.02,90973.0,77.5211,77.5991,76.4198,77.0143,90973.0
2020-03-16 11:00:00,78.97,79.47,78.36,79.39,69722.0,76.9656,77.4529,76.3711,77.3749,69722.0
2020-03-16 11:10:00,79.37,79.69,78.99,79.09,77594.0,77.3554,77.6673,76.9851,77.0825,77594.0
2020-03-16 11:20:00,79.11,79.78,79.01,79.61,115521.0,77.102,77.755,77.0046,77.5893,115521.0
2020-03-16 11:30:00,79.63,79.86,79.15,79.66,352036.0,77.6088,77.833,77.141,77.6381,352036.0
2020-03-16 11:40:00,79.57,79.64,78.44,78.78,62022.0,77.5503,77.6186,76.449,76.7804,62022.0
2020-03-16 11:50:00,78.77,78.98,78.25,78.84,42959.0,76.7706,76.9753,76.2638,76.8389,42959.0
2020-03-16 12:00:00,78.86,78.95,78.45,78.45,127201.0,76.8584,76.9461,76.4588,76.4588,127201.0
2020-03-16 12:10:00,78.46,78.58,77.61,77.61,38453.0,76.4685,76.5855,75.6401,75.6401,38453.0
2020-03-16 12:20:00,77.62,78.91,77.59,78.73,57885.0,75.6498,76.9071,75.6206,76.7317,57885.0
2020-03-16 12:30:00,78.75,79.29,78.72,78.75,60959.0,76.7512,77.2774,76.7219,76.7512,60959.0
2020-03-16 12:40:00,78.79,79.03,78.51,78.59,48640.0,76.7901,77.024,76.5172,76.5952,48640.0
2020-03-16 12:50:00,78.56,78.57,77.87,78.22,49335.0,76.566,76.5757,75.8935,76.2346,49335.0
2020-03-16 13:00:00,78.14,78.41,78.04,78.16,103265.0,76.1566,76.4198,76.0592,76.1761,103265.0
2020-03-16 13:10:00,78.15,79.18,78.08,78.75,75042.0,76.1664,77.1702,76.0982,76.7512,75042.0
2020-03-16 13:20:00,78.76,78.93,78.4,78.59,100934.0,76.7609,76.9266,76.41,76.5952,100934.0
2020-03-16 13:30:00,78.56,79.13,77.9,78.61,104178.0,76.566,77.1215,75.9227,76.6147,104178.0
2020-03-16 13:40:00,78.56,79.2,78.37,79.12,93061.0,76.566,77.1897,76.3808,77.1118,93061.0
2020-03-16 13:50:00,79.13,79.33,78.37,78.55,150101.0,77.1215,77.3164,76.3808,76.5562,150101.0
2020-03-16 14:00:00,78.53,78.53,77.65,77.73,81609.0,76.5367,76.5367,75.6791,75.757,81609.0
2020-03-16 14:10:00,77.8,78.5,77.62,77.69,95716.0,75.8253,76.5075,75.6498,75.7181,95716.0
2020-03-16 14:20:00,77.72,78.16,77.63,78.14,68584.0,75.7473,76.1761,75.6596,76.1566,68584.0
2020-03-16 14:30:00,78.14,79.47,78.11,78.66,89448.0,76.1566,77.4529,76.1274,76.6634,89448.0
2020-03-16 14:40:00,78.7,78.75,78.11,78.31,83338.0,76.7024,76.7512,76.1274,76.3223,83338.0
2020-03-16 14:50:00,78.3,79.31,78.11,79.15,71480.0,76.3126,77.2969,76.1274,77.141,71480.0
2020-03-16 15:00:00,79.16,79.77,78.89,79.16,72241.0,77.1507,77.7453,76.8876,77.1507,72241.0
2020-03-16 15:10:00,79.16,79.42,79.05,79.15,86809.0,77.1507,77.4041,77.0435,77.141,86809.0
2020-03-16 15:20:00,79.19,79.25,78.43,78.45,89677.0,77.18,77.2385,76.4393,76.4588,89677.0
2020-03-16 15:30:00,78.41,78.44,76.36,76.8,136460.0,76.4198,76.449,74.4218,74.8507,136460.0
2020-03-16 15:40:00,76.8,78.35,76.6,77.91,176839.0,74.8507,76.3613,74.6557,75.9325,176839.0
2020-03-16 15:50:00,77.8,78.03,75.8,76.39,667802.0,75.8253,76.0494,73.876,74.4511,667802.0
2020-03-17 09:30:00,77.46,78.69,76.92,77.37,166025.0,75.4939,76.6927,74.9676,75.4062,166025.0
2020-03-17 09:40:00,77.34,77.95,76.73,77.62,135321.0,75.3769,75.9715,74.7824,75.6498,135321.0
2020-03-17 09:50:00,77.57,77.6,75.31,75.31,171419.0,75.6011,75.6303,73.3985,73.3985,171419.0
2020-03-17 10:00:00,75.35,77.35,75.35,76.95,93598.0,73.4375,75.3867,73.4375,74.9968,93598.0
2020-03-17 10:10:00,76.99,77.32,76.55,77.17,80327.0,75.0358,75.3575,74.607,75.2113,80327.0
2020-03-17 10:20:00,77.23,77.86,76.81,77.6,90091.0,75.2697,75.8837,74.8604,75.6303,90091.0
2020-03-17 10:30:00,77.6,78.0,77.23,77.49,149733.0,75.6303,76.0202,75.2697,75.5231,149733.0
2020-03-17 10:40:00,77.53,78.03,77.19,77.86,102171.0,75.5621,76.0494,75.2308,75.8837,102171.0
2020-03-17 10:50:00,77.78,77.8,76.48,76.98,82078.0,75.8058,75.8253,74.5388,75.0261,82078.0
2020-03-17 11:00:00,76.94,78.99,76.79,78.88,92352.0,74.9871,76.9851,74.8409,76.8779,92352.0
2020-03-17 11:10:00,78.95,79.46,78.49,79.01,217790.0,76.9461,77.4431,76.4978,77.0046,217790.0
2020-03-17 11:20:00,79.01,79.09,78.49,78.83,107822.0,77.0046,77.0825,76.4978,76.8291,107822.0
2020-03-17 11:30:00,78.84,79.07,77.89,77.92,106552.0,76.8389,77.063,75.913,75.9422,106552.0
2020-03-17 11:40:00,77.97,78.25,77.93,78.15,93043.0,75.991,76.2638,75.952,76.1664,93043.0
2020-03-17 11:50:00,78.15,78.29,77.76,77.89,103490.0,76.1664,76.3028,75.7863,75.913,103490.0
2020-03-17 12:00:00,77.88,79.13,77.79,79.06,116668.0,75.9032,77.1215,75.8155,77.0533,116668.0
2020-03-17 12:10:00,79.06,80.26,78.96,79.4,143534.0,77.0533,78.2228,76.9558,77.3847,143534.0
2020-03-17 12:20:00,79.45,79.47,78.78,78.87,91147.0,77.4334,77.4529,76.7804,76.8681,91147.0
2020-03-17 12:30:00,78.86,79.04,78.22,78.3,103804.0,76.8584,77.0338,76.2346,76.3126,103804.0
2020-03-17 12:40:00,78.32,78.34,78.01,78.04,98410.0,76.3321,76.3516,76.0299,76.0592,98410.0
2020-03-17 12:50:00,78.03,78.06,77.56,78.01,72602.0,76.0494,76.0787,75.5914,76.0299,72602.0
2020-03-17 13:00:00,78.13,78.73,77.98,78.04,100512.0,76.1469,76.7317,76.0007,76.0592,100512.0
2020-03-17 13:10:00,78.04,78.29,78.03,78.25,70483.0,76.0592,76.3028,76.0494,76.2638,70483.0
2020-03-17 13:20:00,78.25,78.59,78.2,78.55,51822.0,76.2638,76.5952,76.2151,76.5562,51822.0
2020-03-17 13:30:00,78.58,78.78,78.26,78.52,117043.0,76.5855,76.7804,76.2736,76.527,117043.0
2020-03-17 13:40:00,78.49,78.95,78.48,78.68,122887.0,76.4978,76.9461,76.488,76.6829,122887.0
2020-03-17 13:50:00,78.67,78.86,78.39,78.58,72862.0,76.6732,76.8584,76.4003,76.5855,72862.0
2020-03-17 14:00:00,78.59,78.99,78.3,78.76,118190.0,76.5952,76.9851,76.3126,76.7609,118190.0
2020-03-17 14:10:00,78.81,79.29,78.75,79.25,92969.0,76.8096,77.2774,76.7512,77.2385,92969.0
2020-03-17 14:20:00,79.25,79.32,78.64,78.92,103331.0,77.2385,77.3067,76.6439,76.9168,103331.0
2020-03-17 14:30:00,78.95,79.55,78.89,79.41,145827.0,76.9461,77.5308,76.8876,77.3944,145827.0
2020-03-17 14:40:00,79.43,79.8,78.92,78.97,125219.0,77.4139,77.7745,76.9168,76.9656,125219.0
2020-03-17 14:50:00,78.96,79.18,78.66,79.1,89526.0,76.9558,77.1702,76.6634,77.0923,89526.0
2020-03-17 15:00:00,79.09,79.12,77.26,78.23,114422.0,77.0825,77.1118,75.299,76.2444,114422.0
2020-03-17 15:10:00,78.25,78.49,77.73,77.88,162386.0,76.2638,76.4978,75.757,75.9032,162386.0
2020-03-17 15:20:00,77.93,78.07,77.32,77.53,118620.0,75.952,76.0884,75.3575,75.5621,118620.0
2020-03-17 15:30:00,77.56,78.66,77.49,78.61,152821.0,75.5914,76.6634,75.5231,76.6147,152821.0
2020-03-17 15:40:00,78.61,78.75,77.19,77.58,237673.0,76.6147,76.7512,75.2308,75.6109,237673.0
2020-03-17 15:50:00,77.59,78.41,77.51,78.21,665789.0,75.6206,76.4198,75.5426,76.2249,665789.0
2020-03-18 09:30:00,74.27,75.2,72.46,74.01,169665.0,72.3849,73.2913,70.6208,72.1315,169665.0
2020-03-18 09:40:00,73.97,74.82,73.91,74.24,103140.0,72.0925,72.9209,72.034,72.3556,103140.0
2020-03-18 09:50:00,74.19,75.96,74.08,74.77,236870.0,72.3069,74.032,72.1997,72.8722,236870.0
2020-03-18 10:00:00,74.77,75.35,74.02,74.02,204525.0,72.8722,73.4375,72.1412,72.1412,204525.0
2020-03-18 10:10:00,73.99,74.83,73.99,74.3,91278.0,72.112,72.9307,72.112,72.4141,91278.0
2020-03-18 10:20:00,74.29,74.68,73.99,74.63,76279.0,72.4044,72.7845,72.112,72.7357,76279.0
2020-03-18 10:30:00,74.64,74.92,74.26,74.65,183538.0,72.7455,73.0184,72.3751,72.7552,183538.0
2020-03-18 10:40:00,74.59,74.67,72.66,72.94,90559.0,72.6967,72.7747,70.8157,71.0886,90559.0
2020-03-18 10:50:00,72.89,73.19,72.33,72.37,76524.0,71.0399,71.3323,70.4941,70.5331,76524.0
2020-03-18 11:00:00,72.4,72.62,70.49,70.5,176788.0,70.5623,70.7767,68.7008,68.7106,176788.0
2020-03-18 11:10:00,70.53,70.56,69.87,70.54,154871.0,68.7398,68.769,68.0965,68.7495,154871.0
2020-03-18 11:20:00,70.54,71.15,70.06,70.16,128265.0,68.7495,69.3441,68.2817,68.3792,128265.0
2020-03-18 11:30:00,70.14,70.38,68.67,68.67,270361.0,68.3597,68.5936,66.927,66.927,270361.0
2020-03-18 11:40:00,68.65,69.6,68.43,69.38,78532.0,66.9075,67.8334,66.6931,67.619,78532.0
2020-03-18 11:50:00,69.42,70.37,69.42,69.6,185715.0,67.658,68.5839,67.658,67.8334,185715.0
2020-03-18 12:00:00,69.65,70.41,68.98,69.82,75837.0,67.8821,68.6228,67.2291,68.0478,75837.0
2020-03-18 12:10:00,69.88,70.43,69.21,69.29,48602.0,68.1063,68.6423,67.4533,67.5313,48602.0
2020-03-18 12:20:00,69.31,69.8,69.1,69.8,99195.0,67.5508,68.0283,67.3461,68.0283,99195.0
2020-03-18 12:30:00,69.85,69.92,68.79,68.91,106037.0,68.0771,68.1453,67.044,67.1609,106037.0
2020-03-18 12:40:00,68.91,68.91,67.39,67.58,109781.0,67.1609,67.1609,65.6795,65.8647,109781.0
2020-03-18 12:50:00,67.63,67.74,65.66,65.8,84790.0,65.9134,66.0206,63.9934,64.1299,84790.0
2020-03-18 13:00:00,65.8,65.8,65.8,65.8,0.0,64.1299,64.1299,64.1299,64.1299,0.0
2020-03-18 13:10:00,65.3,65.69,63.39,65.02,253761.0,63.6425,64.0226,61.781,63.3697,253761.0
2020-03-18 13:20:00,65.2,66.63,64.48,64.67,225177.0,63.5451,64.9388,62.8434,63.0285,225177.0
2020-03-18 13:30:00,64.68,65.98,64.43,65.9,441314.0,63.0383,64.3053,62.7946,64.2273,441314.0
2020-03-18 13:40:00,65.92,66.83,65.67,66.22,291462.0,64.2468,65.1337,64.0032,64.5392,291462.0
2020-03-18 13:50:00,66.19,67.01,65.5,66.61,331801.0,64.51,65.3091,63.8375,64.9193,331801.0
2020-03-18 14:00:00,66.61,67.48,66.55,66.92,211084.0,64.9193,65.7672,64.8608,65.2214,211084.0
2020-03-18 14:10:00,66.89,67.82,66.65,67.2,186953.0,65.1922,66.0986,64.9583,65.4943,186953.0
2020-03-18 14:20:00,67.22,68.46,67.16,68.44,138413.0,65.5138,66.7223,65.4553,66.7028,138413.0
2020-03-18 14:30:00,68.37,68.96,68.33,68.87,204319.0,66.6346,67.2096,66.5956,67.1219,204319.0
2020-03-18 14:40:00,68.9,69.45,68.5,69.31,263112.0,67.1512,67.6872,66.7613,67.5508,263112.0
2020-03-18 14:50:00,69.26,70.94,69.22,70.68,333192.0,67.502,69.1394,67.463,68.886,333192.0
2020-03-18 15:00:00,70.72,71.04,69.25,69.65,327668.0,68.925,69.2369,67.4923,67.8821,327668.0
2020-03-18 15:10:00,69.71,70.5,69.65,70.23,153390.0,67.9406,68.7106,67.8821,68.4474,153390.0
2020-03-18 15:20:00,70.19,70.39,69.66,70.19,365113.0,68.4084,68.6033,67.8919,68.4084,365113.0
2020-03-18 15:30:00,70.14,71.78,70.09,71.61,430849.0,68.3597,69.9581,68.311,69.7924,430849.0
2020-03-18 15:40:00,71.68,73.15,71.41,73.13,390286.0,69.8606,71.2933,69.5975,71.2738,390286.0
2020-03-18 15:50:00,73.15,75.88,73.13,75.77,1073154.0,71.2933,73.954,71.2738,73.8468,1073154.0
2020-03-19 09:30:00,74.64,74.76,73.48,74.42,270585.0,72.7455,72.8624,71.6149,72.5311,270585.0
2020-03-19 09:40:00,74.46,75.43,74.3,75.41,229753.0,72.57,73.5154,72.4141,73.4959,229753.0
2020-03-19 09:50:00,75.28,79.88,75.28,79.81,250176.0,73.3692,77.8525,73.3692,77.7842,250176.0
2020-03-19 10:00:00,79.88,80.48,78.78,79.15,202333.0,77.8525,78.4372,76.7804,77.141,202333.0
2020-03-19 10:10:00,79.12,79.83,77.5,77.59,159205.0,77.1118,77.8037,75.5329,75.6206,159205.0
2020-03-19 10:20:00,77.63,78.78,77.62,78.58,117921.0,75.6596,76.7804,75.6498,76.5855,117921.0
2020-03-19 10:30:00,78.47,79.28,77.42,77.56,155157.0,76.4783,77.2677,75.4549,75.5914,155157.0
2020-03-19 10:40:00,77.64,77.65,75.37,76.42,99269.0,75.6693,75.6791,73.4569,74.4803,99269.0
2020-03-19 10:50:00,76.42,76.63,74.99,75.63,109636.0,74.4803,74.685,73.0866,73.7103,109636.0
2020-03-19 11:00:00,75.56,77.13,75.56,76.03,132737.0,73.6421,75.1723,73.6421,74.1002,132737.0
2020-03-19 11:10:00,76.03,76.61,75.77,76.5,58395.0,74.1002,74.6655,73.8468,74.5583,58395.0
2020-03-19 11:20:00,76.48,79.5,76.42,79.22,100318.0,74.5388,77.4821,74.4803,77.2092,100318.0
2020-03-19 11:30:00,79.14,79.14,77.78,78.06,81455.0,77.1313,77.1313,75.8058,76.0787,81455.0
2020-03-19 11:40:00,78.05,78.86,77.54,78.73,80689.0,76.0689,76.8584,75.5719,76.7317,80689.0
2020-03-19 11:50:00,78.68,78.74,77.66,77.88,60505.0,76.6829,76.7414,75.6888,75.9032,60505.0
2020-03-19 12:00:00,77.78,78.25,77.57,77.69,101755.0,75.8058,76.2638,75.6011,75.7181,101755.0
2020-03-19 12:10:00,77.71,77.98,77.25,77.64,72702.0,75.7376,76.0007,75.2892,75.6693,72702.0
2020-03-19 12:20:00,77.76,78.98,77.75,78.93,48393.0,75.7863,76.9753,75.7765,76.9266,48393.0
2020-03-19 12:30:00,78.93,79.11,77.93,78.38,100902.0,76.9266,77.102,75.952,76.3905,100902.0
2020-03-19 12:40:00,78.27,79.23,77.95,78.93,126011.0,76.2833,77.219,75.9715,76.9266,126011.0
2020-03-19 12:50:00,78.87,79.61,78.55,78.85,86877.0,76.8681,77.5893,76.5562,76.8486,86877.0
2020-03-19 13:00:00,78.81,78.89,78.23,78.26,98771.0,76.8096,76.8876,76.2444,76.2736,98771.0
2020-03-19 13:10:00,78.26,78.49,78.06,78.36,93400.0,76.2736,76.4978,76.0787,76.3711,93400.0
2020-03-19 13:20:00,78.36,79.43,78.32,78.61,101233.0,76.3711,77.4139,76.3321,76.6147,101233.0
2020-03-19 13:30:00,78.59,78.9,78.31,78.79,57103.0,76.5952,76.8973,76.3223,76.7901,57103.0
2020-03-19 13:40:00,78.74,79.48,78.58,79.42,61955.0,76.7414,77.4626,76.5855,77.4041,61955.0
2020-03-19 13:50:00,79.42,79.68,78.64,78.86,109979.0,77.4041,77.6575,76.6439,76.8584,109979.0
2020-03-19 14:00:00,78.96,79.56,78.67,79.38,139219.0,76.9558,77.5406,76.6732,77.3652,139219.0
2020-03-19 14:10:00,79.38,79.48,79.06,79.26,112053.0,77.3652,77.4626,77.0533,77.2482,112053.0
2020-03-19 14:20:00,79.25,79.73,79.06,79.17,120098.0,77.2385,77.7063,77.0533,77.1605,120098.0
2020-03-19 14:30:00,79.12,79.35,78.65,79.23,96114.0,77.1118,77.3359,76.6537,77.219,96114.0
2020-03-19 14:40:00,79.32,79.79,79.24,79.59,224095.0,77.3067,77.7648,77.2287,77.5698,224095.0
2020-03-19 14:50:00,79.55,79.66,79.24,79.49,110452.0,77.5308,77.6381,77.2287,77.4724,110452.0
2020-03-19 15:00:00,79.47,79.68,78.09,78.14,131360.0,77.4529,77.6575,76.1079,76.1566,131360.0
2020-03-19 15:10:00,78.09,78.68,77.7,78.5,185369.0,76.1079,76.6829,75.7278,76.5075,185369.0
2020-03-19 15:20:00,78.49,79.08,78.16,78.41,265826.0,76.4978,77.0728,76.1761,76.4198,265826.0
2020-03-19 15:30:00,78.41,78.67,77.91,78.52,392649.0,76.4198,76.6732,75.9325,76.527,392649.0
2020-03-19 15:40:00,78.52,81.84,78.4,80.31,379491.0,76.527,79.7627,76.41,78.2716,379491.0
2020-03-19 15:50:00,80.37,80.37,78.97,79.31,573297.0,78.33,78.33,76.9656,77.2969,573297.0
2020-03-20 09:30:00,79.51,81.04,78.88,79.27,854544.0,77.4919,78.983,76.8779,77.258,854544.0
2020-03-20 09:40:00,79.19,79.73,77.95,78.06,121357.0,77.18,77.7063,75.9715,76.0787,121357.0
2020-03-20 09:50:00,77.93,78.63,77.76,78.31,124356.0,75.952,76.6342,75.7863,76.3223,124356.0
2020-03-20 10:00:00,78.37,80.16,78.27,78.32,126379.0,76.3808,78.1254,76.2833,76.3321,126379.0
2020-03-20 10:10:00,78.28,79.28,77.92,78.66,54312.0,76.2931,77.2677,75.9422,76.6634,54312.0
2020-03-20 10:20:00,78.63,79.69,78.24,79.46,59998.0,76.6342,77.6673,76.2541,77.4431,59998.0
2020-03-20 10:30:00,79.39,80.16,79.15,79.27,38887.0,77.3749,78.1254,77.141,77.258,38887.0
2020-03-20 10:40:00,79.27,80.48,79.27,80.25,72018.0,77.258,78.4372,77.258,78.2131,72018.0
2020-03-20 10:50:00,80.27,81.57,80.26,80.77,73200.0,78.2326,79.4996,78.2228,78.7199,73200.0
2020-03-20 11:00:00,80.77,80.86,79.94,80.21,127582.0,78.7199,78.8076,77.911,78.1741,127582.0
2020-03-20 11:10:00,80.29,81.23,80.17,80.68,69335.0,78.2521,79.1682,78.1351,78.6322,69335.0
2020-03-20 11:20:00,80.68,81.75,79.78,81.13,134675.0,78.6322,79.675,77.755,79.0707,134675.0
2020-03-20 11:30:00,81.18,81.85,80.78,80.88,117366.0,79.1195,79.7725,78.7296,78.8271,117366.0
2020-03-20 11:40:00,80.87,81.33,80.24,81.05,65540.0,78.8173,79.2657,78.2033,78.9928,65540.0
2020-03-20 11:50:00,81.17,81.17,80.54,80.64,64272.0,79.1097,79.1097,78.4957,78.5932,64272.0
2020-03-20 12:00:00,80.72,80.76,76.49,76.69,105079.0,78.6712,78.7101,74.5485,74.7434,105079.0
2020-03-20 12:10:00,76.62,78.23,76.62,77.55,97116.0,74.6752,76.2444,74.6752,75.5816,97116.0
2020-03-20 12:20:00,77.55,78.04,76.69,77.08,80134.0,75.5816,76.0592,74.7434,75.1235,80134.0
2020-03-20 12:30:00,77.2,77.84,76.98,76.98,88479.0,75.2405,75.8643,75.0261,75.0261,88479.0
2020-03-20 12:40:00,76.98,77.75,76.54,77.48,57314.0,75.0261,75.7765,74.5972,75.5134,57314.0
2020-03-20 12:50:00,77.48,78.57,77.29,77.41,52178.0,75.5134,76.5757,75.3282,75.4452,52178.0
2020-03-20 13:00:00,77.41,78.16,77.2,77.23,41669.0,75.4452,76.1761,75.2405,75.2697,41669.0
2020-03-20 13:10:00,77.34,77.76,76.91,77.12,44481.0,75.3769,75.7863,74.9579,75.1625,44481.0
2020-03-20 13:20:00,77.17,77.22,75.93,76.01,57108.0,75.2113,75.26,74.0027,74.0807,57108.0
2020-03-20 13:30:00,76.01,76.21,75.16,75.77,94200.0,74.0807,74.2756,73.2523,73.8468,94200.0
2020-03-20 13:40:00,75.77,76.5,75.46,76.0,82070.0,73.8468,74.5583,73.5447,74.071,82070.0
2020-03-20 13:50:00,75.98,76.23,75.48,75.78,71471.0,74.0515,74.2951,73.5642,73.8565,71471.0
2020-03-20 14:00:00,75.78,77.3,75.73,76.92,116332.0,73.8565,75.338,73.8078,74.9676,116332.0
2020-03-20 14:10:00,76.96,77.16,75.99,76.32,99535.0,75.0066,75.2015,74.0612,74.3828,99535.0
2020-03-20 14:20:00,76.32,76.6,75.89,76.52,64366.0,74.3828,74.6557,73.9637,74.5778,64366.0
2020-03-20 14:30:00,76.45,76.67,75.78,76.11,60562.0,74.5095,74.7239,73.8565,74.1782,60562.0
2020-03-20 14:40:00,76.06,76.61,75.64,76.41,47670.0,74.1294,74.6655,73.7201,74.4705,47670.0
2020-03-20 14:50:00,76.52,76.96,75.17,75.92,48694.0,74.5778,75.0066,73.262,73.993,48694.0
2020-03-20 15:00:00,75.94,76.15,75.45,75.82,73377.0,74.0125,74.2171,73.5349,73.8955,73377.0
2020-03-20 15:10:00,75.76,76.43,74.96,74.98,100984.0,73.837,74.49,73.0574,73.0768,100984.0
2020-03-20 15:20:00,74.91,76.46,74.5,76.27,125559.0,73.0086,74.5193,72.609,74.3341,125559.0
2020-03-20 15:30:00,76.27,76.77,75.48,75.76,116011.0,74.3341,74.8214,73.5642,73.837,116011.0
2020-03-20 15:40:00,75.7,75.84,74.26,74.55,129011.0,73.7786,73.915,72.3751,72.6578,129011.0
2020-03-20 15:50:00,74.46,74.84,73.03,74.44,739978.0,72.57,72.9404,71.1763,72.5506,739978.0
2020-03-23 09:30:00,75.12,75.27,71.92,71.94,273948.0,73.2133,73.3595,70.0945,70.114,273948.0
2020-03-23 09:40:00,72.03,73.3,70.7,72.92,147702.0,70.2017,71.4395,68.9055,71.0691,147702.0
2020-03-23 09:50:00,72.87,74.3,72.06,73.4,199343.0,71.0204,72.4141,70.231,71.5369,199343.0
2020-03-23 10:00:00,73.51,74.1,73.0,73.75,106012.0,71.6442,72.2192,71.1471,71.8781,106012.0
2020-03-23 10:10:00,73.8,75.31,73.69,74.12,157272.0,71.9268,73.3985,71.8196,72.2387,157272.0
2020-03-23 10:20:00,74.14,75.25,73.64,74.29,134355.0,72.2582,73.34,71.7709,72.4044,134355.0
2020-03-23 10:30:00,74.27,74.72,73.78,74.25,123401.0,72.3849,72.8234,71.9073,72.3654,123401.0
2020-03-23 10:40:00,74.26,74.52,73.72,73.95,94813.0,72.3751,72.6285,71.8488,72.073,94813.0
2020-03-23 10:50:00,73.87,74.28,73.6,74.12,141273.0,71.995,72.3946,71.7319,72.2387,141273.0
2020-03-23 11:00:00,73.98,74.65,73.93,74.31,171019.0,72.1022,72.7552,72.0535,72.4239,171019.0
2020-03-23 11:10:00,74.32,74.92,74.27,74.43,74860.0,72.4336,73.0184,72.3849,72.5408,74860.0
2020-03-23 11:20:00,74.48,74.57,73.45,73.78,107971.0,72.5895,72.6773,71.5857,71.9073,107971.0
2020-03-23 11:30:00,73.74,74.01,72.61,72.74,100870.0,71.8683,72.1315,70.767,70.8937,100870.0
2020-03-23 11:40:00,72.67,73.0,71.89,72.05,61682.0,70.8255,71.1471,70.0653,70.2212,61682.0
2020-03-23 11:50:00,72.04,72.97,71.87,72.57,75444.0,70.2115,71.1179,70.0458,70.728,75444.0
2020-03-23 12:00:00,72.79,74.17,72.79,73.86,104176.0,70.9424,72.2874,70.9424,71.9853,104176.0
2020-03-23 12:10:00,73.81,74.52,73.56,74.11,170551.0,71.9365,72.6285,71.6929,72.2289,170551.0
2020-03-23 12:20:00,74.16,74.34,73.15,73.5,95630.0,72.2777,72.4531,71.2933,71.6344,95630.0
2020-03-23 12:30:00,73.57,75.2,73.0,74.86,126040.0,71.7026,73.2913,71.1471,72.9599,126040.0
2020-03-23 12:40:00,74.89,75.7,74.79,75.61,172411.0,72.9891,73.7786,72.8917,73.6909,172411.0
2020-03-23 12:50:00,75.61,76.33,75.14,75.97,126058.0,73.6909,74.3926,73.2328,74.0417,126058.0
2020-03-23 13:00:00,75.97,76.06,74.68,75.84,61569.0,74.0417,74.1294,72.7845,73.915,61569.0
2020-03-23 13:10:00,75.84,76.42,75.67,75.94,104396.0,73.915,74.4803,73.7493,74.0125,104396.0
2020-03-23 13:20:00,75.94,76.46,75.15,76.39,395283.0,74.0125,74.5193,73.2425,74.4511,395283.0
2020-03-23 13:30:00,76.39,76.52,75.04,75.45,136960.0,74.4511,74.5778,73.1353,73.5349,136960.0
2020-03-23 13:40:00,75.51,76.15,75.11,75.59,145868.0,73.5934,74.2171,73.2035,73.6714,145868.0
2020-03-23 13:50:00,75.59,75.74,73.86,74.27,102969.0,73.6714,73.8176,71.9853,72.3849,102969.0
2020-03-23 14:00:00,74.22,74.76,73.27,73.73,105857.0,72.3361,72.8624,71.4102,71.8586,105857.0
2020-03-23 14:10:00,73.75,74.49,73.68,73.83,83658.0,71.8781,72.5993,71.8098,71.956,83658.0
2020-03-23 14:20:00,73.79,75.33,73.51,74.86,122887.0,71.9171,73.418,71.6442,72.9599,122887.0
2020-03-23 14:30:00,74.91,74.93,73.65,73.89,92329.0,73.0086,73.0281,71.7806,72.0145,92329.0
2020-03-23 14:40:00,73.89,74.76,73.89,74.62,104144.0,72.0145,72.8624,72.0145,72.726,104144.0
2020-03-23 14:50:00,74.58,74.59,73.77,74.21,178550.0,72.687,72.6967,71.8976,72.3264,178550.0
2020-03-23 15:00:00,74.22,75.01,74.03,74.47,185562.0,72.3361,73.1061,72.151,72.5798,185562.0
2020-03-23 15:10:00,74.47,74.99,74.25,74.99,115036.0,72.5798,73.0866,72.3654,73.0866,115036.0
2020-03-23 15:20:00,74.96,74.98,74.42,74.67,100957.0,73.0574,73.0768,72.5311,72.7747,100957.0
2020-03-23 15:30:00,74.7,75.01,74.13,74.5,259621.0,72.804,73.1061,72.2484,72.609,259621.0
2020-03-23 15:40:00,74.49,74.85,74.15,74.46,182042.0,72.5993,72.9501,72.2679,72.57,182042.0
2020-03-23 15:50:00,74.43,76.12,74.39,75.55,429225.0,72.5408,74.1879,72.5018,73.6324,429225.0
2020-03-24 09:30:00,78.36,79.57,78.36,78.72,203699.0,76.3711,77.5503,76.3711,76.7219,203699.0
2020-03-24 09:40:00,78.8,79.13,78.27,78.41,110324.0,76.7999,77.1215,76.2833,76.4198,110324.0
2020-03-24 09:50:00,78.36,78.36,76.59,76.79,148270.0,76.3711,76.3711,74.646,74.8409,148270.0
2020-03-24 10:00:00,76.78,77.71,75.86,76.93,178287.0,74.8312,75.7376,73.9345,74.9774,178287.0
2020-03-24 10:10:00,76.93,77.68,76.53,77.39,61347.0,74.9774,75.7083,74.5875,75.4257,61347.0
2020-03-24 10:20:00,77.37,78.17,77.24,77.59,162938.0,75.4062,76.1859,75.2795,75.6206,162938.0
2020-03-24 10:30:00,77.48,77.48,76.68,77.18,37595.0,75.5134,75.5134,74.7337,75.221,37595.0
2020-03-24 10:40:00,77.14,77.51,77.07,77.23,26411.0,75.182,75.5426,75.1138,75.2697,26411.0
2020-03-24 10:50:00,77.28,77.39,77.06,77.16,130450.0,75.3185,75.4257,75.1041,75.2015,130450.0
2020-03-24 11:00:00,77.16,77.34,77.07,77.11,114774.0,75.2015,75.3769,75.1138,75.1528,114774.0
2020-03-24 11:10:00,77.11,77.53,77.07,77.11,89499.0,75.1528,75.5621,75.1138,75.1528,89499.0
2020-03-24 11:20:00,77.08,77.3,76.94,77.03,56752.0,75.1235,75.338,74.9871,75.0748,56752.0
2020-03-24 11:30:00,77.06,77.17,76.37,76.84,117025.0,75.1041,75.2113,74.4316,74.8896,117025.0
2020-03-24 11:40:00,76.79,77.86,76.74,77.21,203616.0,74.8409,75.8837,74.7922,75.2502,203616.0
2020-03-24 11:50:00,77.24,77.57,76.98,77.43,81386.0,75.2795,75.6011,75.0261,75.4647,81386.0
2020-03-24 12:00:00,77.42,77.44,76.79,76.99,110528.0,75.4549,75.4744,74.8409,75.0358,110528.0
2020-03-24 12:10:00,77.05,77.07,76.46,76.49,59292.0,75.0943,75.1138,74.5193,74.5485,59292.0
2020-03-24 12:20:00,76.51,76.7,76.45,76.62,35273.0,74.568,74.7532,74.5095,74.6752,35273.0
2020-03-24 12:30:00,76.61,77.12,76.17,77.12,100933.0,74.6655,75.1625,74.2366,75.1625,100933.0
2020-03-24 12:40:00,77.11,77.5,76.67,76.73,76693.0,75.1528,75.5329,74.7239,74.7824,76693.0
2020-03-24 12:50:00,76.69,77.13,76.46,76.46,140075.0,74.7434,75.1723,74.5193,74.5193,140075.0
2020-03-24 13:00:00,76.51,76.87,76.12,76.34,34560.0,74.568,74.9189,74.1879,74.4023,34560.0
2020-03-24 13:10:00,76.24,76.49,76.06,76.06,24065.0,74.3049,74.5485,74.1294,74.1294,24065.0
2020-03-24 13:20:00,76.07,76.42,75.88,76.28,126716.0,74.1392,74.4803,73.954,74.3438,126716.0
2020-03-24 13:30:00,76.21,76.72,76.2,76.59,31375.0,74.2756,74.7727,74.2659,74.646,31375.0
2020-03-24 13:40:00,76.55,76.62,76.12,76.27,61485.0,74.607,74.6752,74.1879,74.3341,61485.0
2020-03-24 13:50:00,76.26,76.4,76.16,76.2,139761.0,74.3244,74.4608,74.2269,74.2659,139761.0
2020-03-24 14:00:00,76.23,76.45,75.69,75.86,107588.0,74.2951,74.5095,73.7688,73.9345,107588.0
2020-03-24 14:10:00,75.82,76.33,75.8,75.98,33782.0,73.8955,74.3926,73.876,74.0515,33782.0
2020-03-24 14:20:00,75.98,77.07,75.97,77.03,26542.0,74.0515,75.1138,74.0417,75.0748,26542.0
2020-03-24 14:30:00,76.87,77.92,76.48,77.86,61025.0,74.9189,75.9422,74.5388,75.8837,61025.0
2020-03-24 14:40:00,77.88,78.0,76.94,77.0,54626.0,75.9032,76.0202,74.9871,75.0456,54626.0
2020-03-24 14:50:00,77.05,78.41,76.98,78.4,48129.0,75.0943,76.4198,75.0261,76.41,48129.0
2020-03-24 15:00:00,78.4,79.56,78.31,79.51,113132.0,76.41,77.5406,76.3223,77.4919,113132.0
2020-03-24 15:10:00,79.47,79.49,78.33,78.92,123964.0,77.4529,77.4724,76.3418,76.9168,123964.0
2020-03-24 15:20:00,78.91,78.96,78.32,78.5,84197.0,76.9071,76.9558,76.3321,76.5075,84197.0
2020-03-24 15:30:00,78.48,78.53,78.0,78.46,84458.0,76.488,76.5367,76.0202,76.4685,84458.0
2020-03-24 15:40:00,78.44,78.56,77.96,78.01,136816.0,76.449,76.566,75.9812,76.0299,136816.0
2020-03-24 15:50:00,77.96,79.09,76.66,78.57,540268.0,75.9812,77.0825,74.7142,76.5757,540268.0
2020-03-25 09:30:00,77.63,80.99,77.61,80.49,198304.0,75.6596,78.9343,75.6401,78.447,198304.0
2020-03-25 09:40:00,80.52,80.97,80.23,80.71,103341.0,78.4762,78.9148,78.1936,78.6614,103341.0
2020-03-25 09:50:00,80.82,81.92,80.46,81.19,271616.0,78.7686,79.8407,78.4178,79.1292,271616.0
2020-03-25 10:00:00,81.22,81.29,80.16,80.52,108278.0,79.1585,79.2267,78.1254,78.4762,108278.0
2020-03-25 10:10:00,80.47,80.97,80.02,80.57,56159.0,78.4275,78.9148,77.9889,78.525,56159.0
2020-03-25 10:20:00,80.62,80.77,80.06,80.31,66199.0,78.5737,78.7199,78.0279,78.2716,66199.0
2020-03-25 10:30:00,80.29,81.11,80.23,80.83,100369.0,78.2521,79.0513,78.1936,78.7784,100369.0
2020-03-25 10:40:00,80.8,81.59,80.42,80.64,93145.0,78.7491,79.5191,78.3788,78.5932,93145.0
2020-03-25 10:50:00,80.41,81.21,80.4,80.75,61637.0,78.369,79.1487,78.3593,78.7004,61637.0
2020-03-25 11:00:00,80.75,80.79,79.96,80.21,62102.0,78.7004,78.7394,77.9304,78.1741,62102.0
2020-03-25 11:10:00,80.27,80.89,79.77,80.6,90668.0,78.2326,78.8368,77.7453,78.5542,90668.0
2020-03-25 11:20:00,80.68,81.06,80.1,80.69,47873.0,78.6322,79.0025,78.0669,78.6419,47873.0
2020-03-25 11:30:00,80.68,81.3,80.49,81.02,43960.0,78.6322,79.2364,78.447,78.9635,43960.0
2020-03-25 11:40:00,80.91,81.21,80.47,80.95,38734.0,78.8563,79.1487,78.4275,78.8953,38734.0
2020-03-25 11:50:00,81.05,81.17,80.55,80.97,47239.0,78.9928,79.1097,78.5055,78.9148,47239.0
2020-03-25 12:00:00,80.96,81.5,80.89,81.34,39052.0,78.9051,79.4314,78.8368,79.2754,39052.0
2020-03-25 12:10:00,81.37,82.41,81.28,82.17,48509.0,79.3047,80.3183,79.2169,80.0843,48509.0
2020-03-25 12:20:00,82.09,82.43,81.87,82.04,64027.0,80.0064,80.3377,79.792,79.9576,64027.0
2020-03-25 12:30:00,82.0,82.47,81.75,82.37,128475.0,79.9187,80.3767,79.675,80.2793,128475.0
2020-03-25 12:40:00,82.33,83.91,82.32,82.94,90418.0,80.2403,81.7802,80.2305,80.8348,90418.0
2020-03-25 12:50:00,82.84,83.45,82.57,83.45,110804.0,80.7373,81.3319,80.4742,81.3319,110804.0
2020-03-25 13:00:00,83.45,84.68,83.24,84.6,93020.0,81.3319,82.5306,81.1272,82.4527,93020.0
2020-03-25 13:10:00,84.59,84.64,83.62,84.48,62744.0,82.4429,82.4917,81.4975,82.3357,62744.0
2020-03-25 13:20:00,84.5,84.65,83.57,84.14,57495.0,82.3552,82.5014,81.4488,82.0043,57495.0
2020-03-25 13:30:00,84.1,84.53,83.84,84.46,68053.0,81.9654,82.3844,81.712,82.3162,68053.0
2020-03-25 13:40:00,84.53,85.32,84.53,84.65,81327.0,82.3844,83.1544,82.3844,82.5014,81327.0
2020-03-25 13:50:00,84.65,84.93,84.04,84.21,99908.0,82.5014,82.7743,81.9069,82.0726,99908.0
2020-03-25 14:00:00,84.2,84.38,83.03,83.47,66032.0,82.0628,82.2383,80.9225,81.3514,66032.0
2020-03-25 14:10:00,83.49,83.92,82.75,83.07,73115.0,81.3708,81.7899,80.6496,80.9615,73115.0
2020-03-25 14:20:00,83.07,83.58,82.78,83.14,49930.0,80.9615,81.4586,80.6789,81.0297,49930.0
2020-03-25 14:30:00,83.16,83.26,82.62,83.23,54224.0,81.0492,81.1467,80.5229,81.1174,54224.0
2020-03-25 14:40:00,83.19,83.27,82.58,82.81,52939.0,81.0785,81.1564,80.4839,80.7081,52939.0
2020-03-25 14:50:00,82.72,83.03,81.99,82.5,59957.0,80.6204,80.9225,79.9089,80.406,59957.0
2020-03-25 15:00:00,82.56,82.64,81.91,82.12,70682.0,80.4644,80.5424,79.8309,80.0356,70682.0
2020-03-25 15:10:00,82.15,82.29,81.65,81.77,93076.0,80.0649,80.2013,79.5775,79.6945,93076.0
2020-03-25 15:20:00,81.73,81.86,81.06,81.36,94556.0,79.6555,79.7822,79.0025,79.2949,94556.0
2020-03-25 15:30:00,81.5,81.59,80.68,80.74,187610.0,79.4314,79.5191,78.6322,78.6906,187610.0
2020-03-25 15:40:00,80.77,81.15,79.95,80.01,217947.0,78.7199,79.0902,77.9207,77.9792,217947.0
2020-03-25 15:50:00,79.97,79.98,78.6,79.02,364423.0,77.9402,77.9499,76.605,77.0143,364423.0
2020-03-26 09:30:00,79.86,83.21,79.59,82.83,194918.0,77.833,81.098,77.5698,80.7276,194918.0
2020-03-26 09:40:00,82.57,82.83,80.33,80.58,69126.0,80.4742,80.7276,78.2911,78.5347,69126.0
2020-03-26 09:50:00,80.57,81.39,79.86,80.64,78416.0,78.525,79.3241,77.833,78.5932,78416.0
2020-03-26 10:00:00,80.72,81.57,80.37,81.47,49659.0,78.6712,79.4996,78.33,79.4021,49659.0
2020-03-26 10:10:00,81.52,81.93,81.07,81.6,50818.0,79.4508,79.8504,79.0123,79.5288,50818.0
2020-03-26 10:20:00,81.58,81.88,81.1,81.35,59247.0,79.5093,79.8017,79.0415,79.2852,59247.0
2020-03-26 10:30:00,81.37,81.87,81.25,81.55,44086.0,79.3047,79.792,79.1877,79.4801,44086.0
2020-03-26 10:40:00,81.51,82.16,81.37,81.87,114640.0,79.4411,80.0746,79.3047,79.792,114640.0
2020-03-26 10:50:00,81.87,82.5,81.64,82.38,83182.0,79.792,80.406,79.5678,80.289,83182.0
2020-03-26 11:00:00,82.35,82.39,81.59,81.59,69743.0,80.2598,80.2988,79.5191,79.5191,69743.0
2020-03-26 11:10:00,81.6,82.03,81.39,82.03,65478.0,79.5288,79.9479,79.3241,79.9479,65478.0
2020-03-26 11:20:00,82.0,82.04,81.39,81.56,35468.0,79.9187,79.9576,79.3241,79.4898,35468.0
2020-03-26 11:30:00,81.49,82.1,81.43,81.91,57231.0,79.4216,80.0161,79.3631,79.8309,57231.0
2020-03-26 11:40:00,81.94,82.25,81.85,82.11,44255.0,79.8602,80.1623,79.7725,80.0259,44255.0
2020-03-26 11:50:00,82.16,82.19,81.75,82.15,42123.0,80.0746,80.1038,79.675,80.0649,42123.0
2020-03-26 12:00:00,82.14,82.64,82.02,82.31,31568.0,80.0551,80.5424,79.9382,80.2208,31568.0
2020-03-26 12:10:00,82.35,82.6,82.27,82.35,52807.0,80.2598,80.5034,80.1818,80.2598,52807.0
2020-03-26 12:20:00,82.31,82.78,82.12,82.78,39535.0,80.2208,80.6789,80.0356,80.6789,39535.0
2020-03-26 12:30:00,82.81,83.57,82.81,83.24,42579.0,80.7081,81.4488,80.7081,81.1272,42579.0
2020-03-26 12:40:00,83.24,83.42,83.05,83.23,76266.0,81.1272,81.3026,80.942,81.1174,76266.0
2020-03-26 12:50:00,83.23,83.96,83.23,83.89,26606.0,81.1174,81.8289,81.1174,81.7607,26606.0
2020-03-26 13:00:00,83.9,84.19,83.57,83.68,55776.0,81.7704,82.0531,81.4488,81.556,55776.0
2020-03-26 13:10:00,83.48,83.88,83.28,83.72,81679.0,81.3611,81.7509,81.1662,81.595,81679.0
2020-03-26 13:20:00,83.64,83.72,83.2,83.39,33790.0,81.517,81.595,81.0882,81.2734,33790.0
2020-03-26 13:30:00,83.39,83.71,83.03,83.69,44434.0,81.2734,81.5853,80.9225,81.5658,44434.0
2020-03-26 13:40:00,83.69,83.78,83.27,83.39,49816.0,81.5658,81.6535,81.1564,81.2734,49816.0
2020-03-26 13:50:00,83.39,83.64,83.21,83.4,24625.0,81.2734,81.517,81.098,81.2831,24625.0
2020-03-26 14:00:00,83.44,83.67,83.18,83.42,30842.0,81.3221,81.5463,81.0687,81.3026,30842.0
2020-03-26 14:10:00,83.42,83.67,82.93,83.23,77356.0,81.3026,81.5463,80.8251,81.1174,77356.0
2020-03-26 14:20:00,83.19,83.61,83.07,83.56,46923.0,81.0785,81.4878,80.9615,81.4391,46923.0
2020-03-26 14:30:00,83.59,83.99,83.57,83.69,59341.0,81.4683,81.8582,81.4488,81.5658,59341.0
2020-03-26 14:40:00,83.7,84.01,83.69,83.71,57444.0,81.5755,81.8776,81.5658,81.5853,57444.0
2020-03-26 14:50:00,83.72,84.03,83.6,83.75,69754.0,81.595,81.8971,81.4781,81.6242,69754.0
2020-03-26 15:00:00,83.7,83.8,83.38,83.6,63508.0,81.5755,81.673,81.2636,81.4781,63508.0
2020-03-26 15:10:00,83.57,83.74,83.32,83.67,79040.0,81.4488,81.6145,81.2052,81.5463,79040.0
2020-03-26 15:20:00,83.62,83.82,83.42,83.69,110099.0,81.4975,81.6925,81.3026,81.5658,110099.0
2020-03-26 15:30:00,83.69,84.05,82.97,83.29,262994.0,81.5658,81.9166,80.864,81.1759,262994.0
2020-03-26 15:40:00,83.29,83.45,82.57,82.66,142457.0,81.1759,81.3319,80.4742,80.5619,142457.0
2020-03-26 15:50:00,82.64,84.84,82.64,84.48,459560.0,80.5424,82.6866,80.5424,82.3357,459560.0
2020-03-27 09:30:00,82.35,83.75,82.35,82.75,98906.0,80.2598,81.6242,80.2598,80.6496,98906.0
2020-03-27 09:40:00,82.64,82.76,81.22,81.69,91993.0,80.5424,80.6594,79.1585,79.6165,91993.0
2020-03-27 09:50:00,81.72,81.94,80.87,81.49,46423.0,79.6458,79.8602,78.8173,79.4216,46423.0
2020-03-27 10:00:00,81.48,82.45,81.46,82.05,54890.0,79.4119,80.3572,79.3924,79.9674,54890.0
2020-03-27 10:10:00,82.24,82.32,81.37,81.78,95061.0,80.1526,80.2305,79.3047,79.7042,95061.0
2020-03-27 10:20:00,81.8,82.68,81.67,82.33,36350.0,79.7237,80.5814,79.597,80.2403,36350.0
2020-03-27 10:30:00,82.38,82.38,81.81,82.14,31863.0,80.289,80.289,79.7335,80.0551,31863.0
2020-03-27 10:40:00,82.09,82.41,81.86,82.24,41037.0,80.0064,80.3183,79.7822,80.1526,41037.0
2020-03-27 10:50:00,82.23,82.42,81.91,82.37,63365.0,80.1428,80.328,79.8309,80.2793,63365.0
2020-03-27 11:00:00,82.38,82.98,82.33,82.98,30543.0,80.289,80.8738,80.2403,80.8738,30543.0
2020-03-27 11:10:00,82.85,83.18,82.67,82.77,44163.0,80.7471,81.0687,80.5717,80.6691,44163.0
2020-03-27 11:20:00,82.75,82.77,81.8,82.2,45493.0,80.6496,80.6691,79.7237,80.1136,45493.0
2020-03-27 11:30:00,82.2,82.2,81.73,81.81,32759.0,80.1136,80.1136,79.6555,79.7335,32759.0
2020-03-27 11:40:00,81.65,81.81,81.32,81.58,38483.0,79.5775,79.7335,79.2559,79.5093,38483.0
2020-03-27 11:50:00,81.56,81.73,81.23,81.55,47703.0,79.4898,79.6555,79.1682,79.4801,47703.0
2020-03-27 12:00:00,81.55,81.74,81.02,81.33,69465.0,79.4801,79.6653,78.9635,79.2657,69465.0
2020-03-27 12:10:00,81.36,81.7,81.24,81.66,63402.0,79.2949,79.6263,79.178,79.5873,63402.0
2020-03-27 12:20:00,81.66,81.94,81.45,81.63,52942.0,79.5873,79.8602,79.3826,79.5581,52942.0
2020-03-27 12:30:00,81.56,82.53,81.53,82.19,36339.0,79.4898,80.4352,79.4606,80.1038,36339.0
2020-03-27 12:40:00,82.15,82.59,81.95,82.32,44826.0,80.0649,80.4937,79.8699,80.2305,44826.0
2020-03-27 12:50:00,82.29,82.34,81.84,82.33,35918.0,80.2013,80.25,79.7627,80.2403,35918.0
2020-03-27 13:00:00,82.34,82.9,82.25,82.41,77911.0,80.25,80.7958,80.1623,80.3183,77911.0
2020-03-27 13:10:00,82.42,82.46,81.76,82.03,54942.0,80.328,80.367,79.6848,79.9479,54942.0
2020-03-27 13:20:00,82.04,82.1,81.56,81.79,31535.0,79.9576,80.0161,79.4898,79.714,31535.0
2020-03-27 13:30:00,81.74,82.37,81.71,82.37,39904.0,79.6653,80.2793,79.636,80.2793,39904.0
2020-03-27 13:40:00,82.33,82.44,81.82,82.36,76220.0,80.2403,80.3475,79.7432,80.2695,76220.0
2020-03-27 13:50:00,82.4,82.59,82.21,82.29,76016.0,80.3085,80.4937,80.1233,80.2013,76016.0
2020-03-27 14:00:00,82.3,82.33,81.66,81.74,93687.0,80.211,80.2403,79.5873,79.6653,93687.0
2020-03-27 14:10:00,81.62,82.3,81.61,82.21,41768.0,79.5483,80.211,79.5386,80.1233,41768.0
2020-03-27 14:20:00,82.17,82.29,81.92,82.2,75865.0,80.0843,80.2013,79.8407,80.1136,75865.0
2020-03-27 14:30:00,82.13,82.64,82.06,82.56,35551.0,80.0454,80.5424,79.9771,80.4644,35551.0
2020-03-27 14:40:00,82.54,82.61,82.09,82.14,32458.0,80.445,80.5132,80.0064,80.0551,32458.0
2020-03-27 14:50:00,82.14,82.62,82.1,82.59,57765.0,80.0551,80.5229,80.0161,80.4937,57765.0
2020-03-27 15:00:00,82.56,82.74,82.37,82.69,72164.0,80.4644,80.6399,80.2793,80.5911,72164.0
2020-03-27 15:10:00,82.7,82.99,82.52,82.67,54399.0,80.6009,80.8835,80.4255,80.5717,54399.0
2020-03-27 15:20:00,82.66,82.99,82.41,82.88,82237.0,80.5619,80.8835,80.3183,80.7763,82237.0
2020-03-27 15:30:00,82.85,83.01,82.17,82.23,75672.0,80.7471,80.903,80.0843,80.1428,75672.0
2020-03-27 15:40:00,82.21,82.4,81.67,82.04,72713.0,80.1233,80.3085,79.597,79.9576,72713.0
2020-03-27 15:50:00,81.96,82.01,81.22,81.57,329317.0,79.8797,79.9284,79.1585,79.4996,329317.0
2020-03-30 09:30:00,82.14,83.33,81.77,82.09,156242.0,80.0551,81.2149,79.6945,80.0064,156242.0
2020-03-30 09:40:00,82.15,82.8,81.42,82.01,86006.0,80.0649,80.6984,79.3534,79.9284,86006.0
2020-03-30 09:50:00,82.07,82.19,81.51,82.05,154835.0,79.9869,80.1038,79.4411,79.9674,154835.0
2020-03-30 10:00:00,81.95,82.03,81.26,81.51,65261.0,79.8699,79.9479,79.1974,79.4411,65261.0
2020-03-30 10:10:00,81.54,81.9,81.11,81.86,63307.0,79.4703,79.8212,79.0513,79.7822,63307.0
2020-03-30 10:20:00,81.9,81.92,81.34,81.55,87431.0,79.8212,79.8407,79.2754,79.4801,87431.0
2020-03-30 10:30:00,81.51,81.65,81.09,81.53,86363.0,79.4411,79.5775,79.0318,79.4606,86363.0
2020-03-30 10:40:00,81.55,82.7,81.42,82.67,97774.0,79.4801,80.6009,79.3534,80.5717,97774.0
2020-03-30 10:50:00,82.68,82.74,82.17,82.61,57775.0,80.5814,80.6399,80.0843,80.5132,57775.0
2020-03-30 11:00:00,82.6,82.83,82.24,82.48,86376.0,80.5034,80.7276,80.1526,80.3865,86376.0
2020-03-30 11:10:00,82.46,82.75,82.36,82.67,64968.0,80.367,80.6496,80.2695,80.5717,64968.0
2020-03-30 11:20:00,82.65,83.27,82.64,82.95,56388.0,80.5522,81.1564,80.5424,80.8445,56388.0
2020-03-30 11:30:00,83.07,83.19,82.79,82.8,70684.0,80.9615,81.0785,80.6886,80.6984,70684.0
2020-03-30 11:40:00,82.87,83.1,82.66,83.03,32916.0,80.7666,80.9907,80.5619,80.9225,32916.0
2020-03-30 11:50:00,82.96,83.0,82.65,82.77,40872.0,80.8543,80.8933,80.5522,80.6691,40872.0
2020-03-30 12:00:00,82.72,82.94,82.58,82.75,34894.0,80.6204,80.8348,80.4839,80.6496,34894.0
2020-03-30 12:10:00,82.79,83.01,82.6,82.86,43745.0,80.6886,80.903,80.5034,80.7568,43745.0
2020-03-30 12:20:00,82.86,83.13,82.74,83.08,39885.0,80.7568,81.02,80.6399,80.9713,39885.0
2020-03-30 12:30:00,83.07,83.15,82.97,83.15,51141.0,80.9615,81.0395,80.864,81.0395,51141.0
2020-03-30 12:40:00,83.12,83.24,82.99,83.21,37864.0,81.0102,81.1272,80.8835,81.098,37864.0
2020-03-30 12:50:00,83.22,83.71,83.22,83.66,52465.0,81.1077,81.5853,81.1077,81.5365,52465.0
2020-03-30 13:00:00,83.67,83.67,82.99,83.05,146609.0,81.5463,81.5463,80.8835,80.942,146609.0
2020-03-30 13:10:00,83.09,83.2,82.58,82.73,143136.0,80.981,81.0882,80.4839,80.6301,143136.0
2020-03-30 13:20:00,82.75,82.84,82.48,82.64,44783.0,80.6496,80.7373,80.3865,80.5424,44783.0
2020-03-30 13:30:00,82.68,82.73,82.12,82.19,112432.0,80.5814,80.6301,80.0356,80.1038,112432.0
2020-03-30 13:40:00,82.21,82.61,81.85,82.47,100816.0,80.1233,80.5132,79.7725,80.3767,100816.0
2020-03-30 13:50:00,82.47,82.73,82.37,82.46,42528.0,80.3767,80.6301,80.2793,80.367,42528.0
2020-03-30 14:00:00,82.48,82.71,82.39,82.43,46829.0,80.3865,80.6106,80.2988,80.3377,46829.0
2020-03-30 14:10:00,82.35,82.38,81.98,82.37,63073.0,80.2598,80.289,79.8992,80.2793,63073.0
2020-03-30 14:20:00,82.35,82.92,82.24,82.84,58044.0,80.2598,80.8153,80.1526,80.7373,58044.0
2020-03-30 14:30:00,82.82,83.02,82.72,82.86,42673.0,80.7178,80.9128,80.6204,80.7568,42673.0
2020-03-30 14:40:00,82.84,82.98,82.68,82.83,52261.0,80.7373,80.8738,80.5814,80.7276,52261.0
2020-03-30 14:50:00,82.83,82.92,82.55,82.77,60253.0,80.7276,80.8153,80.4547,80.6691,60253.0
2020-03-30 15:00:00,82.79,82.97,82.62,82.92,71782.0,80.6886,80.864,80.5229,80.8153,71782.0
2020-03-30 15:10:00,82.94,83.05,82.57,82.63,155412.0,80.8348,80.942,80.4742,80.5327,155412.0
2020-03-30 15:20:00,82.6,82.92,81.94,82.37,141781.0,80.5034,80.8153,79.8602,80.2793,141781.0
2020-03-30 15:30:00,82.46,82.73,82.34,82.71,131199.0,80.367,80.6301,80.25,80.6106,131199.0
2020-03-30 15:40:00,82.71,82.75,82.33,82.57,132810.0,80.6106,80.6496,80.2403,80.4742,132810.0
2020-03-30 15:50:00,82.61,83.34,81.98,82.97,496500.0,80.5132,81.2247,79.8992,80.864,496500.0
2020-03-31 09:30:00,82.97,84.5,82.2,83.74,170545.0,80.864,82.3552,80.1136,81.6145,170545.0
2020-03-31 09:40:00,83.74,84.3,83.46,83.46,71250.0,81.6145,82.1603,81.3416,81.3416,71250.0
2020-03-31 09:50:00,83.52,83.58,82.5,83.11,111302.0,81.4001,81.4586,80.406,81.0005,111302.0
2020-03-31 10:00:00,83.09,83.85,82.84,83.83,80434.0,80.981,81.7217,80.7373,81.7022,80434.0
2020-03-31 10:10:00,83.84,84.42,83.77,84.13,102307.0,81.712,82.2772,81.6437,81.9946,102307.0
2020-03-31 10:20:00,84.09,84.38,83.78,83.96,105981.0,81.9556,82.2383,81.6535,81.8289,105981.0
2020-03-31 10:30:00,84.0,84.35,83.8,84.26,125326.0,81.8679,82.209,81.673,82.1213,125326.0
2020-03-31 10:40:00,84.25,84.3,83.61,83.79,67473.0,82.1116,82.1603,81.4878,81.6632,67473.0
2020-03-31 10:50:00,83.75,84.02,83.42,83.49,68170.0,81.6242,81.8874,81.3026,81.3708,68170.0
2020-03-31 11:00:00,83.49,83.75,83.31,83.73,41290.0,81.3708,81.6242,81.1954,81.6048,41290.0
2020-03-31 11:10:00,83.75,83.79,83.45,83.5,38095.0,81.6242,81.6632,81.3319,81.3806,38095.0
2020-03-31 11:20:00,83.49,83.95,83.46,83.92,28591.0,81.3708,81.8192,81.3416,81.7899,28591.0
2020-03-31 11:30:00,83.91,84.31,83.88,84.04,31712.0,81.7802,82.17,81.7509,81.9069,31712.0
2020-03-31 11:40:00,84.06,84.24,84.04,84.12,28099.0,81.9264,82.1018,81.9069,81.9849,28099.0
2020-03-31 11:50:00,84.17,84.48,84.16,84.48,63160.0,82.0336,82.3357,82.0238,82.3357,63160.0
2020-03-31 12:00:00,84.42,84.6,84.01,84.52,91481.0,82.2772,82.4527,81.8776,82.3747,91481.0
2020-03-31 12:10:00,84.54,84.57,84.09,84.09,71231.0,82.3942,82.4234,81.9556,81.9556,71231.0
2020-03-31 12:20:00,84.11,84.2,83.57,83.85,78254.0,81.9751,82.0628,81.4488,81.7217,78254.0
2020-03-31 12:30:00,83.91,83.91,83.21,83.33,40370.0,81.7802,81.7802,81.098,81.2149,40370.0
2020-03-31 12:40:00,83.33,83.68,83.27,83.61,76052.0,81.2149,81.556,81.1564,81.4878,76052.0
2020-03-31 12:50:00,83.61,83.99,83.51,83.85,23701.0,81.4878,81.8582,81.3903,81.7217,23701.0
2020-03-31 13:00:00,83.83,84.17,83.68,83.74,52131.0,81.7022,82.0336,81.556,81.6145,52131.0
2020-03-31 13:10:00,83.73,83.92,83.55,83.66,25203.0,81.6048,81.7899,81.4293,81.5365,25203.0
2020-03-31 13:20:00,83.66,83.7,83.27,83.53,25463.0,81.5365,81.5755,81.1564,81.4098,25463.0
2020-03-31 13:30:00,83.55,83.82,83.39,83.74,42570.0,81.4293,81.6925,81.2734,81.6145,42570.0
2020-03-31 13:40:00,83.73,83.86,83.46,83.46,39135.0,81.6048,81.7315,81.3416,81.3416,39135.0
2020-03-31 13:50:00,83.49,83.88,83.32,83.8,31328.0,81.3708,81.7509,81.2052,81.673,31328.0
2020-03-31 14:00:00,83.81,83.82,83.43,83.67,31364.0,81.6827,81.6925,81.3124,81.5463,31364.0
2020-03-31 14:10:00,83.65,83.66,82.98,83.22,106843.0,81.5268,81.5365,80.8738,81.1077,106843.0
2020-03-31 14:20:00,83.16,83.28,82.96,83.03,74659.0,81.0492,81.1662,80.8543,80.9225,74659.0
2020-03-31 14:30:00,83.04,83.38,82.76,83.18,67720.0,80.9323,81.2636,80.6594,81.0687,67720.0
2020-03-31 14:40:00,83.16,83.22,82.36,82.72,79629.0,81.0492,81.1077,80.2695,80.6204,79629.0
2020-03-31 14:50:00,82.72,82.99,82.57,82.81,62978.0,80.6204,80.8835,80.4742,80.7081,62978.0
2020-03-31 15:00:00,82.78,82.86,82.39,82.43,42690.0,80.6789,80.7568,80.2988,80.3377,42690.0
2020-03-31 15:10:00,82.45,82.52,82.1,82.13,65166.0,80.3572,80.4255,80.0161,80.0454,65166.0
2020-03-31 15:20:00,82.13,82.24,81.83,81.98,119317.0,80.0454,80.1526,79.753,79.8992,119317.0
2020-03-31 15:30:00,81.97,83.08,81.95,83.0,140162.0,79.8894,80.9713,79.8699,80.8933,140162.0
2020-03-31 15:40:00,83.01,83.2,82.31,82.48,166236.0,80.903,81.0882,80.2208,80.3865,166236.0
2020-03-31 15:50:00,82.49,84.35,82.46,83.76,841709.0,80.3962,82.209,80.367,81.634,841709.0
2020-04-01 09:30:00,82.72,85.85,82.55,84.56,691451.0,80.6204,83.6709,80.4547,82.4137,691451.0
2020-04-01 09:40:00,84.54,84.71,83.42,84.18,522899.0,82.3942,82.5599,81.3026,82.0433,522899.0
2020-04-01 09:50:00,84.29,84.45,83.41,84.25,255935.0,82.1505,82.3065,81.2929,82.1116,255935.0
2020-04-01 10:00:00,84.24,84.9,83.99,84.85,126158.0,82.1018,82.7451,81.8582,82.6963,126158.0
2020-04-01 10:10:00,84.86,85.78,84.85,85.48,369722.0,82.7061,83.6027,82.6963,83.3103,369722.0
2020-04-01 10:20:00,85.47,85.81,84.41,85.23,218353.0,83.3006,83.632,82.2675,83.0667,218353.0
2020-04-01 10:30:00,85.24,85.93,85.05,85.55,132994.0,83.0764,83.7489,82.8912,83.3786,132994.0
2020-04-01 10:40:00,85.54,86.5,85.44,86.04,147648.0,83.3688,84.3044,83.2713,83.8561,147648.0
2020-04-01 10:50:00,86.06,86.16,85.0,85.15,140683.0,83.8756,83.9731,82.8425,82.9887,140683.0
2020-04-01 11:00:00,85.1,86.14,84.84,85.89,130542.0,82.94,83.9536,82.6866,83.7099,130542.0
2020-04-01 11:10:00,85.89,86.23,85.65,86.19,83602.0,83.7099,84.0413,83.476,84.0023,83602.0
2020-04-01 11:20:00,86.2,86.32,85.65,85.87,92852.0,84.0121,84.129,83.476,83.6904,92852.0
2020-04-01 11:30:00,85.84,86.55,85.69,86.21,124085.0,83.6612,84.3532,83.515,84.0218,124085.0
2020-04-01 11:40:00,86.21,86.22,85.46,86.08,110187.0,84.0218,84.0316,83.2908,83.8951,110187.0
2020-04-01 11:50:00,86.07,86.33,85.93,86.28,98662.0,83.8854,84.1388,83.7489,84.09,98662.0
2020-04-01 12:00:00,86.21,86.21,85.17,85.31,148173.0,84.0218,84.0218,83.0082,83.1446,148173.0
2020-04-01 12:10:00,85.28,85.35,84.8,85.13,176060.0,83.1154,83.1836,82.6476,82.9692,176060.0
2020-04-01 12:20:00,85.17,85.23,84.65,84.78,93681.0,83.0082,83.0667,82.5014,82.6281,93681.0
2020-04-01 12:30:00,84.82,84.85,84.32,84.57,206165.0,82.6671,82.6963,82.1798,82.4234,206165.0
2020-04-01 12:40:00,84.58,84.63,83.09,83.49,194133.0,82.4332,82.4819,80.981,81.3708,194133.0
2020-04-01 12:50:00,83.49,84.29,83.35,83.71,269129.0,81.3708,82.1505,81.2344,81.5853,269129.0
2020-04-01 13:00:00,83.71,84.63,83.66,84.04,136722.0,81.5853,82.4819,81.5365,81.9069,136722.0
2020-04-01 13:10:00,83.99,84.25,83.75,84.07,138177.0,81.8582,82.1116,81.6242,81.9361,138177.0
2020-04-01 13:20:00,84.06,84.85,83.96,84.45,135664.0,81.9264,82.6963,81.8289,82.3065,135664.0
2020-04-01 13:30:00,84.41,84.85,84.32,84.74,145177.0,82.2675,82.6963,82.1798,82.5891,145177.0
2020-04-01 13:40:00,84.71,85.06,84.65,84.94,180159.0,82.5599,82.901,82.5014,82.784,180159.0
2020-04-01 13:50:00,84.98,85.64,84.94,85.27,105883.0,82.823,83.4663,82.784,83.1057,105883.0
2020-04-01 14:00:00,85.27,85.6,84.89,85.32,126637.0,83.1057,83.4273,82.7353,83.1544,126637.0
2020-04-01 14:10:00,85.29,85.45,85.1,85.28,115114.0,83.1252,83.2811,82.94,83.1154,115114.0
2020-04-01 14:20:00,85.28,85.41,84.9,85.09,131530.0,83.1154,83.2421,82.7451,82.9302,131530.0
2020-04-01 14:30:00,85.05,85.42,84.83,85.02,93328.0,82.8912,83.2519,82.6768,82.862,93328.0
2020-04-01 14:40:00,85.02,85.11,84.79,84.98,113010.0,82.862,82.9497,82.6378,82.823,113010.0
2020-04-01 14:50:00,84.99,85.07,84.45,84.48,136676.0,82.8328,82.9107,82.3065,82.3357,136676.0
2020-04-01 15:00:00,84.49,84.52,83.61,84.12,127221.0,82.3455,82.3747,81.4878,81.9849,127221.0
2020-04-01 15:10:00,84.13,84.51,84.07,84.49,123006.0,81.9946,82.365,81.9361,82.3455,123006.0
2020-04-01 15:20:00,84.48,85.35,84.18,84.49,181833.0,82.3357,83.1836,82.0433,82.3455,181833.0
2020-04-01 15:30:00,84.48,84.51,83.86,83.89,222817.0,82.3357,82.365,81.7315,81.7607,222817.0
2020-04-01 15:40:00,83.92,84.81,83.66,84.77,270518.0,81.7899,82.6573,81.5365,82.6184,270518.0
2020-04-01 15:50:00,84.74,85.91,84.02,84.98,920276.0,82.5891,83.7294,81.8874,82.823,920276.0
2020-04-02 09:30:00,84.9,85.85,84.41,85.32,498308.0,82.7451,83.6709,82.2675,83.1544,498308.0
2020-04-02 09:40:00,85.33,86.22,85.27,86.17,240814.0,83.1641,84.0316,83.1057,83.9828,240814.0
2020-04-02 09:50:00,86.17,86.27,85.71,85.96,299318.0,83.9828,84.0803,83.5345,83.7781,299318.0
2020-04-02 10:00:00,85.94,86.63,85.74,86.6,228125.0,83.7587,84.4311,83.5637,84.4019,228125.0
2020-04-02 10:10:00,86.6,87.07,86.28,86.4,237270.0,84.4019,84.86,84.09,84.207,237270.0
2020-04-02 10:20:00,86.38,86.77,85.97,86.7,169977.0,84.1875,84.5676,83.7879,84.4994,169977.0
2020-04-02 10:30:00,86.71,87.93,86.65,87.54,248143.0,84.5091,85.6981,84.4506,85.318,248143.0
2020-04-02 10:40:00,87.53,87.53,86.71,87.32,195234.0,85.3083,85.3083,84.5091,85.1036,195234.0
2020-04-02 10:50:00,87.31,87.75,86.7,87.61,227700.0,85.0939,85.5227,84.4994,85.3863,227700.0
2020-04-02 11:00:00,87.61,88.15,87.47,88.14,239086.0,85.3863,85.9126,85.2498,85.9028,239086.0
2020-04-02 11:10:00,88.16,88.36,87.85,88.1,214720.0,85.9223,86.1172,85.6202,85.8638,214720.0
2020-04-02 11:20:00,88.11,88.11,85.99,86.34,345286.0,85.8736,85.8736,83.8074,84.1485,345286.0
2020-04-02 11:30:00,86.32,86.76,86.25,86.47,120767.0,84.129,84.5578,84.0608,84.2752,120767.0
2020-04-02 11:40:00,86.49,87.23,86.48,87.22,165815.0,84.2947,85.0159,84.285,85.0062,165815.0
2020-04-02 11:50:00,87.24,87.31,86.59,87.01,159939.0,85.0257,85.0939,84.3922,84.8015,159939.0
2020-04-02 12:00:00,86.99,87.57,86.63,86.64,151518.0,84.782,85.3473,84.4311,84.4409,151518.0
2020-04-02 12:10:00,86.67,86.94,85.96,85.96,161492.0,84.4701,84.7333,83.7781,83.7781,161492.0
2020-04-02 12:20:00,85.99,86.2,85.81,85.99,149426.0,83.8074,84.0121,83.632,83.8074,149426.0
2020-04-02 12:30:00,85.99,86.55,85.88,86.39,101905.0,83.8074,84.3532,83.7002,84.1972,101905.0
2020-04-02 12:40:00,86.43,86.64,86.32,86.51,85427.0,84.2362,84.4409,84.129,84.3142,85427.0
2020-04-02 12:50:00,86.51,86.56,85.84,86.06,131294.0,84.3142,84.3629,83.6612,83.8756,131294.0
2020-04-02 13:00:00,86.07,86.41,85.94,86.06,89541.0,83.8854,84.2167,83.7587,83.8756,89541.0
2020-04-02 13:10:00,86.06,86.08,85.41,85.67,173410.0,83.8756,83.8951,83.2421,83.4955,173410.0
2020-04-02 13:20:00,85.68,85.98,85.62,85.72,85892.0,83.5053,83.7976,83.4468,83.5442,85892.0
2020-04-02 13:30:00,85.73,85.81,85.43,85.63,105944.0,83.554,83.632,83.2616,83.4565,105944.0
2020-04-02 13:40:00,85.61,86.59,85.55,86.53,115625.0,83.437,84.3922,83.3786,84.3337,115625.0
2020-04-02 13:50:00,86.53,86.78,86.12,86.13,85904.0,84.3337,84.5773,83.9341,83.9438,85904.0
2020-04-02 14:00:00,86.14,86.36,85.86,85.95,108902.0,83.9536,84.168,83.6807,83.7684,108902.0
2020-04-02 14:10:00,85.95,86.47,85.7,86.38,156784.0,83.7684,84.2752,83.5247,84.1875,156784.0
2020-04-02 14:20:00,86.37,86.86,86.11,86.75,151428.0,84.1777,84.6553,83.9243,84.5481,151428.0
2020-04-02 14:30:00,86.78,86.92,86.5,86.72,136061.0,84.5773,84.7138,84.3044,84.5189,136061.0
2020-04-02 14:40:00,86.73,86.9,86.32,86.61,113240.0,84.5286,84.6943,84.129,84.4117,113240.0
2020-04-02 14:50:00,86.61,87.25,86.56,87.25,139499.0,84.4117,85.0354,84.3629,85.0354,139499.0
2020-04-02 15:00:00,87.25,87.51,86.95,87.34,135751.0,85.0354,85.2888,84.743,85.1231,135751.0
2020-04-02 15:10:00,87.33,87.38,86.89,87.31,181427.0,85.1134,85.1621,84.6845,85.0939,181427.0
2020-04-02 15:20:00,87.3,87.32,86.52,86.74,143901.0,85.0841,85.1036,84.3239,84.5384,143901.0
2020-04-02 15:30:00,86.72,86.96,86.12,86.23,175824.0,84.5189,84.7528,83.9341,84.0413,175824.0
2020-04-02 15:40:00,86.18,86.87,85.88,86.68,297866.0,83.9926,84.6651,83.7002,84.4799,297866.0
2020-04-02 15:50:00,86.69,86.72,83.87,84.09,1675715.0,84.4896,84.5189,81.7412,81.9556,1675715.0
2020-04-03 09:30:00,84.41,84.84,83.43,83.58,253205.0,82.2675,82.6866,81.3124,81.4586,253205.0
2020-04-03 09:40:00,83.55,84.14,83.05,83.31,111018.0,81.4293,82.0043,80.942,81.1954,111018.0
2020-04-03 09:50:00,83.31,83.36,82.38,82.83,152186.0,81.1954,81.2441,80.289,80.7276,152186.0
2020-04-03 10:00:00,82.84,84.1,82.84,83.93,157698.0,80.7373,81.9654,80.7373,81.7997,157698.0
2020-04-03 10:10:00,83.92,84.11,83.58,83.78,109221.0,81.7899,81.9751,81.4586,81.6535,109221.0
2020-04-03 10:20:00,83.81,83.85,83.18,83.3,111799.0,81.6827,81.7217,81.0687,81.1857,111799.0
2020-04-03 10:30:00,83.28,83.34,82.91,83.07,89567.0,81.1662,81.2247,80.8056,80.9615,89567.0
2020-04-03 10:40:00,83.06,83.22,82.87,83.1,65847.0,80.9518,81.1077,80.7666,80.9907,65847.0
2020-04-03 10:50:00,83.06,83.22,82.85,82.95,78922.0,80.9518,81.1077,80.7471,80.8445,78922.0
2020-04-03 11:00:00,82.92,83.08,82.15,82.21,101641.0,80.8153,80.9713,80.0649,80.1233,101641.0
2020-04-03 11:10:00,82.16,82.24,81.71,82.15,107306.0,80.0746,80.1526,79.636,80.0649,107306.0
2020-04-03 11:20:00,82.15,82.66,82.09,82.53,94406.0,80.0649,80.5619,80.0064,80.4352,94406.0
2020-04-03 11:30:00,82.51,82.83,82.37,82.69,115282.0,80.4157,80.7276,80.2793,80.5911,115282.0
2020-04-03 11:40:00,82.67,82.69,82.24,82.28,58719.0,80.5717,80.5911,80.1526,80.1916,58719.0
2020-04-03 11:50:00,82.3,82.66,82.14,82.49,52297.0,80.211,80.5619,80.0551,80.3962,52297.0
2020-04-03 12:00:00,82.47,82.69,82.21,82.29,56555.0,80.3767,80.5911,80.1233,80.2013,56555.0
2020-04-03 12:10:00,82.29,82.41,82.05,82.14,68328.0,80.2013,80.3183,79.9674,80.0551,68328.0
2020-04-03 12:20:00,82.1,82.45,82.04,82.3,60499.0,80.0161,80.3572,79.9576,80.211,60499.0
2020-04-03 12:30:00,82.25,82.65,82.13,82.64,56290.0,80.1623,80.5522,80.0454,80.5424,56290.0
2020-04-03 12:40:00,82.63,82.75,82.32,82.36,37848.0,80.5327,80.6496,80.2305,80.2695,37848.0
2020-04-03 12:50:00,82.36,82.52,82.27,82.31,40026.0,80.2695,80.4255,80.1818,80.2208,40026.0
2020-04-03 13:00:00,82.34,82.37,82.28,82.35,40235.0,80.25,80.2793,80.1916,80.2598,40235.0
2020-04-03 13:10:00,82.37,82.39,82.22,82.32,44419.0,80.2793,80.2988,80.1331,80.2305,44419.0
2020-04-03 13:20:00,82.32,82.38,82.0,82.02,40140.0,80.2305,80.289,79.9187,79.9382,40140.0
2020-04-03 13:30:00,81.99,81.99,81.79,81.79,52244.0,79.9089,79.9089,79.714,79.714,52244.0
2020-04-03 13:40:00,81.77,81.78,81.63,81.75,64467.0,79.6945,79.7042,79.5581,79.675,64467.0
2020-04-03 13:50:00,81.74,81.82,81.36,81.5,64107.0,79.6653,79.7432,79.2949,79.4314,64107.0
2020-04-03 14:00:00,81.49,81.78,81.39,81.69,68616.0,79.4216,79.7042,79.3241,79.6165,68616.0
2020-04-03 14:10:00,81.73,81.99,81.66,81.79,65230.0,79.6555,79.9089,79.5873,79.714,65230.0
2020-04-03 14:20:00,81.79,82.38,81.77,82.3,43949.0,79.714,80.289,79.6945,80.211,43949.0
2020-04-03 14:30:00,82.29,82.35,82.05,82.24,32371.0,80.2013,80.2598,79.9674,80.1526,32371.0
2020-04-03 14:40:00,82.25,82.37,82.1,82.3,54359.0,80.1623,80.2793,80.0161,80.211,54359.0
2020-04-03 14:50:00,82.3,82.73,82.27,82.66,59742.0,80.211,80.6301,80.1818,80.5619,59742.0
2020-04-03 15:00:00,82.66,82.75,82.26,82.26,60072.0,80.5619,80.6496,80.1721,80.1721,60072.0
2020-04-03 15:10:00,82.26,82.44,82.16,82.35,68490.0,80.1721,80.3475,80.0746,80.2598,68490.0
2020-04-03 15:20:00,82.36,82.43,82.07,82.33,154778.0,80.2695,80.3377,79.9869,80.2403,154778.0
2020-04-03 15:30:00,82.35,82.48,82.04,82.07,128775.0,80.2598,80.3865,79.9576,79.9869,128775.0
2020-04-03 15:40:00,82.08,82.45,82.0,82.32,126868.0,79.9966,80.3572,79.9187,80.2305,126868.0
2020-04-03 15:50:00,82.33,83.33,80.89,81.78,1122971.0,80.2403,81.2149,78.8368,79.7042,1122971.0
2020-04-06 09:30:00,84.26,84.35,82.98,83.27,177067.0,82.1213,82.209,80.8738,81.1564,177067.0
2020-04-06 09:40:00,83.22,83.35,82.84,83.15,56284.0,81.1077,81.2344,80.7373,81.0395,56284.0
2020-04-06 09:50:00,83.15,83.73,83.13,83.49,129902.0,81.0395,81.6048,81.02,81.3708,129902.0
2020-04-06 10:00:00,83.51,84.03,83.4,84.03,58708.0,81.3903,81.8971,81.2831,81.8971,58708.0
2020-04-06 10:10:00,84.06,84.41,83.46,84.41,40572.0,81.9264,82.2675,81.3416,82.2675,40572.0
2020-04-06 10:20:00,84.41,84.6,84.18,84.33,70652.0,82.2675,82.4527,82.0433,82.1895,70652.0
2020-04-06 10:30:00,84.31,84.65,84.09,84.33,140786.0,82.17,82.5014,81.9556,82.1895,140786.0
2020-04-06 10:40:00,84.34,84.39,84.0,84.07,69542.0,82.1993,82.248,81.8679,81.9361,69542.0
2020-04-06 10:50:00,84.1,84.23,83.92,84.12,55326.0,81.9654,82.0921,81.7899,81.9849,55326.0
2020-04-06 11:00:00,84.12,84.4,84.06,84.35,41827.0,81.9849,82.2577,81.9264,82.209,41827.0
2020-04-06 11:10:00,84.35,84.38,84.17,84.24,61117.0,82.209,82.2383,82.0336,82.1018,61117.0
2020-04-06 11:20:00,84.25,84.26,83.99,84.22,48973.0,82.1116,82.1213,81.8582,82.0823,48973.0
2020-04-06 11:30:00,84.23,84.24,83.83,83.96,42322.0,82.0921,82.1018,81.7022,81.8289,42322.0
2020-04-06 11:40:00,83.98,84.19,83.87,83.88,36170.0,81.8484,82.0531,81.7412,81.7509,36170.0
2020-04-06 11:50:00,83.85,83.95,83.66,83.77,80418.0,81.7217,81.8192,81.5365,81.6437,80418.0
2020-04-06 12:00:00,83.78,83.89,83.73,83.82,39250.0,81.6535,81.7607,81.6048,81.6925,39250.0
2020-04-06 12:10:00,83.85,84.01,83.78,84.01,37207.0,81.7217,81.8776,81.6535,81.8776,37207.0
2020-04-06 12:20:00,84.02,84.29,83.99,84.21,55882.0,81.8874,82.1505,81.8582,82.0726,55882.0
2020-04-06 12:30:00,84.21,84.41,84.11,84.32,58809.0,82.0726,82.2675,81.9751,82.1798,58809.0
2020-04-06 12:40:00,84.32,84.45,84.2,84.37,59367.0,82.1798,82.3065,82.0628,82.2285,59367.0
2020-04-06 12:50:00,84.36,84.77,84.29,84.77,60172.0,82.2188,82.6184,82.1505,82.6184,60172.0
2020-04-06 13:00:00,84.78,84.91,84.29,84.48,114143.0,82.6281,82.7548,82.1505,82.3357,114143.0
2020-04-06 13:10:00,84.43,84.58,84.4,84.45,26245.0,82.287,82.4332,82.2577,82.3065,26245.0
2020-04-06 13:20:00,84.42,84.5,84.39,84.41,25953.0,82.2772,82.3552,82.248,82.2675,25953.0
2020-04-06 13:30:00,84.41,84.78,84.4,84.75,38957.0,82.2675,82.6281,82.2577,82.5989,38957.0
2020-04-06 13:40:00,84.72,84.99,84.71,84.93,45735.0,82.5696,82.8328,82.5599,82.7743,45735.0
2020-04-06 13:50:00,84.94,84.99,84.76,84.81,49938.0,82.784,82.8328,82.6086,82.6573,49938.0
2020-04-06 14:00:00,84.78,84.97,84.77,84.92,41547.0,82.6281,82.8133,82.6184,82.7645,41547.0
2020-04-06 14:10:00,84.91,84.91,84.71,84.79,35539.0,82.7548,82.7548,82.5599,82.6378,35539.0
2020-04-06 14:20:00,84.8,84.93,84.73,84.79,47720.0,82.6476,82.7743,82.5794,82.6378,47720.0
2020-04-06 14:30:00,84.79,84.8,84.63,84.75,59989.0,82.6378,82.6476,82.4819,82.5989,59989.0
2020-04-06 14:40:00,84.75,85.03,84.73,85.03,76103.0,82.5989,82.8718,82.5794,82.8718,76103.0
2020-04-06 14:50:00,85.02,85.09,84.9,84.94,77738.0,82.862,82.9302,82.7451,82.784,77738.0
2020-04-06 15:00:00,84.95,85.45,84.91,85.42,82719.0,82.7938,83.2811,82.7548,83.2519,82719.0
2020-04-06 15:10:00,85.41,85.53,85.33,85.42,79127.0,83.2421,83.3591,83.1641,83.2519,79127.0
2020-04-06 15:20:00,85.44,85.71,85.24,85.69,104674.0,83.2713,83.5345,83.0764,83.515,104674.0
2020-04-06 15:30:00,85.7,86.07,85.65,85.75,139282.0,83.5247,83.8854,83.476,83.5735,139282.0
2020-04-06 15:40:00,85.78,85.88,85.61,85.77,128846.0,83.6027,83.7002,83.437,83.593,128846.0
2020-04-06 15:50:00,85.77,86.33,85.5,85.96,631744.0,83.593,84.1388,83.3298,83.7781,631744.0
2020-04-07 09:30:00,87.5,87.75,87.11,87.16,253472.0,85.2791,85.5227,84.899,84.9477,253472.0
2020-04-07 09:40:00,87.18,87.37,86.6,87.07,117698.0,84.9672,85.1524,84.4019,84.86,117698.0
2020-04-07 09:50:00,87.11,87.38,86.54,86.61,181934.0,84.899,85.1621,84.3434,84.4117,181934.0
2020-04-07 10:00:00,86.66,86.79,86.05,86.23,84905.0,84.4604,84.5871,83.8659,84.0413,84905.0
2020-04-07 10:10:00,86.21,86.59,85.96,86.59,88289.0,84.0218,84.3922,83.7781,84.3922,88289.0
2020-04-07 10:20:00,86.58,86.65,85.97,86.09,65852.0,84.3824,84.4506,83.7879,83.9048,65852.0
2020-04-07 10:30:00,86.08,86.52,85.99,86.12,57035.0,83.8951,84.3239,83.8074,83.9341,57035.0
2020-04-07 10:40:00,86.15,86.31,85.46,85.47,63697.0,83.9633,84.1193,83.2908,83.3006,63697.0
2020-04-07 10:50:00,85.51,85.6,85.23,85.51,89641.0,83.3396,83.4273,83.0667,83.3396,89641.0
2020-04-07 11:00:00,85.47,85.62,85.02,85.55,64187.0,83.3006,83.4468,82.862,83.3786,64187.0
2020-04-07 11:10:00,85.57,86.05,85.49,85.9,47109.0,83.398,83.8659,83.3201,83.7197,47109.0
2020-04-07 11:20:00,85.91,86.19,85.64,86.14,39972.0,83.7294,84.0023,83.4663,83.9536,39972.0
2020-04-07 11:30:00,86.15,86.71,86.12,86.56,33272.0,83.9633,84.5091,83.9341,84.3629,33272.0
2020-04-07 11:40:00,86.56,86.78,86.38,86.44,49636.0,84.3629,84.5773,84.1875,84.246,49636.0
2020-04-07 11:50:00,86.46,86.49,86.09,86.31,34644.0,84.2655,84.2947,83.9048,84.1193,34644.0
2020-04-07 12:00:00,86.31,87.12,86.31,87.12,46163.0,84.1193,84.9087,84.1193,84.9087,46163.0
2020-04-07 12:10:00,87.07,87.19,86.79,86.99,49418.0,84.86,84.9769,84.5871,84.782,49418.0
2020-04-07 12:20:00,86.98,87.08,86.71,86.96,32678.0,84.7723,84.8697,84.5091,84.7528,32678.0
2020-04-07 12:30:00,86.97,87.04,86.78,86.91,33123.0,84.7625,84.8307,84.5773,84.704,33123.0
2020-04-07 12:40:00,86.9,87.15,86.78,87.11,116623.0,84.6943,84.9379,84.5773,84.899,116623.0
2020-04-07 12:50:00,87.06,87.13,86.85,86.97,38286.0,84.8502,84.9185,84.6456,84.7625,38286.0
2020-04-07 13:00:00,86.99,87.21,86.98,86.99,45641.0,84.782,84.9964,84.7723,84.782,45641.0
2020-04-07 13:10:00,87.01,87.28,86.93,87.0,51888.0,84.8015,85.0646,84.7235,84.7918,51888.0
2020-04-07 13:20:00,86.97,87.07,86.86,87.05,46915.0,84.7625,84.86,84.6553,84.8405,46915.0
2020-04-07 13:30:00,87.05,87.07,86.69,86.69,28477.0,84.8405,84.86,84.4896,84.4896,28477.0
2020-04-07 13:40:00,86.67,86.93,86.5,86.78,20309.0,84.4701,84.7235,84.3044,84.5773,20309.0
2020-04-07 13:50:00,86.75,86.76,86.36,86.46,23419.0,84.5481,84.5578,84.168,84.2655,23419.0
2020-04-07 14:00:00,86.48,86.54,86.0,86.3,39477.0,84.285,84.3434,83.8171,84.1095,39477.0
2020-04-07 14:10:00,86.31,86.64,86.16,86.16,34638.0,84.1193,84.4409,83.9731,83.9731,34638.0
2020-04-07 14:20:00,86.2,86.67,86.17,86.35,21998.0,84.0121,84.4701,83.9828,84.1583,21998.0
2020-04-07 14:30:00,86.29,86.57,86.29,86.38,23331.0,84.0998,84.3727,84.0998,84.1875,23331.0
2020-04-07 14:40:00,86.36,86.51,86.23,86.38,40603.0,84.168,84.3142,84.0413,84.1875,40603.0
2020-04-07 14:50:00,86.35,86.43,85.99,86.14,36873.0,84.1583,84.2362,83.8074,83.9536,36873.0
2020-04-07 15:00:00,86.22,86.63,86.2,86.63,39366.0,84.0316,84.4311,84.0121,84.4311,39366.0
2020-04-07 15:10:00,86.61,87.03,86.61,86.69,60032.0,84.4117,84.821,84.4117,84.4896,60032.0
2020-04-07 15:20:00,86.71,86.76,86.16,86.23,33858.0,84.5091,84.5578,83.9731,84.0413,33858.0
2020-04-07 15:30:00,86.26,86.48,85.87,86.41,45992.0,84.0705,84.285,83.6904,84.2167,45992.0
2020-04-07 15:40:00,86.46,87.12,86.37,87.12,56615.0,84.2655,84.9087,84.1777,84.9087,56615.0
2020-04-07 15:50:00,87.19,87.19,86.08,86.21,199325.0,84.9769,84.9769,83.8951,84.0218,199325.0
2020-04-08 09:30:00,86.42,87.09,86.03,86.54,81501.0,84.2265,84.8795,83.8464,84.3434,81501.0
2020-04-08 09:40:00,86.64,86.8,86.08,86.15,33342.0,84.4409,84.5968,83.8951,83.9633,33342.0
2020-04-08 09:50:00,86.11,86.41,85.91,85.91,32626.0,83.9243,84.2167,83.7294,83.7294,32626.0
2020-04-08 10:00:00,85.93,86.23,85.85,86.02,31282.0,83.7489,84.0413,83.6709,83.8366,31282.0
2020-04-08 10:10:00,86.01,86.55,86.01,86.47,48941.0,83.8269,84.3532,83.8269,84.2752,48941.0
2020-04-08 10:20:00,86.45,87.23,86.34,87.18,54050.0,84.2557,85.0159,84.1485,84.9672,54050.0
2020-04-08 10:30:00,87.22,87.48,86.99,87.0,72460.0,85.0062,85.2596,84.782,84.7918,72460.0
2020-04-08 10:40:00,86.99,87.15,86.67,87.15,29368.0,84.782,84.9379,84.4701,84.9379,29368.0
2020-04-08 10:50:00,87.16,87.39,86.94,87.3,31869.0,84.9477,85.1719,84.7333,85.0841,31869.0
2020-04-08 11:00:00,87.32,87.37,87.02,87.15,18839.0,85.1036,85.1524,84.8112,84.9379,18839.0
2020-04-08 11:10:00,87.15,87.45,87.06,87.09,53309.0,84.9379,85.2303,84.8502,84.8795,53309.0
2020-04-08 11:20:00,87.11,87.36,87.1,87.31,34356.0,84.899,85.1426,84.8892,85.0939,34356.0
2020-04-08 11:30:00,87.34,87.44,87.21,87.43,41710.0,85.1231,85.2206,84.9964,85.2108,41710.0
2020-04-08 11:40:00,87.43,87.47,86.93,86.97,30595.0,85.2108,85.2498,84.7235,84.7625,30595.0
2020-04-08 11:50:00,86.93,86.97,86.75,86.85,42063.0,84.7235,84.7625,84.5481,84.6456,42063.0
2020-04-08 12:00:00,86.83,86.96,86.69,86.9,27685.0,84.6261,84.7528,84.4896,84.6943,27685.0
2020-04-08 12:10:00,86.9,87.1,86.72,87.01,28568.0,84.6943,84.8892,84.5189,84.8015,28568.0
2020-04-08 12:20:00,87.0,87.14,86.98,87.0,24223.0,84.7918,84.9282,84.7723,84.7918,24223.0
2020-04-08 12:30:00,87.02,87.39,86.94,87.33,33367.0,84.8112,85.1719,84.7333,85.1134,33367.0
2020-04-08 12:40:00,87.31,87.34,87.08,87.22,29459.0,85.0939,85.1231,84.8697,85.0062,29459.0
2020-04-08 12:50:00,87.18,87.23,86.88,86.97,32991.0,84.9672,85.0159,84.6748,84.7625,32991.0
2020-04-08 13:00:00,86.97,87.08,86.79,86.93,29500.0,84.7625,84.8697,84.5871,84.7235,29500.0
2020-04-08 13:10:00,86.95,87.05,86.8,87.0,19933.0,84.743,84.8405,84.5968,84.7918,19933.0
2020-04-08 13:20:00,87.03,87.24,86.74,86.81,26087.0,84.821,85.0257,84.5384,84.6066,26087.0
2020-04-08 13:30:00,86.84,86.87,86.39,86.45,32741.0,84.6358,84.6651,84.1972,84.2557,32741.0
2020-04-08 13:40:00,86.42,86.71,86.36,86.4,44263.0,84.2265,84.5091,84.168,84.207,44263.0
2020-04-08 13:50:00,86.4,86.47,86.11,86.17,22421.0,84.207,84.2752,83.9243,83.9828,22421.0
2020-04-08 14:00:00,86.19,86.43,86.07,86.29,31139.0,84.0023,84.2362,83.8854,84.0998,31139.0
2020-04-08 14:10:00,86.32,86.58,86.26,86.36,32787.0,84.129,84.3824,84.0705,84.168,32787.0
2020-04-08 14:20:00,86.36,86.61,86.25,86.59,52200.0,84.168,84.4117,84.0608,84.3922,52200.0
2020-04-08 14:30:00,86.6,86.79,86.43,86.66,52193.0,84.4019,84.5871,84.2362,84.4604,52193.0
2020-04-08 14:40:00,86.65,86.86,86.31,86.31,56365.0,84.4506,84.6553,84.1193,84.1193,56365.0
2020-04-08 14:50:00,86.31,86.49,85.85,85.96,84487.0,84.1193,84.2947,83.6709,83.7781,84487.0
2020-04-08 15:00:00,85.96,86.3,85.9,86.27,34519.0,83.7781,84.1095,83.7197,84.0803,34519.0
2020-04-08 15:10:00,86.24,86.39,86.04,86.37,45548.0,84.051,84.1972,83.8561,84.1777,45548.0
2020-04-08 15:20:00,86.36,86.48,86.25,86.38,52023.0,84.168,84.285,84.0608,84.1875,52023.0
2020-04-08 15:30:00,86.39,86.68,86.08,86.22,52845.0,84.1972,84.4799,83.8951,84.0316,52845.0
2020-04-08 15:40:00,86.2,86.46,85.92,86.44,63986.0,84.0121,84.2655,83.7392,84.246,63986.0
2020-04-08 15:50:00,86.43,86.83,86.2,86.62,336770.0,84.2362,84.6261,84.0121,84.4214,336770.0
2020-04-09 09:30:00,86.72,87.59,86.68,86.81,109299.0,84.5189,85.3668,84.4799,84.6066,109299.0
2020-04-09 09:40:00,86.85,87.21,86.71,86.77,63279.0,84.6456,84.9964,84.5091,84.5676,63279.0
2020-04-09 09:50:00,86.72,87.24,86.63,87.12,144809.0,84.5189,85.0257,84.4311,84.9087,144809.0
2020-04-09 10:00:00,87.13,87.14,85.74,85.83,130322.0,84.9185,84.9282,83.5637,83.6514,130322.0
2020-04-09 10:10:00,85.87,86.15,85.5,85.58,110271.0,83.6904,83.9633,83.3298,83.4078,110271.0
2020-04-09 10:20:00,85.6,86.2,85.48,85.9,87093.0,83.4273,84.0121,83.3103,83.7197,87093.0
2020-04-09 10:30:00,85.93,85.94,85.28,85.88,101752.0,83.7489,83.7587,83.1154,83.7002,101752.0
2020-04-09 10:40:00,85.83,86.1,85.6,85.72,95622.0,83.6514,83.9146,83.4273,83.5442,95622.0
2020-04-09 10:50:00,85.7,85.97,85.6,85.81,113297.0,83.5247,83.7879,83.4273,83.632,113297.0
2020-04-09 11:00:00,85.77,85.8,84.93,85.02,116253.0,83.593,83.6222,82.7743,82.862,116253.0
2020-04-09 11:10:00,85.02,85.29,84.81,84.98,80236.0,82.862,83.1252,82.6573,82.823,80236.0
2020-04-09 11:20:00,85.01,85.42,84.78,85.42,90392.0,82.8523,83.2519,82.6281,83.2519,90392.0
2020-04-09 11:30:00,85.46,85.9,85.43,85.79,38422.0,83.2908,83.7197,83.2616,83.6125,38422.0
2020-04-09 11:40:00,85.8,85.9,85.45,85.52,67855.0,83.6222,83.7197,83.2811,83.3493,67855.0
2020-04-09 11:50:00,85.5,85.66,85.28,85.45,67226.0,83.3298,83.4858,83.1154,83.2811,67226.0
2020-04-09 12:00:00,85.5,85.77,85.4,85.73,38972.0,83.3298,83.593,83.2324,83.554,38972.0
2020-04-09 12:10:00,85.73,85.73,85.29,85.54,58209.0,83.554,83.554,83.1252,83.3688,58209.0
2020-04-09 12:20:00,85.57,85.59,85.26,85.26,36040.0,83.398,83.4175,83.0959,83.0959,36040.0
2020-04-09 12:30:00,85.27,85.38,84.83,84.87,69636.0,83.1057,83.2129,82.6768,82.7158,69636.0
2020-04-09 12:40:00,84.87,85.38,84.81,85.33,118214.0,82.7158,83.2129,82.6573,83.1641,118214.0
2020-04-09 12:50:00,85.33,85.65,85.13,85.54,39142.0,83.1641,83.476,82.9692,83.3688,39142.0
2020-04-09 13:00:00,85.53,85.7,85.39,85.55,63983.0,83.3591,83.5247,83.2226,83.3786,63983.0
2020-04-09 13:10:00,85.54,85.82,85.47,85.8,51661.0,83.3688,83.6417,83.3006,83.6222,51661.0
2020-04-09 13:20:00,85.81,85.83,85.64,85.72,21156.0,83.632,83.6514,83.4663,83.5442,21156.0
2020-04-09 13:30:00,85.75,85.88,85.46,85.54,117205.0,83.5735,83.7002,83.2908,83.3688,117205.0
2020-04-09 13:40:00,85.55,85.82,85.55,85.64,27147.0,83.3786,83.6417,83.3786,83.4663,27147.0
2020-04-09 13:50:00,85.62,85.83,85.52,85.73,33459.0,83.4468,83.6514,83.3493,83.554,33459.0
2020-04-09 14:00:00,85.71,85.75,85.29,85.38,48696.0,83.5345,83.5735,83.1252,83.2129,48696.0
2020-04-09 14:10:00,85.44,85.61,85.3,85.42,27257.0,83.2713,83.437,83.1349,83.2519,27257.0
2020-04-09 14:20:00,85.41,85.74,85.33,85.57,43715.0,83.2421,83.5637,83.1641,83.398,43715.0
2020-04-09 14:30:00,85.58,85.93,85.51,85.89,34705.0,83.4078,83.7489,83.3396,83.7099,34705.0
2020-04-09 14:40:00,85.87,86.16,85.7,85.77,84762.0,83.6904,83.9731,83.5247,83.593,84762.0
2020-04-09 14:50:00,85.85,85.86,85.4,85.58,101746.0,83.6709,83.6807,83.2324,83.4078,101746.0
2020-04-09 15:00:00,85.59,85.65,85.23,85.35,167872.0,83.4175,83.476,83.0667,83.1836,167872.0
2020-04-09 15:10:00,85.35,85.41,84.92,85.09,138987.0,83.1836,83.2421,82.7645,82.9302,138987.0
2020-04-09 15:20:00,85.1,85.73,85.02,85.7,323358.0,82.94,83.554,82.862,83.5247,323358.0
2020-04-09 15:30:00,85.71,86.32,85.68,86.29,97937.0,83.5345,84.129,83.5053,84.0998,97937.0
2020-04-09 15:40:00,86.3,86.3,85.72,85.81,91012.0,84.1095,84.1095,83.5442,83.632,91012.0
2020-04-09 15:50:00,85.78,85.92,85.38,85.76,238001.0,83.6027,83.7392,83.2129,83.5832,238001.0
2020-04-13 09:30:00,84.73,85.93,84.32,85.79,120532.0,82.5794,83.7489,82.1798,83.6125,120532.0
2020-04-13 09:40:00,85.78,86.09,84.71,85.01,68519.0,83.6027,83.9048,82.5599,82.8523,68519.0
2020-04-13 09:50:00,84.99,85.15,84.78,84.78,40636.0,82.8328,82.9887,82.6281,82.6281,40636.0
2020-04-13 10:00:00,84.81,85.39,84.7,85.34,65490.0,82.6573,83.2226,82.5501,83.1739,65490.0
2020-04-13 10:10:00,85.42,85.56,85.1,85.1,45899.0,83.2519,83.3883,82.94,82.94,45899.0
2020-04-13 10:20:00,85.11,85.5,84.96,85.48,57648.0,82.9497,83.3298,82.8035,83.3103,57648.0
2020-04-13 10:30:00,85.46,85.53,85.1,85.21,28112.0,83.2908,83.3591,82.94,83.0472,28112.0
2020-04-13 10:40:00,85.2,85.46,85.12,85.35,28334.0,83.0374,83.2908,82.9595,83.1836,28334.0
2020-04-13 10:50:00,85.42,85.92,85.32,85.92,55929.0,83.2519,83.7392,83.1544,83.7392,55929.0
2020-04-13 11:00:00,85.91,85.93,85.51,85.72,46395.0,83.7294,83.7489,83.3396,83.5442,46395.0
2020-04-13 11:10:00,85.68,86.1,85.68,86.02,58339.0,83.5053,83.9146,83.5053,83.8366,58339.0
2020-04-13 11:20:00,86.02,86.25,85.96,86.23,39540.0,83.8366,84.0608,83.7781,84.0413,39540.0
2020-04-13 11:30:00,86.26,86.31,86.02,86.21,41821.0,84.0705,84.1193,83.8366,84.0218,41821.0
2020-04-13 11:40:00,86.17,86.92,86.14,86.88,109552.0,83.9828,84.7138,83.9536,84.6748,109552.0
2020-04-13 11:50:00,86.89,86.95,86.73,86.76,60085.0,84.6845,84.743,84.5286,84.5578,60085.0
2020-04-13 12:00:00,86.76,87.12,86.73,86.82,115818.0,84.5578,84.9087,84.5286,84.6163,115818.0
2020-04-13 12:10:00,86.83,87.05,86.79,86.93,71915.0,84.6261,84.8405,84.5871,84.7235,71915.0
2020-04-13 12:20:00,86.91,86.91,86.64,86.7,75838.0,84.704,84.704,84.4409,84.4994,75838.0
2020-04-13 12:30:00,86.72,86.77,86.64,86.68,68353.0,84.5189,84.5676,84.4409,84.4799,68353.0
2020-04-13 12:40:00,86.7,86.89,86.7,86.77,23540.0,84.4994,84.6845,84.4994,84.5676,23540.0
2020-04-13 12:50:00,86.75,86.75,86.23,86.31,62815.0,84.5481,84.5481,84.0413,84.1193,62815.0
2020-04-13 13:00:00,86.3,86.35,86.1,86.35,105276.0,84.1095,84.1583,83.9146,84.1583,105276.0
2020-04-13 13:10:00,86.36,86.37,86.04,86.09,214842.0,84.168,84.1777,83.8561,83.9048,214842.0
2020-04-13 13:20:00,86.09,86.25,85.89,86.1,75963.0,83.9048,84.0608,83.7099,83.9146,75963.0
2020-04-13 13:30:00,86.09,86.2,86.06,86.12,32404.0,83.9048,84.0121,83.8756,83.9341,32404.0
2020-04-13 13:40:00,86.1,86.26,86.06,86.17,26610.0,83.9146,84.0705,83.8756,83.9828,26610.0
2020-04-13 13:50:00,86.16,86.33,86.08,86.1,24437.0,83.9731,84.1388,83.8951,83.9146,24437.0
2020-04-13 14:00:00,86.1,86.14,85.92,85.94,22153.0,83.9146,83.9536,83.7392,83.7587,22153.0
2020-04-13 14:10:00,85.89,85.95,85.72,85.79,42919.0,83.7099,83.7684,83.5442,83.6125,42919.0
2020-04-13 14:20:00,85.76,85.77,85.54,85.77,26053.0,83.5832,83.593,83.3688,83.593,26053.0
2020-04-13 14:30:00,85.77,85.88,85.59,85.64,22959.0,83.593,83.7002,83.4175,83.4663,22959.0
2020-04-13 14:40:00,85.66,86.14,85.55,86.14,38286.0,83.4858,83.9536,83.3786,83.9536,38286.0
2020-04-13 14:50:00,86.08,86.16,85.94,86.03,26628.0,83.8951,83.9731,83.7587,83.8464,26628.0
2020-04-13 15:00:00,86.02,86.03,85.59,85.67,23047.0,83.8366,83.8464,83.4175,83.4955,23047.0
2020-04-13 15:10:00,85.65,85.87,85.51,85.87,31533.0,83.476,83.6904,83.3396,83.6904,31533.0
2020-04-13 15:20:00,85.86,85.88,85.52,85.64,38052.0,83.6807,83.7002,83.3493,83.4663,38052.0
2020-04-13 15:30:00,85.66,85.93,85.59,85.7,79330.0,83.4858,83.7489,83.4175,83.5247,79330.0
2020-04-13 15:40:00,85.7,85.98,85.61,85.96,67542.0,83.5247,83.7976,83.437,83.7781,67542.0
2020-04-13 15:50:00,85.96,86.43,85.31,86.01,307778.0,83.7781,84.2362,83.1446,83.8269,307778.0
2020-04-14 09:30:00,87.03,87.56,86.85,87.14,117014.0,84.821,85.3375,84.6456,84.9282,117014.0
2020-04-14 09:40:00,87.13,87.5,86.91,87.4,86579.0,84.9185,85.2791,84.704,85.1816,86579.0
2020-04-14 09:50:00,87.39,87.4,86.73,86.92,117447.0,85.1719,85.1816,84.5286,84.7138,117447.0
2020-04-14 10:00:00,86.91,86.91,86.56,86.73,51760.0,84.704,84.704,84.3629,84.5286,51760.0
2020-04-14 10:10:00,86.73,86.89,86.66,86.8,52550.0,84.5286,84.6845,84.4604,84.5968,52550.0
2020-04-14 10:20:00,86.77,86.77,86.24,86.37,78759.0,84.5676,84.5676,84.051,84.1777,78759.0
2020-04-14 10:30:00,86.38,86.78,86.37,86.69,51238.0,84.1875,84.5773,84.1777,84.4896,51238.0
2020-04-14 10:40:00,86.7,86.93,86.62,86.76,49320.0,84.4994,84.7235,84.4214,84.5578,49320.0
2020-04-14 10:50:00,86.78,86.93,86.63,86.92,88606.0,84.5773,84.7235,84.4311,84.7138,88606.0
2020-04-14 11:00:00,86.93,87.48,86.89,87.24,86477.0,84.7235,85.2596,84.6845,85.0257,86477.0
2020-04-14 11:10:00,87.24,87.3,86.75,86.76,60390.0,85.0257,85.0841,84.5481,84.5578,60390.0
2020-04-14 11:20:00,86.76,87.27,86.76,87.09,49755.0,84.5578,85.0549,84.5578,84.8795,49755.0
2020-04-14 11:30:00,87.09,87.5,87.06,87.48,59000.0,84.8795,85.2791,84.8502,85.2596,59000.0
2020-04-14 11:40:00,87.49,87.57,87.34,87.4,38095.0,85.2693,85.3473,85.1231,85.1816,38095.0
2020-04-14 11:50:00,87.42,87.69,87.39,87.53,37410.0,85.2011,85.4642,85.1719,85.3083,37410.0
2020-04-14 12:00:00,87.54,88.12,87.53,87.93,46461.0,85.318,85.8833,85.3083,85.6981,46461.0
2020-04-14 12:10:00,87.92,87.98,87.67,87.93,43545.0,85.6884,85.7469,85.4447,85.6981,43545.0
2020-04-14 12:20:00,87.94,88.43,87.88,88.24,49505.0,85.7079,86.1855,85.6494,86.0003,49505.0
2020-04-14 12:30:00,88.25,88.29,88.15,88.23,25013.0,86.01,86.049,85.9126,85.9905,25013.0
2020-04-14 12:40:00,88.23,88.41,88.22,88.32,34728.0,85.9905,86.166,85.9808,86.0782,34728.0
2020-04-14 12:50:00,88.34,88.59,88.3,88.4,39401.0,86.0977,86.3414,86.0588,86.1562,39401.0
2020-04-14 13:00:00,88.37,88.45,88.31,88.4,59218.0,86.127,86.2049,86.0685,86.1562,59218.0
2020-04-14 13:10:00,88.39,88.53,88.38,88.45,40077.0,86.1465,86.2829,86.1367,86.2049,40077.0
2020-04-14 13:20:00,88.45,88.51,88.34,88.41,50080.0,86.2049,86.2634,86.0977,86.166,50080.0
2020-04-14 13:30:00,88.42,88.92,88.42,88.87,98017.0,86.1757,86.663,86.1757,86.6143,98017.0
2020-04-14 13:40:00,88.91,89.3,88.86,89.25,86322.0,86.6533,87.0334,86.6045,86.9846,86322.0
2020-04-14 13:50:00,89.24,89.58,89.23,89.33,88772.0,86.9749,87.3063,86.9651,87.0626,88772.0
2020-04-14 14:00:00,89.33,89.63,89.29,89.36,93243.0,87.0626,87.355,87.0236,87.0919,93243.0
2020-04-14 14:10:00,89.38,89.64,89.31,89.48,49219.0,87.1113,87.3647,87.0431,87.2088,49219.0
2020-04-14 14:20:00,89.46,89.52,89.34,89.35,26635.0,87.1893,87.2478,87.0724,87.0821,26635.0
2020-04-14 14:30:00,89.38,89.4,89.01,89.18,49992.0,87.1113,87.1308,86.7507,86.9164,49992.0
2020-04-14 14:40:00,89.19,89.22,88.89,88.94,37250.0,86.9262,86.9554,86.6338,86.6825,37250.0
2020-04-14 14:50:00,88.95,89.35,88.89,89.31,36099.0,86.6923,87.0821,86.6338,87.0431,36099.0
2020-04-14 15:00:00,89.28,89.42,89.19,89.38,65300.0,87.0139,87.1503,86.9262,87.1113,65300.0
2020-04-14 15:10:00,89.38,89.6,89.34,89.54,83934.0,87.1113,87.3258,87.0724,87.2673,83934.0
2020-04-14 15:20:00,89.54,89.66,89.44,89.57,63398.0,87.2673,87.3842,87.1698,87.2965,63398.0
2020-04-14 15:30:00,89.58,89.64,89.38,89.43,92448.0,87.3063,87.3647,87.1113,87.1601,92448.0
2020-04-14 15:40:00,89.45,89.78,89.4,89.72,103960.0,87.1796,87.5012,87.1308,87.4427,103960.0
2020-04-14 15:50:00,89.75,89.78,89.26,89.46,329247.0,87.472,87.5012,86.9944,87.1893,329247.0
2020-04-15 09:30:00,87.82,88.95,87.37,88.74,104090.0,85.5909,86.6923,85.1524,86.4876,104090.0
2020-04-15 09:40:00,88.74,88.89,88.53,88.63,246392.0,86.4876,86.6338,86.2829,86.3804,246392.0
2020-04-15 09:50:00,88.65,88.93,88.49,88.71,60729.0,86.3999,86.6728,86.2439,86.4583,60729.0
2020-04-15 10:00:00,88.68,88.71,88.14,88.5,74455.0,86.4291,86.4583,85.9028,86.2537,74455.0
2020-04-15 10:10:00,88.51,88.64,87.98,87.99,32685.0,86.2634,86.3901,85.7469,85.7566,32685.0
2020-04-15 10:20:00,87.99,88.11,87.77,87.92,57644.0,85.7566,85.8736,85.5422,85.6884,57644.0
2020-04-15 10:30:00,87.9,87.93,87.62,87.68,54951.0,85.6689,85.6981,85.396,85.4545,54951.0
2020-04-15 10:40:00,87.68,88.23,87.58,87.68,102502.0,85.4545,85.9905,85.357,85.4545,102502.0
2020-04-15 10:50:00,87.67,87.94,87.58,87.75,46927.0,85.4447,85.7079,85.357,85.5227,46927.0
2020-04-15 11:00:00,87.73,87.77,87.53,87.68,38449.0,85.5032,85.5422,85.3083,85.4545,38449.0
2020-04-15 11:10:00,87.69,87.73,87.3,87.42,52360.0,85.4642,85.5032,85.0841,85.2011,52360.0
2020-04-15 11:20:00,87.38,87.59,87.34,87.49,36542.0,85.1621,85.3668,85.1231,85.2693,36542.0
2020-04-15 11:30:00,87.48,87.68,87.23,87.24,55510.0,85.2596,85.4545,85.0159,85.0257,55510.0
2020-04-15 11:40:00,87.24,87.39,87.08,87.15,131883.0,85.0257,85.1719,84.8697,84.9379,131883.0
2020-04-15 11:50:00,87.16,87.28,87.0,87.05,109608.0,84.9477,85.0646,84.7918,84.8405,109608.0
2020-04-15 12:00:00,87.06,87.24,86.94,87.02,69192.0,84.8502,85.0257,84.7333,84.8112,69192.0
2020-04-15 12:10:00,87.03,87.24,87.01,87.21,34341.0,84.821,85.0257,84.8015,84.9964,34341.0
2020-04-15 12:20:00,87.21,87.45,87.2,87.42,43429.0,84.9964,85.2303,84.9867,85.2011,43429.0
2020-04-15 12:30:00,87.4,87.84,87.4,87.84,39211.0,85.1816,85.6104,85.1816,85.6104,39211.0
2020-04-15 12:40:00,87.83,88.11,87.76,87.99,52168.0,85.6007,85.8736,85.5325,85.7566,52168.0
2020-04-15 12:50:00,87.98,88.27,87.97,88.17,50427.0,85.7469,86.0295,85.7371,85.9321,50427.0
2020-04-15 13:00:00,88.16,88.35,88.1,88.34,37917.0,85.9223,86.1075,85.8638,86.0977,37917.0
2020-04-15 13:10:00,88.32,88.7,88.31,88.69,27514.0,86.0782,86.4486,86.0685,86.4389,27514.0
2020-04-15 13:20:00,88.66,88.74,88.52,88.63,27626.0,86.4096,86.4876,86.2732,86.3804,27626.0
2020-04-15 13:30:00,88.63,88.63,88.37,88.44,55929.0,86.3804,86.3804,86.127,86.1952,55929.0
2020-04-15 13:40:00,88.44,88.54,88.33,88.5,30436.0,86.1952,86.2927,86.088,86.2537,30436.0
2020-04-15 13:50:00,88.53,88.56,88.24,88.24,23022.0,86.2829,86.3122,86.0003,86.0003,23022.0
2020-04-15 14:00:00,88.25,88.46,88.25,88.37,39030.0,86.01,86.2147,86.01,86.127,39030.0
2020-04-15 14:10:00,88.38,88.93,88.36,88.87,37829.0,86.1367,86.6728,86.1172,86.6143,37829.0
2020-04-15 14:20:00,88.86,88.93,88.54,88.84,100284.0,86.6045,86.6728,86.2927,86.585,100284.0
2020-04-15 14:30:00,88.8,89.12,88.77,89.08,47364.0,86.5461,86.8579,86.5168,86.819,47364.0
2020-04-15 14:40:00,89.07,89.14,88.9,89.1,51299.0,86.8092,86.8774,86.6435,86.8384,51299.0
2020-04-15 14:50:00,89.07,89.16,88.88,89.15,61919.0,86.8092,86.8969,86.624,86.8872,61919.0
2020-04-15 15:00:00,89.15,89.23,88.8,88.8,61892.0,86.8872,86.9651,86.5461,86.5461,61892.0
2020-04-15 15:10:00,88.79,89.06,88.76,88.88,82747.0,86.5363,86.7995,86.5071,86.624,82747.0
2020-04-15 15:20:00,88.87,89.0,88.77,88.84,82486.0,86.6143,86.741,86.5168,86.585,82486.0
2020-04-15 15:30:00,88.82,88.9,88.08,88.09,111371.0,86.5656,86.6435,85.8443,85.8541,111371.0
2020-04-15 15:40:00,88.09,88.31,88.01,88.24,140746.0,85.8541,86.0685,85.7761,86.0003,140746.0
2020-04-15 15:50:00,88.24,88.49,88.14,88.42,239883.0,86.0003,86.2439,85.9028,86.1757,239883.0
2020-04-16 09:30:00,88.95,89.46,88.45,88.57,61989.0,86.6923,87.1893,86.2049,86.3219,61989.0
2020-04-16 09:40:00,88.79,88.79,88.36,88.57,28552.0,86.5363,86.5363,86.1172,86.3219,28552.0
2020-04-16 09:50:00,88.51,89.07,88.51,88.86,72503.0,86.2634,86.8092,86.2634,86.6045,72503.0
2020-04-16 10:00:00,88.88,89.1,88.55,88.78,113492.0,86.624,86.8384,86.3024,86.5266,113492.0
2020-04-16 10:10:00,88.72,88.87,88.19,88.44,108750.0,86.4681,86.6143,85.9515,86.1952,108750.0
2020-04-16 10:20:00,88.44,88.44,88.0,88.16,77820.0,86.1952,86.1952,85.7664,85.9223,77820.0
2020-04-16 10:30:00,88.16,88.39,87.91,88.16,94626.0,85.9223,86.1465,85.6787,85.9223,94626.0
2020-04-16 10:40:00,88.16,88.83,88.07,88.73,60138.0,85.9223,86.5753,85.8346,86.4778,60138.0
2020-04-16 10:50:00,88.71,88.8,88.42,88.56,65956.0,86.4583,86.5461,86.1757,86.3122,65956.0
2020-04-16 11:00:00,88.58,88.91,88.47,88.79,47861.0,86.3316,86.6533,86.2244,86.5363,47861.0
2020-04-16 11:10:00,88.8,89.07,88.77,89.06,52554.0,86.5461,86.8092,86.5168,86.7995,52554.0
2020-04-16 11:20:00,89.06,89.13,88.94,89.06,59221.0,86.7995,86.8677,86.6825,86.7995,59221.0
2020-04-16 11:30:00,89.04,89.08,88.84,88.94,29692.0,86.78,86.819,86.585,86.6825,29692.0
2020-04-16 11:40:00,88.94,89.13,88.79,88.82,25596.0,86.6825,86.8677,86.5363,86.5656,25596.0
2020-04-16 11:50:00,88.83,89.31,88.8,89.29,34795.0,86.5753,87.0431,86.5461,87.0236,34795.0
2020-04-16 12:00:00,89.3,89.4,88.88,88.9,61272.0,87.0334,87.1308,86.624,86.6435,61272.0
2020-04-16 12:10:00,88.91,89.03,88.78,88.81,33699.0,86.6533,86.7702,86.5266,86.5558,33699.0
2020-04-16 12:20:00,88.77,88.83,88.65,88.72,30631.0,86.5168,86.5753,86.3999,86.4681,30631.0
2020-04-16 12:30:00,88.7,88.7,88.17,88.36,36531.0,86.4486,86.4486,85.9321,86.1172,36531.0
2020-04-16 12:40:00,88.35,88.61,88.29,88.54,37232.0,86.1075,86.3609,86.049,86.2927,37232.0
2020-04-16 12:50:00,88.54,88.69,88.46,88.67,59561.0,86.2927,86.4389,86.2147,86.4194,59561.0
2020-04-16 13:00:00,88.64,88.74,88.49,88.52,38256.0,86.3901,86.4876,86.2439,86.2732,38256.0
2020-04-16 13:10:00,88.55,88.87,88.53,88.83,33034.0,86.3024,86.6143,86.2829,86.5753,33034.0
2020-04-16 13:20:00,88.84,88.86,88.65,88.77,41656.0,86.585,86.6045,86.3999,86.5168,41656.0
2020-04-16 13:30:00,88.75,89.05,88.73,88.88,52714.0,86.4973,86.7897,86.4778,86.624,52714.0
2020-04-16 13:40:00,88.88,89.2,88.86,89.03,42065.0,86.624,86.9359,86.6045,86.7702,42065.0
2020-04-16 13:50:00,89.06,89.09,88.74,89.08,48141.0,86.7995,86.8287,86.4876,86.819,48141.0
2020-04-16 14:00:00,89.05,89.09,88.72,88.81,89684.0,86.7897,86.8287,86.4681,86.5558,89684.0
2020-04-16 14:10:00,88.82,89.02,88.74,88.79,51855.0,86.5656,86.7605,86.4876,86.5363,51855.0
2020-04-16 14:20:00,88.8,89.03,88.74,88.99,30360.0,86.5461,86.7702,86.4876,86.7312,30360.0
2020-04-16 14:30:00,88.97,89.33,88.94,89.33,44950.0,86.7117,87.0626,86.6825,87.0626,44950.0
2020-04-16 14:40:00,89.31,89.39,89.17,89.22,39100.0,87.0431,87.1211,86.9067,86.9554,39100.0
2020-04-16 14:50:00,89.18,89.37,88.95,89.34,28253.0,86.9164,87.1016,86.6923,87.0724,28253.0
2020-04-16 15:00:00,89.37,89.41,89.04,89.21,47229.0,87.1016,87.1406,86.78,86.9457,47229.0
2020-04-16 15:10:00,89.19,89.33,89.06,89.15,29601.0,86.9262,87.0626,86.7995,86.8872,29601.0
2020-04-16 15:20:00,89.17,89.45,89.12,89.42,45986.0,86.9067,87.1796,86.8579,87.1503,45986.0
2020-04-16 15:30:00,89.42,89.77,89.41,89.7,75357.0,87.1503,87.4914,87.1406,87.4232,75357.0
2020-04-16 15:40:00,89.72,89.81,89.58,89.64,92648.0,87.4427,87.5304,87.3063,87.3647,92648.0
2020-04-16 15:50:00,89.62,90.42,89.62,90.18,391319.0,87.3453,88.1249,87.3453,87.891,391319.0
2020-04-17 09:30:00,92.59,93.13,90.78,90.95,334478.0,90.2399,90.7662,88.4758,88.6415,334478.0
2020-04-17 09:40:00,90.94,90.94,90.43,90.78,108152.0,88.6317,88.6317,88.1347,88.4758,108152.0
2020-04-17 09:50:00,90.75,91.16,90.47,91.05,100154.0,88.4466,88.8462,88.1737,88.739,100154.0
2020-04-17 10:00:00,91.11,91.27,90.89,90.96,104433.0,88.7974,88.9534,88.583,88.6512,104433.0
2020-04-17 10:10:00,90.94,90.98,90.23,90.36,74786.0,88.6317,88.6707,87.9398,88.0665,74786.0
2020-04-17 10:20:00,90.3,90.86,90.27,90.8,61728.0,88.008,88.5538,87.9788,88.4953,61728.0
2020-04-17 10:30:00,90.8,90.93,90.64,90.74,26780.0,88.4953,88.622,88.3394,88.4368,26780.0
2020-04-17 10:40:00,90.74,90.81,90.44,90.5,21930.0,88.4368,88.505,88.1444,88.2029,21930.0
2020-04-17 10:50:00,90.53,90.6,90.29,90.46,45885.0,88.2322,88.3004,87.9982,88.1639,45885.0
2020-04-17 11:00:00,90.44,90.77,90.44,90.66,59698.0,88.1444,88.4661,88.1444,88.3589,59698.0
2020-04-17 11:10:00,90.61,90.75,90.45,90.53,49491.0,88.3101,88.4466,88.1542,88.2322,49491.0
2020-04-17 11:20:00,90.52,90.58,90.36,90.51,57476.0,88.2224,88.2809,88.0665,88.2127,57476.0
2020-04-17 11:30:00,90.53,90.86,90.51,90.85,41713.0,88.2322,88.5538,88.2127,88.544,41713.0
2020-04-17 11:40:00,90.86,91.05,90.79,91.02,54300.0,88.5538,88.739,88.4856,88.7097,54300.0
2020-04-17 11:50:00,91.02,91.08,90.73,90.79,41018.0,88.7097,88.7682,88.4271,88.4856,41018.0
2020-04-17 12:00:00,90.79,90.79,90.57,90.6,40869.0,88.4856,88.4856,88.2711,88.3004,40869.0
2020-04-17 12:10:00,90.58,90.73,90.57,90.67,43728.0,88.2809,88.4271,88.2711,88.3686,43728.0
2020-04-17 12:20:00,90.66,90.7,90.41,90.46,29915.0,88.3589,88.3978,88.1152,88.1639,29915.0
2020-04-17 12:30:00,90.45,90.9,90.44,90.87,52267.0,88.1542,88.5928,88.1444,88.5635,52267.0
2020-04-17 12:40:00,90.84,90.96,90.81,90.92,42408.0,88.5343,88.6512,88.505,88.6123,42408.0
2020-04-17 12:50:00,90.95,91.08,90.88,90.93,38419.0,88.6415,88.7682,88.5733,88.622,38419.0
2020-04-17 13:00:00,90.91,91.0,90.81,90.87,24633.0,88.6025,88.6902,88.505,88.5635,24633.0
2020-04-17 13:10:00,90.86,90.88,90.7,90.73,59810.0,88.5538,88.5733,88.3978,88.4271,59810.0
2020-04-17 13:20:00,90.7,90.74,90.48,90.48,24791.0,88.3978,88.4368,88.1834,88.1834,24791.0
2020-04-17 13:30:00,90.49,90.62,90.4,90.49,28227.0,88.1932,88.3199,88.1055,88.1932,28227.0
2020-04-17 13:40:00,90.48,90.55,90.37,90.37,19283.0,88.1834,88.2516,88.0762,88.0762,19283.0
2020-04-17 13:50:00,90.4,90.52,90.31,90.35,29752.0,88.1055,88.2224,88.0177,88.0567,29752.0
2020-04-17 14:00:00,90.32,90.37,90.24,90.25,26079.0,88.0275,88.0762,87.9495,87.9593,26079.0
2020-04-17 14:10:00,90.26,90.34,90.16,90.28,26254.0,87.969,88.047,87.8715,87.9885,26254.0
2020-04-17 14:20:00,90.28,90.32,90.15,90.17,45474.0,87.9885,88.0275,87.8618,87.8813,45474.0
2020-04-17 14:30:00,90.15,90.17,89.75,89.83,60568.0,87.8618,87.8813,87.472,87.5499,60568.0
2020-04-17 14:40:00,89.82,90.08,89.7,90.07,38796.0,87.5402,87.7936,87.4232,87.7838,38796.0
2020-04-17 14:50:00,90.08,90.28,90.08,90.27,46234.0,87.7936,87.9885,87.7936,87.9788,46234.0
2020-04-17 15:00:00,90.28,90.41,90.21,90.4,45105.0,87.9885,88.1152,87.9203,88.1055,45105.0
2020-04-17 15:10:00,90.44,90.56,90.38,90.51,31898.0,88.1444,88.2614,88.086,88.2127,31898.0
2020-04-17 15:20:00,90.52,90.57,90.41,90.45,30989.0,88.2224,88.2711,88.1152,88.1542,30989.0
2020-04-17 15:30:00,90.46,90.55,90.22,90.22,86334.0,88.1639,88.2516,87.93,87.93,86334.0
2020-04-17 15:40:00,90.24,90.61,90.18,90.61,62334.0,87.9495,88.3101,87.891,88.3101,62334.0
2020-04-17 15:50:00,90.57,90.93,90.55,90.84,180146.0,88.2711,88.622,88.2516,88.5343,180146.0
2020-04-20 09:30:00,89.54,90.11,88.89,89.9,152588.0,87.2673,87.8228,86.6338,87.6181,152588.0
2020-04-20 09:40:00,89.95,90.61,89.88,90.35,62571.0,87.6669,88.3101,87.5987,88.0567,62571.0
2020-04-20 09:50:00,90.33,90.51,90.02,90.22,59214.0,88.0372,88.2127,87.7351,87.93,59214.0
2020-04-20 10:00:00,90.2,90.51,89.96,90.35,24833.0,87.9105,88.2127,87.6766,88.0567,24833.0
2020-04-20 10:10:00,90.38,90.51,90.26,90.35,70213.0,88.086,88.2127,87.969,88.0567,70213.0
2020-04-20 10:20:00,90.31,90.92,90.28,90.81,86702.0,88.0177,88.6123,87.9885,88.505,86702.0
2020-04-20 10:30:00,90.81,91.02,90.6,90.6,56185.0,88.505,88.7097,88.3004,88.3004,56185.0
2020-04-20 10:40:00,90.61,90.84,90.41,90.79,56125.0,88.3101,88.5343,88.1152,88.4856,56125.0
2020-04-20 10:50:00,90.75,91.14,90.73,91.08,37982.0,88.4466,88.8267,88.4271,88.7682,37982.0
2020-04-20 11:00:00,91.05,91.54,91.04,91.31,43263.0,88.739,89.2165,88.7292,88.9924,43263.0
2020-04-20 11:10:00,91.26,91.32,90.97,91.09,30998.0,88.9436,89.0021,88.661,88.7779,30998.0
2020-04-20 11:20:00,91.04,91.26,91.03,91.19,24344.0,88.7292,88.9436,88.7195,88.8754,24344.0
2020-04-20 11:30:00,91.21,91.47,91.07,91.43,38628.0,88.8949,89.1483,88.7584,89.1093,38628.0
2020-04-20 11:40:00,91.45,91.45,91.31,91.39,14761.0,89.1288,89.1288,88.9924,89.0703,14761.0
2020-04-20 11:50:00,91.36,91.5,91.36,91.46,16017.0,89.0411,89.1775,89.0411,89.1385,16017.0
2020-04-20 12:00:00,91.4,91.56,91.38,91.54,17499.0,89.0801,89.236,89.0606,89.2165,17499.0
2020-04-20 12:10:00,91.54,91.54,91.32,91.33,18832.0,89.2165,89.2165,89.0021,89.0118,18832.0
2020-04-20 12:20:00,91.35,91.35,91.0,91.12,144527.0,89.0313,89.0313,88.6902,88.8072,144527.0
2020-04-20 12:30:00,91.12,91.15,90.91,91.05,17130.0,88.8072,88.8364,88.6025,88.739,17130.0
2020-04-20 12:40:00,91.05,91.33,91.03,91.32,16299.0,88.739,89.0118,88.7195,89.0021,16299.0
2020-04-20 12:50:00,91.29,91.33,91.18,91.21,11403.0,88.9729,89.0118,88.8657,88.8949,11403.0
2020-04-20 13:00:00,91.22,91.22,91.01,91.07,28030.0,88.9046,88.9046,88.7,88.7584,28030.0
2020-04-20 13:10:00,91.02,91.03,90.73,90.74,20853.0,88.7097,88.7195,88.4271,88.4368,20853.0
2020-04-20 13:20:00,90.78,90.78,90.6,90.72,23372.0,88.4758,88.4758,88.3004,88.4173,23372.0
2020-04-20 13:30:00,90.72,90.85,90.68,90.85,13139.0,88.4173,88.544,88.3783,88.544,13139.0
2020-04-20 13:40:00,90.88,90.99,90.82,90.85,19760.0,88.5733,88.6805,88.5148,88.544,19760.0
2020-04-20 13:50:00,90.86,90.9,90.7,90.79,25966.0,88.5538,88.5928,88.3978,88.4856,25966.0
2020-04-20 14:00:00,90.79,91.06,90.79,90.91,12606.0,88.4856,88.7487,88.4856,88.6025,12606.0
2020-04-20 14:10:00,90.92,90.97,90.47,90.5,20289.0,88.6123,88.661,88.1737,88.2029,20289.0
2020-04-20 14:20:00,90.51,90.57,90.26,90.29,38656.0,88.2127,88.2711,87.969,87.9982,38656.0
2020-04-20 14:30:00,90.31,90.65,90.3,90.52,34445.0,88.0177,88.3491,88.008,88.2224,34445.0
2020-04-20 14:40:00,90.52,90.58,90.27,90.53,37242.0,88.2224,88.2809,87.9788,88.2322,37242.0
2020-04-20 14:50:00,90.52,90.52,89.95,90.04,36590.0,88.2224,88.2224,87.6669,87.7546,36590.0
2020-04-20 15:00:00,90.06,90.24,89.84,89.93,71080.0,87.7741,87.9495,87.5597,87.6474,71080.0
2020-04-20 15:10:00,89.95,90.05,89.77,89.79,49809.0,87.6669,87.7643,87.4914,87.5109,49809.0
2020-04-20 15:20:00,89.8,89.99,89.74,89.98,49111.0,87.5207,87.7059,87.4622,87.6961,49111.0
2020-04-20 15:30:00,89.99,89.99,89.8,89.85,81308.0,87.7059,87.7059,87.5207,87.5694,81308.0
2020-04-20 15:40:00,89.86,90.04,89.83,89.94,97361.0,87.5792,87.7546,87.5499,87.6571,97361.0
2020-04-20 15:50:00,89.97,89.99,89.74,89.79,160032.0,87.6864,87.7059,87.4622,87.5109,160032.0
2020-04-21 09:30:00,89.09,89.73,88.23,88.28,237757.0,86.8287,87.4525,85.9905,86.0393,237757.0
2020-04-21 09:40:00,88.21,88.39,87.68,88.17,121082.0,85.971,86.1465,85.4545,85.9321,121082.0
2020-04-21 09:50:00,88.15,88.36,87.87,88.25,79194.0,85.9126,86.1172,85.6397,86.01,79194.0
2020-04-21 10:00:00,88.26,88.42,88.04,88.04,45409.0,86.0198,86.1757,85.8054,85.8054,45409.0
2020-04-21 10:10:00,88.01,88.06,87.53,87.58,44941.0,85.7761,85.8248,85.3083,85.357,44941.0
2020-04-21 10:20:00,87.6,87.6,87.04,87.48,75131.0,85.3765,85.3765,84.8307,85.2596,75131.0
2020-04-21 10:30:00,87.53,87.61,87.08,87.1,63898.0,85.3083,85.3863,84.8697,84.8892,63898.0
2020-04-21 10:40:00,87.09,87.16,86.83,86.84,59483.0,84.8795,84.9477,84.6261,84.6358,59483.0
2020-04-21 10:50:00,86.85,86.96,86.57,86.58,55493.0,84.6456,84.7528,84.3727,84.3824,55493.0
2020-04-21 11:00:00,86.58,87.05,86.39,86.54,98252.0,84.3824,84.8405,84.1972,84.3434,98252.0
2020-04-21 11:10:00,86.51,86.51,85.95,86.21,49302.0,84.3142,84.3142,83.7684,84.0218,49302.0
2020-04-21 11:20:00,86.23,86.34,85.96,86.09,46971.0,84.0413,84.1485,83.7781,83.9048,46971.0
2020-04-21 11:30:00,86.12,86.49,86.07,86.21,42444.0,83.9341,84.2947,83.8854,84.0218,42444.0
2020-04-21 11:40:00,86.18,86.44,85.96,86.36,37326.0,83.9926,84.246,83.7781,84.168,37326.0
2020-04-21 11:50:00,86.36,86.61,86.22,86.61,37911.0,84.168,84.4117,84.0316,84.4117,37911.0
2020-04-21 12:00:00,86.61,86.63,86.41,86.6,20646.0,84.4117,84.4311,84.2167,84.4019,20646.0
2020-04-21 12:10:00,86.6,86.83,86.54,86.63,30707.0,84.4019,84.6261,84.3434,84.4311,30707.0
2020-04-21 12:20:00,86.6,86.67,86.39,86.62,19767.0,84.4019,84.4701,84.1972,84.4214,19767.0
2020-04-21 12:30:00,86.62,86.72,86.48,86.6,27269.0,84.4214,84.5189,84.285,84.4019,27269.0
2020-04-21 12:40:00,86.63,86.76,86.55,86.64,27507.0,84.4311,84.5578,84.3532,84.4409,27507.0
2020-04-21 12:50:00,86.67,86.77,86.57,86.72,26690.0,84.4701,84.5676,84.3727,84.5189,26690.0
2020-04-21 13:00:00,86.71,86.84,86.65,86.76,34027.0,84.5091,84.6358,84.4506,84.5578,34027.0
2020-04-21 13:10:00,86.71,86.92,86.66,86.89,30819.0,84.5091,84.7138,84.4604,84.6845,30819.0
2020-04-21 13:20:00,86.86,87.16,86.85,87.03,35482.0,84.6553,84.9477,84.6456,84.821,35482.0
2020-04-21 13:30:00,87.02,87.25,86.92,87.17,20161.0,84.8112,85.0354,84.7138,84.9574,20161.0
2020-04-21 13:40:00,87.17,87.3,86.97,86.97,21969.0,84.9574,85.0841,84.7625,84.7625,21969.0
2020-04-21 13:50:00,86.96,87.11,86.93,87.06,28565.0,84.7528,84.899,84.7235,84.8502,28565.0
2020-04-21 14:00:00,87.06,87.35,86.85,87.22,35706.0,84.8502,85.1329,84.6456,85.0062,35706.0
2020-04-21 14:10:00,87.24,87.47,87.17,87.23,33839.0,85.0257,85.2498,84.9574,85.0159,33839.0
2020-04-21 14:20:00,87.24,87.47,87.06,87.22,35360.0,85.0257,85.2498,84.8502,85.0062,35360.0
2020-04-21 14:30:00,87.23,87.29,86.92,86.92,29678.0,85.0159,85.0744,84.7138,84.7138,29678.0
2020-04-21 14:40:00,86.92,86.92,86.62,86.77,42392.0,84.7138,84.7138,84.4214,84.5676,42392.0
2020-04-21 14:50:00,86.77,86.84,86.6,86.73,39824.0,84.5676,84.6358,84.4019,84.5286,39824.0
2020-04-21 15:00:00,86.72,86.94,86.45,86.45,44390.0,84.5189,84.7333,84.2557,84.2557,44390.0
2020-04-21 15:10:00,86.44,87.03,86.42,86.78,81381.0,84.246,84.821,84.2265,84.5773,81381.0
2020-04-21 15:20:00,86.76,87.06,86.76,86.84,42051.0,84.5578,84.8502,84.5578,84.6358,42051.0
2020-04-21 15:30:00,86.85,87.18,86.63,87.0,55668.0,84.6456,84.9672,84.4311,84.7918,55668.0
2020-04-21 15:40:00,87.0,87.08,86.64,86.66,62776.0,84.7918,84.8697,84.4409,84.4604,62776.0
2020-04-21 15:50:00,86.67,87.23,86.37,87.06,323432.0,84.4701,85.0159,84.1777,84.8502,323432.0
2020-04-22 09:30:00,89.72,89.72,88.62,88.77,107788.0,87.4427,87.4427,86.3706,86.5168,107788.0
2020-04-22 09:40:00,88.84,88.86,88.25,88.25,42351.0,86.585,86.6045,86.01,86.01,42351.0
2020-04-22 09:50:00,88.25,88.81,88.12,88.74,46380.0,86.01,86.5558,85.8833,86.4876,46380.0
2020-04-22 10:00:00,88.73,88.84,88.51,88.68,47819.0,86.4778,86.585,86.2634,86.4291,47819.0
2020-04-22 10:10:00,88.7,88.84,88.27,88.61,45850.0,86.4486,86.585,86.0295,86.3609,45850.0
2020-04-22 10:20:00,88.62,88.98,88.58,88.95,57793.0,86.3706,86.7215,86.3316,86.6923,57793.0
2020-04-22 10:30:00,88.95,89.19,88.83,88.91,38061.0,86.6923,86.9262,86.5753,86.6533,38061.0
2020-04-22 10:40:00,88.93,89.24,88.93,88.98,35819.0,86.6728,86.9749,86.6728,86.7215,35819.0
2020-04-22 10:50:00,88.98,89.0,88.85,88.86,31507.0,86.7215,86.741,86.5948,86.6045,31507.0
2020-04-22 11:00:00,88.89,89.04,88.84,88.9,28559.0,86.6338,86.78,86.585,86.6435,28559.0
2020-04-22 11:10:00,88.91,89.37,88.87,89.21,30111.0,86.6533,87.1016,86.6143,86.9457,30111.0
2020-04-22 11:20:00,89.22,89.51,89.1,89.11,32095.0,86.9554,87.238,86.8384,86.8482,32095.0
2020-04-22 11:30:00,89.14,89.39,89.13,89.38,30977.0,86.8774,87.1211,86.8677,87.1113,30977.0
2020-04-22 11:40:00,89.37,89.57,89.18,89.51,63721.0,87.1016,87.2965,86.9164,87.238,63721.0
2020-04-22 11:50:00,89.51,89.6,89.23,89.34,81541.0,87.238,87.3258,86.9651,87.0724,81541.0
2020-04-22 12:00:00,89.38,89.62,89.38,89.46,28837.0,87.1113,87.3453,87.1113,87.1893,28837.0
2020-04-22 12:10:00,89.46,89.83,89.41,89.64,51084.0,87.1893,87.5499,87.1406,87.3647,51084.0
2020-04-22 12:20:00,89.7,89.75,89.59,89.71,27131.0,87.4232,87.472,87.316,87.433,27131.0
2020-04-22 12:30:00,89.69,89.76,89.59,89.76,29829.0,87.4135,87.4817,87.316,87.4817,29829.0
2020-04-22 12:40:00,89.76,90.05,89.74,89.96,28046.0,87.4817,87.7643,87.4622,87.6766,28046.0
2020-04-22 12:50:00,89.97,90.1,89.83,89.91,66274.0,87.6864,87.8131,87.5499,87.6279,66274.0
2020-04-22 13:00:00,89.94,90.27,89.92,90.14,28461.0,87.6571,87.9788,87.6376,87.8521,28461.0
2020-04-22 13:10:00,90.16,90.33,90.15,90.23,46095.0,87.8715,88.0372,87.8618,87.9398,46095.0
2020-04-22 13:20:00,90.23,90.41,90.21,90.32,115678.0,87.9398,88.1152,87.9203,88.0275,115678.0
2020-04-22 13:30:00,90.34,90.36,89.87,89.89,25200.0,88.047,88.0665,87.5889,87.6084,25200.0
2020-04-22 13:40:00,89.87,90.06,89.85,90.04,26590.0,87.5889,87.7741,87.5694,87.7546,26590.0
2020-04-22 13:50:00,90.04,90.14,89.94,89.96,27704.0,87.7546,87.8521,87.6571,87.6766,27704.0
2020-04-22 14:00:00,89.96,90.03,89.92,90.0,22239.0,87.6766,87.7448,87.6376,87.7156,22239.0
2020-04-22 14:10:00,89.99,89.99,89.76,89.76,19093.0,87.7059,87.7059,87.4817,87.4817,19093.0
2020-04-22 14:20:00,89.76,89.93,89.75,89.84,27353.0,87.4817,87.6474,87.472,87.5597,27353.0
2020-04-22 14:30:00,89.85,90.12,89.85,90.01,34451.0,87.5694,87.8326,87.5694,87.7254,34451.0
2020-04-22 14:40:00,90.01,90.06,89.85,89.85,34541.0,87.7254,87.7741,87.5694,87.5694,34541.0
2020-04-22 14:50:00,89.85,89.98,89.77,89.83,40603.0,87.5694,87.6961,87.4914,87.5499,40603.0
2020-04-22 15:00:00,89.85,89.87,89.7,89.79,36323.0,87.5694,87.5889,87.4232,87.5109,36323.0
2020-04-22 15:10:00,89.81,89.84,89.71,89.81,39858.0,87.5304,87.5597,87.433,87.5304,39858.0
2020-04-22 15:20:00,89.8,90.02,89.77,89.87,88291.0,87.5207,87.7351,87.4914,87.5889,88291.0
2020-04-22 15:30:00,89.88,90.26,89.86,90.23,184574.0,87.5987,87.969,87.5792,87.9398,184574.0
2020-04-22 15:40:00,90.22,90.38,90.07,90.24,111829.0,87.93,88.086,87.7838,87.9495,111829.0
2020-04-22 15:50:00,90.27,90.49,89.94,89.95,244335.0,87.9788,88.1932,87.6571,87.6669,244335.0
2020-04-23 09:30:00,90.49,90.8,89.35,90.64,76446.0,88.1932,88.4953,87.0821,88.3394,76446.0
2020-04-23 09:40:00,90.61,90.61,90.19,90.47,55502.0,88.3101,88.3101,87.9008,88.1737,55502.0
2020-04-23 09:50:00,90.47,90.8,90.45,90.76,86813.0,88.1737,88.4953,88.1542,88.4563,86813.0
2020-04-23 10:00:00,90.78,91.18,90.74,91.14,99372.0,88.4758,88.8657,88.4368,88.8267,99372.0
2020-04-23 10:10:00,91.12,91.65,91.09,91.61,137197.0,88.8072,89.3237,88.7779,89.2847,137197.0
2020-04-23 10:20:00,91.61,91.71,91.31,91.33,63781.0,89.2847,89.3822,88.9924,89.0118,63781.0
2020-04-23 10:30:00,91.38,91.41,91.09,91.28,41471.0,89.0606,89.0898,88.7779,88.9631,41471.0
2020-04-23 10:40:00,91.28,91.6,91.25,91.42,40351.0,88.9631,89.275,88.9339,89.0996,40351.0
2020-04-23 10:50:00,91.4,91.63,91.32,91.54,54006.0,89.0801,89.3042,89.0021,89.2165,54006.0
2020-04-23 11:00:00,91.55,91.61,91.2,91.21,56246.0,89.2263,89.2847,88.8851,88.8949,56246.0
2020-04-23 11:10:00,91.19,91.34,91.02,91.03,35228.0,88.8754,89.0216,88.7097,88.7195,35228.0
2020-04-23 11:20:00,91.04,91.05,90.75,90.91,45500.0,88.7292,88.739,88.4466,88.6025,45500.0
2020-04-23 11:30:00,90.93,90.96,90.55,90.56,32419.0,88.622,88.6512,88.2516,88.2614,32419.0
2020-04-23 11:40:00,90.53,90.65,90.37,90.37,33622.0,88.2322,88.3491,88.0762,88.0762,33622.0
2020-04-23 11:50:00,90.36,90.59,90.36,90.52,31899.0,88.0665,88.2906,88.0665,88.2224,31899.0
2020-04-23 12:00:00,90.5,90.72,90.5,90.63,18051.0,88.2029,88.4173,88.2029,88.3296,18051.0
2020-04-23 12:10:00,90.63,90.71,90.58,90.66,13900.0,88.3296,88.4076,88.2809,88.3589,13900.0
2020-04-23 12:20:00,90.66,90.91,90.63,90.87,28271.0,88.3589,88.6025,88.3296,88.5635,28271.0
2020-04-23 12:30:00,90.88,90.93,90.82,90.87,18502.0,88.5733,88.622,88.5148,88.5635,18502.0
2020-04-23 12:40:00,90.87,91.0,89.88,90.47,99872.0,88.5635,88.6902,87.5987,88.1737,99872.0
2020-04-23 12:50:00,90.41,90.7,90.12,90.53,74512.0,88.1152,88.3978,87.8326,88.2322,74512.0
2020-04-23 13:00:00,90.64,90.83,90.62,90.75,25412.0,88.3394,88.5245,88.3199,88.4466,25412.0
2020-04-23 13:10:00,90.7,91.09,90.7,91.0,71922.0,88.3978,88.7779,88.3978,88.6902,71922.0
2020-04-23 13:20:00,90.97,91.13,90.71,90.83,207950.0,88.661,88.8169,88.4076,88.5245,207950.0
2020-04-23 13:30:00,90.76,90.96,90.69,90.69,30138.0,88.4563,88.6512,88.3881,88.3881,30138.0
2020-04-23 13:40:00,90.69,90.74,90.44,90.44,60669.0,88.3881,88.4368,88.1444,88.1444,60669.0
2020-04-23 13:50:00,90.46,90.59,90.35,90.47,41655.0,88.1639,88.2906,88.0567,88.1737,41655.0
2020-04-23 14:00:00,90.45,90.56,90.38,90.42,47092.0,88.1542,88.2614,88.086,88.1249,47092.0
2020-04-23 14:10:00,90.38,90.8,90.22,90.79,77637.0,88.086,88.4953,87.93,88.4856,77637.0
2020-04-23 14:20:00,90.8,91.09,90.74,91.02,106732.0,88.4953,88.7779,88.4368,88.7097,106732.0
2020-04-23 14:30:00,91.03,91.34,90.98,91.31,81763.0,88.7195,89.0216,88.6707,88.9924,81763.0
2020-04-23 14:40:00,91.31,91.46,91.08,91.11,93522.0,88.9924,89.1385,88.7682,88.7974,93522.0
2020-04-23 14:50:00,91.09,91.4,91.06,91.39,55787.0,88.7779,89.0801,88.7487,89.0703,55787.0
2020-04-23 15:00:00,91.39,91.5,90.91,90.91,93523.0,89.0703,89.1775,88.6025,88.6025,93523.0
2020-04-23 15:10:00,90.93,90.94,90.39,90.42,45707.0,88.622,88.6317,88.0957,88.1249,45707.0
2020-04-23 15:20:00,90.43,90.47,90.2,90.33,39252.0,88.1347,88.1737,87.9105,88.0372,39252.0
2020-04-23 15:30:00,90.29,90.31,89.13,89.87,129826.0,87.9982,88.0177,86.8677,87.5889,129826.0
2020-04-23 15:40:00,89.88,90.18,89.86,90.13,105347.0,87.5987,87.891,87.5792,87.8423,105347.0
2020-04-23 15:50:00,90.14,90.69,90.03,90.16,352218.0,87.8521,88.3881,87.7448,87.8715,352218.0
2020-04-24 09:30:00,90.23,90.84,89.73,89.97,86654.0,87.9398,88.5343,87.4525,87.6864,86654.0
2020-04-24 09:40:00,89.89,90.03,89.28,89.37,22555.0,87.6084,87.7448,87.0139,87.1016,22555.0
2020-04-24 09:50:00,89.37,89.43,89.08,89.14,47374.0,87.1016,87.1601,86.819,86.8774,47374.0
2020-04-24 10:00:00,89.13,89.51,89.12,89.36,35056.0,86.8677,87.238,86.8579,87.0919,35056.0
2020-04-24 10:10:00,89.35,89.59,89.26,89.46,33754.0,87.0821,87.316,86.9944,87.1893,33754.0
2020-04-24 10:20:00,89.38,89.79,89.37,89.72,60477.0,87.1113,87.5109,87.1016,87.4427,60477.0
2020-04-24 10:30:00,89.73,90.36,89.71,90.33,50768.0,87.4525,88.0665,87.433,88.0372,50768.0
2020-04-24 10:40:00,90.33,90.45,89.89,90.02,34554.0,88.0372,88.1542,87.6084,87.7351,34554.0
2020-04-24 10:50:00,90.04,90.13,89.77,89.79,62207.0,87.7546,87.8423,87.4914,87.5109,62207.0
2020-04-24 11:00:00,89.8,89.87,89.64,89.74,50532.0,87.5207,87.5889,87.3647,87.4622,50532.0
2020-04-24 11:10:00,89.71,89.93,89.53,89.9,37756.0,87.433,87.6474,87.2575,87.6181,37756.0
2020-04-24 11:20:00,89.92,90.11,89.81,89.95,59949.0,87.6376,87.8228,87.5304,87.6669,59949.0
2020-04-24 11:30:00,89.96,90.05,89.77,89.79,38033.0,87.6766,87.7643,87.4914,87.5109,38033.0
2020-04-24 11:40:00,89.8,89.8,89.53,89.68,46068.0,87.5207,87.5207,87.2575,87.4037,46068.0
2020-04-24 11:50:00,89.68,89.7,89.36,89.37,68327.0,87.4037,87.4232,87.0919,87.1016,68327.0
2020-04-24 12:00:00,89.4,89.44,89.24,89.36,28462.0,87.1308,87.1698,86.9749,87.0919,28462.0
2020-04-24 12:10:00,89.32,89.38,89.07,89.12,43893.0,87.0529,87.1113,86.8092,86.8579,43893.0
2020-04-24 12:20:00,89.08,89.19,88.92,89.17,38081.0,86.819,86.9262,86.663,86.9067,38081.0
2020-04-24 12:30:00,89.12,89.18,89.0,89.15,23562.0,86.8579,86.9164,86.741,86.8872,23562.0
2020-04-24 12:40:00,89.14,89.26,89.1,89.17,46589.0,86.8774,86.9944,86.8384,86.9067,46589.0
2020-04-24 12:50:00,89.15,89.19,89.09,89.13,22578.0,86.8872,86.9262,86.8287,86.8677,22578.0
2020-04-24 13:00:00,89.14,89.15,88.94,88.95,20792.0,86.8774,86.8872,86.6825,86.6923,20792.0
2020-04-24 13:10:00,88.94,88.98,88.89,88.93,26071.0,86.6825,86.7215,86.6338,86.6728,26071.0
2020-04-24 13:20:00,88.91,88.97,88.85,88.97,17576.0,86.6533,86.7117,86.5948,86.7117,17576.0
2020-04-24 13:30:00,88.96,88.98,88.9,88.96,20794.0,86.702,86.7215,86.6435,86.702,20794.0
2020-04-24 13:40:00,88.97,89.17,88.96,89.16,21150.0,86.7117,86.9067,86.702,86.8969,21150.0
2020-04-24 13:50:00,89.15,89.46,89.12,89.46,28183.0,86.8872,87.1893,86.8579,87.1893,28183.0
2020-04-24 14:00:00,89.44,89.6,89.44,89.5,30468.0,87.1698,87.3258,87.1698,87.2283,30468.0
2020-04-24 14:10:00,89.48,89.62,89.4,89.6,31962.0,87.2088,87.3453,87.1308,87.3258,31962.0
2020-04-24 14:20:00,89.61,89.62,89.44,89.51,28153.0,87.3355,87.3453,87.1698,87.238,28153.0
2020-04-24 14:30:00,89.5,89.66,89.48,89.66,25225.0,87.2283,87.3842,87.2088,87.3842,25225.0
2020-04-24 14:40:00,89.67,89.71,89.57,89.71,23447.0,87.394,87.433,87.2965,87.433,23447.0
2020-04-24 14:50:00,89.71,89.73,89.47,89.59,37692.0,87.433,87.4525,87.1991,87.316,37692.0
2020-04-24 15:00:00,89.58,89.85,89.47,89.82,52911.0,87.3063,87.5694,87.1991,87.5402,52911.0
2020-04-24 15:10:00,89.82,90.01,89.72,90.01,61264.0,87.5402,87.7254,87.4427,87.7254,61264.0
2020-04-24 15:20:00,90.0,90.09,89.86,90.04,50485.0,87.7156,87.8033,87.5792,87.7546,50485.0
2020-04-24 15:30:00,90.05,90.31,89.99,90.2,55714.0,87.7643,88.0177,87.7059,87.9105,55714.0
2020-04-24 15:40:00,90.22,90.49,90.22,90.39,51213.0,87.93,88.1932,87.93,88.0957,51213.0
2020-04-24 15:50:00,90.4,90.71,90.22,90.64,220682.0,88.1055,88.4076,87.93,88.3394,220682.0
2020-04-27 09:30:00,91.13,91.22,90.68,91.08,63125.0,88.8169,88.9046,88.3783,88.7682,63125.0
2020-04-27 09:40:00,91.21,91.22,90.89,90.96,30271.0,88.8949,88.9046,88.583,88.6512,30271.0
2020-04-27 09:50:00,90.93,91.03,90.67,90.88,42525.0,88.622,88.7195,88.3686,88.5733,42525.0
2020-04-27 10:00:00,90.93,91.14,90.86,90.88,37970.0,88.622,88.8267,88.5538,88.5733,37970.0
2020-04-27 10:10:00,90.9,90.9,90.67,90.67,48626.0,88.5928,88.5928,88.3686,88.3686,48626.0
2020-04-27 10:20:00,90.67,90.67,90.38,90.64,100901.0,88.3686,88.3686,88.086,88.3394,100901.0
2020-04-27 10:30:00,90.63,90.66,89.93,90.03,72458.0,88.3296,88.3589,87.6474,87.7448,72458.0
2020-04-27 10:40:00,90.03,90.03,89.3,89.43,65355.0,87.7448,87.7448,87.0334,87.1601,65355.0
2020-04-27 10:50:00,89.42,89.52,89.2,89.31,70878.0,87.1503,87.2478,86.9359,87.0431,70878.0
2020-04-27 11:00:00,89.32,89.34,89.0,89.07,105993.0,87.0529,87.0724,86.741,86.8092,105993.0
2020-04-27 11:10:00,89.06,89.47,88.86,89.34,248363.0,86.7995,87.1991,86.6045,87.0724,248363.0
2020-04-27 11:20:00,89.35,89.42,89.25,89.28,93211.0,87.0821,87.1503,86.9846,87.0139,93211.0
2020-04-27 11:30:00,89.27,89.44,89.25,89.41,74148.0,87.0041,87.1698,86.9846,87.1406,74148.0
2020-04-27 11:40:00,89.4,89.47,89.34,89.36,52405.0,87.1308,87.1991,87.0724,87.0919,52405.0
2020-04-27 11:50:00,89.36,89.39,89.14,89.28,100530.0,87.0919,87.1211,86.8774,87.0139,100530.0
2020-04-27 12:00:00,89.28,89.39,89.18,89.34,124267.0,87.0139,87.1211,86.9164,87.0724,124267.0
2020-04-27 12:10:00,89.34,89.38,89.29,89.32,64847.0,87.0724,87.1113,87.0236,87.0529,64847.0
2020-04-27 12:20:00,89.34,89.46,89.32,89.45,37467.0,87.0724,87.1893,87.0529,87.1796,37467.0
2020-04-27 12:30:00,89.44,89.86,89.44,89.77,37891.0,87.1698,87.5792,87.1698,87.4914,37891.0
2020-04-27 12:40:00,89.76,89.82,89.68,89.8,29143.0,87.4817,87.5402,87.4037,87.5207,29143.0
2020-04-27 12:50:00,89.81,90.1,89.8,90.0,40300.0,87.5304,87.8131,87.5207,87.7156,40300.0
2020-04-27 13:00:00,90.0,90.3,89.94,90.27,46496.0,87.7156,88.008,87.6571,87.9788,46496.0
2020-04-27 13:10:00,90.28,90.28,90.06,90.08,43270.0,87.9885,87.9885,87.7741,87.7936,43270.0
2020-04-27 13:20:00,90.09,90.24,90.0,90.23,33624.0,87.8033,87.9495,87.7156,87.9398,33624.0
2020-04-27 13:30:00,90.21,90.22,90.06,90.18,22432.0,87.9203,87.93,87.7741,87.891,22432.0
2020-04-27 13:40:00,90.16,90.2,89.92,90.0,36781.0,87.8715,87.9105,87.6376,87.7156,36781.0
2020-04-27 13:50:00,90.0,90.11,89.98,90.05,27037.0,87.7156,87.8228,87.6961,87.7643,27037.0
2020-04-27 14:00:00,90.08,90.31,90.07,90.26,26531.0,87.7936,88.0177,87.7838,87.969,26531.0
2020-04-27 14:10:00,90.26,90.29,90.18,90.22,22955.0,87.969,87.9982,87.891,87.93,22955.0
2020-04-27 14:20:00,90.24,90.29,90.13,90.23,24088.0,87.9495,87.9982,87.8423,87.9398,24088.0
2020-04-27 14:30:00,90.24,90.34,90.19,90.28,28719.0,87.9495,88.047,87.9008,87.9885,28719.0
2020-04-27 14:40:00,90.29,90.36,90.14,90.23,38769.0,87.9982,88.0665,87.8521,87.9398,38769.0
2020-04-27 14:50:00,90.24,90.25,90.09,90.14,19569.0,87.9495,87.9593,87.8033,87.8521,19569.0
2020-04-27 15:00:00,90.13,90.24,90.07,90.15,33223.0,87.8423,87.9495,87.7838,87.8618,33223.0
2020-04-27 15:10:00,90.16,90.32,90.14,90.3,28934.0,87.8715,88.0275,87.8521,88.008,28934.0
2020-04-27 15:20:00,90.31,90.36,90.18,90.22,34893.0,88.0177,88.0665,87.891,87.93,34893.0
2020-04-27 15:30:00,90.23,90.51,90.21,90.46,36008.0,87.9398,88.2127,87.9203,88.1639,36008.0
2020-04-27 15:40:00,90.46,90.77,90.45,90.75,81931.0,88.1639,88.4661,88.1542,88.4466,81931.0
2020-04-27 15:50:00,90.75,90.82,90.44,90.75,312202.0,88.4466,88.5148,88.1444,88.4466,312202.0
2020-04-28 09:30:00,91.08,91.25,89.95,90.06,149033.0,88.7682,88.9339,87.6669,87.7741,149033.0
2020-04-28 09:40:00,90.1,90.14,89.25,89.36,94641.0,87.8131,87.8521,86.9846,87.0919,94641.0
2020-04-28 09:50:00,89.37,89.47,89.18,89.22,113004.0,87.1016,87.1991,86.9164,86.9554,113004.0
2020-04-28 10:00:00,89.26,89.69,89.22,89.46,82932.0,86.9944,87.4135,86.9554,87.1893,82932.0
2020-04-28 10:10:00,89.44,89.67,89.38,89.6,51053.0,87.1698,87.394,87.1113,87.3258,51053.0
2020-04-28 10:20:00,89.59,89.63,89.48,89.58,40061.0,87.316,87.355,87.2088,87.3063,40061.0
2020-04-28 10:30:00,89.57,89.59,88.93,88.96,59360.0,87.2965,87.316,86.6728,86.702,59360.0
2020-04-28 10:40:00,88.95,88.99,88.38,88.53,103731.0,86.6923,86.7312,86.1367,86.2829,103731.0
2020-04-28 10:50:00,88.53,88.72,88.49,88.56,59397.0,86.2829,86.4681,86.2439,86.3122,59397.0
2020-04-28 11:00:00,88.58,88.84,88.47,88.71,46737.0,86.3316,86.585,86.2244,86.4583,46737.0
2020-04-28 11:10:00,88.71,88.73,88.34,88.4,59422.0,86.4583,86.4778,86.0977,86.1562,59422.0
2020-04-28 11:20:00,88.42,88.86,88.29,88.81,70252.0,86.1757,86.6045,86.049,86.5558,70252.0
2020-04-28 11:30:00,88.8,88.9,88.62,88.63,68360.0,86.5461,86.6435,86.3706,86.3804,68360.0
2020-04-28 11:40:00,88.61,88.64,88.37,88.43,49383.0,86.3609,86.3901,86.127,86.1855,49383.0
2020-04-28 11:50:00,88.45,88.57,88.32,88.34,99886.0,86.2049,86.3219,86.0782,86.0977,99886.0
2020-04-28 12:00:00,88.35,88.53,88.19,88.42,40153.0,86.1075,86.2829,85.9515,86.1757,40153.0
2020-04-28 12:10:00,88.43,88.62,88.2,88.35,43020.0,86.1855,86.3706,85.9613,86.1075,43020.0
2020-04-28 12:20:00,88.35,88.44,88.28,88.39,42621.0,86.1075,86.1952,86.0393,86.1465,42621.0
2020-04-28 12:30:00,88.37,88.53,88.24,88.51,13900.0,86.127,86.2829,86.0003,86.2634,13900.0
2020-04-28 12:40:00,88.47,88.62,88.44,88.62,12781.0,86.2244,86.3706,86.1952,86.3706,12781.0
2020-04-28 12:50:00,88.6,88.81,88.57,88.76,23821.0,86.3511,86.5558,86.3219,86.5071,23821.0
2020-04-28 13:00:00,88.76,88.97,88.76,88.87,32881.0,86.5071,86.7117,86.5071,86.6143,32881.0
2020-04-28 13:10:00,88.87,88.92,88.75,88.8,13691.0,86.6143,86.663,86.4973,86.5461,13691.0
2020-04-28 13:20:00,88.82,88.9,88.75,88.75,16178.0,86.5656,86.6435,86.4973,86.4973,16178.0
2020-04-28 13:30:00,88.75,88.85,88.69,88.71,22714.0,86.4973,86.5948,86.4389,86.4583,22714.0
2020-04-28 13:40:00,88.7,89.06,88.68,89.05,21586.0,86.4486,86.7995,86.4291,86.7897,21586.0
2020-04-28 13:50:00,89.06,89.1,88.97,88.98,20061.0,86.7995,86.8384,86.7117,86.7215,20061.0
2020-04-28 14:00:00,88.99,89.15,88.96,89.01,14631.0,86.7312,86.8872,86.702,86.7507,14631.0
2020-04-28 14:10:00,89.03,89.12,89.03,89.06,15723.0,86.7702,86.8579,86.7702,86.7995,15723.0
2020-04-28 14:20:00,89.07,89.07,88.84,88.92,26283.0,86.8092,86.8092,86.585,86.663,26283.0
2020-04-28 14:30:00,88.94,88.98,88.63,88.64,20759.0,86.6825,86.7215,86.3804,86.3901,20759.0
2020-04-28 14:40:00,88.65,88.66,88.48,88.5,21001.0,86.3999,86.4096,86.2342,86.2537,21001.0
2020-04-28 14:50:00,88.49,88.55,88.37,88.45,33612.0,86.2439,86.3024,86.127,86.2049,33612.0
2020-04-28 15:00:00,88.44,88.6,88.41,88.55,31240.0,86.1952,86.3511,86.166,86.3024,31240.0
2020-04-28 15:10:00,88.54,88.67,88.53,88.66,31770.0,86.2927,86.4194,86.2829,86.4096,31770.0
2020-04-28 15:20:00,88.65,88.81,88.43,88.62,34309.0,86.3999,86.5558,86.1855,86.3706,34309.0
2020-04-28 15:30:00,88.57,88.63,88.4,88.57,39602.0,86.3219,86.3804,86.1562,86.3219,39602.0
2020-04-28 15:40:00,88.59,88.59,88.32,88.32,54614.0,86.3414,86.3414,86.0782,86.0782,54614.0
2020-04-28 15:50:00,88.31,88.46,87.73,87.76,322150.0,86.0685,86.2147,85.5032,85.5325,322150.0
2020-04-29 09:30:00,88.88,88.89,88.36,88.65,84903.0,86.624,86.6338,86.1172,86.3999,84903.0
2020-04-29 09:40:00,88.61,88.69,88.21,88.4,24844.0,86.3609,86.4389,85.971,86.1562,24844.0
2020-04-29 09:50:00,88.41,88.44,88.1,88.1,33855.0,86.166,86.1952,85.8638,85.8638,33855.0
2020-04-29 10:00:00,88.09,88.12,87.81,87.91,67509.0,85.8541,85.8833,85.5812,85.6787,67509.0
2020-04-29 10:10:00,87.91,88.3,87.83,88.27,60064.0,85.6787,86.0588,85.6007,86.0295,60064.0
2020-04-29 10:20:00,88.25,88.53,88.21,88.46,119553.0,86.01,86.2829,85.971,86.2147,119553.0
2020-04-29 10:30:00,88.5,88.71,88.44,88.57,36320.0,86.2537,86.4583,86.1952,86.3219,36320.0
2020-04-29 10:40:00,88.58,88.65,88.46,88.56,18717.0,86.3316,86.3999,86.2147,86.3122,18717.0
2020-04-29 10:50:00,88.63,88.8,88.6,88.6,22469.0,86.3804,86.5461,86.3511,86.3511,22469.0
2020-04-29 11:00:00,88.58,88.69,88.51,88.56,33211.0,86.3316,86.4389,86.2634,86.3122,33211.0
2020-04-29 11:10:00,88.58,88.67,88.53,88.64,37736.0,86.3316,86.4194,86.2829,86.3901,37736.0
2020-04-29 11:20:00,88.64,88.8,88.59,88.79,28898.0,86.3901,86.5461,86.3414,86.5363,28898.0
2020-04-29 11:30:00,88.79,88.84,88.66,88.77,27705.0,86.5363,86.585,86.4096,86.5168,27705.0
2020-04-29 11:40:00,88.78,88.93,88.77,88.85,41155.0,86.5266,86.6728,86.5168,86.5948,41155.0
2020-04-29 11:50:00,88.85,88.89,88.77,88.78,69855.0,86.5948,86.6338,86.5168,86.5266,69855.0
2020-04-29 12:00:00,88.79,88.8,88.69,88.7,92488.0,86.5363,86.5461,86.4389,86.4486,92488.0
2020-04-29 12:10:00,88.7,88.89,88.66,88.77,87624.0,86.4486,86.6338,86.4096,86.5168,87624.0
2020-04-29 12:20:00,88.76,88.77,88.57,88.72,55981.0,86.5071,86.5168,86.3219,86.4681,55981.0
2020-04-29 12:30:00,88.72,88.96,88.69,88.91,26008.0,86.4681,86.702,86.4389,86.6533,26008.0
2020-04-29 12:40:00,88.9,88.94,88.76,88.77,37743.0,86.6435,86.6825,86.5071,86.5168,37743.0
2020-04-29 12:50:00,88.78,88.85,88.77,88.8,36848.0,86.5266,86.5948,86.5168,86.5461,36848.0
2020-04-29 13:00:00,88.82,89.22,88.82,88.92,46945.0,86.5656,86.9554,86.5656,86.663,46945.0
2020-04-29 13:10:00,88.89,89.07,88.89,89.02,51217.0,86.6338,86.8092,86.6338,86.7605,51217.0
2020-04-29 13:20:00,89.0,89.16,88.97,89.12,26423.0,86.741,86.8969,86.7117,86.8579,26423.0
2020-04-29 13:30:00,89.12,89.28,89.1,89.19,35374.0,86.8579,87.0139,86.8384,86.9262,35374.0
2020-04-29 13:40:00,89.18,89.31,89.11,89.31,38479.0,86.9164,87.0431,86.8482,87.0431,38479.0
2020-04-29 13:50:00,89.31,89.49,89.31,89.45,25021.0,87.0431,87.2186,87.0431,87.1796,25021.0
2020-04-29 14:00:00,89.51,89.67,89.22,89.23,50278.0,87.238,87.394,86.9554,86.9651,50278.0
2020-04-29 14:10:00,89.28,89.3,88.96,88.98,84725.0,87.0139,87.0334,86.702,86.7215,84725.0
2020-04-29 14:20:00,88.98,89.22,88.98,89.18,42322.0,86.7215,86.9554,86.7215,86.9164,42322.0
2020-04-29 14:30:00,89.21,89.4,89.1,89.37,47837.0,86.9457,87.1308,86.8384,87.1016,47837.0
2020-04-29 14:40:00,89.33,89.54,89.29,89.53,37807.0,87.0626,87.2673,87.0236,87.2575,37807.0
2020-04-29 14:50:00,89.53,89.69,89.4,89.65,55418.0,87.2575,87.4135,87.1308,87.3745,55418.0
2020-04-29 15:00:00,89.67,89.87,89.6,89.79,51518.0,87.394,87.5889,87.3258,87.5109,51518.0
2020-04-29 15:10:00,89.79,89.79,89.44,89.63,62804.0,87.5109,87.5109,87.1698,87.355,62804.0
2020-04-29 15:20:00,89.63,89.77,89.48,89.63,69979.0,87.355,87.4914,87.2088,87.355,69979.0
2020-04-29 15:30:00,89.62,89.79,89.54,89.63,80511.0,87.3453,87.5109,87.2673,87.355,80511.0
2020-04-29 15:40:00,89.63,89.7,89.51,89.55,72496.0,87.355,87.4232,87.238,87.277,72496.0
2020-04-29 15:50:00,89.56,89.58,89.07,89.13,284116.0,87.2868,87.3063,86.8092,86.8677,284116.0
2020-04-30 09:30:00,88.82,88.83,87.9,88.05,87996.0,86.5656,86.5753,85.6689,85.8151,87996.0
2020-04-30 09:40:00,88.06,88.08,87.58,87.67,47237.0,85.8248,85.8443,85.357,85.4447,47237.0
2020-04-30 09:50:00,87.68,87.68,87.29,87.57,83482.0,85.4545,85.4545,85.0744,85.3473,83482.0
2020-04-30 10:00:00,87.52,87.9,87.44,87.88,35044.0,85.2986,85.6689,85.2206,85.6494,35044.0
2020-04-30 10:10:00,87.9,88.05,87.37,87.42,67546.0,85.6689,85.8151,85.1524,85.2011,67546.0
2020-04-30 10:20:00,87.42,87.44,87.14,87.27,93044.0,85.2011,85.2206,84.9282,85.0549,93044.0
2020-04-30 10:30:00,87.27,87.77,87.26,87.73,61463.0,85.0549,85.5422,85.0452,85.5032,61463.0
2020-04-30 10:40:00,87.74,87.9,87.66,87.9,41780.0,85.513,85.6689,85.435,85.6689,41780.0
2020-04-30 10:50:00,87.9,88.2,87.89,88.14,26255.0,85.6689,85.9613,85.6592,85.9028,26255.0
2020-04-30 11:00:00,88.2,88.6,88.19,88.5,34136.0,85.9613,86.3511,85.9515,86.2537,34136.0
2020-04-30 11:10:00,88.5,88.64,88.43,88.45,36481.0,86.2537,86.3901,86.1855,86.2049,36481.0
2020-04-30 11:20:00,88.44,88.58,88.36,88.45,26501.0,86.1952,86.3316,86.1172,86.2049,26501.0
2020-04-30 11:30:00,88.42,88.58,88.33,88.42,24273.0,86.1757,86.3316,86.088,86.1757,24273.0
2020-04-30 11:40:00,88.46,88.57,88.18,88.19,25053.0,86.2147,86.3219,85.9418,85.9515,25053.0
2020-04-30 11:50:00,88.22,88.29,88.14,88.2,18790.0,85.9808,86.049,85.9028,85.9613,18790.0
2020-04-30 12:00:00,88.17,88.33,88.05,88.28,25341.0,85.9321,86.088,85.8151,86.0393,25341.0
2020-04-30 12:10:00,88.29,88.52,88.28,88.4,26406.0,86.049,86.2732,86.0393,86.1562,26406.0
2020-04-30 12:20:00,88.41,88.43,88.19,88.31,23464.0,86.166,86.1855,85.9515,86.0685,23464.0
2020-04-30 12:30:00,88.3,88.54,88.14,88.54,23493.0,86.0588,86.2927,85.9028,86.2927,23493.0
2020-04-30 12:40:00,88.54,88.73,88.51,88.72,29929.0,86.2927,86.4778,86.2634,86.4681,29929.0
2020-04-30 12:50:00,88.73,88.86,88.64,88.8,53717.0,86.4778,86.6045,86.3901,86.5461,53717.0
2020-04-30 13:00:00,88.79,88.79,88.62,88.65,18079.0,86.5363,86.5363,86.3706,86.3999,18079.0
2020-04-30 13:10:00,88.63,88.75,88.59,88.67,28900.0,86.3804,86.4973,86.3414,86.4194,28900.0
2020-04-30 13:20:00,88.68,88.68,88.48,88.49,20756.0,86.4291,86.4291,86.2342,86.2439,20756.0
2020-04-30 13:30:00,88.51,88.51,88.29,88.32,20900.0,86.2634,86.2634,86.049,86.0782,20900.0
2020-04-30 13:40:00,88.33,88.34,88.22,88.26,16405.0,86.088,86.0977,85.9808,86.0198,16405.0
2020-04-30 13:50:00,88.22,88.33,88.17,88.26,14520.0,85.9808,86.088,85.9321,86.0198,14520.0
2020-04-30 14:00:00,88.24,88.39,88.21,88.29,33113.0,86.0003,86.1465,85.971,86.049,33113.0
2020-04-30 14:10:00,88.31,88.53,88.29,88.49,17800.0,86.0685,86.2829,86.049,86.2439,17800.0
2020-04-30 14:20:00,88.47,88.63,88.47,88.52,25854.0,86.2244,86.3804,86.2244,86.2732,25854.0
2020-04-30 14:30:00,88.5,88.57,88.36,88.41,25230.0,86.2537,86.3219,86.1172,86.166,25230.0
2020-04-30 14:40:00,88.4,88.48,88.35,88.41,20683.0,86.1562,86.2342,86.1075,86.166,20683.0
2020-04-30 14:50:00,88.4,88.46,88.17,88.29,24274.0,86.1562,86.2147,85.9321,86.049,24274.0
2020-04-30 15:00:00,88.29,88.45,88.23,88.43,21461.0,86.049,86.2049,85.9905,86.1855,21461.0
2020-04-30 15:10:00,88.44,88.52,88.31,88.43,39342.0,86.1952,86.2732,86.0685,86.1855,39342.0
2020-04-30 15:20:00,88.45,88.57,88.43,88.43,44949.0,86.2049,86.3219,86.1855,86.1855,44949.0
2020-04-30 15:30:00,88.44,88.48,88.15,88.16,57414.0,86.1952,86.2342,85.9126,85.9223,57414.0
2020-04-30 15:40:00,88.15,88.24,88.05,88.08,74029.0,85.9126,86.0003,85.8151,85.8443,74029.0
2020-04-30 15:50:00,88.09,88.11,87.43,87.63,466877.0,85.8541,85.8736,85.2108,85.4058,466877.0
2020-05-01 09:30:00,87.43,87.95,86.57,87.25,104817.0,85.2108,85.7176,84.3727,85.0354,104817.0
2020-05-01 09:40:00,87.3,87.66,87.16,87.4,38613.0,85.0841,85.435,84.9477,85.1816,38613.0
2020-05-01 09:50:00,87.4,87.41,86.85,86.98,37629.0,85.1816,85.1913,84.6456,84.7723,37629.0
2020-05-01 10:00:00,87.02,87.32,86.8,86.82,66450.0,84.8112,85.1036,84.5968,84.6163,66450.0
2020-05-01 10:10:00,86.85,86.86,86.54,86.62,40346.0,84.6456,84.6553,84.3434,84.4214,40346.0
2020-05-01 10:20:00,86.62,86.64,86.1,86.38,101001.0,84.4214,84.4409,83.9146,84.1875,101001.0
2020-05-01 10:30:00,86.41,86.46,85.99,86.2,83701.0,84.2167,84.2655,83.8074,84.0121,83701.0
2020-05-01 10:40:00,86.19,86.33,86.09,86.23,68420.0,84.0023,84.1388,83.9048,84.0413,68420.0
2020-05-01 10:50:00,86.23,86.56,86.18,86.37,129937.0,84.0413,84.3629,83.9926,84.1777,129937.0
2020-05-01 11:00:00,86.37,86.45,85.89,86.19,90539.0,84.1777,84.2557,83.7099,84.0023,90539.0
2020-05-01 11:10:00,86.25,86.53,86.25,86.36,32006.0,84.0608,84.3337,84.0608,84.168,32006.0
2020-05-01 11:20:00,86.38,86.7,86.37,86.59,33818.0,84.1875,84.4994,84.1777,84.3922,33818.0
2020-05-01 11:30:00,86.59,87.03,86.5,87.0,43653.0,84.3922,84.821,84.3044,84.7918,43653.0
2020-05-01 11:40:00,86.97,87.05,86.72,86.73,27992.0,84.7625,84.8405,84.5189,84.5286,27992.0
2020-05-01 11:50:00,86.74,86.84,86.49,86.52,42947.0,84.5384,84.6358,84.2947,84.3239,42947.0
2020-05-01 12:00:00,86.52,86.54,86.25,86.28,43852.0,84.3239,84.3434,84.0608,84.09,43852.0
2020-05-01 12:10:00,86.3,86.33,85.96,85.96,27932.0,84.1095,84.1388,83.7781,83.7781,27932.0
2020-05-01 12:20:00,85.96,86.0,85.87,85.87,32667.0,83.7781,83.8171,83.6904,83.6904,32667.0
2020-05-01 12:30:00,85.87,86.16,85.82,86.0,39535.0,83.6904,83.9731,83.6417,83.8171,39535.0
2020-05-01 12:40:00,85.97,86.05,85.78,85.94,45029.0,83.7879,83.8659,83.6027,83.7587,45029.0
2020-05-01 12:50:00,85.96,86.13,85.96,86.04,44784.0,83.7781,83.9438,83.7781,83.8561,44784.0
2020-05-01 13:00:00,86.07,86.09,85.99,86.0,24007.0,83.8854,83.9048,83.8074,83.8171,24007.0
2020-05-01 13:10:00,86.02,86.06,85.85,85.87,36943.0,83.8366,83.8756,83.6709,83.6904,36943.0
2020-05-01 13:20:00,85.85,85.86,85.66,85.85,104129.0,83.6709,83.6807,83.4858,83.6709,104129.0
2020-05-01 13:30:00,85.81,85.88,85.71,85.81,46674.0,83.632,83.7002,83.5345,83.632,46674.0
2020-05-01 13:40:00,85.79,85.93,85.75,85.79,43299.0,83.6125,83.7489,83.5735,83.6125,43299.0
2020-05-01 13:50:00,85.86,85.96,85.84,85.96,24539.0,83.6807,83.7781,83.6612,83.7781,24539.0
2020-05-01 14:00:00,85.96,86.12,85.88,86.06,28024.0,83.7781,83.9341,83.7002,83.8756,28024.0
2020-05-01 14:10:00,86.07,86.38,86.05,86.37,32885.0,83.8854,84.1875,83.8659,84.1777,32885.0
2020-05-01 14:20:00,86.35,86.46,86.17,86.18,43262.0,84.1583,84.2655,83.9828,83.9926,43262.0
2020-05-01 14:30:00,86.19,86.2,86.01,86.09,22674.0,84.0023,84.0121,83.8269,83.9048,22674.0
2020-05-01 14:40:00,86.09,86.12,85.94,85.98,21660.0,83.9048,83.9341,83.7587,83.7976,21660.0
2020-05-01 14:50:00,85.96,86.06,85.95,86.05,42417.0,83.7781,83.8756,83.7684,83.8659,42417.0
2020-05-01 15:00:00,86.0,86.06,85.91,85.98,40624.0,83.8171,83.8756,83.7294,83.7976,40624.0
2020-05-01 15:10:00,85.99,86.18,85.99,86.1,35800.0,83.8074,83.9926,83.8074,83.9146,35800.0
2020-05-01 15:20:00,86.11,86.17,86.0,86.05,41418.0,83.9243,83.9828,83.8171,83.8659,41418.0
2020-05-01 15:30:00,86.03,86.11,85.9,86.1,68137.0,83.8464,83.9243,83.7197,83.9146,68137.0
2020-05-01 15:40:00,86.16,86.6,86.14,86.52,62355.0,83.9731,84.4019,83.9536,84.3239,62355.0
2020-05-01 15:50:00,86.5,86.54,85.93,86.05,273632.0,84.3044,84.3434,83.7489,83.8659,273632.0
2020-05-04 09:30:00,86.61,87.12,85.95,86.49,91058.0,84.4117,84.9087,83.7684,84.2947,91058.0
2020-05-04 09:40:00,86.48,86.5,86.13,86.22,108477.0,84.285,84.3044,83.9438,84.0316,108477.0
2020-05-04 09:50:00,86.19,86.33,85.93,85.96,90973.0,84.0023,84.1388,83.7489,83.7781,90973.0
2020-05-04 10:00:00,85.96,86.14,85.91,86.04,133913.0,83.7781,83.9536,83.7294,83.8561,133913.0
2020-05-04 10:10:00,86.04,86.15,85.93,86.04,65258.0,83.8561,83.9633,83.7489,83.8561,65258.0
2020-05-04 10:20:00,86.02,86.37,85.97,86.34,49417.0,83.8366,84.1777,83.7879,84.1485,49417.0
2020-05-04 10:30:00,86.37,86.56,86.25,86.45,51551.0,84.1777,84.3629,84.0608,84.2557,51551.0
2020-05-04 10:40:00,86.44,87.07,86.43,86.91,87433.0,84.246,84.86,84.2362,84.704,87433.0
2020-05-04 10:50:00,86.91,87.32,86.9,87.24,70809.0,84.704,85.1036,84.6943,85.0257,70809.0
2020-05-04 11:00:00,87.2,87.71,87.14,87.6,133609.0,84.9867,85.4837,84.9282,85.3765,133609.0
2020-05-04 11:10:00,87.59,87.78,87.43,87.51,153154.0,85.3668,85.552,85.2108,85.2888,153154.0
2020-05-04 11:20:00,87.42,87.46,87.12,87.17,108885.0,85.2011,85.2401,84.9087,84.9574,108885.0
2020-05-04 11:30:00,87.19,87.35,87.14,87.21,89251.0,84.9769,85.1329,84.9282,84.9964,89251.0
2020-05-04 11:40:00,87.22,87.36,87.18,87.34,34636.0,85.0062,85.1426,84.9672,85.1231,34636.0
2020-05-04 11:50:00,87.36,87.39,87.22,87.23,31122.0,85.1426,85.1719,85.0062,85.0159,31122.0
2020-05-04 12:00:00,87.25,87.39,87.2,87.33,37303.0,85.0354,85.1719,84.9867,85.1134,37303.0
2020-05-04 12:10:00,87.34,87.6,87.33,87.58,38690.0,85.1231,85.3765,85.1134,85.357,38690.0
2020-05-04 12:20:00,87.6,87.6,87.37,87.41,42508.0,85.3765,85.3765,85.1524,85.1913,42508.0
2020-05-04 12:30:00,87.42,87.49,87.23,87.24,64844.0,85.2011,85.2693,85.0159,85.0257,64844.0
2020-05-04 12:40:00,87.25,87.27,87.14,87.24,24433.0,85.0354,85.0549,84.9282,85.0257,24433.0
2020-05-04 12:50:00,87.24,87.31,87.21,87.25,45786.0,85.0257,85.0939,84.9964,85.0354,45786.0
2020-05-04 13:00:00,87.26,87.45,87.22,87.4,34267.0,85.0452,85.2303,85.0062,85.1816,34267.0
2020-05-04 13:10:00,87.39,87.41,87.19,87.32,35967.0,85.1719,85.1913,84.9769,85.1036,35967.0
2020-05-04 13:20:00,87.3,87.57,87.28,87.42,55792.0,85.0841,85.3473,85.0646,85.2011,55792.0
2020-05-04 13:30:00,87.43,87.51,87.33,87.38,85602.0,85.2108,85.2888,85.1134,85.1621,85602.0
2020-05-04 13:40:00,87.38,87.74,87.36,87.74,32942.0,85.1621,85.513,85.1426,85.513,32942.0
2020-05-04 13:50:00,87.74,87.85,87.63,87.81,41087.0,85.513,85.6202,85.4058,85.5812,41087.0
2020-05-04 14:00:00,87.83,87.96,87.68,87.69,56647.0,85.6007,85.7274,85.4545,85.4642,56647.0
2020-05-04 14:10:00,87.68,87.84,87.67,87.77,41050.0,85.4545,85.6104,85.4447,85.5422,41050.0
2020-05-04 14:20:00,87.77,88.02,87.73,87.95,51767.0,85.5422,85.7859,85.5032,85.7176,51767.0
2020-05-04 14:30:00,87.95,88.08,87.86,87.88,50440.0,85.7176,85.8443,85.6299,85.6494,50440.0
2020-05-04 14:40:00,87.86,87.91,87.66,87.91,61503.0,85.6299,85.6787,85.435,85.6787,61503.0
2020-05-04 14:50:00,87.9,88.18,87.9,88.14,69781.0,85.6689,85.9418,85.6689,85.9028,69781.0
2020-05-04 15:00:00,88.13,88.31,88.06,88.29,40300.0,85.8931,86.0685,85.8248,86.049,40300.0
2020-05-04 15:10:00,88.3,88.48,88.24,88.31,59445.0,86.0588,86.2342,86.0003,86.0685,59445.0
2020-05-04 15:20:00,88.3,88.41,88.27,88.33,51583.0,86.0588,86.166,86.0295,86.088,51583.0
2020-05-04 15:30:00,88.32,88.38,88.14,88.26,66262.0,86.0782,86.1367,85.9028,86.0198,66262.0
2020-05-04 15:40:00,88.26,88.46,88.2,88.39,61295.0,86.0198,86.2147,85.9613,86.1465,61295.0
2020-05-04 15:50:00,88.38,88.81,88.3,88.8,428698.0,86.1367,86.5558,86.0588,86.5461,428698.0
2020-05-05 09:30:00,88.62,89.18,88.28,89.07,83184.0,86.3706,86.9164,86.0393,86.8092,83184.0
2020-05-05 09:40:00,89.06,89.49,88.99,89.44,39202.0,86.7995,87.2186,86.7312,87.1698,39202.0
2020-05-05 09:50:00,89.46,89.46,89.06,89.27,67670.0,87.1893,87.1893,86.7995,87.0041,67670.0
2020-05-05 10:00:00,89.24,89.4,89.1,89.29,77023.0,86.9749,87.1308,86.8384,87.0236,77023.0
2020-05-05 10:10:00,89.27,89.28,88.89,89.04,38583.0,87.0041,87.0139,86.6338,86.78,38583.0
2020-05-05 10:20:00,89.05,89.06,88.64,88.79,63804.0,86.7897,86.7995,86.3901,86.5363,63804.0
2020-05-05 10:30:00,88.77,88.85,88.5,88.5,46299.0,86.5168,86.5948,86.2537,86.2537,46299.0
2020-05-05 10:40:00,88.48,88.6,88.36,88.55,48254.0,86.2342,86.3511,86.1172,86.3024,48254.0
2020-05-05 10:50:00,88.57,88.59,88.44,88.57,32988.0,86.3219,86.3414,86.1952,86.3219,32988.0
2020-05-05 11:00:00,88.59,88.71,88.44,88.54,34067.0,86.3414,86.4583,86.1952,86.2927,34067.0
2020-05-05 11:10:00,88.54,88.87,88.53,88.86,34156.0,86.2927,86.6143,86.2829,86.6045,34156.0
2020-05-05 11:20:00,88.85,89.03,88.8,88.88,44601.0,86.5948,86.7702,86.5461,86.624,44601.0
2020-05-05 11:30:00,88.89,88.93,88.64,88.68,31533.0,86.6338,86.6728,86.3901,86.4291,31533.0
2020-05-05 11:40:00,88.68,88.92,88.66,88.79,25531.0,86.4291,86.663,86.4096,86.5363,25531.0
2020-05-05 11:50:00,88.78,88.9,88.73,88.8,34165.0,86.5266,86.6435,86.4778,86.5461,34165.0
2020-05-05 12:00:00,88.81,89.19,88.8,89.17,62337.0,86.5558,86.9262,86.5461,86.9067,62337.0
2020-05-05 12:10:00,89.15,89.37,89.13,89.32,41237.0,86.8872,87.1016,86.8677,87.0529,41237.0
2020-05-05 12:20:00,89.31,89.37,89.21,89.35,26379.0,87.0431,87.1016,86.9457,87.0821,26379.0
2020-05-05 12:30:00,89.34,89.38,89.19,89.24,21229.0,87.0724,87.1113,86.9262,86.9749,21229.0
2020-05-05 12:40:00,89.24,89.34,89.2,89.31,30410.0,86.9749,87.0724,86.9359,87.0431,30410.0
2020-05-05 12:50:00,89.31,89.34,89.21,89.24,46518.0,87.0431,87.0724,86.9457,86.9749,46518.0
2020-05-05 13:00:00,89.24,89.33,89.2,89.29,39547.0,86.9749,87.0626,86.9359,87.0236,39547.0
2020-05-05 13:10:00,89.29,89.46,89.28,89.36,37596.0,87.0236,87.1893,87.0139,87.0919,37596.0
2020-05-05 13:20:00,89.34,89.39,89.28,89.34,44354.0,87.0724,87.1211,87.0139,87.0724,44354.0
2020-05-05 13:30:00,89.35,89.49,89.35,89.41,27972.0,87.0821,87.2186,87.0821,87.1406,27972.0
2020-05-05 13:40:00,89.44,89.61,89.4,89.57,39692.0,87.1698,87.3355,87.1308,87.2965,39692.0
2020-05-05 13:50:00,89.56,89.56,89.31,89.36,76615.0,87.2868,87.2868,87.0431,87.0919,76615.0
2020-05-05 14:00:00,89.37,89.41,89.28,89.36,62719.0,87.1016,87.1406,87.0139,87.0919,62719.0
2020-05-05 14:10:00,89.37,89.46,89.29,89.32,67695.0,87.1016,87.1893,87.0236,87.0529,67695.0
2020-05-05 14:20:00,89.34,89.42,89.27,89.31,49149.0,87.0724,87.1503,87.0041,87.0431,49149.0
2020-05-05 14:30:00,89.31,89.33,89.15,89.2,37166.0,87.0431,87.0626,86.8872,86.9359,37166.0
2020-05-05 14:40:00,89.19,89.3,89.13,89.3,29999.0,86.9262,87.0334,86.8677,87.0334,29999.0
2020-05-05 14:50:00,89.32,89.46,89.29,89.35,70095.0,87.0529,87.1893,87.0236,87.0821,70095.0
2020-05-05 15:00:00,89.34,89.41,89.29,89.35,38786.0,87.0724,87.1406,87.0236,87.0821,38786.0
2020-05-05 15:10:00,89.35,89.47,89.12,89.19,58099.0,87.0821,87.1991,86.8579,86.9262,58099.0
2020-05-05 15:20:00,89.21,89.34,88.81,88.9,86406.0,86.9457,87.0724,86.5558,86.6435,86406.0
2020-05-05 15:30:00,88.87,88.87,88.53,88.62,47681.0,86.6143,86.6143,86.2829,86.3706,47681.0
2020-05-05 15:40:00,88.61,88.77,88.47,88.76,71905.0,86.3609,86.5168,86.2244,86.5071,71905.0
2020-05-05 15:50:00,88.77,89.05,88.76,88.81,288430.0,86.5168,86.7897,86.5071,86.5558,288430.0
2020-05-06 09:30:00,89.25,89.57,88.9,89.28,75433.0,86.9846,87.2965,86.6435,87.0139,75433.0
2020-05-06 09:40:00,89.41,89.41,88.59,88.59,33728.0,87.1406,87.1406,86.3414,86.3414,33728.0
2020-05-06 09:50:00,88.57,88.91,88.5,88.74,32712.0,86.3219,86.6533,86.2537,86.4876,32712.0
2020-05-06 10:00:00,88.67,88.67,88.16,88.16,31689.0,86.4194,86.4194,85.9223,85.9223,31689.0
2020-05-06 10:10:00,88.21,88.37,88.0,88.02,25711.0,85.971,86.127,85.7664,85.7859,25711.0
2020-05-06 10:20:00,87.99,88.56,87.98,88.46,23481.0,85.7566,86.3122,85.7469,86.2147,23481.0
2020-05-06 10:30:00,88.45,88.5,88.23,88.25,21167.0,86.2049,86.2537,85.9905,86.01,21167.0
2020-05-06 10:40:00,88.24,88.75,88.12,88.69,32640.0,86.0003,86.4973,85.8833,86.4389,32640.0
2020-05-06 10:50:00,88.6,88.74,88.37,88.43,21408.0,86.3511,86.4876,86.127,86.1855,21408.0
2020-05-06 11:00:00,88.43,88.6,88.19,88.27,29347.0,86.1855,86.3511,85.9515,86.0295,29347.0
2020-05-06 11:10:00,88.31,88.53,88.18,88.24,44126.0,86.0685,86.2829,85.9418,86.0003,44126.0
2020-05-06 11:20:00,88.17,88.31,87.95,88.15,75239.0,85.9321,86.0685,85.7176,85.9126,75239.0
2020-05-06 11:30:00,88.17,88.23,87.89,88.04,73299.0,85.9321,85.9905,85.6592,85.8054,73299.0
2020-05-06 11:40:00,88.01,88.05,87.76,87.76,48426.0,85.7761,85.8151,85.5325,85.5325,48426.0
2020-05-06 11:50:00,87.76,87.81,87.54,87.76,58193.0,85.5325,85.5812,85.318,85.5325,58193.0
2020-05-06 12:00:00,87.74,87.97,87.66,87.84,58391.0,85.513,85.7371,85.435,85.6104,58391.0
2020-05-06 12:10:00,87.85,88.0,87.65,87.98,29756.0,85.6202,85.7664,85.4253,85.7469,29756.0
2020-05-06 12:20:00,87.96,87.97,87.76,87.82,28027.0,85.7274,85.7371,85.5325,85.5909,28027.0
2020-05-06 12:30:00,87.84,87.93,87.72,87.76,18384.0,85.6104,85.6981,85.4935,85.5325,18384.0
2020-05-06 12:40:00,87.74,87.74,87.59,87.6,27431.0,85.513,85.513,85.3668,85.3765,27431.0
2020-05-06 12:50:00,87.58,87.58,87.44,87.5,42874.0,85.357,85.357,85.2206,85.2791,42874.0
2020-05-06 13:00:00,87.51,87.68,87.43,87.56,45032.0,85.2888,85.4545,85.2108,85.3375,45032.0
2020-05-06 13:10:00,87.54,87.8,87.54,87.77,34900.0,85.318,85.5714,85.318,85.5422,34900.0
2020-05-06 13:20:00,87.79,87.82,87.54,87.66,29833.0,85.5617,85.5909,85.318,85.435,29833.0
2020-05-06 13:30:00,87.66,87.99,87.63,87.78,66051.0,85.435,85.7566,85.4058,85.552,66051.0
2020-05-06 13:40:00,87.76,87.95,87.63,87.85,46576.0,85.5325,85.7176,85.4058,85.6202,46576.0
2020-05-06 13:50:00,87.85,87.98,87.8,87.84,43729.0,85.6202,85.7469,85.5714,85.6104,43729.0
2020-05-06 14:00:00,87.84,87.84,87.46,87.47,49689.0,85.6104,85.6104,85.2401,85.2498,49689.0
2020-05-06 14:10:00,87.48,87.51,87.36,87.46,49265.0,85.2596,85.2888,85.1426,85.2401,49265.0
2020-05-06 14:20:00,87.46,87.86,87.43,87.63,72392.0,85.2401,85.6299,85.2108,85.4058,72392.0
2020-05-06 14:30:00,87.64,87.86,87.58,87.66,78318.0,85.4155,85.6299,85.357,85.435,78318.0
2020-05-06 14:40:00,87.67,87.72,87.53,87.56,87150.0,85.4447,85.4935,85.3083,85.3375,87150.0
2020-05-06 14:50:00,87.55,87.63,87.46,87.48,61284.0,85.3278,85.4058,85.2401,85.2596,61284.0
2020-05-06 15:00:00,87.48,87.88,87.39,87.77,184928.0,85.2596,85.6494,85.1719,85.5422,184928.0
2020-05-06 15:10:00,87.76,87.77,87.31,87.47,74666.0,85.5325,85.5422,85.0939,85.2498,74666.0
2020-05-06 15:20:00,87.48,87.61,87.3,87.43,67623.0,85.2596,85.3863,85.0841,85.2108,67623.0
2020-05-06 15:30:00,87.41,87.44,86.79,87.13,117245.0,85.1913,85.2206,84.5871,84.9185,117245.0
2020-05-06 15:40:00,87.12,87.19,86.67,86.68,118475.0,84.9087,84.9769,84.4701,84.4799,118475.0
2020-05-06 15:50:00,86.65,87.01,86.25,86.47,546637.0,84.4506,84.8015,84.0608,84.2752,546637.0
2020-05-07 09:30:00,89.88,92.55,89.83,92.52,933510.0,87.5987,90.2009,87.5499,90.1716,933510.0
2020-05-07 09:40:00,92.55,93.5,92.5,93.33,575619.0,90.2009,91.1268,90.1522,90.9611,575619.0
2020-05-07 09:50:00,93.28,93.41,92.47,92.8,290009.0,90.9124,91.0391,90.1229,90.4445,290009.0
2020-05-07 10:00:00,92.77,93.04,92.3,92.73,189453.0,90.4153,90.6784,89.9572,90.3763,189453.0
2020-05-07 10:10:00,92.75,93.0,92.31,92.66,338490.0,90.3958,90.6395,89.967,90.3081,338490.0
2020-05-07 10:20:00,92.69,92.69,92.21,92.61,211505.0,90.3373,90.3373,89.8695,90.2594,211505.0
2020-05-07 10:30:00,92.6,93.02,92.52,92.97,165109.0,90.2496,90.659,90.1716,90.6102,165109.0
2020-05-07 10:40:00,92.97,93.12,92.36,92.45,272517.0,90.6102,90.7564,90.0157,90.1034,272517.0
2020-05-07 10:50:00,92.45,92.62,91.88,91.93,149920.0,90.1034,90.2691,89.5479,89.5966,149920.0
2020-05-07 11:00:00,91.95,92.42,91.91,92.22,136269.0,89.6161,90.0742,89.5771,89.8793,136269.0
2020-05-07 11:10:00,92.22,92.68,92.18,92.55,122422.0,89.8793,90.3276,89.8403,90.2009,122422.0
2020-05-07 11:20:00,92.56,93.53,92.5,93.47,262296.0,90.2106,91.156,90.1522,91.0975,262296.0
2020-05-07 11:30:00,93.52,93.58,93.17,93.23,180867.0,91.1463,91.2047,90.8051,90.8636,180867.0
2020-05-07 11:40:00,93.23,93.33,93.09,93.3,202199.0,90.8636,90.9611,90.7272,90.9318,202199.0
2020-05-07 11:50:00,93.32,93.32,93.06,93.15,220498.0,90.9513,90.9513,90.6979,90.7857,220498.0
2020-05-07 12:00:00,93.15,93.16,92.62,92.72,187899.0,90.7857,90.7954,90.2691,90.3666,187899.0
2020-05-07 12:10:00,92.7,93.13,92.65,92.82,221442.0,90.3471,90.7662,90.2983,90.464,221442.0
2020-05-07 12:20:00,92.81,93.02,92.75,92.99,121782.0,90.4543,90.659,90.3958,90.6297,121782.0
2020-05-07 12:30:00,93.0,93.34,92.99,93.29,78782.0,90.6395,90.9708,90.6297,90.9221,78782.0
2020-05-07 12:40:00,93.28,93.56,93.07,93.25,94491.0,90.9124,91.1852,90.7077,90.8831,94491.0
2020-05-07 12:50:00,93.25,93.97,93.25,93.83,255396.0,90.8831,91.5848,90.8831,91.4484,255396.0
2020-05-07 13:00:00,93.88,93.88,93.45,93.5,301158.0,91.4971,91.4971,91.078,91.1268,301158.0
2020-05-07 13:10:00,93.51,93.81,93.47,93.67,124221.0,91.1365,91.4289,91.0975,91.2925,124221.0
2020-05-07 13:20:00,93.68,93.79,93.28,93.39,119417.0,91.3022,91.4094,90.9124,91.0196,119417.0
2020-05-07 13:30:00,93.4,93.92,93.32,93.55,109716.0,91.0293,91.5361,90.9513,91.1755,109716.0
2020-05-07 13:40:00,93.55,93.79,93.54,93.75,90093.0,91.1755,91.4094,91.1658,91.3704,90093.0
2020-05-07 13:50:00,93.72,93.73,93.46,93.66,200165.0,91.3412,91.3509,91.0878,91.2827,200165.0
2020-05-07 14:00:00,93.66,93.79,93.37,93.53,178087.0,91.2827,91.4094,91.0001,91.156,178087.0
2020-05-07 14:10:00,93.53,93.67,93.22,93.63,234485.0,91.156,91.2925,90.8539,91.2535,234485.0
2020-05-07 14:20:00,93.64,93.82,93.52,93.76,97777.0,91.2632,91.4386,91.1463,91.3802,97777.0
2020-05-07 14:30:00,93.78,94.27,93.78,94.25,146484.0,91.3997,91.8772,91.3997,91.8577,146484.0
2020-05-07 14:40:00,94.24,94.34,93.97,94.21,95099.0,91.848,91.9454,91.5848,91.8187,95099.0
2020-05-07 14:50:00,94.22,94.52,94.09,94.48,117899.0,91.8285,92.1209,91.7018,92.0819,117899.0
2020-05-07 15:00:00,94.49,94.58,93.87,94.5,183731.0,92.0916,92.1794,91.4874,92.1014,183731.0
2020-05-07 15:10:00,94.5,94.85,94.39,94.7,206639.0,92.1014,92.4425,91.9942,92.2963,206639.0
2020-05-07 15:20:00,94.69,94.77,94.57,94.75,127924.0,92.2866,92.3645,92.1696,92.345,127924.0
2020-05-07 15:30:00,94.76,94.87,94.58,94.85,172406.0,92.3548,92.462,92.1794,92.4425,172406.0
2020-05-07 15:40:00,94.83,94.93,94.54,94.8,185414.0,92.423,92.5205,92.1404,92.3938,185414.0
2020-05-07 15:50:00,94.78,95.23,94.71,95.12,549337.0,92.3743,92.8129,92.3061,92.7056,549337.0
2020-05-08 09:30:00,96.42,97.34,96.11,96.11,201222.0,93.9727,94.8693,93.6705,93.6705,201222.0
2020-05-08 09:40:00,96.03,96.03,95.0,95.0,90097.0,93.5926,93.5926,92.5887,92.5887,90097.0
2020-05-08 09:50:00,95.04,95.36,94.86,95.11,85256.0,92.6277,92.9396,92.4522,92.6959,85256.0
2020-05-08 10:00:00,95.16,95.78,95.16,95.53,98544.0,92.7446,93.3489,92.7446,93.1052,98544.0
2020-05-08 10:10:00,95.51,95.53,95.23,95.37,51275.0,93.0857,93.1052,92.8129,92.9493,51275.0
2020-05-08 10:20:00,95.38,95.44,95.0,95.44,46392.0,92.959,93.0175,92.5887,93.0175,46392.0
2020-05-08 10:30:00,95.45,95.85,95.34,95.83,74812.0,93.0273,93.4171,92.9201,93.3976,74812.0
2020-05-08 10:40:00,95.84,96.17,95.83,96.14,66633.0,93.4074,93.729,93.3976,93.6998,66633.0
2020-05-08 10:50:00,96.15,96.45,96.11,96.16,70118.0,93.7095,94.0019,93.6705,93.7193,70118.0
2020-05-08 11:00:00,96.19,96.55,95.97,96.53,72866.0,93.7485,94.0994,93.5341,94.0799,72866.0
2020-05-08 11:10:00,96.53,96.53,96.36,96.43,48701.0,94.0799,94.0799,93.9142,93.9824,48701.0
2020-05-08 11:20:00,96.4,96.9,96.3,96.88,64873.0,93.9532,94.4405,93.8557,94.421,64873.0
2020-05-08 11:30:00,96.89,97.08,96.87,97.05,51478.0,94.4307,94.6159,94.4112,94.5867,51478.0
2020-05-08 11:40:00,97.05,97.39,96.94,97.3,120379.0,94.5867,94.918,94.4795,94.8303,120379.0
2020-05-08 11:50:00,97.3,97.46,97.24,97.35,130576.0,94.8303,94.9863,94.7718,94.879,130576.0
2020-05-08 12:00:00,97.36,97.39,96.93,97.05,175166.0,94.8888,94.918,94.4697,94.5867,175166.0
2020-05-08 12:10:00,97.05,97.14,96.75,97.06,86261.0,94.5867,94.6744,94.2943,94.5964,86261.0
2020-05-08 12:20:00,97.07,97.12,96.93,97.05,59898.0,94.6062,94.6549,94.4697,94.5867,59898.0
2020-05-08 12:30:00,97.05,97.21,97.02,97.19,49691.0,94.5867,94.7426,94.5574,94.7231,49691.0
2020-05-08 12:40:00,97.19,97.29,97.03,97.15,47249.0,94.7231,94.8206,94.5672,94.6841,47249.0
2020-05-08 12:50:00,97.17,97.45,97.17,97.35,73579.0,94.7036,94.9765,94.7036,94.879,73579.0
2020-05-08 13:00:00,97.34,97.4,97.16,97.17,54487.0,94.8693,94.9278,94.6939,94.7036,54487.0
2020-05-08 13:10:00,97.19,97.2,96.91,96.97,34880.0,94.7231,94.7329,94.4502,94.5087,34880.0
2020-05-08 13:20:00,96.98,96.99,96.64,96.67,37348.0,94.5184,94.5282,94.1871,94.2163,37348.0
2020-05-08 13:30:00,96.67,96.68,96.5,96.58,37325.0,94.2163,94.2261,94.0506,94.1286,37325.0
2020-05-08 13:40:00,96.57,96.57,96.25,96.35,48803.0,94.1188,94.1188,93.807,93.9044,48803.0
2020-05-08 13:50:00,96.32,96.44,96.27,96.38,73339.0,93.8752,93.9921,93.8265,93.9337,73339.0
2020-05-08 14:00:00,96.36,96.4,96.14,96.29,78125.0,93.9142,93.9532,93.6998,93.846,78125.0
2020-05-08 14:10:00,96.28,96.68,96.26,96.51,53756.0,93.8362,94.2261,93.8167,94.0604,53756.0
2020-05-08 14:20:00,96.51,96.75,96.39,96.75,54055.0,94.0604,94.2943,93.9434,94.2943,54055.0
2020-05-08 14:30:00,96.75,96.81,96.7,96.71,29281.0,94.2943,94.3528,94.2455,94.2553,29281.0
2020-05-08 14:40:00,96.71,96.82,96.68,96.81,35038.0,94.2553,94.3625,94.2261,94.3528,35038.0
2020-05-08 14:50:00,96.81,97.23,96.8,97.18,75779.0,94.3528,94.7621,94.343,94.7134,75779.0
2020-05-08 15:00:00,97.22,97.48,97.14,97.19,86318.0,94.7523,95.0057,94.6744,94.7231,86318.0
2020-05-08 15:10:00,97.19,97.31,97.13,97.27,74475.0,94.7231,94.8401,94.6646,94.8011,74475.0
2020-05-08 15:20:00,97.26,97.36,97.12,97.2,77326.0,94.7913,94.8888,94.6549,94.7329,77326.0
2020-05-08 15:30:00,97.2,97.7,97.19,97.59,119431.0,94.7329,95.2202,94.7231,95.113,119431.0
2020-05-08 15:40:00,97.6,98.02,97.6,97.99,179939.0,95.1227,95.532,95.1227,95.5028,179939.0
2020-05-08 15:50:00,97.99,98.59,97.92,98.4,552664.0,95.5028,96.0876,95.4346,95.9024,552664.0
2020-05-11 09:30:00,96.31,97.14,95.89,96.97,301289.0,93.8654,94.6744,93.4561,94.5087,301289.0
2020-05-11 09:40:00,96.93,96.93,96.58,96.78,106520.0,94.4697,94.4697,94.1286,94.3235,106520.0
2020-05-11 09:50:00,96.8,97.02,96.27,96.57,153909.0,94.343,94.5574,93.8265,94.1188,153909.0
2020-05-11 10:00:00,96.53,96.81,96.39,96.42,48636.0,94.0799,94.3528,93.9434,93.9727,48636.0
2020-05-11 10:10:00,96.44,96.61,96.09,96.23,105050.0,93.9921,94.1578,93.651,93.7875,105050.0
2020-05-11 10:20:00,96.22,96.53,96.18,96.27,47350.0,93.7777,94.0799,93.7387,93.8265,47350.0
2020-05-11 10:30:00,96.26,96.39,96.19,96.25,39212.0,93.8167,93.9434,93.7485,93.807,39212.0
2020-05-11 10:40:00,96.23,96.25,95.83,96.0,63212.0,93.7875,93.807,93.3976,93.5633,63212.0
2020-05-11 10:50:00,96.01,96.07,95.81,95.85,62852.0,93.5731,93.6315,93.3781,93.4171,62852.0
2020-05-11 11:00:00,95.88,96.14,95.83,96.01,49033.0,93.4464,93.6998,93.3976,93.5731,49033.0
2020-05-11 11:10:00,95.99,96.42,95.98,96.39,49808.0,93.5536,93.9727,93.5438,93.9434,49808.0
2020-05-11 11:20:00,96.38,96.42,96.22,96.36,45834.0,93.9337,93.9727,93.7777,93.9142,45834.0
2020-05-11 11:30:00,96.38,96.55,96.31,96.52,28930.0,93.9337,94.0994,93.8654,94.0701,28930.0
2020-05-11 11:40:00,96.51,96.57,96.38,96.55,30756.0,94.0604,94.1188,93.9337,94.0994,30756.0
2020-05-11 11:50:00,96.58,96.68,96.48,96.61,22393.0,94.1286,94.2261,94.0311,94.1578,22393.0
2020-05-11 12:00:00,96.61,96.69,96.47,96.49,47472.0,94.1578,94.2358,94.0214,94.0409,47472.0
2020-05-11 12:10:00,96.51,96.6,96.48,96.55,21957.0,94.0604,94.1481,94.0311,94.0994,21957.0
2020-05-11 12:20:00,96.55,96.82,96.54,96.8,33858.0,94.0994,94.3625,94.0896,94.343,33858.0
2020-05-11 12:30:00,96.8,96.97,96.75,96.81,51254.0,94.343,94.5087,94.2943,94.3528,51254.0
2020-05-11 12:40:00,96.82,96.97,96.71,96.71,27629.0,94.3625,94.5087,94.2553,94.2553,27629.0
2020-05-11 12:50:00,96.68,96.79,96.64,96.74,28874.0,94.2261,94.3333,94.1871,94.2845,28874.0
2020-05-11 13:00:00,96.76,96.76,96.38,96.46,46798.0,94.304,94.304,93.9337,94.0116,46798.0
2020-05-11 13:10:00,96.46,96.65,96.39,96.57,29963.0,94.0116,94.1968,93.9434,94.1188,29963.0
2020-05-11 13:20:00,96.6,96.89,96.51,96.88,30488.0,94.1481,94.4307,94.0604,94.421,30488.0
2020-05-11 13:30:00,96.91,97.11,96.83,97.05,37244.0,94.4502,94.6451,94.3722,94.5867,37244.0
2020-05-11 13:40:00,97.06,97.18,96.85,96.89,47975.0,94.5964,94.7134,94.3917,94.4307,47975.0
2020-05-11 13:50:00,96.89,97.03,96.82,97.0,26839.0,94.4307,94.5672,94.3625,94.5379,26839.0
2020-05-11 14:00:00,97.01,97.01,96.64,96.87,30295.0,94.5477,94.5477,94.1871,94.4112,30295.0
2020-05-11 14:10:00,96.86,96.94,96.81,96.89,23666.0,94.4015,94.4795,94.3528,94.4307,23666.0
2020-05-11 14:20:00,96.91,97.06,96.68,96.74,42921.0,94.4502,94.5964,94.2261,94.2845,42921.0
2020-05-11 14:30:00,96.71,96.77,96.62,96.64,31501.0,94.2553,94.3138,94.1676,94.1871,31501.0
2020-05-11 14:40:00,96.64,96.81,96.61,96.8,27403.0,94.1871,94.3528,94.1578,94.343,27403.0
2020-05-11 14:50:00,96.78,96.99,96.76,96.97,33734.0,94.3235,94.5282,94.304,94.5087,33734.0
2020-05-11 15:00:00,96.98,97.2,96.98,97.19,32140.0,94.5184,94.7329,94.5184,94.7231,32140.0
2020-05-11 15:10:00,97.2,97.28,97.09,97.1,36314.0,94.7329,94.8108,94.6256,94.6354,36314.0
2020-05-11 15:20:00,97.09,97.1,96.8,96.84,43456.0,94.6256,94.6354,94.343,94.382,43456.0
2020-05-11 15:30:00,96.83,96.9,96.63,96.7,50640.0,94.3722,94.4405,94.1773,94.2455,50640.0
2020-05-11 15:40:00,96.71,96.76,96.59,96.64,59400.0,94.2553,94.304,94.1383,94.1871,59400.0
2020-05-11 15:50:00,96.62,96.76,96.47,96.49,184500.0,94.1676,94.304,94.0214,94.0409,184500.0
2020-05-12 09:30:00,96.01,96.44,95.58,95.92,156067.0,93.5731,93.9921,93.154,93.4853,156067.0
2020-05-12 09:40:00,95.92,96.39,95.73,96.13,52872.0,93.4853,93.9434,93.3002,93.69,52872.0
2020-05-12 09:50:00,96.15,96.18,95.58,95.61,113212.0,93.7095,93.7387,93.154,93.1832,113212.0
2020-05-12 10:00:00,95.67,95.86,95.5,95.65,63745.0,93.2417,93.4269,93.076,93.2222,63745.0
2020-05-12 10:10:00,95.63,95.91,95.4,95.91,56640.0,93.2027,93.4756,92.9785,93.4756,56640.0
2020-05-12 10:20:00,95.91,95.93,95.65,95.89,35824.0,93.4756,93.4951,93.2222,93.4561,35824.0
2020-05-12 10:30:00,95.87,96.23,95.85,96.17,54763.0,93.4366,93.7875,93.4171,93.729,54763.0
2020-05-12 10:40:00,96.16,96.42,96.12,96.2,56560.0,93.7193,93.9727,93.6803,93.7582,56560.0
2020-05-12 10:50:00,96.17,96.5,96.17,96.36,48108.0,93.729,94.0506,93.729,93.9142,48108.0
2020-05-12 11:00:00,96.38,96.38,96.07,96.2,42772.0,93.9337,93.9337,93.6315,93.7582,42772.0
2020-05-12 11:10:00,96.18,96.23,96.1,96.13,40890.0,93.7387,93.7875,93.6608,93.69,40890.0
2020-05-12 11:20:00,96.12,96.17,95.95,96.14,33647.0,93.6803,93.729,93.5146,93.6998,33647.0
2020-05-12 11:30:00,96.13,96.23,95.9,95.95,37529.0,93.69,93.7875,93.4659,93.5146,37529.0
2020-05-12 11:40:00,95.95,95.95,95.44,95.54,207244.0,93.5146,93.5146,93.0175,93.115,207244.0
2020-05-12 11:50:00,95.54,95.86,95.54,95.86,45158.0,93.115,93.4269,93.115,93.4269,45158.0
2020-05-12 12:00:00,95.86,96.06,95.81,95.93,41969.0,93.4269,93.6218,93.3781,93.4951,41969.0
2020-05-12 12:10:00,95.91,96.19,95.86,96.15,50086.0,93.4756,93.7485,93.4269,93.7095,50086.0
2020-05-12 12:20:00,96.15,96.26,96.05,96.25,36269.0,93.7095,93.8167,93.612,93.807,36269.0
2020-05-12 12:30:00,96.26,96.35,96.16,96.2,22752.0,93.8167,93.9044,93.7193,93.7582,22752.0
2020-05-12 12:40:00,96.19,96.27,96.09,96.17,23159.0,93.7485,93.8265,93.651,93.729,23159.0
2020-05-12 12:50:00,96.16,96.16,96.06,96.11,12992.0,93.7193,93.7193,93.6218,93.6705,12992.0
2020-05-12 13:00:00,96.09,96.13,95.99,96.04,22734.0,93.651,93.69,93.5536,93.6023,22734.0
2020-05-12 13:10:00,96.04,96.04,95.63,95.63,114044.0,93.6023,93.6023,93.2027,93.2027,114044.0
2020-05-12 13:20:00,95.6,95.67,95.34,95.36,41183.0,93.1735,93.2417,92.9201,92.9396,41183.0
2020-05-12 13:30:00,95.35,95.45,95.33,95.35,38963.0,92.9298,93.0273,92.9103,92.9298,38963.0
2020-05-12 13:40:00,95.34,95.54,95.33,95.51,30390.0,92.9201,93.115,92.9103,93.0857,30390.0
2020-05-12 13:50:00,95.52,95.69,95.49,95.67,33252.0,93.0955,93.2612,93.0663,93.2417,33252.0
2020-05-12 14:00:00,95.69,95.77,95.66,95.75,17775.0,93.2612,93.3392,93.2319,93.3197,17775.0
2020-05-12 14:10:00,95.71,95.75,95.63,95.7,30552.0,93.2807,93.3197,93.2027,93.2709,30552.0
2020-05-12 14:20:00,95.71,95.82,95.71,95.8,21238.0,93.2807,93.3879,93.2807,93.3684,21238.0
2020-05-12 14:30:00,95.8,95.81,95.67,95.67,28568.0,93.3684,93.3781,93.2417,93.2417,28568.0
2020-05-12 14:40:00,95.65,95.66,95.49,95.51,30727.0,93.2222,93.2319,93.0663,93.0857,30727.0
2020-05-12 14:50:00,95.5,95.72,95.5,95.65,37389.0,93.076,93.2904,93.076,93.2222,37389.0
2020-05-12 15:00:00,95.62,95.69,95.54,95.58,42343.0,93.193,93.2612,93.115,93.154,42343.0
2020-05-12 15:10:00,95.57,95.57,95.34,95.34,58853.0,93.1442,93.1442,92.9201,92.9201,58853.0
2020-05-12 15:20:00,95.35,95.37,95.05,95.16,90092.0,92.9298,92.9493,92.6374,92.7446,90092.0
2020-05-12 15:30:00,95.18,95.23,94.87,94.98,40250.0,92.7641,92.8129,92.462,92.5692,40250.0
2020-05-12 15:40:00,94.98,94.99,94.71,94.86,77244.0,92.5692,92.5789,92.3061,92.4522,77244.0
2020-05-12 15:50:00,94.82,95.05,94.38,94.46,380324.0,92.4133,92.6374,91.9844,92.0624,380324.0
2020-05-13 09:30:00,94.22,94.36,93.35,93.52,140121.0,91.8285,91.9649,90.9806,91.1463,140121.0
2020-05-13 09:40:00,93.53,93.88,93.33,93.68,200083.0,91.156,91.4971,90.9611,91.3022,200083.0
2020-05-13 09:50:00,93.67,93.9,93.6,93.68,113842.0,91.2925,91.5166,91.2242,91.3022,113842.0
2020-05-13 10:00:00,93.68,94.28,93.62,94.1,81535.0,91.3022,91.887,91.2437,91.7115,81535.0
2020-05-13 10:10:00,94.06,94.12,93.86,93.86,36082.0,91.6726,91.731,91.4776,91.4776,36082.0
2020-05-13 10:20:00,93.88,93.96,93.63,93.86,61648.0,91.4971,91.5751,91.2535,91.4776,61648.0
2020-05-13 10:30:00,93.88,94.21,93.77,93.88,54471.0,91.4971,91.8187,91.3899,91.4971,54471.0
2020-05-13 10:40:00,93.88,94.06,93.88,93.98,42917.0,91.4971,91.6726,91.4971,91.5946,42917.0
2020-05-13 10:50:00,94.0,94.02,93.39,93.42,41003.0,91.6141,91.6336,91.0196,91.0488,41003.0
2020-05-13 11:00:00,93.43,93.58,93.37,93.39,45020.0,91.0585,91.2047,91.0001,91.0196,45020.0
2020-05-13 11:10:00,93.38,93.48,93.33,93.33,44748.0,91.0098,91.1073,90.9611,90.9611,44748.0
2020-05-13 11:20:00,93.33,93.34,93.09,93.21,53108.0,90.9611,90.9708,90.7272,90.8441,53108.0
2020-05-13 11:30:00,93.21,93.31,92.83,92.87,88932.0,90.8441,90.9416,90.4738,90.5128,88932.0
2020-05-13 11:40:00,92.86,92.88,92.58,92.66,63829.0,90.503,90.5225,90.2301,90.3081,63829.0
2020-05-13 11:50:00,92.69,92.79,92.28,92.51,81808.0,90.3373,90.4348,89.9377,90.1619,81808.0
2020-05-13 12:00:00,92.51,92.58,91.97,92.02,58030.0,90.1619,90.2301,89.6356,89.6843,58030.0
2020-05-13 12:10:00,92.03,92.13,91.75,91.75,56888.0,89.6941,89.7915,89.4212,89.4212,56888.0
2020-05-13 12:20:00,91.74,92.07,91.71,91.99,57060.0,89.4114,89.7331,89.3822,89.6551,57060.0
2020-05-13 12:30:00,91.99,92.32,91.94,92.25,72674.0,89.6551,89.9767,89.6064,89.9085,72674.0
2020-05-13 12:40:00,92.22,92.53,92.22,92.41,41638.0,89.8793,90.1814,89.8793,90.0644,41638.0
2020-05-13 12:50:00,92.45,92.47,92.02,92.1,58258.0,90.1034,90.1229,89.6843,89.7623,58258.0
2020-05-13 13:00:00,92.1,92.1,91.57,91.6,42194.0,89.7623,89.7623,89.2458,89.275,42194.0
2020-05-13 13:10:00,91.6,92.01,91.59,91.99,36855.0,89.275,89.6746,89.2652,89.6551,36855.0
2020-05-13 13:20:00,91.97,92.11,91.82,92.11,51507.0,89.6356,89.772,89.4894,89.772,51507.0
2020-05-13 13:30:00,92.09,92.12,91.75,91.93,41085.0,89.7526,89.7818,89.4212,89.5966,41085.0
2020-05-13 13:40:00,91.95,92.0,91.74,91.87,21154.0,89.6161,89.6648,89.4114,89.5381,21154.0
2020-05-13 13:50:00,91.88,91.89,91.69,91.79,36223.0,89.5479,89.5576,89.3627,89.4602,36223.0
2020-05-13 14:00:00,91.74,91.78,91.53,91.63,44909.0,89.4114,89.4504,89.2068,89.3042,44909.0
2020-05-13 14:10:00,91.62,91.98,91.54,91.82,40106.0,89.2945,89.6453,89.2165,89.4894,40106.0
2020-05-13 14:20:00,91.82,91.85,91.5,91.5,26245.0,89.4894,89.5186,89.1775,89.1775,26245.0
2020-05-13 14:30:00,91.48,91.56,91.4,91.44,37095.0,89.158,89.236,89.0801,89.1191,37095.0
2020-05-13 14:40:00,91.43,91.5,91.34,91.48,36481.0,89.1093,89.1775,89.0216,89.158,36481.0
2020-05-13 14:50:00,91.48,91.51,91.34,91.35,31547.0,89.158,89.1873,89.0216,89.0313,31547.0
2020-05-13 15:00:00,91.35,91.89,91.34,91.7,36979.0,89.0313,89.5576,89.0216,89.3725,36979.0
2020-05-13 15:10:00,91.67,91.85,91.6,91.7,73270.0,89.3432,89.5186,89.275,89.3725,73270.0
2020-05-13 15:20:00,91.73,91.92,91.5,91.92,52151.0,89.4017,89.5869,89.1775,89.5869,52151.0
2020-05-13 15:30:00,91.9,92.45,91.84,92.28,76554.0,89.5674,90.1034,89.5089,89.9377,76554.0
2020-05-13 15:40:00,92.28,92.56,92.14,92.5,75059.0,89.9377,90.2106,89.8013,90.1522,75059.0
2020-05-13 15:50:00,92.49,92.74,92.45,92.61,199504.0,90.1424,90.3861,90.1034,90.2594,199504.0
2020-05-14 09:30:00,92.37,92.68,91.99,92.33,154883.0,90.0254,90.3276,89.6551,89.9865,154883.0
2020-05-14 09:40:00,92.32,92.86,92.25,92.43,103060.0,89.9767,90.503,89.9085,90.0839,103060.0
2020-05-14 09:50:00,92.42,92.55,92.09,92.4,88901.0,90.0742,90.2009,89.7526,90.0547,88901.0
2020-05-14 10:00:00,92.41,92.59,92.17,92.52,47912.0,90.0644,90.2399,89.8305,90.1716,47912.0
2020-05-14 10:10:00,92.55,92.7,92.17,92.41,56576.0,90.2009,90.3471,89.8305,90.0644,56576.0
2020-05-14 10:20:00,92.45,92.84,92.43,92.58,46421.0,90.1034,90.4835,90.0839,90.2301,46421.0
2020-05-14 10:30:00,92.56,93.19,92.5,93.18,53948.0,90.2106,90.8246,90.1522,90.8149,53948.0
2020-05-14 10:40:00,93.17,93.52,93.0,93.52,73866.0,90.8051,91.1463,90.6395,91.1463,73866.0
2020-05-14 10:50:00,93.51,93.66,93.31,93.57,75678.0,91.1365,91.2827,90.9416,91.195,75678.0
2020-05-14 11:00:00,93.58,93.91,93.48,93.63,100581.0,91.2047,91.5264,91.1073,91.2535,100581.0
2020-05-14 11:10:00,93.65,94.02,93.62,93.87,53196.0,91.273,91.6336,91.2437,91.4874,53196.0
2020-05-14 11:20:00,93.86,93.99,93.51,93.79,61452.0,91.4776,91.6043,91.1365,91.4094,61452.0
2020-05-14 11:30:00,93.79,93.8,93.4,93.4,58177.0,91.4094,91.4192,91.0293,91.0293,58177.0
2020-05-14 11:40:00,93.37,93.41,93.13,93.13,63732.0,91.0001,91.0391,90.7662,90.7662,63732.0
2020-05-14 11:50:00,93.12,93.6,93.1,93.4,33520.0,90.7564,91.2242,90.7369,91.0293,33520.0
2020-05-14 12:00:00,93.41,93.49,93.12,93.23,32379.0,91.0391,91.117,90.7564,90.8636,32379.0
2020-05-14 12:10:00,93.24,93.34,93.16,93.24,52427.0,90.8734,90.9708,90.7954,90.8734,52427.0
2020-05-14 12:20:00,93.23,93.58,93.23,93.29,62677.0,90.8636,91.2047,90.8636,90.9221,62677.0
2020-05-14 12:30:00,93.25,93.56,93.23,93.31,63992.0,90.8831,91.1852,90.8636,90.9416,63992.0
2020-05-14 12:40:00,93.3,93.41,93.2,93.27,33974.0,90.9318,91.0391,90.8344,90.9026,33974.0
2020-05-14 12:50:00,93.27,93.62,93.19,93.58,64901.0,90.9026,91.2437,90.8246,91.2047,64901.0
2020-05-14 13:00:00,93.59,93.62,93.19,93.2,33744.0,91.2145,91.2437,90.8246,90.8344,33744.0
2020-05-14 13:10:00,93.23,93.27,93.13,93.17,39878.0,90.8636,90.9026,90.7662,90.8051,39878.0
2020-05-14 13:20:00,93.17,93.38,93.17,93.31,52227.0,90.8051,91.0098,90.8051,90.9416,52227.0
2020-05-14 13:30:00,93.31,93.39,93.25,93.38,60917.0,90.9416,91.0196,90.8831,91.0098,60917.0
2020-05-14 13:40:00,93.37,93.6,93.35,93.47,60894.0,91.0001,91.2242,90.9806,91.0975,60894.0
2020-05-14 13:50:00,93.48,93.5,93.14,93.23,120607.0,91.1073,91.1268,90.7759,90.8636,120607.0
2020-05-14 14:00:00,93.22,93.26,93.0,93.25,38462.0,90.8539,90.8929,90.6395,90.8831,38462.0
2020-05-14 14:10:00,93.27,93.39,93.19,93.27,51639.0,90.9026,91.0196,90.8246,90.9026,51639.0
2020-05-14 14:20:00,93.27,93.39,93.22,93.37,55243.0,90.9026,91.0196,90.8539,91.0001,55243.0
2020-05-14 14:30:00,93.38,93.41,93.15,93.33,71113.0,91.0098,91.0391,90.7857,90.9611,71113.0
2020-05-14 14:40:00,93.33,93.38,93.15,93.34,56936.0,90.9611,91.0098,90.7857,90.9708,56936.0
2020-05-14 14:50:00,93.34,93.55,93.22,93.55,79440.0,90.9708,91.1755,90.8539,91.1755,79440.0
2020-05-14 15:00:00,93.56,94.11,93.5,94.05,84246.0,91.1852,91.7213,91.1268,91.6628,84246.0
2020-05-14 15:10:00,94.04,94.08,93.89,93.92,73490.0,91.6531,91.692,91.5069,91.5361,73490.0
2020-05-14 15:20:00,93.92,94.42,93.88,94.35,84309.0,91.5361,92.0234,91.4971,91.9552,84309.0
2020-05-14 15:30:00,94.35,94.5,94.24,94.3,123694.0,91.9552,92.1014,91.848,91.9065,123694.0
2020-05-14 15:40:00,94.31,94.73,94.15,94.64,194021.0,91.9162,92.3255,91.7603,92.2378,194021.0
2020-05-14 15:50:00,94.66,94.9,94.53,94.73,384138.0,92.2573,92.4912,92.1306,92.3255,384138.0
2020-05-15 09:30:00,94.82,94.85,93.82,94.16,258158.0,92.4133,92.4425,91.4386,91.77,258158.0
2020-05-15 09:40:00,94.16,94.18,93.56,94.03,84315.0,91.77,91.7895,91.1852,91.6433,84315.0
2020-05-15 09:50:00,94.03,94.53,93.97,94.49,69436.0,91.6433,92.1306,91.5848,92.0916,69436.0
2020-05-15 10:00:00,94.53,94.72,94.37,94.69,70659.0,92.1306,92.3158,91.9747,92.2866,70659.0
2020-05-15 10:10:00,94.74,95.5,94.68,95.28,163682.0,92.3353,93.076,92.2768,92.8616,163682.0
2020-05-15 10:20:00,95.25,95.41,95.13,95.22,125873.0,92.8323,92.9883,92.7154,92.8031,125873.0
2020-05-15 10:30:00,95.24,95.31,94.82,95.09,131856.0,92.8226,92.8908,92.4133,92.6764,131856.0
2020-05-15 10:40:00,95.07,95.41,94.98,95.4,95780.0,92.6569,92.9883,92.5692,92.9785,95780.0
2020-05-15 10:50:00,95.43,95.44,94.92,95.08,65651.0,93.0078,93.0175,92.5107,92.6667,65651.0
2020-05-15 11:00:00,95.07,95.07,94.81,94.93,96147.0,92.6569,92.6569,92.4035,92.5205,96147.0
2020-05-15 11:10:00,94.92,95.09,94.82,94.9,67279.0,92.5107,92.6764,92.4133,92.4912,67279.0
2020-05-15 11:20:00,94.9,95.03,94.81,94.97,56473.0,92.4912,92.6179,92.4035,92.5595,56473.0
2020-05-15 11:30:00,94.92,95.0,94.73,94.76,65014.0,92.5107,92.5887,92.3255,92.3548,65014.0
2020-05-15 11:40:00,94.78,94.8,94.57,94.64,52766.0,92.3743,92.3938,92.1696,92.2378,52766.0
2020-05-15 11:50:00,94.64,94.92,94.59,94.85,35668.0,92.2378,92.5107,92.1891,92.4425,35668.0
2020-05-15 12:00:00,94.84,95.08,94.81,95.08,38933.0,92.4328,92.6667,92.4035,92.6667,38933.0
2020-05-15 12:10:00,95.08,95.17,94.9,95.04,53494.0,92.6667,92.7544,92.4912,92.6277,53494.0
2020-05-15 12:20:00,95.08,95.61,95.08,95.41,85568.0,92.6667,93.1832,92.6667,92.9883,85568.0
2020-05-15 12:30:00,95.4,95.69,95.36,95.58,45472.0,92.9785,93.2612,92.9396,93.154,45472.0
2020-05-15 12:40:00,95.59,95.83,95.55,95.82,104932.0,93.1637,93.3976,93.1247,93.3879,104932.0
2020-05-15 12:50:00,95.82,96.21,95.78,96.16,143138.0,93.3879,93.768,93.3489,93.7193,143138.0
2020-05-15 13:00:00,96.17,96.52,96.15,96.41,79660.0,93.729,94.0701,93.7095,93.9629,79660.0
2020-05-15 13:10:00,96.44,96.85,96.42,96.75,169642.0,93.9921,94.3917,93.9727,94.2943,169642.0
2020-05-15 13:20:00,96.78,96.82,96.32,96.55,103112.0,94.3235,94.3625,93.8752,94.0994,103112.0
2020-05-15 13:30:00,96.59,96.6,96.34,96.41,61413.0,94.1383,94.1481,93.8947,93.9629,61413.0
2020-05-15 13:40:00,96.41,96.46,96.25,96.3,49735.0,93.9629,94.0116,93.807,93.8557,49735.0
2020-05-15 13:50:00,96.31,96.59,96.21,96.55,65124.0,93.8654,94.1383,93.768,94.0994,65124.0
2020-05-15 14:00:00,96.58,96.64,96.5,96.5,78672.0,94.1286,94.1871,94.0506,94.0506,78672.0
2020-05-15 14:10:00,96.51,96.56,96.46,96.54,48585.0,94.0604,94.1091,94.0116,94.0896,48585.0
2020-05-15 14:20:00,96.55,96.8,96.54,96.66,71756.0,94.0994,94.343,94.0896,94.2066,71756.0
2020-05-15 14:30:00,96.64,96.65,96.28,96.39,49697.0,94.1871,94.1968,93.8362,93.9434,49697.0
2020-05-15 14:40:00,96.41,96.52,96.32,96.5,62172.0,93.9629,94.0701,93.8752,94.0506,62172.0
2020-05-15 14:50:00,96.5,96.61,96.35,96.45,74122.0,94.0506,94.1578,93.9044,94.0019,74122.0
2020-05-15 15:00:00,96.46,96.67,96.42,96.66,79209.0,94.0116,94.2163,93.9727,94.2066,79209.0
2020-05-15 15:10:00,96.65,96.7,96.41,96.45,111567.0,94.1968,94.2455,93.9629,94.0019,111567.0
2020-05-15 15:20:00,96.46,96.66,96.45,96.51,94300.0,94.0116,94.2066,94.0019,94.0604,94300.0
2020-05-15 15:30:00,96.51,96.83,96.51,96.68,123149.0,94.0604,94.3722,94.0604,94.2261,123149.0
2020-05-15 15:40:00,96.68,96.77,96.47,96.76,136634.0,94.2261,94.3138,94.0214,94.304,136634.0
2020-05-15 15:50:00,96.75,97.49,96.7,97.17,550129.0,94.2943,95.0155,94.2455,94.7036,550129.0
2020-05-18 09:30:00,98.02,99.01,97.89,98.38,327850.0,95.532,96.4969,95.4053,95.8829,327850.0
2020-05-18 09:40:00,98.35,99.22,98.28,99.22,210956.0,95.8537,96.7016,95.7854,96.7016,210956.0
2020-05-18 09:50:00,99.24,99.5,99.08,99.38,217881.0,96.7211,96.9745,96.5651,96.8575,217881.0
2020-05-18 10:00:00,99.36,100.29,99.34,100.28,294374.0,96.838,97.7444,96.8185,97.7347,294374.0
2020-05-18 10:10:00,100.29,100.46,100.03,100.3,174337.0,97.7444,97.9101,97.491,97.7542,174337.0
2020-05-18 10:20:00,100.31,100.56,100.0,100.51,145289.0,97.7639,98.0076,97.4618,97.9588,145289.0
2020-05-18 10:30:00,100.51,100.81,100.17,100.4,140630.0,97.9588,98.2512,97.6275,97.8516,140630.0
2020-05-18 10:40:00,100.38,100.56,99.93,100.45,160363.0,97.8321,98.0076,97.3936,97.9004,160363.0
2020-05-18 10:50:00,100.46,100.85,100.45,100.58,155300.0,97.9101,98.2902,97.9004,98.0271,155300.0
2020-05-18 11:00:00,100.59,100.86,100.43,100.77,94246.0,98.0368,98.3,97.8809,98.2122,94246.0
2020-05-18 11:10:00,100.78,100.96,100.54,100.76,104274.0,98.222,98.3974,97.9881,98.2025,104274.0
2020-05-18 11:20:00,100.77,100.82,100.42,100.45,80989.0,98.2122,98.261,97.8711,97.9004,80989.0
2020-05-18 11:30:00,100.45,100.82,100.45,100.45,97857.0,97.9004,98.261,97.9004,97.9004,97857.0
2020-05-18 11:40:00,100.46,100.96,100.46,100.83,75216.0,97.9101,98.3974,97.9101,98.2707,75216.0
2020-05-18 11:50:00,100.83,101.1,100.7,100.97,216774.0,98.2707,98.5339,98.144,98.4072,216774.0
2020-05-18 12:00:00,100.98,101.01,100.56,100.74,75686.0,98.4169,98.4461,98.0076,98.183,75686.0
2020-05-18 12:10:00,100.74,100.91,100.7,100.85,67211.0,98.183,98.3487,98.144,98.2902,67211.0
2020-05-18 12:20:00,100.85,101.17,100.84,101.05,85160.0,98.2902,98.6021,98.2805,98.4851,85160.0
2020-05-18 12:30:00,101.06,101.53,101.05,101.44,115332.0,98.4949,98.9529,98.4851,98.8652,115332.0
2020-05-18 12:40:00,101.47,101.49,101.25,101.49,54818.0,98.8945,98.914,98.6801,98.914,54818.0
2020-05-18 12:50:00,101.51,101.59,101.39,101.47,63156.0,98.9335,99.0114,98.8165,98.8945,63156.0
2020-05-18 13:00:00,101.48,101.72,101.4,101.66,75077.0,98.9042,99.1381,98.8262,99.0796,75077.0
2020-05-18 13:10:00,101.64,102.22,101.61,102.12,118766.0,99.0602,99.6254,99.0309,99.528,118766.0
2020-05-18 13:20:00,102.1,102.32,101.94,102.26,78131.0,99.5085,99.7229,99.3525,99.6644,78131.0
2020-05-18 13:30:00,102.27,102.3,102.09,102.12,57830.0,99.6742,99.7034,99.4987,99.528,57830.0
2020-05-18 13:40:00,102.11,102.51,102.11,102.42,57609.0,99.5182,99.9081,99.5182,99.8204,57609.0
2020-05-18 13:50:00,102.44,102.55,102.18,102.31,74301.0,99.8399,99.9471,99.5865,99.7132,74301.0
2020-05-18 14:00:00,102.31,102.47,102.25,102.31,60670.0,99.7132,99.8691,99.6547,99.7132,60670.0
2020-05-18 14:10:00,102.3,102.3,101.99,102.0,90993.0,99.7034,99.7034,99.4013,99.411,90993.0
2020-05-18 14:20:00,102.0,102.0,101.71,101.74,91593.0,99.411,99.411,99.1284,99.1576,91593.0
2020-05-18 14:30:00,101.72,101.73,101.36,101.39,99573.0,99.1381,99.1479,98.7873,98.8165,99573.0
2020-05-18 14:40:00,101.39,101.6,101.38,101.57,72619.0,98.8165,99.0212,98.8068,98.9919,72619.0
2020-05-18 14:50:00,101.57,101.73,101.49,101.55,73248.0,98.9919,99.1479,98.914,98.9724,73248.0
2020-05-18 15:00:00,101.57,101.74,101.53,101.63,70856.0,98.9919,99.1576,98.9529,99.0504,70856.0
2020-05-18 15:10:00,101.63,101.74,101.52,101.74,81172.0,99.0504,99.1576,98.9432,99.1576,81172.0
2020-05-18 15:20:00,101.73,101.88,101.69,101.87,139194.0,99.1479,99.2941,99.1089,99.2843,139194.0
2020-05-18 15:30:00,101.88,102.34,101.88,102.3,127499.0,99.2941,99.7424,99.2941,99.7034,127499.0
2020-05-18 15:40:00,102.29,102.35,101.71,102.01,219002.0,99.6937,99.7521,99.1284,99.4208,219002.0
2020-05-18 15:50:00,102.02,102.22,101.69,101.71,399642.0,99.4305,99.6254,99.1089,99.1284,399642.0
2020-05-19 09:30:00,98.23,98.4,97.15,97.8,1259999.0,95.7367,95.9024,94.6841,95.3176,1259999.0
2020-05-19 09:40:00,97.8,98.71,97.63,98.57,388747.0,95.3176,96.2045,95.1519,96.0681,388747.0
2020-05-19 09:50:00,98.57,99.02,98.44,98.74,203743.0,96.0681,96.5067,95.9414,96.2338,203743.0
2020-05-19 10:00:00,98.77,98.85,98.32,98.54,211743.0,96.263,96.341,95.8244,96.0388,211743.0
2020-05-19 10:10:00,98.59,98.61,97.83,97.88,150258.0,96.0876,96.1071,95.3469,95.3956,150258.0
2020-05-19 10:20:00,97.88,98.03,97.74,98.02,166490.0,95.3956,95.5418,95.2591,95.532,166490.0
2020-05-19 10:30:00,98.04,98.7,97.98,98.55,155140.0,95.5515,96.1948,95.4931,96.0486,155140.0
2020-05-19 10:40:00,98.54,98.57,98.13,98.29,140930.0,96.0388,96.0681,95.6392,95.7952,140930.0
2020-05-19 10:50:00,98.29,98.32,98.18,98.3,136108.0,95.7952,95.8244,95.688,95.8049,136108.0
2020-05-19 11:00:00,98.31,98.57,98.23,98.46,104660.0,95.8147,96.0681,95.7367,95.9609,104660.0
2020-05-19 11:10:00,98.47,98.61,98.27,98.39,307270.0,95.9706,96.1071,95.7757,95.8926,307270.0
2020-05-19 11:20:00,98.38,98.84,98.3,98.82,220058.0,95.8829,96.3312,95.8049,96.3117,220058.0
2020-05-19 11:30:00,98.82,99.42,98.79,99.24,203809.0,96.3117,96.8965,96.2825,96.7211,203809.0
2020-05-19 11:40:00,99.24,99.29,99.01,99.2,117619.0,96.7211,96.7698,96.4969,96.6821,117619.0
2020-05-19 11:50:00,99.2,99.51,99.14,99.45,141707.0,96.6821,96.9842,96.6236,96.9257,141707.0
2020-05-19 12:00:00,99.44,99.5,99.14,99.26,132022.0,96.916,96.9745,96.6236,96.7406,132022.0
2020-05-19 12:10:00,99.28,99.58,99.28,99.47,79635.0,96.7601,97.0524,96.7601,96.9452,79635.0
2020-05-19 12:20:00,99.48,99.57,99.17,99.17,110976.0,96.955,97.0427,96.6529,96.6529,110976.0
2020-05-19 12:30:00,99.19,99.19,98.43,98.47,155489.0,96.6723,96.6723,95.9316,95.9706,155489.0
2020-05-19 12:40:00,98.44,98.52,98.19,98.25,183960.0,95.9414,96.0193,95.6977,95.7562,183960.0
2020-05-19 12:50:00,98.25,98.33,98.11,98.28,128285.0,95.7562,95.8342,95.6198,95.7854,128285.0
2020-05-19 13:00:00,98.27,98.29,98.12,98.23,127432.0,95.7757,95.7952,95.6295,95.7367,127432.0
2020-05-19 13:10:00,98.23,98.46,98.16,98.44,115705.0,95.7367,95.9609,95.6685,95.9414,115705.0
2020-05-19 13:20:00,98.43,98.47,98.27,98.37,133292.0,95.9316,95.9706,95.7757,95.8732,133292.0
2020-05-19 13:30:00,98.36,98.38,98.16,98.29,119505.0,95.8634,95.8829,95.6685,95.7952,119505.0
2020-05-19 13:40:00,98.29,98.47,98.22,98.43,94242.0,95.7952,95.9706,95.727,95.9316,94242.0
2020-05-19 13:50:00,98.44,98.75,98.43,98.53,86973.0,95.9414,96.2435,95.9316,96.0291,86973.0
2020-05-19 14:00:00,98.54,99.18,98.53,99.13,85402.0,96.0388,96.6626,96.0291,96.6139,85402.0
2020-05-19 14:10:00,99.12,99.34,99.08,99.29,158455.0,96.6041,96.8185,96.5651,96.7698,158455.0
2020-05-19 14:20:00,99.3,99.34,99.12,99.15,97869.0,96.7796,96.8185,96.6041,96.6334,97869.0
2020-05-19 14:30:00,99.16,99.34,98.92,99.13,117554.0,96.6431,96.8185,96.4092,96.6139,117554.0
2020-05-19 14:40:00,99.13,99.14,98.94,99.04,135130.0,96.6139,96.6236,96.4287,96.5262,135130.0
2020-05-19 14:50:00,99.06,99.1,98.47,98.54,149929.0,96.5456,96.5846,95.9706,96.0388,149929.0
2020-05-19 15:00:00,98.55,99.22,98.46,99.21,175330.0,96.0486,96.7016,95.9609,96.6918,175330.0
2020-05-19 15:10:00,99.2,99.58,99.17,99.37,137583.0,96.6821,97.0524,96.6529,96.8478,137583.0
2020-05-19 15:20:00,99.37,99.47,99.11,99.4,186494.0,96.8478,96.9452,96.5944,96.877,186494.0
2020-05-19 15:30:00,99.39,99.46,98.83,98.97,236775.0,96.8673,96.9355,96.3215,96.4579,236775.0
2020-05-19 15:40:00,98.99,99.16,98.41,98.47,274653.0,96.4774,96.6431,95.9121,95.9706,274653.0
2020-05-19 15:50:00,98.47,98.47,95.98,98.41,2818132.0,95.9706,95.9706,93.5438,95.9121,2818132.0
2020-05-20 09:30:00,98.96,99.62,98.89,99.12,316431.0,96.4482,97.0914,96.38,96.6041,316431.0
2020-05-20 09:40:00,99.12,99.12,98.0,98.63,216206.0,96.6041,96.6041,95.5125,96.1266,216206.0
2020-05-20 09:50:00,98.61,98.91,98.57,98.82,117062.0,96.1071,96.3995,96.0681,96.3117,117062.0
2020-05-20 10:00:00,98.82,99.32,98.62,99.29,100723.0,96.3117,96.799,96.1168,96.7698,100723.0
2020-05-20 10:10:00,99.3,99.41,98.81,98.97,102858.0,96.7796,96.8868,96.302,96.4579,102858.0
2020-05-20 10:20:00,98.96,99.11,98.74,99.03,102170.0,96.4482,96.5944,96.2338,96.5164,102170.0
2020-05-20 10:30:00,99.04,99.22,98.98,99.03,81651.0,96.5262,96.7016,96.4677,96.5164,81651.0
2020-05-20 10:40:00,99.0,99.23,98.99,99.04,61354.0,96.4872,96.7113,96.4774,96.5262,61354.0
2020-05-20 10:50:00,99.03,99.1,98.92,99.03,62309.0,96.5164,96.5846,96.4092,96.5164,62309.0
2020-05-20 11:00:00,99.04,99.21,99.01,99.16,63057.0,96.5262,96.6918,96.4969,96.6431,63057.0
2020-05-20 11:10:00,99.15,99.21,99.02,99.13,36354.0,96.6334,96.6918,96.5067,96.6139,36354.0
2020-05-20 11:20:00,99.13,99.28,99.09,99.19,62428.0,96.6139,96.7601,96.5749,96.6723,62428.0
2020-05-20 11:30:00,99.2,99.28,99.05,99.21,46717.0,96.6821,96.7601,96.5359,96.6918,46717.0
2020-05-20 11:40:00,99.21,99.41,99.05,99.37,124413.0,96.6918,96.8868,96.5359,96.8478,124413.0
2020-05-20 11:50:00,99.37,99.38,99.09,99.26,34597.0,96.8478,96.8575,96.5749,96.7406,34597.0
2020-05-20 12:00:00,99.26,99.45,99.19,99.23,51954.0,96.7406,96.9257,96.6723,96.7113,51954.0
2020-05-20 12:10:00,99.22,99.25,98.94,98.94,56143.0,96.7016,96.7308,96.4287,96.4287,56143.0
2020-05-20 12:20:00,98.97,99.08,98.91,99.05,38179.0,96.4579,96.5651,96.3995,96.5359,38179.0
2020-05-20 12:30:00,99.05,99.34,98.98,99.32,30827.0,96.5359,96.8185,96.4677,96.799,30827.0
2020-05-20 12:40:00,99.32,99.36,98.97,99.02,60467.0,96.799,96.838,96.4579,96.5067,60467.0
2020-05-20 12:50:00,99.02,99.06,98.91,99.01,30734.0,96.5067,96.5456,96.3995,96.4969,30734.0
2020-05-20 13:00:00,99.02,99.18,98.94,98.99,37444.0,96.5067,96.6626,96.4287,96.4774,37444.0
2020-05-20 13:10:00,98.99,99.2,98.9,98.97,223877.0,96.4774,96.6821,96.3897,96.4579,223877.0
2020-05-20 13:20:00,98.97,98.97,98.39,98.41,118737.0,96.4579,96.4579,95.8926,95.9121,118737.0
2020-05-20 13:30:00,98.41,98.44,98.07,98.16,75509.0,95.9121,95.9414,95.5808,95.6685,75509.0
2020-05-20 13:40:00,98.16,98.53,98.04,98.37,84506.0,95.6685,96.0291,95.5515,95.8732,84506.0
2020-05-20 13:50:00,98.37,98.44,98.23,98.28,42964.0,95.8732,95.9414,95.7367,95.7854,42964.0
2020-05-20 14:00:00,98.29,98.44,98.04,98.05,53930.0,95.7952,95.9414,95.5515,95.5613,53930.0
2020-05-20 14:10:00,98.06,98.18,97.87,97.9,56698.0,95.571,95.688,95.3858,95.4151,56698.0
2020-05-20 14:20:00,97.88,97.99,97.87,97.95,112803.0,95.3956,95.5028,95.3858,95.4638,112803.0
2020-05-20 14:30:00,97.93,98.1,97.91,98.02,40747.0,95.4443,95.61,95.4248,95.532,40747.0
2020-05-20 14:40:00,98.03,98.03,97.89,97.98,46196.0,95.5418,95.5418,95.4053,95.4931,46196.0
2020-05-20 14:50:00,97.97,98.09,97.71,97.72,135246.0,95.4833,95.6003,95.2299,95.2397,135246.0
2020-05-20 15:00:00,97.73,98.01,97.62,97.91,162039.0,95.2494,95.5223,95.1422,95.4248,162039.0
2020-05-20 15:10:00,97.9,98.15,97.76,98.02,95976.0,95.4151,95.6587,95.2786,95.532,95976.0
2020-05-20 15:20:00,98.03,98.24,98.03,98.2,59715.0,95.5418,95.7465,95.5418,95.7075,59715.0
2020-05-20 15:30:00,98.22,98.24,97.73,97.8,112390.0,95.727,95.7465,95.2494,95.3176,112390.0
2020-05-20 15:40:00,97.8,97.81,97.67,97.79,167480.0,95.3176,95.3274,95.1909,95.3079,167480.0
2020-05-20 15:50:00,97.79,97.97,97.73,97.93,266914.0,95.3079,95.4833,95.2494,95.4443,266914.0
2020-05-21 09:30:00,98.59,98.62,97.58,97.89,154542.0,96.0876,96.1168,95.1032,95.4053,154542.0
2020-05-21 09:40:00,97.89,98.41,97.76,97.78,84321.0,95.4053,95.9121,95.2786,95.2981,84321.0
2020-05-21 09:50:00,97.8,97.87,97.32,97.58,109418.0,95.3176,95.3858,94.8498,95.1032,109418.0
2020-05-21 10:00:00,97.58,97.78,97.46,97.66,74552.0,95.1032,95.2981,94.9863,95.1812,74552.0
2020-05-21 10:10:00,97.67,98.01,97.6,97.68,71705.0,95.1909,95.5223,95.1227,95.2007,71705.0
2020-05-21 10:20:00,97.69,98.01,97.62,97.75,36379.0,95.2104,95.5223,95.1422,95.2689,36379.0
2020-05-21 10:30:00,97.75,97.75,97.43,97.48,54827.0,95.2689,95.2689,94.957,95.0057,54827.0
2020-05-21 10:40:00,97.45,97.63,97.44,97.56,33596.0,94.9765,95.1519,94.9668,95.0837,33596.0
2020-05-21 10:50:00,97.56,97.97,97.55,97.91,48395.0,95.0837,95.4833,95.074,95.4248,48395.0
2020-05-21 11:00:00,97.88,97.94,97.65,97.7,38258.0,95.3956,95.4541,95.1714,95.2202,38258.0
2020-05-21 11:10:00,97.67,97.76,97.0,97.0,114224.0,95.1909,95.2786,94.5379,94.5379,114224.0
2020-05-21 11:20:00,97.02,97.09,96.6,97.0,165449.0,94.5574,94.6256,94.1481,94.5379,165449.0
2020-05-21 11:30:00,97.02,97.2,96.88,97.09,119487.0,94.5574,94.7329,94.421,94.6256,119487.0
2020-05-21 11:40:00,97.1,97.27,97.01,97.03,39601.0,94.6354,94.8011,94.5477,94.5672,39601.0
2020-05-21 11:50:00,97.04,97.18,96.99,96.99,37451.0,94.5769,94.7134,94.5282,94.5282,37451.0
2020-05-21 12:00:00,97.02,97.29,97.02,97.08,27113.0,94.5574,94.8206,94.5574,94.6159,27113.0
2020-05-21 12:10:00,97.1,97.22,97.04,97.12,43979.0,94.6354,94.7523,94.5769,94.6549,43979.0
2020-05-21 12:20:00,97.1,97.14,96.77,96.77,38793.0,94.6354,94.6744,94.3138,94.3138,38793.0
2020-05-21 12:30:00,96.8,96.82,96.44,96.51,56349.0,94.343,94.3625,93.9921,94.0604,56349.0
2020-05-21 12:40:00,96.51,96.71,96.49,96.58,59363.0,94.0604,94.2553,94.0409,94.1286,59363.0
2020-05-21 12:50:00,96.59,96.73,96.52,96.58,55513.0,94.1383,94.2748,94.0701,94.1286,55513.0
2020-05-21 13:00:00,96.6,96.87,96.48,96.57,66096.0,94.1481,94.4112,94.0311,94.1188,66096.0
2020-05-21 13:10:00,96.57,96.68,96.44,96.51,43462.0,94.1188,94.2261,93.9921,94.0604,43462.0
2020-05-21 13:20:00,96.48,96.53,96.32,96.53,62314.0,94.0311,94.0799,93.8752,94.0799,62314.0
2020-05-21 13:30:00,96.53,96.55,96.32,96.32,41085.0,94.0799,94.0994,93.8752,93.8752,41085.0
2020-05-21 13:40:00,96.32,96.72,96.27,96.69,50628.0,93.8752,94.265,93.8265,94.2358,50628.0
2020-05-21 13:50:00,96.69,96.73,96.58,96.62,24423.0,94.2358,94.2748,94.1286,94.1676,24423.0
2020-05-21 14:00:00,96.6,96.89,96.6,96.74,69861.0,94.1481,94.4307,94.1481,94.2845,69861.0
2020-05-21 14:10:00,96.72,96.72,96.37,96.42,44803.0,94.265,94.265,93.9239,93.9727,44803.0
2020-05-21 14:20:00,96.42,96.43,96.08,96.11,91705.0,93.9727,93.9824,93.6413,93.6705,91705.0
2020-05-21 14:30:00,96.11,96.21,95.48,95.57,104278.0,93.6705,93.768,93.0565,93.1442,104278.0
2020-05-21 14:40:00,95.56,95.81,95.54,95.56,68945.0,93.1345,93.3781,93.115,93.1345,68945.0
2020-05-21 14:50:00,95.56,95.75,95.45,95.5,58753.0,93.1345,93.3197,93.0273,93.076,58753.0
2020-05-21 15:00:00,95.5,96.05,95.5,96.0,84980.0,93.076,93.612,93.076,93.5633,84980.0
2020-05-21 15:10:00,96.0,96.01,95.51,95.63,149478.0,93.5633,93.5731,93.0857,93.2027,149478.0
2020-05-21 15:20:00,95.61,95.67,95.1,95.13,215913.0,93.1832,93.2417,92.6862,92.7154,215913.0
2020-05-21 15:30:00,95.13,95.4,94.88,94.99,193529.0,92.7154,92.9785,92.4717,92.5789,193529.0
2020-05-21 15:40:00,94.97,94.99,94.5,94.54,511880.0,92.5595,92.5789,92.1014,92.1404,511880.0
2020-05-21 15:50:00,94.53,94.9,92.83,94.22,1099775.0,92.1306,92.4912,90.4738,91.8285,1099775.0
2020-05-22 09:30:00,94.37,95.09,94.18,94.69,160719.0,91.9747,92.6764,91.7895,92.2866,160719.0
2020-05-22 09:40:00,94.66,95.01,94.39,94.97,95129.0,92.2573,92.5984,91.9942,92.5595,95129.0
2020-05-22 09:50:00,94.98,95.46,94.97,95.32,92461.0,92.5692,93.037,92.5595,92.9006,92461.0
2020-05-22 10:00:00,95.32,95.53,94.93,95.07,79767.0,92.9006,93.1052,92.5205,92.6569,79767.0
2020-05-22 10:10:00,95.06,95.3,94.97,95.14,96866.0,92.6472,92.8811,92.5595,92.7251,96866.0
2020-05-22 10:20:00,95.16,95.23,95.0,95.19,47599.0,92.7446,92.8129,92.5887,92.7739,47599.0
2020-05-22 10:30:00,95.21,95.74,95.14,95.7,87556.0,92.7934,93.3099,92.7251,93.2709,87556.0
2020-05-22 10:40:00,95.7,95.84,95.5,95.59,78306.0,93.2709,93.4074,93.076,93.1637,78306.0
2020-05-22 10:50:00,95.58,95.71,95.25,95.29,72520.0,93.154,93.2807,92.8323,92.8713,72520.0
2020-05-22 11:00:00,95.29,95.43,94.95,94.97,142294.0,92.8713,93.0078,92.54,92.5595,142294.0
2020-05-22 11:10:00,94.96,95.15,94.75,94.99,160733.0,92.5497,92.7349,92.345,92.5789,160733.0
2020-05-22 11:20:00,95.0,95.02,94.62,94.9,86556.0,92.5887,92.6082,92.2183,92.4912,86556.0
2020-05-22 11:30:00,94.9,95.21,94.88,95.09,60410.0,92.4912,92.7934,92.4717,92.6764,60410.0
2020-05-22 11:40:00,95.09,95.16,94.99,95.03,70495.0,92.6764,92.7446,92.5789,92.6179,70495.0
2020-05-22 11:50:00,95.01,95.25,94.99,95.2,50640.0,92.5984,92.8323,92.5789,92.7836,50640.0
2020-05-22 12:00:00,95.2,95.38,95.19,95.26,55082.0,92.7836,92.959,92.7739,92.8421,55082.0
2020-05-22 12:10:00,95.26,95.48,95.11,95.48,150261.0,92.8421,93.0565,92.6959,93.0565,150261.0
2020-05-22 12:20:00,95.48,95.56,95.41,95.52,49095.0,93.0565,93.1345,92.9883,93.0955,49095.0
2020-05-22 12:30:00,95.56,95.76,95.48,95.68,34481.0,93.1345,93.3294,93.0565,93.2514,34481.0
2020-05-22 12:40:00,95.68,95.87,95.67,95.82,105573.0,93.2514,93.4366,93.2417,93.3879,105573.0
2020-05-22 12:50:00,95.83,95.9,95.69,95.76,129810.0,93.3976,93.4659,93.2612,93.3294,129810.0
2020-05-22 13:00:00,95.79,96.1,95.73,95.89,132990.0,93.3586,93.6608,93.3002,93.4561,132990.0
2020-05-22 13:10:00,95.91,96.18,95.88,96.14,50561.0,93.4756,93.7387,93.4464,93.6998,50561.0
2020-05-22 13:20:00,96.14,96.55,96.14,96.3,86631.0,93.6998,94.0994,93.6998,93.8557,86631.0
2020-05-22 13:30:00,96.32,96.36,96.18,96.2,80676.0,93.8752,93.9142,93.7387,93.7582,80676.0
2020-05-22 13:40:00,96.22,96.36,96.18,96.2,23225.0,93.7777,93.9142,93.7387,93.7582,23225.0
2020-05-22 13:50:00,96.19,96.31,96.0,96.18,56427.0,93.7485,93.8654,93.5633,93.7387,56427.0
2020-05-22 14:00:00,96.21,96.29,96.09,96.21,45923.0,93.768,93.846,93.651,93.768,45923.0
2020-05-22 14:10:00,96.23,96.25,96.07,96.09,25586.0,93.7875,93.807,93.6315,93.651,25586.0
2020-05-22 14:20:00,96.09,96.25,95.88,95.88,72217.0,93.651,93.807,93.4464,93.4464,72217.0
2020-05-22 14:30:00,95.9,95.91,95.79,95.85,26687.0,93.4659,93.4756,93.3586,93.4171,26687.0
2020-05-22 14:40:00,95.85,95.98,95.82,95.88,43795.0,93.4171,93.5438,93.3879,93.4464,43795.0
2020-05-22 14:50:00,95.89,95.94,95.76,95.89,41411.0,93.4561,93.5048,93.3294,93.4561,41411.0
2020-05-22 15:00:00,95.89,95.94,95.79,95.94,42119.0,93.4561,93.5048,93.3586,93.5048,42119.0
2020-05-22 15:10:00,95.93,95.96,95.66,95.66,107904.0,93.4951,93.5243,93.2319,93.2319,107904.0
2020-05-22 15:20:00,95.67,95.83,95.55,95.83,92602.0,93.2417,93.3976,93.1247,93.3976,92602.0
2020-05-22 15:30:00,95.82,95.92,95.79,95.81,59047.0,93.3879,93.4853,93.3586,93.3781,59047.0
2020-05-22 15:40:00,95.8,95.93,95.72,95.93,446661.0,93.3684,93.4951,93.2904,93.4951,446661.0
2020-05-22 15:50:00,95.93,96.02,95.56,95.63,630375.0,93.4951,93.5828,93.1345,93.2027,630375.0
2020-05-26 09:30:00,96.93,97.06,95.21,95.31,198125.0,94.4697,94.5964,92.7934,92.8908,198125.0
2020-05-26 09:40:00,95.29,95.9,95.22,95.86,113023.0,92.8713,93.4659,92.8031,93.4269,113023.0
2020-05-26 09:50:00,95.85,96.19,95.76,96.11,119800.0,93.4171,93.7485,93.3294,93.6705,119800.0
2020-05-26 10:00:00,96.2,96.52,95.78,95.8,87150.0,93.7582,94.0701,93.3489,93.3684,87150.0
2020-05-26 10:10:00,95.81,96.35,95.78,96.21,52692.0,93.3781,93.9044,93.3489,93.768,52692.0
2020-05-26 10:20:00,96.2,96.49,96.19,96.27,68631.0,93.7582,94.0409,93.7485,93.8265,68631.0
2020-05-26 10:30:00,96.27,96.42,96.06,96.06,55013.0,93.8265,93.9727,93.6218,93.6218,55013.0
2020-05-26 10:40:00,96.07,96.13,95.73,95.79,93171.0,93.6315,93.69,93.3002,93.3586,93171.0
2020-05-26 10:50:00,95.78,95.93,95.76,95.9,50686.0,93.3489,93.4951,93.3294,93.4659,50686.0
2020-05-26 11:00:00,95.89,95.92,95.62,95.7,52575.0,93.4561,93.4853,93.193,93.2709,52575.0
2020-05-26 11:10:00,95.73,95.73,95.51,95.61,59510.0,93.3002,93.3002,93.0857,93.1832,59510.0
2020-05-26 11:20:00,95.62,95.68,95.28,95.42,76400.0,93.193,93.2514,92.8616,92.998,76400.0
2020-05-26 11:30:00,95.43,95.55,95.3,95.4,91634.0,93.0078,93.1247,92.8811,92.9785,91634.0
2020-05-26 11:40:00,95.42,95.46,95.23,95.34,53073.0,92.998,93.037,92.8129,92.9201,53073.0
2020-05-26 11:50:00,95.31,95.55,95.28,95.54,54027.0,92.8908,93.1247,92.8616,93.115,54027.0
2020-05-26 12:00:00,95.54,95.86,95.54,95.86,43314.0,93.115,93.4269,93.115,93.4269,43314.0
2020-05-26 12:10:00,95.88,96.46,95.87,96.15,86060.0,93.4464,94.0116,93.4366,93.7095,86060.0
2020-05-26 12:20:00,96.13,96.25,96.03,96.15,40050.0,93.69,93.807,93.5926,93.7095,40050.0
2020-05-26 12:30:00,96.14,96.28,96.11,96.28,29430.0,93.6998,93.8362,93.6705,93.8362,29430.0
2020-05-26 12:40:00,96.26,96.31,96.11,96.22,32892.0,93.8167,93.8654,93.6705,93.7777,32892.0
2020-05-26 12:50:00,96.24,96.5,96.15,96.46,84860.0,93.7972,94.0506,93.7095,94.0116,84860.0
2020-05-26 13:00:00,96.47,96.59,96.01,96.01,40429.0,94.0214,94.1383,93.5731,93.5731,40429.0
2020-05-26 13:10:00,96.04,96.06,95.92,95.99,24079.0,93.6023,93.6218,93.4853,93.5536,24079.0
2020-05-26 13:20:00,95.98,96.27,95.97,96.23,21272.0,93.5438,93.8265,93.5341,93.7875,21272.0
2020-05-26 13:30:00,96.21,96.31,96.15,96.23,20327.0,93.768,93.8654,93.7095,93.7875,20327.0
2020-05-26 13:40:00,96.23,96.28,96.03,96.05,25994.0,93.7875,93.8362,93.5926,93.612,25994.0
2020-05-26 13:50:00,96.06,96.25,96.03,96.25,42694.0,93.6218,93.807,93.5926,93.807,42694.0
2020-05-26 14:00:00,96.23,96.3,96.13,96.17,26613.0,93.7875,93.8557,93.69,93.729,26613.0
2020-05-26 14:10:00,96.17,96.24,96.09,96.1,37336.0,93.729,93.7972,93.651,93.6608,37336.0
2020-05-26 14:20:00,96.13,96.17,96.07,96.08,23400.0,93.69,93.729,93.6315,93.6413,23400.0
2020-05-26 14:30:00,96.08,96.12,96.03,96.03,50291.0,93.6413,93.6803,93.5926,93.5926,50291.0
2020-05-26 14:40:00,96.04,96.05,95.85,95.86,42986.0,93.6023,93.612,93.4171,93.4269,42986.0
2020-05-26 14:50:00,95.88,96.07,95.88,96.06,29095.0,93.4464,93.6315,93.4464,93.6218,29095.0
2020-05-26 15:00:00,96.05,96.07,95.61,95.76,55987.0,93.612,93.6315,93.1832,93.3294,55987.0
2020-05-26 15:10:00,95.76,95.81,95.58,95.59,95154.0,93.3294,93.3781,93.154,93.1637,95154.0
2020-05-26 15:20:00,95.59,95.89,95.59,95.61,42908.0,93.1637,93.4561,93.1637,93.1832,42908.0
2020-05-26 15:30:00,95.61,95.64,95.12,95.5,144926.0,93.1832,93.2125,92.7056,93.076,144926.0
2020-05-26 15:40:00,95.49,95.49,95.13,95.2,95011.0,93.0663,93.0663,92.7154,92.7836,95011.0
2020-05-26 15:50:00,95.19,95.47,94.29,95.47,376720.0,92.7739,93.0468,91.8967,93.0468,376720.0
2020-05-27 09:30:00,95.49,96.63,95.49,96.42,146018.0,93.0663,94.1773,93.0663,93.9727,146018.0
2020-05-27 09:40:00,96.47,96.54,95.76,95.89,80900.0,94.0214,94.0896,93.3294,93.4561,80900.0
2020-05-27 09:50:00,95.92,96.0,95.49,95.57,98864.0,93.4853,93.5633,93.0663,93.1442,98864.0
2020-05-27 10:00:00,95.6,96.1,95.48,95.74,120910.0,93.1735,93.6608,93.0565,93.3099,120910.0
2020-05-27 10:10:00,95.72,95.95,95.72,95.82,38957.0,93.2904,93.5146,93.2904,93.3879,38957.0
2020-05-27 10:20:00,95.82,96.25,95.66,96.06,83699.0,93.3879,93.807,93.2319,93.6218,83699.0
2020-05-27 10:30:00,96.06,96.08,95.54,95.58,73922.0,93.6218,93.6413,93.115,93.154,73922.0
2020-05-27 10:40:00,95.54,95.55,94.91,94.91,96322.0,93.115,93.1247,92.501,92.501,96322.0
2020-05-27 10:50:00,94.91,95.5,94.91,95.47,125806.0,92.501,93.076,92.501,93.0468,125806.0
2020-05-27 11:00:00,95.47,95.48,94.93,95.46,69334.0,93.0468,93.0565,92.5205,93.037,69334.0
2020-05-27 11:10:00,95.45,95.87,95.33,95.79,59886.0,93.0273,93.4366,92.9103,93.3586,59886.0
2020-05-27 11:20:00,95.79,96.21,95.79,95.89,56839.0,93.3586,93.768,93.3586,93.4561,56839.0
2020-05-27 11:30:00,95.88,95.88,94.89,95.38,64136.0,93.4464,93.4464,92.4815,92.959,64136.0
2020-05-27 11:40:00,95.38,95.82,95.33,95.82,39206.0,92.959,93.3879,92.9103,93.3879,39206.0
2020-05-27 11:50:00,95.84,96.04,95.69,95.97,42845.0,93.4074,93.6023,93.2612,93.5341,42845.0
2020-05-27 12:00:00,95.96,96.28,95.92,96.23,34888.0,93.5243,93.8362,93.4853,93.7875,34888.0
2020-05-27 12:10:00,96.22,96.31,96.0,96.01,41700.0,93.7777,93.8654,93.5633,93.5731,41700.0
2020-05-27 12:20:00,96.03,96.33,95.97,96.21,71694.0,93.5926,93.8849,93.5341,93.768,71694.0
2020-05-27 12:30:00,96.23,96.33,96.12,96.3,25332.0,93.7875,93.8849,93.6803,93.8557,25332.0
2020-05-27 12:40:00,96.28,96.47,96.19,96.46,35566.0,93.8362,94.0214,93.7485,94.0116,35566.0
2020-05-27 12:50:00,96.46,96.67,96.4,96.63,84317.0,94.0116,94.2163,93.9532,94.1773,84317.0
2020-05-27 13:00:00,96.64,96.67,96.4,96.5,63909.0,94.1871,94.2163,93.9532,94.0506,63909.0
2020-05-27 13:10:00,96.51,96.62,96.46,96.53,65145.0,94.0604,94.1676,94.0116,94.0799,65145.0
2020-05-27 13:20:00,96.53,96.73,96.42,96.45,34138.0,94.0799,94.2748,93.9727,94.0019,34138.0
2020-05-27 13:30:00,96.45,96.56,96.2,96.56,31855.0,94.0019,94.1091,93.7582,94.1091,31855.0
2020-05-27 13:40:00,96.59,96.66,96.29,96.37,52151.0,94.1383,94.2066,93.846,93.9239,52151.0
2020-05-27 13:50:00,96.36,96.44,96.23,96.41,39252.0,93.9142,93.9921,93.7875,93.9629,39252.0
2020-05-27 14:00:00,96.39,96.57,96.3,96.36,124804.0,93.9434,94.1188,93.8557,93.9142,124804.0
2020-05-27 14:10:00,96.38,96.43,96.3,96.4,61944.0,93.9337,93.9824,93.8557,93.9532,61944.0
2020-05-27 14:20:00,96.39,96.48,96.3,96.46,53019.0,93.9434,94.0311,93.8557,94.0116,53019.0
2020-05-27 14:30:00,96.47,96.53,96.38,96.39,35530.0,94.0214,94.0799,93.9337,93.9434,35530.0
2020-05-27 14:40:00,96.38,96.5,96.32,96.47,38264.0,93.9337,94.0506,93.8752,94.0214,38264.0
2020-05-27 14:50:00,96.46,96.91,96.39,96.89,58799.0,94.0116,94.4502,93.9434,94.4307,58799.0
2020-05-27 15:00:00,96.88,96.92,96.63,96.67,55139.0,94.421,94.46,94.1773,94.2163,55139.0
2020-05-27 15:10:00,96.67,96.75,96.59,96.68,48565.0,94.2163,94.2943,94.1383,94.2261,48565.0
2020-05-27 15:20:00,96.67,96.76,96.67,96.75,56159.0,94.2163,94.304,94.2163,94.2943,56159.0
2020-05-27 15:30:00,96.74,96.83,96.58,96.81,81464.0,94.2845,94.3722,94.1286,94.3528,81464.0
2020-05-27 15:40:00,96.81,97.06,96.77,96.9,104695.0,94.3528,94.5964,94.3138,94.4405,104695.0
2020-05-27 15:50:00,96.93,97.99,96.93,97.03,445743.0,94.4697,95.5028,94.4697,94.5672,445743.0
2020-05-28 09:30:00,97.34,97.52,96.98,96.98,118806.0,94.8693,95.0447,94.5184,94.5184,118806.0
2020-05-28 09:40:00,96.98,98.13,96.98,97.25,87440.0,94.5184,95.6392,94.5184,94.7816,87440.0
2020-05-28 09:50:00,97.27,97.55,97.1,97.48,36987.0,94.8011,95.074,94.6354,95.0057,36987.0
2020-05-28 10:00:00,97.5,97.96,97.39,97.8,38232.0,95.0252,95.4736,94.918,95.3176,38232.0
2020-05-28 10:10:00,97.77,98.22,97.59,97.62,65764.0,95.2884,95.727,95.113,95.1422,65764.0
2020-05-28 10:20:00,97.62,97.87,97.59,97.77,55234.0,95.1422,95.3858,95.113,95.2884,55234.0
2020-05-28 10:30:00,97.81,97.86,97.51,97.72,46553.0,95.3274,95.3761,95.035,95.2397,46553.0
2020-05-28 10:40:00,97.72,97.88,97.69,97.85,40416.0,95.2397,95.3956,95.2104,95.3664,40416.0
2020-05-28 10:50:00,97.84,97.93,97.67,97.91,29995.0,95.3566,95.4443,95.1909,95.4248,29995.0
2020-05-28 11:00:00,97.9,97.92,97.6,97.69,53135.0,95.4151,95.4346,95.1227,95.2104,53135.0
2020-05-28 11:10:00,97.69,97.92,97.58,97.91,42442.0,95.2104,95.4346,95.1032,95.4248,42442.0
2020-05-28 11:20:00,97.91,97.91,97.58,97.86,92272.0,95.4248,95.4248,95.1032,95.3761,92272.0
2020-05-28 11:30:00,97.85,97.89,97.53,97.56,30763.0,95.3664,95.4053,95.0545,95.0837,30763.0
2020-05-28 11:40:00,97.56,97.79,97.42,97.69,58579.0,95.0837,95.3079,94.9473,95.2104,58579.0
2020-05-28 11:50:00,97.69,98.34,97.64,98.33,138416.0,95.2104,95.8439,95.1617,95.8342,138416.0
2020-05-28 12:00:00,98.33,98.43,98.17,98.27,71013.0,95.8342,95.9316,95.6782,95.7757,71013.0
2020-05-28 12:10:00,98.3,98.33,98.05,98.11,26993.0,95.8049,95.8342,95.5613,95.6198,26993.0
2020-05-28 12:20:00,98.13,98.38,98.06,98.35,37074.0,95.6392,95.8829,95.571,95.8537,37074.0
2020-05-28 12:30:00,98.36,98.69,98.32,98.68,54540.0,95.8634,96.185,95.8244,96.1753,54540.0
2020-05-28 12:40:00,98.68,98.95,98.67,98.75,101057.0,96.1753,96.4384,96.1655,96.2435,101057.0
2020-05-28 12:50:00,98.73,98.82,98.59,98.71,42987.0,96.224,96.3117,96.0876,96.2045,42987.0
2020-05-28 13:00:00,98.72,99.18,98.65,98.91,149027.0,96.2143,96.6626,96.146,96.3995,149027.0
2020-05-28 13:10:00,98.94,99.49,98.83,99.44,188905.0,96.4287,96.9647,96.3215,96.916,188905.0
2020-05-28 13:20:00,99.43,99.65,99.13,99.32,189481.0,96.9063,97.1207,96.6139,96.799,189481.0
2020-05-28 13:30:00,99.34,99.64,99.03,99.03,298329.0,96.8185,97.1109,96.5164,96.5164,298329.0
2020-05-28 13:40:00,99.07,99.13,98.68,98.68,54304.0,96.5554,96.6139,96.1753,96.1753,54304.0
2020-05-28 13:50:00,98.66,98.81,98.49,98.72,92056.0,96.1558,96.302,95.9901,96.2143,92056.0
2020-05-28 14:00:00,98.71,98.76,98.42,98.45,28772.0,96.2045,96.2533,95.9219,95.9511,28772.0
2020-05-28 14:10:00,98.44,98.63,98.32,98.45,55516.0,95.9414,96.1266,95.8244,95.9511,55516.0
2020-05-28 14:20:00,98.46,98.52,98.06,98.17,38439.0,95.9609,96.0193,95.571,95.6782,38439.0
2020-05-28 14:30:00,98.21,98.56,98.21,98.49,30622.0,95.7172,96.0583,95.7172,95.9901,30622.0
2020-05-28 14:40:00,98.48,98.49,98.23,98.33,27385.0,95.9804,95.9901,95.7367,95.8342,27385.0
2020-05-28 14:50:00,98.37,98.54,98.32,98.53,36673.0,95.8732,96.0388,95.8244,96.0291,36673.0
2020-05-28 15:00:00,98.48,98.79,98.45,98.62,50095.0,95.9804,96.2825,95.9511,96.1168,50095.0
2020-05-28 15:10:00,98.62,99.09,98.57,98.79,296799.0,96.1168,96.5749,96.0681,96.2825,296799.0
2020-05-28 15:20:00,98.82,99.48,98.82,99.16,339518.0,96.3117,96.955,96.3117,96.6431,339518.0
2020-05-28 15:30:00,99.14,99.24,98.65,99.05,359586.0,96.6236,96.7211,96.146,96.5359,359586.0
2020-05-28 15:40:00,99.04,99.13,98.83,98.98,273394.0,96.5262,96.6139,96.3215,96.4677,273394.0
2020-05-28 15:50:00,98.98,99.45,98.95,99.05,353225.0,96.4677,96.9257,96.4384,96.5359,353225.0
2020-05-29 09:30:00,99.09,100.12,98.88,99.19,302020.0,96.5749,97.5787,96.3702,96.6723,302020.0
2020-05-29 09:40:00,99.23,99.73,99.09,99.64,107281.0,96.7113,97.1986,96.5749,97.1109,107281.0
2020-05-29 09:50:00,99.65,99.8,99.37,99.44,61045.0,97.1207,97.2669,96.8478,96.916,61045.0
2020-05-29 10:00:00,99.52,99.53,98.08,98.15,87256.0,96.994,97.0037,95.5905,95.6587,87256.0
2020-05-29 10:10:00,98.2,98.26,97.6,97.77,91137.0,95.7075,95.7659,95.1227,95.2884,91137.0
2020-05-29 10:20:00,97.75,97.75,97.27,97.47,91841.0,95.2689,95.2689,94.8011,94.996,91841.0
2020-05-29 10:30:00,97.48,98.05,97.31,97.82,147043.0,95.0057,95.5613,94.8401,95.3371,147043.0
2020-05-29 10:40:00,97.81,97.84,97.27,97.33,80630.0,95.3274,95.3566,94.8011,94.8596,80630.0
2020-05-29 10:50:00,97.35,98.02,97.14,97.89,209198.0,94.879,95.532,94.6744,95.4053,209198.0
2020-05-29 11:00:00,97.91,97.94,97.39,97.8,121738.0,95.4248,95.4541,94.918,95.3176,121738.0
2020-05-29 11:10:00,97.8,98.28,97.8,98.0,186744.0,95.3176,95.7854,95.3176,95.5125,186744.0
2020-05-29 11:20:00,98.01,98.32,97.59,98.12,112704.0,95.5223,95.8244,95.113,95.6295,112704.0
2020-05-29 11:30:00,98.1,98.35,97.88,98.35,59927.0,95.61,95.8537,95.3956,95.8537,59927.0
2020-05-29 11:40:00,98.37,98.81,98.28,98.76,147135.0,95.8732,96.302,95.7854,96.2533,147135.0
2020-05-29 11:50:00,98.71,98.88,98.65,98.87,39433.0,96.2045,96.3702,96.146,96.3605,39433.0
2020-05-29 12:00:00,98.88,99.1,98.74,98.77,34362.0,96.3702,96.5846,96.2338,96.263,34362.0
2020-05-29 12:10:00,98.78,99.14,98.77,99.02,163211.0,96.2728,96.6236,96.263,96.5067,163211.0
2020-05-29 12:20:00,99.02,99.16,98.79,99.12,110721.0,96.5067,96.6431,96.2825,96.6041,110721.0
2020-05-29 12:30:00,99.13,99.15,98.54,98.7,87556.0,96.6139,96.6334,96.0388,96.1948,87556.0
2020-05-29 12:40:00,98.67,98.75,98.54,98.57,70974.0,96.1655,96.2435,96.0388,96.0681,70974.0
2020-05-29 12:50:00,98.57,98.89,97.99,98.76,95329.0,96.0681,96.38,95.5028,96.2533,95329.0
2020-05-29 13:00:00,98.72,98.78,98.26,98.29,37411.0,96.2143,96.2728,95.7659,95.7952,37411.0
2020-05-29 13:10:00,98.26,98.61,98.22,98.38,78617.0,95.7659,96.1071,95.727,95.8829,78617.0
2020-05-29 13:20:00,98.37,98.48,98.22,98.38,36118.0,95.8732,95.9804,95.727,95.8829,36118.0
2020-05-29 13:30:00,98.37,98.43,98.15,98.18,36603.0,95.8732,95.9316,95.6587,95.688,36603.0
2020-05-29 13:40:00,98.19,98.3,98.1,98.21,46177.0,95.6977,95.8049,95.61,95.7172,46177.0
2020-05-29 13:50:00,98.21,98.23,97.8,98.04,51912.0,95.7172,95.7367,95.3176,95.5515,51912.0
2020-05-29 14:00:00,98.02,98.9,98.0,98.9,70241.0,95.532,96.3897,95.5125,96.3897,70241.0
2020-05-29 14:10:00,98.92,99.2,98.82,99.14,164253.0,96.4092,96.6821,96.3117,96.6236,164253.0
2020-05-29 14:20:00,99.11,99.18,98.72,98.73,49539.0,96.5944,96.6626,96.2143,96.224,49539.0
2020-05-29 14:30:00,98.76,98.86,98.32,98.39,85720.0,96.2533,96.3507,95.8244,95.8926,85720.0
2020-05-29 14:40:00,98.39,98.41,98.02,98.07,43933.0,95.8926,95.9121,95.532,95.5808,43933.0
2020-05-29 14:50:00,98.08,98.71,97.59,98.68,93176.0,95.5905,96.2045,95.113,96.1753,93176.0
2020-05-29 15:00:00,98.7,99.32,98.7,98.82,102575.0,96.1948,96.799,96.1948,96.3117,102575.0
2020-05-29 15:10:00,98.84,98.95,98.64,98.86,51953.0,96.3312,96.4384,96.1363,96.3507,51953.0
2020-05-29 15:20:00,98.84,99.07,98.67,98.7,68802.0,96.3312,96.5554,96.1655,96.1948,68802.0
2020-05-29 15:30:00,98.68,98.91,98.18,98.72,115776.0,96.1753,96.3995,95.688,96.2143,115776.0
2020-05-29 15:40:00,98.73,98.94,98.59,98.72,117049.0,96.224,96.4287,96.0876,96.2143,117049.0
2020-05-29 15:50:00,98.73,100.22,98.71,99.84,767869.0,96.224,97.6762,96.2045,97.3058,767869.0
2020-06-01 09:30:00,99.64,99.92,99.13,99.2,131608.0,97.1109,97.3838,96.6139,96.6821,131608.0
2020-06-01 09:40:00,99.22,100.3,99.2,99.81,83380.0,96.7016,97.7542,96.6821,97.2766,83380.0
2020-06-01 09:50:00,99.79,100.19,99.77,100.1,83622.0,97.2571,97.647,97.2376,97.5592,83622.0
2020-06-01 10:00:00,100.1,100.82,100.02,100.44,116460.0,97.5592,98.261,97.4813,97.8906,116460.0
2020-06-01 10:10:00,100.41,100.47,100.11,100.22,39828.0,97.8614,97.9199,97.569,97.6762,39828.0
2020-06-01 10:20:00,100.19,100.39,100.03,100.22,44370.0,97.647,97.8419,97.491,97.6762,44370.0
2020-06-01 10:30:00,100.19,100.27,100.04,100.08,30070.0,97.647,97.7249,97.5008,97.5398,30070.0
2020-06-01 10:40:00,100.08,100.27,99.89,100.18,59653.0,97.5398,97.7249,97.3546,97.6372,59653.0
2020-06-01 10:50:00,100.16,100.29,99.95,100.15,43033.0,97.6177,97.7444,97.4131,97.608,43033.0
2020-06-01 11:00:00,100.14,100.21,99.83,99.95,38998.0,97.5982,97.6665,97.2961,97.4131,38998.0
2020-06-01 11:10:00,99.95,100.11,99.71,99.72,44440.0,97.4131,97.569,97.1791,97.1889,44440.0
2020-06-01 11:20:00,99.68,99.94,99.59,99.73,43143.0,97.1499,97.4033,97.0622,97.1986,43143.0
2020-06-01 11:30:00,99.7,99.75,99.45,99.6,26713.0,97.1694,97.2181,96.9257,97.0719,26713.0
2020-06-01 11:40:00,99.57,99.76,99.53,99.73,22800.0,97.0427,97.2279,97.0037,97.1986,22800.0
2020-06-01 11:50:00,99.71,100.12,99.7,99.94,34678.0,97.1791,97.5787,97.1694,97.4033,34678.0
2020-06-01 12:00:00,99.93,99.95,99.72,99.88,25927.0,97.3936,97.4131,97.1889,97.3448,25927.0
2020-06-01 12:10:00,99.89,99.95,99.76,99.88,19932.0,97.3546,97.4131,97.2279,97.3448,19932.0
2020-06-01 12:20:00,99.88,99.92,99.65,99.65,20933.0,97.3448,97.3838,97.1207,97.1207,20933.0
2020-06-01 12:30:00,99.68,99.78,99.51,99.68,30331.0,97.1499,97.2474,96.9842,97.1499,30331.0
2020-06-01 12:40:00,99.69,99.7,99.54,99.65,23491.0,97.1597,97.1694,97.0135,97.1207,23491.0
2020-06-01 12:50:00,99.63,99.7,99.45,99.45,18605.0,97.1012,97.1694,96.9257,96.9257,18605.0
2020-06-01 13:00:00,99.48,99.68,99.45,99.61,25693.0,96.955,97.1499,96.9257,97.0817,25693.0
2020-06-01 13:10:00,99.62,99.69,99.5,99.58,43582.0,97.0914,97.1597,96.9745,97.0524,43582.0
2020-06-01 13:20:00,99.59,99.68,99.54,99.54,29643.0,97.0622,97.1499,97.0135,97.0135,29643.0
2020-06-01 13:30:00,99.55,99.65,99.46,99.46,19023.0,97.0232,97.1207,96.9355,96.9355,19023.0
2020-06-01 13:40:00,99.48,99.51,99.34,99.4,21256.0,96.955,96.9842,96.8185,96.877,21256.0
2020-06-01 13:50:00,99.39,99.64,99.36,99.64,38885.0,96.8673,97.1109,96.838,97.1109,38885.0
2020-06-01 14:00:00,99.63,99.72,99.59,99.7,18972.0,97.1012,97.1889,97.0622,97.1694,18972.0
2020-06-01 14:10:00,99.73,99.87,99.73,99.76,25338.0,97.1986,97.3351,97.1986,97.2279,25338.0
2020-06-01 14:20:00,99.75,99.96,99.74,99.96,20421.0,97.2181,97.4228,97.2084,97.4228,20421.0
2020-06-01 14:30:00,99.96,100.06,99.92,99.99,39595.0,97.4228,97.5203,97.3838,97.452,39595.0
2020-06-01 14:40:00,100.0,100.08,99.93,99.94,39252.0,97.4618,97.5398,97.3936,97.4033,39252.0
2020-06-01 14:50:00,99.95,100.04,99.78,99.8,34975.0,97.4131,97.5008,97.2474,97.2669,34975.0
2020-06-01 15:00:00,99.8,99.9,99.63,99.76,42641.0,97.2669,97.3643,97.1012,97.2279,42641.0
2020-06-01 15:10:00,99.76,99.77,99.44,99.51,52888.0,97.2279,97.2376,96.916,96.9842,52888.0
2020-06-01 15:20:00,99.51,99.73,99.42,99.68,35303.0,96.9842,97.1986,96.8965,97.1499,35303.0
2020-06-01 15:30:00,99.68,99.68,99.47,99.52,53894.0,97.1499,97.1499,96.9452,96.994,53894.0
2020-06-01 15:40:00,99.52,99.53,99.32,99.35,76739.0,96.994,97.0037,96.799,96.8283,76739.0
2020-06-01 15:50:00,99.33,99.74,99.32,99.5,206690.0,96.8088,97.2084,96.799,96.9745,206690.0
2020-06-02 09:30:00,98.48,99.75,98.33,99.41,125326.0,95.9804,97.2181,95.8342,96.8868,125326.0
2020-06-02 09:40:00,99.39,99.7,99.28,99.67,59307.0,96.8673,97.1694,96.7601,97.1402,59307.0
2020-06-02 09:50:00,99.66,100.15,99.55,99.86,57747.0,97.1304,97.608,97.0232,97.3253,57747.0
2020-06-02 10:00:00,99.84,100.32,99.58,100.08,75656.0,97.3058,97.7737,97.0524,97.5398,75656.0
2020-06-02 10:10:00,100.08,100.08,99.18,99.49,88999.0,97.5398,97.5398,96.6626,96.9647,88999.0
2020-06-02 10:20:00,99.53,99.96,99.53,99.66,49805.0,97.0037,97.4228,97.0037,97.1304,49805.0
2020-06-02 10:30:00,99.67,99.99,99.66,99.8,43404.0,97.1402,97.452,97.1304,97.2669,43404.0
2020-06-02 10:40:00,99.8,99.8,99.23,99.29,59505.0,97.2669,97.2669,96.7113,96.7698,59505.0
2020-06-02 10:50:00,99.28,99.52,99.22,99.44,68367.0,96.7601,96.994,96.7016,96.916,68367.0
2020-06-02 11:00:00,99.43,99.43,98.99,99.09,71308.0,96.9063,96.9063,96.4774,96.5749,71308.0
2020-06-02 11:10:00,99.1,99.13,98.75,98.92,59707.0,96.5846,96.6139,96.2435,96.4092,59707.0
2020-06-02 11:20:00,98.91,99.1,98.86,99.02,49317.0,96.3995,96.5846,96.3507,96.5067,49317.0
2020-06-02 11:30:00,99.02,99.19,98.93,99.02,29140.0,96.5067,96.6723,96.4189,96.5067,29140.0
2020-06-02 11:40:00,99.02,99.17,99.0,99.08,24384.0,96.5067,96.6529,96.4872,96.5651,24384.0
2020-06-02 11:50:00,99.08,99.11,98.82,98.85,100758.0,96.5651,96.5944,96.3117,96.341,100758.0
2020-06-02 12:00:00,98.84,99.14,98.82,99.14,78516.0,96.3312,96.6236,96.3117,96.6236,78516.0
2020-06-02 12:10:00,99.13,99.23,98.99,99.06,51268.0,96.6139,96.7113,96.4774,96.5456,51268.0
2020-06-02 12:20:00,99.06,99.16,98.97,99.1,45941.0,96.5456,96.6431,96.4579,96.5846,45941.0
2020-06-02 12:30:00,99.13,99.28,99.04,99.11,25511.0,96.6139,96.7601,96.5262,96.5944,25511.0
2020-06-02 12:40:00,99.11,99.15,98.91,99.14,81943.0,96.5944,96.6334,96.3995,96.6236,81943.0
2020-06-02 12:50:00,99.21,99.27,99.05,99.08,26358.0,96.6918,96.7503,96.5359,96.5651,26358.0
2020-06-02 13:00:00,99.08,99.15,99.05,99.13,19942.0,96.5651,96.6334,96.5359,96.6139,19942.0
2020-06-02 13:10:00,99.12,99.41,99.12,99.22,44027.0,96.6041,96.8868,96.6041,96.7016,44027.0
2020-06-02 13:20:00,99.24,99.3,99.13,99.27,23058.0,96.7211,96.7796,96.6139,96.7503,23058.0
2020-06-02 13:30:00,99.27,99.35,99.23,99.3,26797.0,96.7503,96.8283,96.7113,96.7796,26797.0
2020-06-02 13:40:00,99.31,99.45,99.25,99.45,15730.0,96.7893,96.9257,96.7308,96.9257,15730.0
2020-06-02 13:50:00,99.45,99.53,99.4,99.44,22865.0,96.9257,97.0037,96.877,96.916,22865.0
2020-06-02 14:00:00,99.44,99.6,99.43,99.5,26870.0,96.916,97.0719,96.9063,96.9745,26870.0
2020-06-02 14:10:00,99.5,99.67,99.47,99.63,27845.0,96.9745,97.1402,96.9452,97.1012,27845.0
2020-06-02 14:20:00,99.65,99.76,99.52,99.6,28203.0,97.1207,97.2279,96.994,97.0719,28203.0
2020-06-02 14:30:00,99.63,99.65,99.5,99.62,42825.0,97.1012,97.1207,96.9745,97.0914,42825.0
2020-06-02 14:40:00,99.64,99.84,99.62,99.79,32147.0,97.1109,97.3058,97.0914,97.2571,32147.0
2020-06-02 14:50:00,99.8,99.84,99.64,99.68,24904.0,97.2669,97.3058,97.1109,97.1499,24904.0
2020-06-02 15:00:00,99.7,99.78,99.62,99.63,30645.0,97.1694,97.2474,97.0914,97.1012,30645.0
2020-06-02 15:10:00,99.62,99.79,99.58,99.79,34734.0,97.0914,97.2571,97.0524,97.2571,34734.0
2020-06-02 15:20:00,99.78,99.81,99.63,99.78,52018.0,97.2474,97.2766,97.1012,97.2474,52018.0
2020-06-02 15:30:00,99.79,100.02,99.72,100.02,62633.0,97.2571,97.4813,97.1889,97.4813,62633.0
2020-06-02 15:40:00,100.05,100.11,99.94,100.05,107690.0,97.5105,97.569,97.4033,97.5105,107690.0
2020-06-02 15:50:00,100.05,100.32,100.04,100.27,246122.0,97.5105,97.7737,97.5008,97.7249,246122.0
2020-06-03 09:30:00,100.73,100.92,100.26,100.73,99649.0,98.1733,98.3584,97.7152,98.1733,99649.0
2020-06-03 09:40:00,100.73,101.19,100.72,101.12,43939.0,98.1733,98.6216,98.1635,98.5534,43939.0
2020-06-03 09:50:00,101.14,101.42,100.74,101.26,54584.0,98.5728,98.8457,98.183,98.6898,54584.0
2020-06-03 10:00:00,101.28,101.51,100.96,101.05,138528.0,98.7093,98.9335,98.3974,98.4851,138528.0
2020-06-03 10:10:00,101.08,101.21,100.89,101.2,51322.0,98.5144,98.6411,98.3292,98.6313,51322.0
2020-06-03 10:20:00,101.2,101.33,101.07,101.27,46443.0,98.6313,98.758,98.5046,98.6995,46443.0
2020-06-03 10:30:00,101.26,101.58,101.23,101.5,42711.0,98.6898,99.0017,98.6606,98.9237,42711.0
2020-06-03 10:40:00,101.49,101.54,101.29,101.49,25694.0,98.914,98.9627,98.719,98.914,25694.0
2020-06-03 10:50:00,101.5,101.61,101.11,101.11,30857.0,98.9237,99.0309,98.5436,98.5436,30857.0
2020-06-03 11:00:00,101.11,101.27,100.99,101.27,29793.0,98.5436,98.6995,98.4267,98.6995,29793.0
2020-06-03 11:10:00,101.27,101.5,101.23,101.45,36436.0,98.6995,98.9237,98.6606,98.875,36436.0
2020-06-03 11:20:00,101.49,101.6,101.27,101.51,36500.0,98.914,99.0212,98.6995,98.9335,36500.0
2020-06-03 11:30:00,101.49,101.83,101.35,101.79,67590.0,98.914,99.2453,98.7775,99.2063,67590.0
2020-06-03 11:40:00,101.81,101.83,101.38,101.57,30641.0,99.2258,99.2453,98.8068,98.9919,30641.0
2020-06-03 11:50:00,101.59,101.76,101.55,101.75,37041.0,99.0114,99.1771,98.9724,99.1674,37041.0
2020-06-03 12:00:00,101.73,102.17,101.7,101.7,99191.0,99.1479,99.5767,99.1186,99.1186,99191.0
2020-06-03 12:10:00,101.74,101.85,101.57,101.74,45449.0,99.1576,99.2648,98.9919,99.1576,45449.0
2020-06-03 12:20:00,101.72,101.91,101.67,101.91,36090.0,99.1381,99.3233,99.0894,99.3233,36090.0
2020-06-03 12:30:00,101.89,101.91,101.76,101.77,21741.0,99.3038,99.3233,99.1771,99.1869,21741.0
2020-06-03 12:40:00,101.76,101.87,101.7,101.73,24838.0,99.1771,99.2843,99.1186,99.1479,24838.0
2020-06-03 12:50:00,101.73,101.82,101.63,101.63,40469.0,99.1479,99.2356,99.0504,99.0504,40469.0
2020-06-03 13:00:00,101.63,101.68,101.45,101.5,29619.0,99.0504,99.0991,98.875,98.9237,29619.0
2020-06-03 13:10:00,101.5,101.56,101.37,101.39,23948.0,98.9237,98.9822,98.797,98.8165,23948.0
2020-06-03 13:20:00,101.38,101.47,101.3,101.47,20911.0,98.8068,98.8945,98.7288,98.8945,20911.0
2020-06-03 13:30:00,101.48,101.48,101.02,101.06,40160.0,98.9042,98.9042,98.4559,98.4949,40160.0
2020-06-03 13:40:00,101.09,101.12,100.99,101.07,23678.0,98.5241,98.5534,98.4267,98.5046,23678.0
2020-06-03 13:50:00,101.05,101.27,101.0,101.1,25911.0,98.4851,98.6995,98.4364,98.5339,25911.0
2020-06-03 14:00:00,101.1,101.29,101.05,101.19,20239.0,98.5339,98.719,98.4851,98.6216,20239.0
2020-06-03 14:10:00,101.19,101.31,101.15,101.31,13827.0,98.6216,98.7385,98.5826,98.7385,13827.0
2020-06-03 14:20:00,101.32,101.35,101.23,101.23,15113.0,98.7483,98.7775,98.6606,98.6606,15113.0
2020-06-03 14:30:00,101.23,101.32,101.19,101.24,16005.0,98.6606,98.7483,98.6216,98.6703,16005.0
2020-06-03 14:40:00,101.27,101.3,101.16,101.28,16736.0,98.6995,98.7288,98.5923,98.7093,16736.0
2020-06-03 14:50:00,101.28,101.43,101.24,101.39,19698.0,98.7093,98.8555,98.6703,98.8165,19698.0
2020-06-03 15:00:00,101.4,101.4,101.23,101.33,29555.0,98.8262,98.8262,98.6606,98.758,29555.0
2020-06-03 15:10:00,101.36,101.42,101.21,101.25,23441.0,98.7873,98.8457,98.6411,98.6801,23441.0
2020-06-03 15:20:00,101.24,101.42,101.14,101.4,39114.0,98.6703,98.8457,98.5728,98.8262,39114.0
2020-06-03 15:30:00,101.4,101.4,101.14,101.2,70749.0,98.8262,98.8262,98.5728,98.6313,70749.0
2020-06-03 15:40:00,101.21,101.35,101.18,101.31,51855.0,98.6411,98.7775,98.6118,98.7385,51855.0
2020-06-03 15:50:00,101.34,101.63,100.92,101.09,298894.0,98.7678,99.0504,98.3584,98.5241,298894.0
2020-06-04 09:30:00,101.36,101.52,100.67,100.83,69515.0,98.7873,98.9432,98.1148,98.2707,69515.0
2020-06-04 09:40:00,100.84,101.12,100.57,101.12,61390.0,98.2805,98.5534,98.0173,98.5534,61390.0
2020-06-04 09:50:00,101.12,101.16,100.84,100.99,50462.0,98.5534,98.5923,98.2805,98.4267,50462.0
2020-06-04 10:00:00,100.95,101.21,100.77,101.02,70283.0,98.3877,98.6411,98.2122,98.4559,70283.0
2020-06-04 10:10:00,101.05,101.17,100.82,101.14,42782.0,98.4851,98.6021,98.261,98.5728,42782.0
2020-06-04 10:20:00,101.13,101.2,100.8,101.2,46960.0,98.5631,98.6313,98.2415,98.6313,46960.0
2020-06-04 10:30:00,101.22,101.26,100.97,101.06,34911.0,98.6508,98.6898,98.4072,98.4949,34911.0
2020-06-04 10:40:00,101.07,101.09,100.64,100.69,33585.0,98.5046,98.5241,98.0855,98.1343,33585.0
2020-06-04 10:50:00,100.7,100.76,100.48,100.49,31226.0,98.144,98.2025,97.9296,97.9393,31226.0
2020-06-04 11:00:00,100.48,100.48,100.33,100.38,45082.0,97.9296,97.9296,97.7834,97.8321,45082.0
2020-06-04 11:10:00,100.41,100.53,100.04,100.13,55091.0,97.8614,97.9783,97.5008,97.5885,55091.0
2020-06-04 11:20:00,100.17,100.41,100.15,100.37,39687.0,97.6275,97.8614,97.608,97.8224,39687.0
2020-06-04 11:30:00,100.35,100.75,100.31,100.52,39724.0,97.8029,98.1927,97.7639,97.9686,39724.0
2020-06-04 11:40:00,100.54,100.61,100.41,100.44,36423.0,97.9881,98.0563,97.8614,97.8906,36423.0
2020-06-04 11:50:00,100.46,100.46,100.31,100.45,25847.0,97.9101,97.9101,97.7639,97.9004,25847.0
2020-06-04 12:00:00,100.44,100.45,100.3,100.36,15057.0,97.8906,97.9004,97.7542,97.8126,15057.0
2020-06-04 12:10:00,100.37,100.63,100.28,100.58,29958.0,97.8224,98.0758,97.7347,98.0271,29958.0
2020-06-04 12:20:00,100.6,100.74,100.46,100.46,19319.0,98.0466,98.183,97.9101,97.9101,19319.0
2020-06-04 12:30:00,100.47,100.54,100.14,100.34,37676.0,97.9199,97.9881,97.5982,97.7932,37676.0
2020-06-04 12:40:00,100.31,100.45,100.29,100.37,39094.0,97.7639,97.9004,97.7444,97.8224,39094.0
2020-06-04 12:50:00,100.37,100.42,100.28,100.34,34003.0,97.8224,97.8711,97.7347,97.7932,34003.0
2020-06-04 13:00:00,100.34,100.45,100.31,100.37,28970.0,97.7932,97.9004,97.7639,97.8224,28970.0
2020-06-04 13:10:00,100.36,100.36,100.11,100.13,35546.0,97.8126,97.8126,97.569,97.5885,35546.0
2020-06-04 13:20:00,100.15,100.18,99.89,99.9,37998.0,97.608,97.6372,97.3546,97.3643,37998.0
2020-06-04 13:30:00,99.9,100.04,99.89,99.99,25435.0,97.3643,97.5008,97.3546,97.452,25435.0
2020-06-04 13:40:00,100.0,100.28,100.0,100.26,24512.0,97.4618,97.7347,97.4618,97.7152,24512.0
2020-06-04 13:50:00,100.26,100.47,100.24,100.36,28623.0,97.7152,97.9199,97.6957,97.8126,28623.0
2020-06-04 14:00:00,100.36,100.41,100.32,100.4,30681.0,97.8126,97.8614,97.7737,97.8516,30681.0
2020-06-04 14:10:00,100.42,100.43,100.31,100.4,26878.0,97.8711,97.8809,97.7639,97.8516,26878.0
2020-06-04 14:20:00,100.39,100.41,100.01,100.01,50075.0,97.8419,97.8614,97.4715,97.4715,50075.0
2020-06-04 14:30:00,100.03,100.07,99.75,99.94,43643.0,97.491,97.53,97.2181,97.4033,43643.0
2020-06-04 14:40:00,99.95,100.01,99.74,99.99,63803.0,97.4131,97.4715,97.2084,97.452,63803.0
2020-06-04 14:50:00,99.98,100.03,99.71,99.73,33201.0,97.4423,97.491,97.1791,97.1986,33201.0
2020-06-04 15:00:00,99.73,99.88,99.65,99.7,33937.0,97.1986,97.3448,97.1207,97.1694,33937.0
2020-06-04 15:10:00,99.72,99.92,99.61,99.92,30716.0,97.1889,97.3838,97.0817,97.3838,30716.0
2020-06-04 15:20:00,99.92,100.05,99.87,99.93,30384.0,97.3838,97.5105,97.3351,97.3936,30384.0
2020-06-04 15:30:00,99.94,100.15,99.86,99.91,46566.0,97.4033,97.608,97.3253,97.3741,46566.0
2020-06-04 15:40:00,99.88,99.96,99.79,99.9,58974.0,97.3448,97.4228,97.2571,97.3643,58974.0
2020-06-04 15:50:00,99.91,100.11,99.82,100.0,246880.0,97.3741,97.569,97.2864,97.4618,246880.0
2020-06-05 09:30:00,101.11,101.75,100.78,101.36,112294.0,98.5436,99.1674,98.222,98.7873,112294.0
2020-06-05 09:40:00,101.37,101.93,101.15,101.86,129013.0,98.797,99.3428,98.5826,99.2746,129013.0
2020-06-05 09:50:00,101.88,102.31,101.82,102.17,115176.0,99.2941,99.7132,99.2356,99.5767,115176.0
2020-06-05 10:00:00,102.17,102.2,101.66,101.68,80900.0,99.5767,99.6059,99.0796,99.0991,80900.0
2020-06-05 10:10:00,101.7,101.83,101.19,101.34,56523.0,99.1186,99.2453,98.6216,98.7678,56523.0
2020-06-05 10:20:00,101.32,101.83,101.31,101.69,52023.0,98.7483,99.2453,98.7385,99.1089,52023.0
2020-06-05 10:30:00,101.68,101.81,101.46,101.71,39217.0,99.0991,99.2258,98.8847,99.1284,39217.0
2020-06-05 10:40:00,101.71,101.71,101.45,101.49,27201.0,99.1284,99.1284,98.875,98.914,27201.0
2020-06-05 10:50:00,101.51,101.69,101.38,101.67,34486.0,98.9335,99.1089,98.8068,99.0894,34486.0
2020-06-05 11:00:00,101.68,101.8,101.6,101.65,34448.0,99.0991,99.2161,99.0212,99.0699,34448.0
2020-06-05 11:10:00,101.65,101.74,101.62,101.7,33309.0,99.0699,99.1576,99.0407,99.1186,33309.0
2020-06-05 11:20:00,101.71,102.54,101.67,102.44,126621.0,99.1284,99.9373,99.0894,99.8399,126621.0
2020-06-05 11:30:00,102.42,102.68,102.38,102.62,42777.0,99.8204,100.0738,99.7814,100.0153,42777.0
2020-06-05 11:40:00,102.61,102.78,102.49,102.5,68188.0,100.0055,100.1712,99.8886,99.8983,68188.0
2020-06-05 11:50:00,102.5,102.58,102.41,102.45,44735.0,99.8983,99.9763,99.8106,99.8496,44735.0
2020-06-05 12:00:00,102.44,102.58,102.27,102.37,69948.0,99.8399,99.9763,99.6742,99.7716,69948.0
2020-06-05 12:10:00,102.37,102.39,102.06,102.12,45801.0,99.7716,99.7911,99.4695,99.528,45801.0
2020-06-05 12:20:00,102.13,102.26,102.12,102.2,36516.0,99.5377,99.6644,99.528,99.6059,36516.0
2020-06-05 12:30:00,102.19,102.43,102.19,102.31,43666.0,99.5962,99.8301,99.5962,99.7132,43666.0
2020-06-05 12:40:00,102.32,102.39,101.89,101.96,44653.0,99.7229,99.7911,99.3038,99.372,44653.0
2020-06-05 12:50:00,101.95,102.07,101.82,102.06,32196.0,99.3623,99.4792,99.2356,99.4695,32196.0
2020-06-05 13:00:00,102.05,102.19,101.89,102.19,25104.0,99.4598,99.5962,99.3038,99.5962,25104.0
2020-06-05 13:10:00,102.18,102.41,102.16,102.39,32186.0,99.5865,99.8106,99.567,99.7911,32186.0
2020-06-05 13:20:00,102.42,102.64,102.36,102.43,50580.0,99.8204,100.0348,99.7619,99.8301,50580.0
2020-06-05 13:30:00,102.46,102.49,102.26,102.3,19041.0,99.8593,99.8886,99.6644,99.7034,19041.0
2020-06-05 13:40:00,102.29,102.39,102.11,102.12,21391.0,99.6937,99.7911,99.5182,99.528,21391.0
2020-06-05 13:50:00,102.09,102.16,101.78,101.81,52214.0,99.4987,99.567,99.1966,99.2258,52214.0
2020-06-05 14:00:00,101.78,101.84,101.32,101.33,116916.0,99.1966,99.2551,98.7483,98.758,116916.0
2020-06-05 14:10:00,101.37,101.43,101.17,101.22,69250.0,98.797,98.8555,98.6021,98.6508,69250.0
2020-06-05 14:20:00,101.19,101.4,101.17,101.32,49040.0,98.6216,98.8262,98.6021,98.7483,49040.0
2020-06-05 14:30:00,101.32,101.34,100.98,101.14,42899.0,98.7483,98.7678,98.4169,98.5728,42899.0
2020-06-05 14:40:00,101.15,101.3,101.1,101.22,32199.0,98.5826,98.7288,98.5339,98.6508,32199.0
2020-06-05 14:50:00,101.27,101.39,100.99,101.03,94604.0,98.6995,98.8165,98.4267,98.4656,94604.0
2020-06-05 15:00:00,101.06,101.07,100.73,100.78,76954.0,98.4949,98.5046,98.1733,98.222,76954.0
2020-06-05 15:10:00,100.77,100.88,100.68,100.88,49441.0,98.2122,98.3194,98.1245,98.3194,49441.0
2020-06-05 15:20:00,100.87,101.14,100.83,101.1,51362.0,98.3097,98.5728,98.2707,98.5339,51362.0
2020-06-05 15:30:00,101.1,101.11,100.74,100.83,86232.0,98.5339,98.5436,98.183,98.2707,86232.0
2020-06-05 15:40:00,100.81,100.84,100.32,100.54,112498.0,98.2512,98.2805,97.7737,97.9881,112498.0
2020-06-05 15:50:00,100.53,101.24,100.53,101.04,425083.0,97.9783,98.6703,97.9783,98.4754,425083.0
2020-06-08 09:30:00,100.56,101.32,100.26,100.44,116974.0,98.0076,98.7483,97.7152,97.8906,116974.0
2020-06-08 09:40:00,100.44,100.72,100.3,100.69,98328.0,97.8906,98.1635,97.7542,98.1343,98328.0
2020-06-08 09:50:00,100.69,100.78,100.45,100.61,52852.0,98.1343,98.222,97.9004,98.0563,52852.0
2020-06-08 10:00:00,100.63,100.67,100.33,100.44,67400.0,98.0758,98.1148,97.7834,97.8906,67400.0
2020-06-08 10:10:00,100.42,100.8,100.42,100.6,49073.0,97.8711,98.2415,97.8711,98.0466,49073.0
2020-06-08 10:20:00,100.6,101.15,100.56,101.0,56750.0,98.0466,98.5826,98.0076,98.4364,56750.0
2020-06-08 10:30:00,101.01,101.1,100.77,101.01,39077.0,98.4461,98.5339,98.2122,98.4461,39077.0
2020-06-08 10:40:00,101.01,101.19,100.8,101.16,29638.0,98.4461,98.6216,98.2415,98.5923,29638.0
2020-06-08 10:50:00,101.17,101.48,101.1,101.27,86996.0,98.6021,98.9042,98.5339,98.6995,86996.0
2020-06-08 11:00:00,101.28,101.42,101.23,101.27,28804.0,98.7093,98.8457,98.6606,98.6995,28804.0
2020-06-08 11:10:00,101.25,101.4,101.22,101.36,30058.0,98.6801,98.8262,98.6508,98.7873,30058.0
2020-06-08 11:20:00,101.37,101.59,101.37,101.53,28834.0,98.797,99.0114,98.797,98.9529,28834.0
2020-06-08 11:30:00,101.52,101.55,101.41,101.47,48461.0,98.9432,98.9724,98.836,98.8945,48461.0
2020-06-08 11:40:00,101.47,101.7,101.46,101.67,32988.0,98.8945,99.1186,98.8847,99.0894,32988.0
2020-06-08 11:50:00,101.66,101.88,101.55,101.88,45258.0,99.0796,99.2941,98.9724,99.2941,45258.0
2020-06-08 12:00:00,101.85,102.1,101.76,102.1,68985.0,99.2648,99.5085,99.1771,99.5085,68985.0
2020-06-08 12:10:00,102.1,102.18,101.88,101.95,50905.0,99.5085,99.5865,99.2941,99.3623,50905.0
2020-06-08 12:20:00,101.95,102.15,101.93,101.98,29894.0,99.3623,99.5572,99.3428,99.3915,29894.0
2020-06-08 12:30:00,101.96,102.24,101.95,102.19,27680.0,99.372,99.6449,99.3623,99.5962,27680.0
2020-06-08 12:40:00,102.22,102.5,102.22,102.49,58424.0,99.6254,99.8983,99.6254,99.8886,58424.0
2020-06-08 12:50:00,102.49,102.68,102.46,102.6,86029.0,99.8886,100.0738,99.8593,99.9958,86029.0
2020-06-08 13:00:00,102.6,102.79,102.56,102.76,92970.0,99.9958,100.181,99.9568,100.1517,92970.0
2020-06-08 13:10:00,102.75,103.15,102.74,103.14,168246.0,100.142,100.5318,100.1322,100.5221,168246.0
2020-06-08 13:20:00,103.14,103.64,103.11,103.59,125485.0,100.5221,101.0094,100.4928,100.9607,125485.0
2020-06-08 13:30:00,103.58,104.26,103.55,104.18,162898.0,100.9509,101.6137,100.9217,101.5357,162898.0
2020-06-08 13:40:00,104.19,104.59,104.14,104.38,150309.0,101.5454,101.9353,101.4967,101.7306,150309.0
2020-06-08 13:50:00,104.38,104.39,104.05,104.11,65620.0,101.7306,101.7404,101.409,101.4675,65620.0
2020-06-08 14:00:00,104.11,104.5,104.09,104.28,83820.0,101.4675,101.8476,101.448,101.6331,83820.0
2020-06-08 14:10:00,104.29,104.76,104.29,104.74,85419.0,101.6429,102.101,101.6429,102.0815,85419.0
2020-06-08 14:20:00,104.73,104.92,104.51,104.59,147761.0,102.0717,102.2569,101.8573,101.9353,147761.0
2020-06-08 14:30:00,104.57,104.57,104.25,104.36,89801.0,101.9158,101.9158,101.6039,101.7111,89801.0
2020-06-08 14:40:00,104.36,104.36,104.1,104.31,38241.0,101.7111,101.7111,101.4577,101.6624,38241.0
2020-06-08 14:50:00,104.3,104.39,104.22,104.29,35777.0,101.6526,101.7404,101.5747,101.6429,35777.0
2020-06-08 15:00:00,104.28,104.29,103.94,103.94,41805.0,101.6331,101.6429,101.3018,101.3018,41805.0
2020-06-08 15:10:00,103.95,104.03,103.89,104.01,42969.0,101.3115,101.3895,101.253,101.37,42969.0
2020-06-08 15:20:00,104.01,104.11,103.8,103.82,52322.0,101.37,101.4675,101.1653,101.1848,52322.0
2020-06-08 15:30:00,103.8,104.18,103.8,104.05,67838.0,101.1653,101.5357,101.1653,101.409,67838.0
2020-06-08 15:40:00,104.05,104.21,103.86,103.92,97131.0,101.409,101.5649,101.2238,101.2823,97131.0
2020-06-08 15:50:00,103.95,104.33,103.92,104.28,321755.0,101.3115,101.6819,101.2823,101.6331,321755.0
2020-06-09 09:30:00,101.99,102.87,101.66,101.96,171746.0,99.4013,100.2589,99.0796,99.372,171746.0
2020-06-09 09:40:00,101.95,102.03,101.59,101.82,193372.0,99.3623,99.4403,99.0114,99.2356,193372.0
2020-06-09 09:50:00,101.8,102.14,101.76,102.12,172414.0,99.2161,99.5475,99.1771,99.528,172414.0
2020-06-09 10:00:00,102.12,102.22,102.01,102.05,205699.0,99.528,99.6254,99.4208,99.4598,205699.0
2020-06-09 10:10:00,102.05,102.31,102.04,102.3,109941.0,99.4598,99.7132,99.45,99.7034,109941.0
2020-06-09 10:20:00,102.29,102.29,101.92,101.98,63747.0,99.6937,99.6937,99.3331,99.3915,63747.0
2020-06-09 10:30:00,102.03,102.09,101.87,102.03,90416.0,99.4403,99.4987,99.2843,99.4403,90416.0
2020-06-09 10:40:00,102.03,102.19,102.01,102.04,68290.0,99.4403,99.5962,99.4208,99.45,68290.0
2020-06-09 10:50:00,102.05,102.16,101.82,101.91,176060.0,99.4598,99.567,99.2356,99.3233,176060.0
2020-06-09 11:00:00,101.91,102.15,101.88,102.05,44345.0,99.3233,99.5572,99.2941,99.4598,44345.0
2020-06-09 11:10:00,102.04,102.06,101.82,101.91,111413.0,99.45,99.4695,99.2356,99.3233,111413.0
2020-06-09 11:20:00,101.91,101.96,101.84,101.86,46714.0,99.3233,99.372,99.2551,99.2746,46714.0
2020-06-09 11:30:00,101.85,101.95,101.82,101.91,114624.0,99.2648,99.3623,99.2356,99.3233,114624.0
2020-06-09 11:40:00,101.91,102.24,101.9,102.18,41147.0,99.3233,99.6449,99.3136,99.5865,41147.0
2020-06-09 11:50:00,102.19,102.37,102.18,102.29,45747.0,99.5962,99.7716,99.5865,99.6937,45747.0
2020-06-09 12:00:00,102.3,102.34,102.14,102.32,30767.0,99.7034,99.7424,99.5475,99.7229,30767.0
2020-06-09 12:10:00,102.32,102.47,102.26,102.33,32476.0,99.7229,99.8691,99.6644,99.7326,32476.0
2020-06-09 12:20:00,102.34,102.4,102.16,102.21,28486.0,99.7424,99.8009,99.567,99.6157,28486.0
2020-06-09 12:30:00,102.22,102.28,102.1,102.26,35693.0,99.6254,99.6839,99.5085,99.6644,35693.0
2020-06-09 12:40:00,102.26,102.35,102.21,102.34,15951.0,99.6644,99.7521,99.6157,99.7424,15951.0
2020-06-09 12:50:00,102.35,102.35,102.2,102.31,55826.0,99.7521,99.7521,99.6059,99.7132,55826.0
2020-06-09 13:00:00,102.31,102.33,102.23,102.28,25395.0,99.7132,99.7326,99.6352,99.6839,25395.0
2020-06-09 13:10:00,102.28,102.38,102.25,102.35,53905.0,99.6839,99.7814,99.6547,99.7521,53905.0
2020-06-09 13:20:00,102.36,102.62,102.36,102.61,30823.0,99.7619,100.0153,99.7619,100.0055,30823.0
2020-06-09 13:30:00,102.6,102.81,102.6,102.67,41325.0,99.9958,100.2005,99.9958,100.064,41325.0
2020-06-09 13:40:00,102.68,102.87,102.67,102.76,40727.0,100.0738,100.2589,100.064,100.1517,40727.0
2020-06-09 13:50:00,102.75,102.81,102.72,102.75,85289.0,100.142,100.2005,100.1127,100.142,85289.0
2020-06-09 14:00:00,102.75,102.77,102.63,102.64,65264.0,100.142,100.1615,100.025,100.0348,65264.0
2020-06-09 14:10:00,102.65,102.8,102.64,102.69,29497.0,100.0445,100.1907,100.0348,100.0835,29497.0
2020-06-09 14:20:00,102.67,102.71,102.61,102.64,26756.0,100.064,100.103,100.0055,100.0348,26756.0
2020-06-09 14:30:00,102.63,102.81,102.6,102.81,28980.0,100.025,100.2005,99.9958,100.2005,28980.0
2020-06-09 14:40:00,102.81,102.93,102.74,102.92,33281.0,100.2005,100.3174,100.1322,100.3077,33281.0
2020-06-09 14:50:00,102.93,102.97,102.74,102.95,178779.0,100.3174,100.3564,100.1322,100.3369,178779.0
2020-06-09 15:00:00,102.95,103.1,102.87,103.06,51113.0,100.3369,100.4831,100.2589,100.4441,51113.0
2020-06-09 15:10:00,103.04,103.15,103.0,103.15,35202.0,100.4246,100.5318,100.3856,100.5318,35202.0
2020-06-09 15:20:00,103.15,103.35,103.14,103.31,49303.0,100.5318,100.7268,100.5221,100.6878,49303.0
2020-06-09 15:30:00,103.31,103.35,102.82,103.07,141477.0,100.6878,100.7268,100.2102,100.4539,141477.0
2020-06-09 15:40:00,103.04,103.11,102.52,102.71,109242.0,100.4246,100.4928,99.9178,100.103,109242.0
2020-06-09 15:50:00,102.72,103.1,102.67,103.0,237496.0,100.1127,100.4831,100.064,100.3856,237496.0
2020-06-10 09:30:00,103.43,103.75,102.62,103.21,73225.0,100.8047,101.1166,100.0153,100.5903,73225.0
2020-06-10 09:40:00,103.21,103.44,103.07,103.16,69126.0,100.5903,100.8145,100.4539,100.5416,69126.0
2020-06-10 09:50:00,103.19,103.22,102.81,103.08,60098.0,100.5708,100.6001,100.2005,100.4636,60098.0
2020-06-10 10:00:00,103.05,103.31,102.93,103.05,79673.0,100.4344,100.6878,100.3174,100.4344,79673.0
2020-06-10 10:10:00,103.03,103.3,103.02,103.13,58616.0,100.4149,100.678,100.4051,100.5123,58616.0
2020-06-10 10:20:00,103.11,103.61,103.1,103.38,51646.0,100.4928,100.9802,100.4831,100.756,51646.0
2020-06-10 10:30:00,103.35,103.53,103.28,103.45,42018.0,100.7268,100.9022,100.6585,100.8242,42018.0
2020-06-10 10:40:00,103.48,103.64,103.23,103.51,75759.0,100.8535,101.0094,100.6098,100.8827,75759.0
2020-06-10 10:50:00,103.48,103.49,102.98,103.14,28265.0,100.8535,100.8632,100.3661,100.5221,28265.0
2020-06-10 11:00:00,103.12,103.41,103.02,103.36,36002.0,100.5026,100.7852,100.4051,100.7365,36002.0
2020-06-10 11:10:00,103.37,103.57,103.37,103.41,32147.0,100.7462,100.9412,100.7462,100.7852,32147.0
2020-06-10 11:20:00,103.43,103.43,103.19,103.21,27980.0,100.8047,100.8047,100.5708,100.5903,27980.0
2020-06-10 11:30:00,103.21,103.34,103.0,103.24,42143.0,100.5903,100.717,100.3856,100.6195,42143.0
2020-06-10 11:40:00,103.23,103.27,103.12,103.2,34076.0,100.6098,100.6488,100.5026,100.5806,34076.0
2020-06-10 11:50:00,103.2,103.51,103.2,103.45,42649.0,100.5806,100.8827,100.5806,100.8242,42649.0
2020-06-10 12:00:00,103.49,103.63,103.45,103.57,54864.0,100.8632,100.9996,100.8242,100.9412,54864.0
2020-06-10 12:10:00,103.59,103.83,103.58,103.82,72518.0,100.9607,101.1946,100.9509,101.1848,72518.0
2020-06-10 12:20:00,103.83,103.83,103.53,103.54,22988.0,101.1946,101.1946,100.9022,100.9119,22988.0
2020-06-10 12:30:00,103.55,103.65,103.49,103.61,34294.0,100.9217,101.0191,100.8632,100.9802,34294.0
2020-06-10 12:40:00,103.6,103.7,103.33,103.57,43409.0,100.9704,101.0679,100.7073,100.9412,43409.0
2020-06-10 12:50:00,103.53,103.57,103.42,103.48,14639.0,100.9022,100.9412,100.795,100.8535,14639.0
2020-06-10 13:00:00,103.48,103.63,103.38,103.58,35123.0,100.8535,100.9996,100.756,100.9509,35123.0
2020-06-10 13:10:00,103.6,103.64,103.43,103.64,20123.0,100.9704,101.0094,100.8047,101.0094,20123.0
2020-06-10 13:20:00,103.63,103.76,103.61,103.63,19028.0,100.9996,101.1263,100.9802,100.9996,19028.0
2020-06-10 13:30:00,103.65,103.78,103.59,103.62,13968.0,101.0191,101.1458,100.9607,100.9899,13968.0
2020-06-10 13:40:00,103.6,103.85,103.59,103.85,32492.0,100.9704,101.2141,100.9607,101.2141,32492.0
2020-06-10 13:50:00,103.83,104.05,103.81,104.01,42762.0,101.1946,101.409,101.1751,101.37,42762.0
2020-06-10 14:00:00,103.99,104.44,103.81,104.39,51968.0,101.3505,101.7891,101.1751,101.7404,51968.0
2020-06-10 14:10:00,104.43,104.95,104.43,104.86,142086.0,101.7793,102.2861,101.7793,102.1984,142086.0
2020-06-10 14:20:00,104.86,105.18,104.79,105.15,150440.0,102.1984,102.5103,102.1302,102.4811,150440.0
2020-06-10 14:30:00,105.14,105.29,104.89,105.19,224410.0,102.4713,102.6175,102.2277,102.5201,224410.0
2020-06-10 14:40:00,105.19,106.1,104.87,105.98,319697.0,102.5201,103.407,102.2082,103.29,319697.0
2020-06-10 14:50:00,105.96,106.11,105.38,106.06,322403.0,103.2705,103.4167,102.7052,103.368,322403.0
2020-06-10 15:00:00,106.04,106.53,105.67,106.51,488057.0,103.3485,103.826,102.9879,103.8065,488057.0
2020-06-10 15:10:00,106.5,106.51,105.97,106.05,304340.0,103.7968,103.8065,103.2803,103.3582,304340.0
2020-06-10 15:20:00,106.05,106.05,105.31,105.8,183960.0,103.3582,103.3582,102.637,103.1146,183960.0
2020-06-10 15:30:00,105.79,105.85,105.45,105.57,410472.0,103.1048,103.1633,102.7735,102.8904,410472.0
2020-06-10 15:40:00,105.57,105.66,105.28,105.58,343652.0,102.8904,102.9781,102.6078,102.9002,343652.0
2020-06-10 15:50:00,105.57,106.17,105.52,105.6,524353.0,102.8904,103.4752,102.8417,102.9196,524353.0
2020-06-11 09:30:00,104.32,105.0,103.86,104.23,160053.0,101.6721,102.3349,101.2238,101.5844,160053.0
2020-06-11 09:40:00,104.16,105.12,104.07,104.17,204326.0,101.5162,102.4518,101.4285,101.5259,204326.0
2020-06-11 09:50:00,104.18,104.46,103.71,103.99,160116.0,101.5357,101.8086,101.0776,101.3505,160116.0
2020-06-11 10:00:00,104.02,104.28,103.82,103.84,131305.0,101.3797,101.6331,101.1848,101.2043,131305.0
2020-06-11 10:10:00,103.84,103.98,103.65,103.81,171932.0,101.2043,101.3408,101.0191,101.1751,171932.0
2020-06-11 10:20:00,103.83,103.91,103.61,103.81,209817.0,101.1946,101.2725,100.9802,101.1751,209817.0
2020-06-11 10:30:00,103.81,104.0,103.65,103.89,174066.0,101.1751,101.3603,101.0191,101.253,174066.0
2020-06-11 10:40:00,103.89,104.04,103.69,103.75,263243.0,101.253,101.3992,101.0581,101.1166,263243.0
2020-06-11 10:50:00,103.74,103.84,103.65,103.79,51877.0,101.1069,101.2043,101.0191,101.1556,51877.0
2020-06-11 11:00:00,103.76,104.49,103.71,104.39,150199.0,101.1263,101.8378,101.0776,101.7404,150199.0
2020-06-11 11:10:00,104.39,104.59,104.06,104.59,148766.0,101.7404,101.9353,101.4187,101.9353,148766.0
2020-06-11 11:20:00,104.59,104.59,104.22,104.31,95043.0,101.9353,101.9353,101.5747,101.6624,95043.0
2020-06-11 11:30:00,104.3,104.3,103.75,104.02,90754.0,101.6526,101.6526,101.1166,101.3797,90754.0
2020-06-11 11:40:00,104.03,104.03,103.38,103.45,223069.0,101.3895,101.3895,100.756,100.8242,223069.0
2020-06-11 11:50:00,103.45,103.59,103.21,103.59,104716.0,100.8242,100.9607,100.5903,100.9607,104716.0
2020-06-11 12:00:00,103.56,103.56,103.11,103.15,124770.0,100.9314,100.9314,100.4928,100.5318,124770.0
2020-06-11 12:10:00,103.17,103.19,102.83,102.93,183687.0,100.5513,100.5708,100.22,100.3174,183687.0
2020-06-11 12:20:00,102.92,102.95,102.35,102.47,166684.0,100.3077,100.3369,99.7521,99.8691,166684.0
2020-06-11 12:30:00,102.49,102.72,102.47,102.59,141526.0,99.8886,100.1127,99.8691,99.986,141526.0
2020-06-11 12:40:00,102.61,102.8,102.49,102.49,99188.0,100.0055,100.1907,99.8886,99.8886,99188.0
2020-06-11 12:50:00,102.55,102.58,102.03,102.14,227489.0,99.9471,99.9763,99.4403,99.5475,227489.0
2020-06-11 13:00:00,102.1,102.34,102.07,102.14,80106.0,99.5085,99.7424,99.4792,99.5475,80106.0
2020-06-11 13:10:00,102.14,102.62,102.04,102.59,101358.0,99.5475,100.0153,99.45,99.986,101358.0
2020-06-11 13:20:00,102.58,102.71,102.57,102.61,75475.0,99.9763,100.103,99.9666,100.0055,75475.0
2020-06-11 13:30:00,102.61,102.73,102.3,102.38,166305.0,100.0055,100.1225,99.7034,99.7814,166305.0
2020-06-11 13:40:00,102.41,102.43,102.05,102.24,59520.0,99.8106,99.8301,99.4598,99.6449,59520.0
2020-06-11 13:50:00,102.24,102.6,102.18,102.44,73429.0,99.6449,99.9958,99.5865,99.8399,73429.0
2020-06-11 14:00:00,102.44,103.0,102.38,102.49,147206.0,99.8399,100.3856,99.7814,99.8886,147206.0
2020-06-11 14:10:00,102.51,102.6,102.14,102.16,210312.0,99.9081,99.9958,99.5475,99.567,210312.0
2020-06-11 14:20:00,102.16,102.5,102.14,102.47,42328.0,99.567,99.8983,99.5475,99.8691,42328.0
2020-06-11 14:30:00,102.46,102.5,101.97,102.06,44773.0,99.8593,99.8983,99.3818,99.4695,44773.0
2020-06-11 14:40:00,102.08,102.21,101.89,102.05,56957.0,99.489,99.6157,99.3038,99.4598,56957.0
2020-06-11 14:50:00,102.06,102.12,101.67,101.91,63879.0,99.4695,99.528,99.0894,99.3233,63879.0
2020-06-11 15:00:00,101.9,102.32,101.78,102.14,72819.0,99.3136,99.7229,99.1966,99.5475,72819.0
2020-06-11 15:10:00,102.15,102.35,101.84,101.98,128684.0,99.5572,99.7521,99.2551,99.3915,128684.0
2020-06-11 15:20:00,101.98,101.98,101.14,101.3,131310.0,99.3915,99.3915,98.5728,98.7288,131310.0
2020-06-11 15:30:00,101.26,101.3,100.83,100.99,197361.0,98.6898,98.7288,98.2707,98.4267,197361.0
2020-06-11 15:40:00,100.99,101.56,100.99,101.11,127172.0,98.4267,98.9822,98.4267,98.5436,127172.0
2020-06-11 15:50:00,101.09,101.17,100.56,100.7,527685.0,98.5241,98.6021,98.0076,98.144,527685.0
2020-06-12 09:30:00,104.06,104.86,103.43,103.83,207881.0,101.4187,102.1984,100.8047,101.1946,207881.0
2020-06-12 09:40:00,103.86,104.42,103.85,104.11,62599.0,101.2238,101.7696,101.2141,101.4675,62599.0
2020-06-12 09:50:00,104.11,104.11,103.16,103.33,88000.0,101.4675,101.4675,100.5416,100.7073,88000.0
2020-06-12 10:00:00,103.38,103.59,103.06,103.18,105945.0,100.756,100.9607,100.4441,100.5611,105945.0
2020-06-12 10:10:00,103.19,103.39,103.01,103.3,46896.0,100.5708,100.7657,100.3954,100.678,46896.0
2020-06-12 10:20:00,103.33,103.73,103.26,103.26,96217.0,100.7073,101.0971,100.639,100.639,96217.0
2020-06-12 10:30:00,103.28,103.85,103.26,103.64,88232.0,100.6585,101.2141,100.639,101.0094,88232.0
2020-06-12 10:40:00,103.61,103.72,102.91,102.96,144142.0,100.9802,101.0874,100.2979,100.3467,144142.0
2020-06-12 10:50:00,102.94,102.94,102.15,102.15,50729.0,100.3272,100.3272,99.5572,99.5572,50729.0
2020-06-12 11:00:00,102.16,102.27,101.62,102.21,81433.0,99.567,99.6742,99.0407,99.6157,81433.0
2020-06-12 11:10:00,102.21,102.31,101.53,101.54,88126.0,99.6157,99.7132,98.9529,98.9627,88126.0
2020-06-12 11:20:00,101.58,102.14,101.39,101.97,60762.0,99.0017,99.5475,98.8165,99.3818,60762.0
2020-06-12 11:30:00,102.02,102.86,101.99,102.77,92297.0,99.4305,100.2492,99.4013,100.1615,92297.0
2020-06-12 11:40:00,102.74,102.86,102.36,102.68,83053.0,100.1322,100.2492,99.7619,100.0738,83053.0
2020-06-12 11:50:00,102.68,102.88,102.5,102.83,49082.0,100.0738,100.2687,99.8983,100.22,49082.0
2020-06-12 12:00:00,102.84,102.98,102.68,102.94,59011.0,100.2297,100.3661,100.0738,100.3272,59011.0
2020-06-12 12:10:00,102.93,103.25,102.8,103.15,183187.0,100.3174,100.6293,100.1907,100.5318,183187.0
2020-06-12 12:20:00,103.14,103.18,102.6,102.65,100811.0,100.5221,100.5611,99.9958,100.0445,100811.0
2020-06-12 12:30:00,102.63,102.69,102.2,102.31,129154.0,100.025,100.0835,99.6059,99.7132,129154.0
2020-06-12 12:40:00,102.32,102.54,102.2,102.24,48603.0,99.7229,99.9373,99.6059,99.6449,48603.0
2020-06-12 12:50:00,102.24,102.4,102.02,102.29,50173.0,99.6449,99.8009,99.4305,99.6937,50173.0
2020-06-12 13:00:00,102.35,102.38,101.77,101.92,66224.0,99.7521,99.7814,99.1869,99.3331,66224.0
2020-06-12 13:10:00,101.92,101.95,101.61,101.76,42881.0,99.3331,99.3623,99.0309,99.1771,42881.0
2020-06-12 13:20:00,101.76,101.84,101.4,101.55,95947.0,99.1771,99.2551,98.8262,98.9724,95947.0
2020-06-12 13:30:00,101.56,101.56,101.09,101.21,26136.0,98.9822,98.9822,98.5241,98.6411,26136.0
2020-06-12 13:40:00,101.18,101.44,100.6,100.69,82485.0,98.6118,98.8652,98.0466,98.1343,82485.0
2020-06-12 13:50:00,100.72,100.8,100.22,100.26,100404.0,98.1635,98.2415,97.6762,97.7152,100404.0
2020-06-12 14:00:00,100.29,100.6,100.08,100.22,69671.0,97.7444,98.0466,97.5398,97.6762,69671.0
2020-06-12 14:10:00,100.24,100.8,100.22,100.32,104080.0,97.6957,98.2415,97.6762,97.7737,104080.0
2020-06-12 14:20:00,100.36,100.75,100.25,100.71,31274.0,97.8126,98.1927,97.7054,98.1538,31274.0
2020-06-12 14:30:00,100.76,101.5,100.75,100.77,57845.0,98.2025,98.9237,98.1927,98.2122,57845.0
2020-06-12 14:40:00,100.79,100.97,100.46,100.69,31836.0,98.2317,98.4072,97.9101,98.1343,31836.0
2020-06-12 14:50:00,100.74,101.04,100.61,100.99,32744.0,98.183,98.4754,98.0563,98.4267,32744.0
2020-06-12 15:00:00,101.07,101.87,101.07,101.68,47001.0,98.5046,99.2843,98.5046,99.0991,47001.0
2020-06-12 15:10:00,101.69,101.9,101.39,101.58,46135.0,99.1089,99.3136,98.8165,99.0017,46135.0
2020-06-12 15:20:00,101.58,101.69,101.03,101.24,34801.0,99.0017,99.1089,98.4656,98.6703,34801.0
2020-06-12 15:30:00,101.21,101.56,101.08,101.32,126374.0,98.6411,98.9822,98.5144,98.7483,126374.0
2020-06-12 15:40:00,101.32,101.59,101.12,101.59,208142.0,98.7483,99.0114,98.5534,99.0114,208142.0
2020-06-12 15:50:00,101.64,102.54,101.63,102.05,330821.0,99.0602,99.9373,99.0504,99.4598,330821.0
2020-06-15 09:30:00,100.82,101.66,100.54,101.45,115286.0,98.261,99.0796,97.9881,98.875,115286.0
2020-06-15 09:40:00,101.39,101.99,100.81,101.05,95674.0,98.8165,99.4013,98.2512,98.4851,95674.0
2020-06-15 09:50:00,101.11,101.68,100.86,101.52,57442.0,98.5436,99.0991,98.3,98.9432,57442.0
2020-06-15 10:00:00,101.56,102.02,101.36,101.92,24525.0,98.9822,99.4305,98.7873,99.3331,24525.0
2020-06-15 10:10:00,101.78,102.31,101.73,102.29,61864.0,99.1966,99.7132,99.1479,99.6937,61864.0
2020-06-15 10:20:00,102.27,102.32,101.74,101.86,76948.0,99.6742,99.7229,99.1576,99.2746,76948.0
2020-06-15 10:30:00,101.86,102.25,101.74,102.01,51061.0,99.2746,99.6547,99.1576,99.4208,51061.0
2020-06-15 10:40:00,101.99,102.31,101.86,102.24,92475.0,99.4013,99.7132,99.2746,99.6449,92475.0
2020-06-15 10:50:00,102.24,102.76,102.0,102.34,123116.0,99.6449,100.1517,99.411,99.7424,123116.0
2020-06-15 11:00:00,102.37,102.85,102.36,102.76,41496.0,99.7716,100.2394,99.7619,100.1517,41496.0
2020-06-15 11:10:00,102.76,102.77,102.35,102.52,32420.0,100.1517,100.1615,99.7521,99.9178,32420.0
2020-06-15 11:20:00,102.52,102.79,102.45,102.66,27016.0,99.9178,100.181,99.8496,100.0543,27016.0
2020-06-15 11:30:00,102.66,103.01,102.59,102.85,42778.0,100.0543,100.3954,99.986,100.2394,42778.0
2020-06-15 11:40:00,102.83,103.01,102.55,102.66,46135.0,100.22,100.3954,99.9471,100.0543,46135.0
2020-06-15 11:50:00,102.65,102.9,102.57,102.61,34274.0,100.0445,100.2882,99.9666,100.0055,34274.0
2020-06-15 12:00:00,102.6,103.18,102.59,102.98,29712.0,99.9958,100.5611,99.986,100.3661,29712.0
2020-06-15 12:10:00,102.95,103.34,102.95,103.3,35631.0,100.3369,100.717,100.3369,100.678,35631.0
2020-06-15 12:20:00,103.28,103.44,103.18,103.4,37763.0,100.6585,100.8145,100.5611,100.7755,37763.0
2020-06-15 12:30:00,103.37,103.38,103.2,103.26,35758.0,100.7462,100.756,100.5806,100.639,35758.0
2020-06-15 12:40:00,103.24,103.48,103.22,103.37,28229.0,100.6195,100.8535,100.6001,100.7462,28229.0
2020-06-15 12:50:00,103.36,103.57,103.33,103.53,22260.0,100.7365,100.9412,100.7073,100.9022,22260.0
2020-06-15 13:00:00,103.54,103.76,103.52,103.76,43851.0,100.9119,101.1263,100.8924,101.1263,43851.0
2020-06-15 13:10:00,103.73,103.88,103.6,103.63,25393.0,101.0971,101.2433,100.9704,100.9996,25393.0
2020-06-15 13:20:00,103.66,103.8,103.56,103.73,22183.0,101.0289,101.1653,100.9314,101.0971,22183.0
2020-06-15 13:30:00,103.72,103.82,103.63,103.75,38173.0,101.0874,101.1848,100.9996,101.1166,38173.0
2020-06-15 13:40:00,103.74,103.9,103.62,103.62,39687.0,101.1069,101.2628,100.9899,100.9899,39687.0
2020-06-15 13:50:00,103.63,103.72,103.44,103.61,42336.0,100.9996,101.0874,100.8145,100.9802,42336.0
2020-06-15 14:00:00,103.63,104.66,103.63,104.5,91978.0,100.9996,102.0035,100.9996,101.8476,91978.0
2020-06-15 14:10:00,104.48,104.96,104.45,104.79,70496.0,101.8281,102.2959,101.7988,102.1302,70496.0
2020-06-15 14:20:00,104.78,105.0,104.71,104.71,47038.0,102.1205,102.3349,102.0522,102.0522,47038.0
2020-06-15 14:30:00,104.74,104.98,104.55,104.7,65154.0,102.0815,102.3154,101.8963,102.0425,65154.0
2020-06-15 14:40:00,104.75,104.85,104.48,104.7,55826.0,102.0912,102.1887,101.8281,102.0425,55826.0
2020-06-15 14:50:00,104.73,104.77,104.29,104.32,43620.0,102.0717,102.1107,101.6429,101.6721,43620.0
2020-06-15 15:00:00,104.34,104.59,104.28,104.5,56076.0,101.6916,101.9353,101.6331,101.8476,56076.0
2020-06-15 15:10:00,104.49,104.63,104.38,104.41,45643.0,101.8378,101.9743,101.7306,101.7598,45643.0
2020-06-15 15:20:00,104.39,104.5,104.1,104.17,61262.0,101.7404,101.8476,101.4577,101.5259,61262.0
2020-06-15 15:30:00,104.18,104.21,103.87,104.07,90267.0,101.5357,101.5649,101.2336,101.4285,90267.0
2020-06-15 15:40:00,104.07,104.39,103.98,104.38,100692.0,101.4285,101.7404,101.3408,101.7306,100692.0
2020-06-15 15:50:00,104.37,104.7,104.18,104.49,328127.0,101.7209,102.0425,101.5357,101.8378,328127.0
2020-06-16 09:30:00,103.8,103.81,101.7,102.53,767855.0,101.1653,101.1751,99.1186,99.9276,767855.0
2020-06-16 09:40:00,102.55,103.78,102.47,103.1,350942.0,99.9471,101.1458,99.8691,100.4831,350942.0
2020-06-16 09:50:00,103.12,103.24,102.5,102.54,183744.0,100.5026,100.6195,99.8983,99.9373,183744.0
2020-06-16 10:00:00,102.54,102.81,102.02,102.28,174778.0,99.9373,100.2005,99.4305,99.6839,174778.0
2020-06-16 10:10:00,102.17,102.39,102.13,102.24,62759.0,99.5767,99.7911,99.5377,99.6449,62759.0
2020-06-16 10:20:00,102.22,102.22,101.76,101.85,133253.0,99.6254,99.6254,99.1771,99.2648,133253.0
2020-06-16 10:30:00,101.83,101.89,101.33,101.43,131214.0,99.2453,99.3038,98.758,98.8555,131214.0
2020-06-16 10:40:00,101.46,101.64,101.11,101.61,189992.0,98.8847,99.0602,98.5436,99.0309,189992.0
2020-06-16 10:50:00,101.62,101.62,100.32,100.46,121382.0,99.0407,99.0407,97.7737,97.9101,121382.0
2020-06-16 11:00:00,100.44,101.62,99.93,101.62,198755.0,97.8906,99.0407,97.3936,99.0407,198755.0
2020-06-16 11:10:00,101.69,101.84,101.33,101.7,140161.0,99.1089,99.2551,98.758,99.1186,140161.0
2020-06-16 11:20:00,101.67,102.14,101.55,101.88,90378.0,99.0894,99.5475,98.9724,99.2941,90378.0
2020-06-16 11:30:00,101.88,102.23,101.73,101.85,88230.0,99.2941,99.6352,99.1479,99.2648,88230.0
2020-06-16 11:40:00,101.84,102.43,101.82,102.41,69446.0,99.2551,99.8301,99.2356,99.8106,69446.0
2020-06-16 11:50:00,102.45,102.55,102.0,102.08,101801.0,99.8496,99.9471,99.411,99.489,101801.0
2020-06-16 12:00:00,102.12,102.24,101.82,101.88,43833.0,99.528,99.6449,99.2356,99.2941,43833.0
2020-06-16 12:10:00,101.9,102.03,101.75,101.95,29459.0,99.3136,99.4403,99.1674,99.3623,29459.0
2020-06-16 12:20:00,101.95,102.31,101.84,102.31,34767.0,99.3623,99.7132,99.2551,99.7132,34767.0
2020-06-16 12:30:00,102.29,102.76,102.26,102.72,65650.0,99.6937,100.1517,99.6644,100.1127,65650.0
2020-06-16 12:40:00,102.73,102.79,102.6,102.71,62114.0,100.1225,100.181,99.9958,100.103,62114.0
2020-06-16 12:50:00,102.73,102.78,102.65,102.7,24879.0,100.1225,100.1712,100.0445,100.0933,24879.0
2020-06-16 13:00:00,102.72,102.96,102.71,102.94,41717.0,100.1127,100.3467,100.103,100.3272,41717.0
2020-06-16 13:10:00,103.0,103.18,102.96,103.1,68089.0,100.3856,100.5611,100.3467,100.4831,68089.0
2020-06-16 13:20:00,103.12,103.12,102.83,102.87,58061.0,100.5026,100.5026,100.22,100.2589,58061.0
2020-06-16 13:30:00,102.86,102.9,102.35,102.49,77855.0,100.2492,100.2882,99.7521,99.8886,77855.0
2020-06-16 13:40:00,102.49,102.94,102.49,102.85,48532.0,99.8886,100.3272,99.8886,100.2394,48532.0
2020-06-16 13:50:00,102.86,102.91,102.59,102.65,27643.0,100.2492,100.2979,99.986,100.0445,27643.0
2020-06-16 14:00:00,102.67,103.03,102.64,102.85,43502.0,100.064,100.4149,100.0348,100.2394,43502.0
2020-06-16 14:10:00,102.9,103.03,102.79,102.87,58474.0,100.2882,100.4149,100.181,100.2589,58474.0
2020-06-16 14:20:00,102.89,102.91,102.35,102.59,58181.0,100.2784,100.2979,99.7521,99.986,58181.0
2020-06-16 14:30:00,102.59,102.85,102.58,102.67,25345.0,99.986,100.2394,99.9763,100.064,25345.0
2020-06-16 14:40:00,102.68,102.74,102.54,102.71,32404.0,100.0738,100.1322,99.9373,100.103,32404.0
2020-06-16 14:50:00,102.76,102.8,102.56,102.65,31600.0,100.1517,100.1907,99.9568,100.0445,31600.0
2020-06-16 15:00:00,102.64,102.76,102.14,102.29,52903.0,100.0348,100.1517,99.5475,99.6937,52903.0
2020-06-16 15:10:00,102.27,102.45,101.94,102.03,63059.0,99.6742,99.8496,99.3525,99.4403,63059.0
2020-06-16 15:20:00,102.04,102.37,102.04,102.33,61948.0,99.45,99.7716,99.45,99.7326,61948.0
2020-06-16 15:30:00,102.3,102.68,102.25,102.52,84441.0,99.7034,100.0738,99.6547,99.9178,84441.0
2020-06-16 15:40:00,102.53,102.61,101.98,102.1,95057.0,99.9276,100.0055,99.3915,99.5085,95057.0
2020-06-16 15:50:00,102.1,102.78,102.03,102.78,246983.0,99.5085,100.1712,99.4403,100.1712,246983.0
2020-06-17 09:30:00,102.81,104.56,102.77,104.19,201140.0,100.2005,101.906,100.1615,101.5454,201140.0
2020-06-17 09:40:00,104.21,104.61,103.95,104.04,104391.0,101.5649,101.9548,101.3115,101.3992,104391.0
2020-06-17 09:50:00,104.04,104.14,103.48,103.73,69241.0,101.3992,101.4967,100.8535,101.0971,69241.0
2020-06-17 10:00:00,103.75,104.19,103.69,103.79,212980.0,101.1166,101.5454,101.0581,101.1556,212980.0
2020-06-17 10:10:00,103.73,104.0,103.33,103.45,97350.0,101.0971,101.3603,100.7073,100.8242,97350.0
2020-06-17 10:20:00,103.44,103.46,103.02,103.13,51255.0,100.8145,100.834,100.4051,100.5123,51255.0
2020-06-17 10:30:00,103.11,103.34,102.98,103.23,45542.0,100.4928,100.717,100.3661,100.6098,45542.0
2020-06-17 10:40:00,103.21,103.73,103.09,103.73,43966.0,100.5903,101.0971,100.4734,101.0971,43966.0
2020-06-17 10:50:00,103.73,103.89,103.62,103.69,34116.0,101.0971,101.253,100.9899,101.0581,34116.0
2020-06-17 11:00:00,103.71,103.77,103.52,103.61,37130.0,101.0776,101.1361,100.8924,100.9802,37130.0
2020-06-17 11:10:00,103.62,103.65,103.07,103.14,76928.0,100.9899,101.0191,100.4539,100.5221,76928.0
2020-06-17 11:20:00,103.15,103.18,102.85,102.98,66079.0,100.5318,100.5611,100.2394,100.3661,66079.0
2020-06-17 11:30:00,102.95,103.19,102.91,103.07,78295.0,100.3369,100.5708,100.2979,100.4539,78295.0
2020-06-17 11:40:00,103.07,103.31,103.04,103.25,51138.0,100.4539,100.6878,100.4246,100.6293,51138.0
2020-06-17 11:50:00,103.26,103.3,103.03,103.26,24920.0,100.639,100.678,100.4149,100.639,24920.0
2020-06-17 12:00:00,103.27,103.31,103.2,103.28,87208.0,100.6488,100.6878,100.5806,100.6585,87208.0
2020-06-17 12:10:00,103.28,103.33,103.08,103.25,52325.0,100.6585,100.7073,100.4636,100.6293,52325.0
2020-06-17 12:20:00,103.25,103.3,103.0,103.3,21556.0,100.6293,100.678,100.3856,100.678,21556.0
2020-06-17 12:30:00,103.31,103.79,103.27,103.48,37610.0,100.6878,101.1556,100.6488,100.8535,37610.0
2020-06-17 12:40:00,103.48,103.57,103.37,103.4,18348.0,100.8535,100.9412,100.7462,100.7755,18348.0
2020-06-17 12:50:00,103.4,103.46,103.24,103.33,21603.0,100.7755,100.834,100.6195,100.7073,21603.0
2020-06-17 13:00:00,103.33,103.56,103.27,103.56,26056.0,100.7073,100.9314,100.6488,100.9314,26056.0
2020-06-17 13:10:00,103.53,103.62,103.44,103.6,25773.0,100.9022,100.9899,100.8145,100.9704,25773.0
2020-06-17 13:20:00,103.63,103.78,103.6,103.74,27555.0,100.9996,101.1458,100.9704,101.1069,27555.0
2020-06-17 13:30:00,103.74,103.79,103.52,103.65,31355.0,101.1069,101.1556,100.8924,101.0191,31355.0
2020-06-17 13:40:00,103.65,103.66,103.49,103.61,22236.0,101.0191,101.0289,100.8632,100.9802,22236.0
2020-06-17 13:50:00,103.59,103.63,103.43,103.46,22381.0,100.9607,100.9996,100.8047,100.834,22381.0
2020-06-17 14:00:00,103.45,103.46,103.27,103.29,57709.0,100.8242,100.834,100.6488,100.6683,57709.0
2020-06-17 14:10:00,103.27,103.33,103.2,103.21,25923.0,100.6488,100.7073,100.5806,100.5903,25923.0
2020-06-17 14:20:00,103.22,103.26,103.06,103.11,67195.0,100.6001,100.639,100.4441,100.4928,67195.0
2020-06-17 14:30:00,103.17,103.2,103.06,103.11,52305.0,100.5513,100.5806,100.4441,100.4928,52305.0
2020-06-17 14:40:00,103.12,103.22,102.91,102.92,34269.0,100.5026,100.6001,100.2979,100.3077,34269.0
2020-06-17 14:50:00,102.92,103.05,102.7,102.76,41371.0,100.3077,100.4344,100.0933,100.1517,41371.0
2020-06-17 15:00:00,102.76,102.77,102.49,102.66,71483.0,100.1517,100.1615,99.8886,100.0543,71483.0
2020-06-17 15:10:00,102.65,102.65,102.36,102.59,77363.0,100.0445,100.0445,99.7619,99.986,77363.0
2020-06-17 15:20:00,102.59,102.59,102.25,102.44,70011.0,99.986,99.986,99.6547,99.8399,70011.0
2020-06-17 15:30:00,102.44,102.67,102.29,102.53,80516.0,99.8399,100.064,99.6937,99.9276,80516.0
2020-06-17 15:40:00,102.53,102.59,102.19,102.27,110574.0,99.9276,99.986,99.5962,99.6742,110574.0
2020-06-17 15:50:00,102.26,102.58,102.16,102.44,223167.0,99.6644,99.9763,99.567,99.8399,223167.0
2020-06-18 09:30:00,104.04,104.73,103.06,104.71,223152.0,101.3992,102.0717,100.4441,102.0522,223152.0
2020-06-18 09:40:00,104.74,104.82,103.95,104.55,129476.0,102.0815,102.1594,101.3115,101.8963,129476.0
2020-06-18 09:50:00,104.54,104.63,104.29,104.63,64215.0,101.8865,101.9743,101.6429,101.9743,64215.0
2020-06-18 10:00:00,104.67,105.13,104.59,104.83,133025.0,102.0132,102.4616,101.9353,102.1692,133025.0
2020-06-18 10:10:00,104.83,104.86,104.44,104.73,91169.0,102.1692,102.1984,101.7891,102.0717,91169.0
2020-06-18 10:20:00,104.71,105.0,104.7,104.82,81661.0,102.0522,102.3349,102.0425,102.1594,81661.0
2020-06-18 10:30:00,104.81,105.55,104.76,105.3,91708.0,102.1497,102.8709,102.101,102.6273,91708.0
2020-06-18 10:40:00,105.33,106.1,105.3,105.98,194221.0,102.6565,103.407,102.6273,103.29,194221.0
2020-06-18 10:50:00,105.99,106.29,105.88,106.24,290377.0,103.2997,103.5921,103.1925,103.5434,290377.0
2020-06-18 11:00:00,106.24,106.45,105.54,105.75,121797.0,103.5434,103.7481,102.8612,103.0658,121797.0
2020-06-18 11:10:00,105.76,105.96,105.45,105.48,135572.0,103.0756,103.2705,102.7735,102.8027,135572.0
2020-06-18 11:20:00,105.5,105.76,105.45,105.73,112096.0,102.8222,103.0756,102.7735,103.0463,112096.0
2020-06-18 11:30:00,105.75,105.82,105.57,105.62,82359.0,103.0658,103.1341,102.8904,102.9391,82359.0
2020-06-18 11:40:00,105.61,105.95,105.59,105.85,23596.0,102.9294,103.2608,102.9099,103.1633,23596.0
2020-06-18 11:50:00,105.8,105.84,105.22,105.26,141780.0,103.1146,103.1536,102.5493,102.5883,141780.0
2020-06-18 12:00:00,105.26,105.67,105.26,105.64,23627.0,102.5883,102.9879,102.5883,102.9586,23627.0
2020-06-18 12:10:00,105.63,105.92,105.57,105.89,49643.0,102.9489,103.2315,102.8904,103.2023,49643.0
2020-06-18 12:20:00,105.86,106.13,105.82,106.13,22837.0,103.173,103.4362,103.1341,103.4362,22837.0
2020-06-18 12:30:00,106.14,106.29,106.08,106.15,46083.0,103.4459,103.5921,103.3875,103.4557,46083.0
2020-06-18 12:40:00,106.14,106.38,105.96,106.01,63924.0,103.4459,103.6798,103.2705,103.3192,63924.0
2020-06-18 12:50:00,106.01,106.21,105.9,106.2,36233.0,103.3192,103.5142,103.212,103.5044,36233.0
2020-06-18 13:00:00,106.17,106.23,105.95,106.15,28726.0,103.4752,103.5337,103.2608,103.4557,28726.0
2020-06-18 13:10:00,106.15,106.21,105.85,106.03,42395.0,103.4557,103.5142,103.1633,103.3387,42395.0
2020-06-18 13:20:00,106.06,106.18,105.95,106.11,19326.0,103.368,103.4849,103.2608,103.4167,19326.0
2020-06-18 13:30:00,106.12,106.24,106.06,106.2,22593.0,103.4264,103.5434,103.368,103.5044,22593.0
2020-06-18 13:40:00,106.2,106.2,105.99,106.01,33833.0,103.5044,103.5044,103.2997,103.3192,33833.0
2020-06-18 13:50:00,106.0,106.09,105.81,105.86,35498.0,103.3095,103.3972,103.1243,103.173,35498.0
2020-06-18 14:00:00,105.85,105.91,105.48,105.58,57610.0,103.1633,103.2218,102.8027,102.9002,57610.0
2020-06-18 14:10:00,105.6,105.76,105.46,105.61,85461.0,102.9196,103.0756,102.7832,102.9294,85461.0
2020-06-18 14:20:00,105.61,105.98,105.59,105.85,38486.0,102.9294,103.29,102.9099,103.1633,38486.0
2020-06-18 14:30:00,105.86,106.0,105.56,105.72,32083.0,103.173,103.3095,102.8807,103.0366,32083.0
2020-06-18 14:40:00,105.71,105.8,105.54,105.75,38788.0,103.0269,103.1146,102.8612,103.0658,38788.0
2020-06-18 14:50:00,105.75,105.83,105.57,105.58,31967.0,103.0658,103.1438,102.8904,102.9002,31967.0
2020-06-18 15:00:00,105.59,105.66,105.42,105.59,45313.0,102.9099,102.9781,102.7442,102.9099,45313.0
2020-06-18 15:10:00,105.59,105.71,105.49,105.7,32863.0,102.9099,103.0269,102.8124,103.0171,32863.0
2020-06-18 15:20:00,105.69,106.19,105.68,106.17,92156.0,103.0074,103.4947,102.9976,103.4752,92156.0
2020-06-18 15:30:00,106.2,106.6,106.09,106.53,162335.0,103.5044,103.8943,103.3972,103.826,162335.0
2020-06-18 15:40:00,106.53,106.65,106.37,106.57,140965.0,103.826,103.943,103.6701,103.865,140965.0
2020-06-18 15:50:00,106.6,106.61,105.89,106.19,419912.0,103.8943,103.904,103.2023,103.4947,419912.0
2020-06-19 09:30:00,107.55,108.8,106.9,107.76,1025996.0,104.8201,106.0384,104.1866,105.0248,1025996.0
2020-06-19 09:40:00,107.73,107.94,107.43,107.63,127223.0,104.9956,105.2002,104.7032,104.8981,127223.0
2020-06-19 09:50:00,107.64,107.65,106.72,106.81,99773.0,104.9079,104.9176,104.0112,104.0989,99773.0
2020-06-19 10:00:00,106.78,107.54,106.7,107.34,121362.0,104.0697,104.8104,103.9917,104.6155,121362.0
2020-06-19 10:10:00,107.32,108.32,107.3,108.25,85678.0,104.596,105.5706,104.5765,105.5024,85678.0
2020-06-19 10:20:00,108.3,108.78,108.15,108.39,162050.0,105.5511,106.0189,105.4049,105.6388,162050.0
2020-06-19 10:30:00,108.37,108.62,108.18,108.44,62711.0,105.6193,105.863,105.4342,105.6876,62711.0
2020-06-19 10:40:00,108.44,108.46,108.12,108.25,56019.0,105.6876,105.7071,105.3757,105.5024,56019.0
2020-06-19 10:50:00,108.21,108.24,107.7,107.91,39466.0,105.4634,105.4926,104.9663,105.171,39466.0
2020-06-19 11:00:00,107.94,108.2,107.79,107.88,70260.0,105.2002,105.4537,105.0541,105.1418,70260.0
2020-06-19 11:10:00,107.89,107.96,107.52,107.59,46119.0,105.1515,105.2197,104.7909,104.8591,46119.0
2020-06-19 11:20:00,107.56,107.72,107.42,107.57,38691.0,104.8299,104.9858,104.6934,104.8396,38691.0
2020-06-19 11:30:00,107.57,107.73,107.54,107.61,37290.0,104.8396,104.9956,104.8104,104.8786,37290.0
2020-06-19 11:40:00,107.62,107.64,107.28,107.33,60322.0,104.8884,104.9079,104.557,104.6057,60322.0
2020-06-19 11:50:00,107.34,107.39,107.11,107.17,33643.0,104.6155,104.6642,104.3913,104.4498,33643.0
2020-06-19 12:00:00,107.17,107.2,106.91,107.17,44463.0,104.4498,104.479,104.1964,104.4498,44463.0
2020-06-19 12:10:00,107.17,107.19,106.26,106.26,94291.0,104.4498,104.4693,103.5629,103.5629,94291.0
2020-06-19 12:20:00,106.26,106.81,106.2,106.8,90511.0,103.5629,104.0989,103.5044,104.0892,90511.0
2020-06-19 12:30:00,106.79,107.06,106.5,106.56,57502.0,104.0794,104.3426,103.7968,103.8553,57502.0
2020-06-19 12:40:00,106.55,106.9,106.47,106.82,57518.0,103.8455,104.1866,103.7676,104.1087,57518.0
2020-06-19 12:50:00,106.82,106.88,106.51,106.87,39709.0,104.1087,104.1672,103.8065,104.1574,39709.0
2020-06-19 13:00:00,106.87,107.06,106.76,106.88,87912.0,104.1574,104.3426,104.0502,104.1672,87912.0
2020-06-19 13:10:00,106.88,106.98,106.69,106.8,79036.0,104.1672,104.2646,103.982,104.0892,79036.0
2020-06-19 13:20:00,106.83,106.98,106.65,106.93,95132.0,104.1184,104.2646,103.943,104.2159,95132.0
2020-06-19 13:30:00,106.91,107.16,106.69,107.14,51032.0,104.1964,104.44,103.982,104.4206,51032.0
2020-06-19 13:40:00,107.13,107.31,106.96,107.29,108726.0,104.4108,104.5862,104.2451,104.5667,108726.0
2020-06-19 13:50:00,107.27,107.38,107.04,107.22,170227.0,104.5473,104.6545,104.3231,104.4985,170227.0
2020-06-19 14:00:00,107.22,107.51,107.19,107.34,179428.0,104.4985,104.7812,104.4693,104.6155,179428.0
2020-06-19 14:10:00,107.32,107.32,106.73,106.77,85151.0,104.596,104.596,104.021,104.0599,85151.0
2020-06-19 14:20:00,106.77,107.35,106.75,107.13,126110.0,104.0599,104.6252,104.0405,104.4108,126110.0
2020-06-19 14:30:00,107.16,107.74,107.07,107.58,105392.0,104.44,105.0053,104.3523,104.8494,105392.0
2020-06-19 14:40:00,107.59,107.73,107.35,107.35,103431.0,104.8591,104.9956,104.6252,104.6252,103431.0
2020-06-19 14:50:00,107.33,107.42,107.24,107.35,49620.0,104.6057,104.6934,104.518,104.6252,49620.0
2020-06-19 15:00:00,107.34,107.45,107.24,107.32,67142.0,104.6155,104.7227,104.518,104.596,67142.0
2020-06-19 15:10:00,107.32,107.82,107.27,107.78,81096.0,104.596,105.0833,104.5473,105.0443,81096.0
2020-06-19 15:20:00,107.78,107.92,107.67,107.81,66504.0,105.0443,105.1808,104.9371,105.0735,66504.0
2020-06-19 15:30:00,107.85,107.92,107.71,107.75,108384.0,105.1125,105.1808,104.9761,105.0151,108384.0
2020-06-19 15:40:00,107.76,107.92,107.36,107.49,150839.0,105.0248,105.1808,104.635,104.7617,150839.0
2020-06-19 15:50:00,107.46,107.55,106.66,106.71,910695.0,104.7324,104.8201,103.9527,104.0015,910695.0
2020-06-22 09:30:00,106.67,107.1,106.3,106.95,180327.0,103.9625,104.3816,103.6019,104.2354,180327.0
2020-06-22 09:40:00,106.91,107.2,106.82,107.08,115911.0,104.1964,104.479,104.1087,104.3621,115911.0
2020-06-22 09:50:00,107.07,107.51,106.9,107.42,110682.0,104.3523,104.7812,104.1866,104.6934,110682.0
2020-06-22 10:00:00,107.42,108.06,107.36,108.0,117445.0,104.6934,105.3172,104.635,105.2587,117445.0
2020-06-22 10:10:00,108.03,108.3,107.62,107.79,188202.0,105.288,105.5511,104.8884,105.0541,188202.0
2020-06-22 10:20:00,107.81,108.5,107.77,108.39,92997.0,105.0735,105.746,105.0346,105.6388,92997.0
2020-06-22 10:30:00,108.4,108.5,108.25,108.37,107988.0,105.6486,105.746,105.5024,105.6193,107988.0
2020-06-22 10:40:00,108.38,108.47,108.23,108.33,64207.0,105.6291,105.7168,105.4829,105.5804,64207.0
2020-06-22 10:50:00,108.35,108.35,107.32,107.39,130223.0,105.5998,105.5998,104.596,104.6642,130223.0
2020-06-22 11:00:00,107.36,107.9,107.29,107.8,100102.0,104.635,105.1613,104.5667,105.0638,100102.0
2020-06-22 11:10:00,107.79,107.82,107.58,107.78,77479.0,105.0541,105.0833,104.8494,105.0443,77479.0
2020-06-22 11:20:00,107.79,107.96,107.74,107.85,64025.0,105.0541,105.2197,105.0053,105.1125,64025.0
2020-06-22 11:30:00,107.84,107.99,107.7,107.81,56533.0,105.1028,105.249,104.9663,105.0735,56533.0
2020-06-22 11:40:00,107.83,107.99,107.68,107.71,76751.0,105.093,105.249,104.9468,104.9761,76751.0
2020-06-22 11:50:00,107.71,107.85,107.64,107.78,64138.0,104.9761,105.1125,104.9079,105.0443,64138.0
2020-06-22 12:00:00,107.76,107.95,107.72,107.8,45546.0,105.0248,105.21,104.9858,105.0638,45546.0
2020-06-22 12:10:00,107.79,107.95,107.78,107.84,21677.0,105.0541,105.21,105.0443,105.1028,21677.0
2020-06-22 12:20:00,107.86,107.9,107.78,107.83,34442.0,105.1223,105.1613,105.0443,105.093,34442.0
2020-06-22 12:30:00,107.83,107.87,107.74,107.79,43938.0,105.093,105.132,105.0053,105.0541,43938.0
2020-06-22 12:40:00,107.79,107.97,107.75,107.82,34522.0,105.0541,105.2295,105.0151,105.0833,34522.0
2020-06-22 12:50:00,107.85,107.85,107.76,107.82,24002.0,105.1125,105.1125,105.0248,105.0833,24002.0
2020-06-22 13:00:00,107.83,107.83,107.47,107.51,115427.0,105.093,105.093,104.7422,104.7812,115427.0
2020-06-22 13:10:00,107.57,107.85,107.54,107.79,56060.0,104.8396,105.1125,104.8104,105.0541,56060.0
2020-06-22 13:20:00,107.81,107.86,107.74,107.76,37735.0,105.0735,105.1223,105.0053,105.0248,37735.0
2020-06-22 13:30:00,107.76,107.81,107.23,107.25,105826.0,105.0248,105.0735,104.5083,104.5278,105826.0
2020-06-22 13:40:00,107.25,107.35,107.12,107.13,66943.0,104.5278,104.6252,104.4011,104.4108,66943.0
2020-06-22 13:50:00,107.1,107.22,106.86,106.92,107621.0,104.3816,104.4985,104.1477,104.2061,107621.0
2020-06-22 14:00:00,106.95,107.01,106.61,106.97,89700.0,104.2354,104.2939,103.904,104.2549,89700.0
2020-06-22 14:10:00,106.99,107.19,106.91,106.92,96532.0,104.2744,104.4693,104.1964,104.2061,96532.0
2020-06-22 14:20:00,106.91,107.31,106.78,107.25,39586.0,104.1964,104.5862,104.0697,104.5278,39586.0
2020-06-22 14:30:00,107.26,107.28,107.14,107.15,31915.0,104.5375,104.557,104.4206,104.4303,31915.0
2020-06-22 14:40:00,107.15,107.33,106.87,107.04,70805.0,104.4303,104.6057,104.1574,104.3231,70805.0
2020-06-22 14:50:00,107.03,107.31,107.02,107.25,39864.0,104.3133,104.5862,104.3036,104.5278,39864.0
2020-06-22 15:00:00,107.25,107.35,107.22,107.32,52189.0,104.5278,104.6252,104.4985,104.596,52189.0
2020-06-22 15:10:00,107.32,107.39,107.0,107.04,84904.0,104.596,104.6642,104.2841,104.3231,84904.0
2020-06-22 15:20:00,107.03,107.1,106.55,106.69,75061.0,104.3133,104.3816,103.8455,103.982,75061.0
2020-06-22 15:30:00,106.7,106.71,106.05,106.25,171111.0,103.9917,104.0015,103.3582,103.5531,171111.0
2020-06-22 15:40:00,106.25,106.25,105.84,105.97,362819.0,103.5531,103.5531,103.1536,103.2803,362819.0
2020-06-22 15:50:00,106.0,106.47,105.87,106.37,418403.0,103.3095,103.7676,103.1828,103.6701,418403.0
2020-06-23 09:30:00,103.52,105.54,103.51,104.66,781538.0,100.8924,102.8612,100.8827,102.0035,781538.0
2020-06-23 09:40:00,104.61,105.0,103.88,103.91,486195.0,101.9548,102.3349,101.2433,101.2725,486195.0
2020-06-23 09:50:00,103.88,104.09,103.31,103.5,520658.0,101.2433,101.448,100.6878,100.8729,520658.0
2020-06-23 10:00:00,103.51,104.11,103.44,104.02,394033.0,100.8827,101.4675,100.8145,101.3797,394033.0
2020-06-23 10:10:00,103.99,104.55,103.97,104.25,273611.0,101.3505,101.8963,101.331,101.6039,273611.0
2020-06-23 10:20:00,104.24,105.08,104.21,105.03,228911.0,101.5942,102.4128,101.5649,102.3641,228911.0
2020-06-23 10:30:00,105.01,105.26,104.79,105.19,338409.0,102.3446,102.5883,102.1302,102.5201,338409.0
2020-06-23 10:40:00,105.18,105.2,104.67,104.69,320016.0,102.5103,102.5298,102.0132,102.0327,320016.0
2020-06-23 10:50:00,104.69,104.86,104.65,104.75,200770.0,102.0327,102.1984,101.9938,102.0912,200770.0
2020-06-23 11:00:00,104.75,105.24,104.71,105.16,306163.0,102.0912,102.5688,102.0522,102.4908,306163.0
2020-06-23 11:10:00,105.16,105.46,105.16,105.43,168993.0,102.4908,102.7832,102.4908,102.754,168993.0
2020-06-23 11:20:00,105.46,106.03,105.38,106.01,180977.0,102.7832,103.3387,102.7052,103.3192,180977.0
2020-06-23 11:30:00,106.02,106.39,105.92,105.92,249816.0,103.329,103.6896,103.2315,103.2315,249816.0
2020-06-23 11:40:00,105.93,106.17,105.72,105.96,183617.0,103.2413,103.4752,103.0366,103.2705,183617.0
2020-06-23 11:50:00,105.95,106.51,105.88,106.44,160624.0,103.2608,103.8065,103.1925,103.7383,160624.0
2020-06-23 12:00:00,106.47,107.09,106.47,107.0,276425.0,103.7676,104.3718,103.7676,104.2841,276425.0
2020-06-23 12:10:00,106.99,107.4,106.89,107.18,258981.0,104.2744,104.674,104.1769,104.4595,258981.0
2020-06-23 12:20:00,107.16,107.57,106.81,107.3,256836.0,104.44,104.8396,104.0989,104.5765,256836.0
2020-06-23 12:30:00,107.3,108.29,107.3,108.1,441021.0,104.5765,105.5414,104.5765,105.3562,441021.0
2020-06-23 12:40:00,108.1,108.87,107.92,108.85,442772.0,105.3562,106.1066,105.1808,106.0872,442772.0
2020-06-23 12:50:00,108.82,108.83,107.92,108.32,217836.0,106.0579,106.0677,105.1808,105.5706,217836.0
2020-06-23 13:00:00,108.33,108.61,107.72,108.55,187684.0,105.5804,105.8532,104.9858,105.7948,187684.0
2020-06-23 13:10:00,108.55,109.38,108.38,108.96,530331.0,105.7948,106.6037,105.6291,106.1944,530331.0
2020-06-23 13:20:00,108.92,109.79,108.63,109.67,386216.0,106.1554,107.0033,105.8727,106.8863,386216.0
2020-06-23 13:30:00,109.67,110.26,109.34,109.62,326475.0,106.8863,107.4614,106.5647,106.8376,326475.0
2020-06-23 13:40:00,109.65,109.94,109.49,109.8,313315.0,106.8668,107.1495,106.7109,107.013,313315.0
2020-06-23 13:50:00,109.8,109.8,109.01,109.4,204817.0,107.013,107.013,106.2431,106.6232,204817.0
2020-06-23 14:00:00,109.38,109.4,108.48,108.94,213780.0,106.6037,106.6232,105.7265,106.1749,213780.0
2020-06-23 14:10:00,108.95,109.03,108.49,108.86,186137.0,106.1846,106.2626,105.7363,106.0969,186137.0
2020-06-23 14:20:00,108.87,109.32,108.86,109.32,138592.0,106.1066,106.5452,106.0969,106.5452,138592.0
2020-06-23 14:30:00,109.31,109.36,109.2,109.22,120141.0,106.5355,106.5842,106.4283,106.4478,120141.0
2020-06-23 14:40:00,109.22,109.22,107.81,108.28,250456.0,106.4478,106.4478,105.0735,105.5316,250456.0
2020-06-23 14:50:00,108.28,108.45,108.14,108.19,258006.0,105.5316,105.6973,105.3952,105.4439,258006.0
2020-06-23 15:00:00,108.2,108.31,107.22,107.22,441395.0,105.4537,105.5609,104.4985,104.4985,441395.0
2020-06-23 15:10:00,107.22,107.35,106.83,107.16,560196.0,104.4985,104.6252,104.1184,104.44,560196.0
2020-06-23 15:20:00,107.16,107.16,106.74,106.75,296646.0,104.44,104.44,104.0307,104.0405,296646.0
2020-06-23 15:30:00,106.75,107.52,106.62,107.32,842867.0,104.0405,104.7909,103.9138,104.596,842867.0
2020-06-23 15:40:00,107.32,108.01,107.14,107.18,760946.0,104.596,105.2685,104.4206,104.4595,760946.0
2020-06-23 15:50:00,107.17,107.54,106.69,106.98,1673304.0,104.4498,104.8104,103.982,104.2646,1673304.0
2020-06-24 09:30:00,105.46,107.42,105.05,106.92,4891586.0,102.7832,104.6934,102.3836,104.2061,4891586.0
2020-06-24 09:40:00,106.9,106.95,105.81,106.62,2329026.0,104.1866,104.2354,103.1243,103.9138,2329026.0
2020-06-24 09:50:00,106.63,106.7,105.56,106.07,1574286.0,103.9235,103.9917,102.8807,103.3777,1574286.0
2020-06-24 10:00:00,106.09,106.83,105.91,106.08,1335295.0,103.3972,104.1184,103.2218,103.3875,1335295.0
2020-06-24 10:10:00,106.08,106.3,105.55,106.1,1150937.0,103.3875,103.6019,102.8709,103.407,1150937.0
2020-06-24 10:20:00,106.1,106.83,105.84,106.74,959339.0,103.407,104.1184,103.1536,104.0307,959339.0
2020-06-24 10:30:00,106.71,106.89,106.0,106.49,732810.0,104.0015,104.1769,103.3095,103.7871,732810.0
2020-06-24 10:40:00,106.49,106.5,105.68,105.87,965167.0,103.7871,103.7968,102.9976,103.1828,965167.0
2020-06-24 10:50:00,105.88,106.5,105.75,106.34,765977.0,103.1925,103.7968,103.0658,103.6409,765977.0
2020-06-24 11:00:00,106.35,106.46,105.92,105.95,1155990.0,103.6506,103.7578,103.2315,103.2608,1155990.0
2020-06-24 11:10:00,105.96,106.03,105.05,105.73,1139830.0,103.2705,103.3387,102.3836,103.0463,1139830.0
2020-06-24 11:20:00,105.73,106.06,105.36,105.96,716091.0,103.0463,103.368,102.6857,103.2705,716091.0
2020-06-24 11:30:00,105.99,106.14,105.67,105.97,710242.0,103.2997,103.4459,102.9879,103.2803,710242.0
2020-06-24 11:40:00,105.97,106.01,104.6,104.83,1208030.0,103.2803,103.3192,101.945,102.1692,1208030.0
2020-06-24 11:50:00,104.84,105.03,104.6,104.92,812286.0,102.1789,102.3641,101.945,102.2569,812286.0
2020-06-24 12:00:00,104.95,105.01,104.57,104.9,757245.0,102.2861,102.3446,101.9158,102.2374,757245.0
2020-06-24 12:10:00,104.91,105.29,104.78,105.29,728599.0,102.2472,102.6175,102.1205,102.6175,728599.0
2020-06-24 12:20:00,105.29,105.52,105.02,105.39,620027.0,102.6175,102.8417,102.3544,102.715,620027.0
2020-06-24 12:30:00,105.4,105.73,105.19,105.71,867378.0,102.7247,103.0463,102.5201,103.0269,867378.0
2020-06-24 12:40:00,105.73,106.4,105.67,106.23,789175.0,103.0463,103.6993,102.9879,103.5337,789175.0
2020-06-24 12:50:00,106.24,106.65,106.17,106.56,1042939.0,103.5434,103.943,103.4752,103.8553,1042939.0
2020-06-24 13:00:00,106.56,106.95,106.23,106.43,899830.0,103.8553,104.2354,103.5337,103.7286,899830.0
2020-06-24 13:10:00,106.44,106.93,106.32,106.93,547218.0,103.7383,104.2159,103.6214,104.2159,547218.0
2020-06-24 13:20:00,106.94,107.05,106.77,107.0,721810.0,104.2256,104.3328,104.0599,104.2841,721810.0
2020-06-24 13:30:00,107.0,107.06,106.64,106.81,729810.0,104.2841,104.3426,103.9332,104.0989,729810.0
2020-06-24 13:40:00,106.81,107.04,106.56,107.01,580665.0,104.0989,104.3231,103.8553,104.2939,580665.0
2020-06-24 13:50:00,107.01,107.18,106.66,106.86,929517.0,104.2939,104.4595,103.9527,104.1477,929517.0
2020-06-24 14:00:00,106.85,107.09,106.25,106.92,717433.0,104.1379,104.3718,103.5531,104.2061,717433.0
2020-06-24 14:10:00,106.93,107.85,106.91,107.47,957584.0,104.2159,105.1125,104.1964,104.7422,957584.0
2020-06-24 14:20:00,107.47,108.25,107.3,108.25,611234.0,104.7422,105.5024,104.5765,105.5024,611234.0
2020-06-24 14:30:00,108.24,108.43,107.85,108.03,754276.0,105.4926,105.6778,105.1125,105.288,754276.0
2020-06-24 14:40:00,108.02,108.5,107.79,108.4,600757.0,105.2782,105.746,105.0541,105.6486,600757.0
2020-06-24 14:50:00,108.41,108.88,108.3,108.86,719182.0,105.6583,106.1164,105.5511,106.0969,719182.0
2020-06-24 15:00:00,108.87,109.0,108.55,108.8,799322.0,106.1066,106.2333,105.7948,106.0384,799322.0
2020-06-24 15:10:00,108.8,109.0,108.38,108.99,682210.0,106.0384,106.2333,105.6291,106.2236,682210.0
2020-06-24 15:20:00,109.0,109.0,108.58,108.9,768128.0,106.2333,106.2333,105.824,106.1359,768128.0
2020-06-24 15:30:00,108.89,108.98,108.51,108.56,725954.0,106.1261,106.2139,105.7558,105.8045,725954.0
2020-06-24 15:40:00,108.59,108.87,108.37,108.53,1172499.0,105.8338,106.1066,105.6193,105.7753,1172499.0
2020-06-24 15:50:00,108.53,109.14,106.44,108.38,4919032.0,105.7753,106.3698,103.7383,105.6291,4919032.0
2020-06-25 09:30:00,109.89,110.88,108.83,109.06,1491274.0,107.1008,108.0656,106.0677,106.2918,1491274.0
2020-06-25 09:40:00,109.06,109.45,108.51,109.0,793964.0,106.2918,106.6719,105.7558,106.2333,793964.0
2020-06-25 09:50:00,109.0,109.97,108.96,109.45,787892.0,106.2333,107.1787,106.1944,106.6719,787892.0
2020-06-25 10:00:00,109.47,110.01,109.22,109.67,649321.0,106.6914,107.2177,106.4478,106.8863,649321.0
2020-06-25 10:10:00,109.67,110.5,109.61,110.32,696794.0,106.8863,107.6953,106.8279,107.5198,696794.0
2020-06-25 10:20:00,110.32,110.63,110.15,110.6,590104.0,107.5198,107.822,107.3542,107.7927,590104.0
2020-06-25 10:30:00,110.59,110.6,110.08,110.56,453376.0,107.783,107.7927,107.2859,107.7537,453376.0
2020-06-25 10:40:00,110.57,110.95,110.53,110.66,556832.0,107.7635,108.1338,107.7245,107.8512,556832.0
2020-06-25 10:50:00,110.67,111.04,110.6,110.91,613447.0,107.861,108.2216,107.7927,108.0949,613447.0
2020-06-25 11:00:00,110.91,111.05,110.15,110.4,532739.0,108.0949,108.2313,107.3542,107.5978,532739.0
2020-06-25 11:10:00,110.39,110.86,110.24,110.69,438825.0,107.5881,108.0461,107.4419,107.8804,438825.0
2020-06-25 11:20:00,110.69,110.73,110.06,110.35,407206.0,107.8804,107.9194,107.2664,107.5491,407206.0
2020-06-25 11:30:00,110.35,111.05,110.34,111.05,418199.0,107.5491,108.2313,107.5393,108.2313,418199.0
2020-06-25 11:40:00,111.05,111.2,110.85,111.15,577934.0,108.2313,108.3775,108.0364,108.3288,577934.0
2020-06-25 11:50:00,111.15,111.2,110.74,111.05,360321.0,108.3288,108.3775,107.9292,108.2313,360321.0
2020-06-25 12:00:00,111.06,111.25,110.96,110.97,420516.0,108.2411,108.4262,108.1436,108.1533,420516.0
2020-06-25 12:10:00,110.98,111.19,110.95,111.11,449196.0,108.1631,108.3678,108.1338,108.2898,449196.0
2020-06-25 12:20:00,111.12,111.3,111.07,111.28,489792.0,108.2995,108.475,108.2508,108.4555,489792.0
2020-06-25 12:30:00,111.29,111.4,111.13,111.28,447065.0,108.4652,108.5724,108.3093,108.4555,447065.0
2020-06-25 12:40:00,111.28,111.58,111.23,111.23,471977.0,108.4555,108.7479,108.4067,108.4067,471977.0
2020-06-25 12:50:00,111.23,111.24,110.63,110.79,378177.0,108.4067,108.4165,107.822,107.9779,378177.0
2020-06-25 13:00:00,110.78,111.33,110.74,111.23,510906.0,107.9682,108.5042,107.9292,108.4067,510906.0
2020-06-25 13:10:00,111.23,111.45,110.99,111.03,485052.0,108.4067,108.6212,108.1728,108.2118,485052.0
2020-06-25 13:20:00,111.03,111.09,110.72,111.06,343985.0,108.2118,108.2703,107.9097,108.2411,343985.0
2020-06-25 13:30:00,111.07,111.3,110.82,111.08,340706.0,108.2508,108.475,108.0071,108.2605,340706.0
2020-06-25 13:40:00,111.08,111.35,111.06,111.09,313925.0,108.2605,108.5237,108.2411,108.2703,313925.0
2020-06-25 13:50:00,111.09,111.22,110.88,111.03,351043.0,108.2703,108.397,108.0656,108.2118,351043.0
2020-06-25 14:00:00,111.02,111.05,110.72,110.94,369774.0,108.2021,108.2313,107.9097,108.1241,369774.0
2020-06-25 14:10:00,110.96,111.09,110.78,110.79,455615.0,108.1436,108.2703,107.9682,107.9779,455615.0
2020-06-25 14:20:00,110.78,110.83,110.02,110.25,488699.0,107.9682,108.0169,107.2275,107.4516,488699.0
2020-06-25 14:30:00,110.25,110.25,109.83,109.92,456316.0,107.4516,107.4516,107.0423,107.13,456316.0
2020-06-25 14:40:00,109.92,110.26,109.91,110.17,313049.0,107.13,107.4614,107.1202,107.3736,313049.0
2020-06-25 14:50:00,110.18,110.61,110.15,110.59,420106.0,107.3834,107.8025,107.3542,107.783,420106.0
2020-06-25 15:00:00,110.61,110.89,110.4,110.69,421130.0,107.8025,108.0754,107.5978,107.8804,421130.0
2020-06-25 15:10:00,110.69,110.93,110.68,110.93,504511.0,107.8804,108.1144,107.8707,108.1144,504511.0
2020-06-25 15:20:00,110.93,111.23,110.56,110.62,654158.0,108.1144,108.4067,107.7537,107.8122,654158.0
2020-06-25 15:30:00,110.62,110.84,110.52,110.73,658582.0,107.8122,108.0266,107.7148,107.9194,658582.0
2020-06-25 15:40:00,110.73,110.76,110.02,110.08,812293.0,107.9194,107.9487,107.2275,107.2859,812293.0
2020-06-25 15:50:00,110.08,110.85,108.62,110.17,3259402.0,107.2859,108.0364,105.863,107.3736,3259402.0
2020-06-26 09:30:00,109.15,109.85,108.71,109.0,583952.0,106.3795,107.0618,105.9507,106.2333,583952.0
2020-06-26 09:40:00,109.0,109.03,107.37,107.74,466678.0,106.2333,106.2626,104.6447,105.0053,466678.0
2020-06-26 09:50:00,107.71,107.95,106.98,107.84,401984.0,104.9761,105.21,104.2646,105.1028,401984.0
2020-06-26 10:00:00,107.82,107.86,107.02,107.04,279316.0,105.0833,105.1223,104.3036,104.3231,279316.0
2020-06-26 10:10:00,107.06,107.16,106.47,106.94,358864.0,104.3426,104.44,103.7676,104.2256,358864.0
2020-06-26 10:20:00,106.95,107.63,106.85,107.57,281360.0,104.2354,104.8981,104.1379,104.8396,281360.0
2020-06-26 10:30:00,107.57,107.86,106.37,106.44,377096.0,104.8396,105.1223,103.6701,103.7383,377096.0
2020-06-26 10:40:00,106.43,107.21,106.34,106.96,282794.0,103.7286,104.4888,103.6409,104.2451,282794.0
2020-06-26 10:50:00,106.99,107.4,106.59,107.36,283952.0,104.2744,104.674,103.8845,104.635,283952.0
2020-06-26 11:00:00,107.38,107.44,106.77,106.91,348522.0,104.6545,104.7129,104.0599,104.1964,348522.0
2020-06-26 11:10:00,106.92,107.2,106.78,106.81,297810.0,104.2061,104.479,104.0697,104.0989,297810.0
2020-06-26 11:20:00,106.81,106.97,106.65,106.97,322919.0,104.0989,104.2549,103.943,104.2549,322919.0
2020-06-26 11:30:00,106.95,106.98,106.38,106.39,286158.0,104.2354,104.2646,103.6798,103.6896,286158.0
2020-06-26 11:40:00,106.33,106.47,106.1,106.26,320569.0,103.6311,103.7676,103.407,103.5629,320569.0
2020-06-26 11:50:00,106.26,106.35,106.02,106.23,283040.0,103.5629,103.6506,103.329,103.5337,283040.0
2020-06-26 12:00:00,106.23,106.23,105.43,105.6,273520.0,103.5337,103.5337,102.754,102.9196,273520.0
2020-06-26 12:10:00,105.62,105.89,105.51,105.66,250489.0,102.9391,103.2023,102.8319,102.9781,250489.0
2020-06-26 12:20:00,105.66,106.16,105.35,106.03,356440.0,102.9781,103.4654,102.676,103.3387,356440.0
2020-06-26 12:30:00,106.03,106.25,105.9,106.23,172264.0,103.3387,103.5531,103.212,103.5337,172264.0
2020-06-26 12:40:00,106.21,106.26,105.23,105.77,240014.0,103.5142,103.5629,102.559,103.0853,240014.0
2020-06-26 12:50:00,105.78,105.98,105.25,105.25,233004.0,103.0951,103.29,102.5785,102.5785,233004.0
2020-06-26 13:00:00,105.27,105.92,105.13,105.15,232708.0,102.598,103.2315,102.4616,102.4811,232708.0
2020-06-26 13:10:00,105.16,105.57,105.0,105.5,180680.0,102.4908,102.8904,102.3349,102.8222,180680.0
2020-06-26 13:20:00,105.5,106.07,105.49,105.67,157134.0,102.8222,103.3777,102.8124,102.9879,157134.0
2020-06-26 13:30:00,105.66,105.84,105.51,105.75,169356.0,102.9781,103.1536,102.8319,103.0658,169356.0
2020-06-26 13:40:00,105.75,105.82,105.48,105.76,197305.0,103.0658,103.1341,102.8027,103.0756,197305.0
2020-06-26 13:50:00,105.76,105.9,105.5,105.53,132897.0,103.0756,103.212,102.8222,102.8514,132897.0
2020-06-26 14:00:00,105.53,106.34,105.51,106.15,178136.0,102.8514,103.6409,102.8319,103.4557,178136.0
2020-06-26 14:10:00,106.18,106.35,106.04,106.19,139729.0,103.4849,103.6506,103.3485,103.4947,139729.0
2020-06-26 14:20:00,106.2,106.34,105.87,106.0,146553.0,103.5044,103.6409,103.1828,103.3095,146553.0
2020-06-26 14:30:00,106.03,106.3,105.76,105.84,156531.0,103.3387,103.6019,103.0756,103.1536,156531.0
2020-06-26 14:40:00,105.84,105.94,105.5,105.62,177597.0,103.1536,103.251,102.8222,102.9391,177597.0
2020-06-26 14:50:00,105.63,106.04,105.22,105.31,230634.0,102.9489,103.3485,102.5493,102.637,230634.0
2020-06-26 15:00:00,105.31,105.56,104.97,105.15,306626.0,102.637,102.8807,102.3056,102.4811,306626.0
2020-06-26 15:10:00,105.15,105.38,104.97,105.36,251904.0,102.4811,102.7052,102.3056,102.6857,251904.0
2020-06-26 15:20:00,105.35,105.69,105.13,105.65,296727.0,102.676,103.0074,102.4616,102.9684,296727.0
2020-06-26 15:30:00,105.64,105.7,104.88,104.98,440692.0,102.9586,103.0171,102.2179,102.3154,440692.0
2020-06-26 15:40:00,104.98,106.01,104.96,105.65,446860.0,102.3154,103.3192,102.2959,102.9684,446860.0
2020-06-26 15:50:00,105.65,105.65,104.73,105.27,1091954.0,102.9684,102.9684,102.0717,102.598,1091954.0
2020-06-29 09:30:00,105.79,106.26,104.93,105.75,337709.0,103.1048,103.5629,102.2667,103.0658,337709.0
2020-06-29 09:40:00,105.77,105.77,105.29,105.45,151134.0,103.0853,103.0853,102.6175,102.7735,151134.0
2020-06-29 09:50:00,105.45,105.45,104.53,104.88,193379.0,102.7735,102.7735,101.8768,102.2179,193379.0
2020-06-29 10:00:00,104.9,105.12,104.68,104.86,170045.0,102.2374,102.4518,102.023,102.1984,170045.0
2020-06-29 10:10:00,104.93,105.02,104.54,104.65,117598.0,102.2667,102.3544,101.8865,101.9938,117598.0
2020-06-29 10:20:00,104.66,104.77,104.08,104.1,170411.0,102.0035,102.1107,101.4382,101.4577,170411.0
2020-06-29 10:30:00,104.12,104.91,103.95,104.82,197398.0,101.4772,102.2472,101.3115,102.1594,197398.0
2020-06-29 10:40:00,104.81,105.2,104.72,104.99,151313.0,102.1497,102.5298,102.062,102.3251,151313.0
2020-06-29 10:50:00,105.0,105.27,104.79,104.95,109753.0,102.3349,102.598,102.1302,102.2861,109753.0
2020-06-29 11:00:00,104.99,105.17,104.92,104.98,107090.0,102.3251,102.5006,102.2569,102.3154,107090.0
2020-06-29 11:10:00,104.99,105.02,104.78,104.78,88309.0,102.3251,102.3544,102.1205,102.1205,88309.0
2020-06-29 11:20:00,104.79,104.99,104.71,104.91,104319.0,102.1302,102.3251,102.0522,102.2472,104319.0
2020-06-29 11:30:00,104.91,105.05,104.59,104.65,91650.0,102.2472,102.3836,101.9353,101.9938,91650.0
2020-06-29 11:40:00,104.65,104.81,104.6,104.77,94533.0,101.9938,102.1497,101.945,102.1107,94533.0
2020-06-29 11:50:00,104.79,105.02,104.68,104.72,124520.0,102.1302,102.3544,102.023,102.062,124520.0
2020-06-29 12:00:00,104.72,104.93,104.38,104.49,105746.0,102.062,102.2667,101.7306,101.8378,105746.0
2020-06-29 12:10:00,104.48,104.6,104.36,104.45,71927.0,101.8281,101.945,101.7111,101.7988,71927.0
2020-06-29 12:20:00,104.44,104.6,104.26,104.56,77464.0,101.7891,101.945,101.6137,101.906,77464.0
2020-06-29 12:30:00,104.57,104.66,104.5,104.63,62416.0,101.9158,102.0035,101.8476,101.9743,62416.0
2020-06-29 12:40:00,104.63,105.06,104.59,105.0,85211.0,101.9743,102.3934,101.9353,102.3349,85211.0
2020-06-29 12:50:00,105.0,105.1,104.85,105.05,126351.0,102.3349,102.4323,102.1887,102.3836,126351.0
2020-06-29 13:00:00,105.05,105.47,105.01,105.43,160456.0,102.3836,102.7929,102.3446,102.754,160456.0
2020-06-29 13:10:00,105.43,105.58,105.35,105.53,122086.0,102.754,102.9002,102.676,102.8514,122086.0
2020-06-29 13:20:00,105.53,105.62,105.46,105.59,94820.0,102.8514,102.9391,102.7832,102.9099,94820.0
2020-06-29 13:30:00,105.59,105.61,105.43,105.48,75529.0,102.9099,102.9294,102.754,102.8027,75529.0
2020-06-29 13:40:00,105.47,105.48,105.24,105.44,86255.0,102.7929,102.8027,102.5688,102.7637,86255.0
2020-06-29 13:50:00,105.44,105.63,105.43,105.56,95212.0,102.7637,102.9489,102.754,102.8807,95212.0
2020-06-29 14:00:00,105.56,105.61,105.3,105.35,118198.0,102.8807,102.9294,102.6273,102.676,118198.0
2020-06-29 14:10:00,105.35,105.48,105.24,105.24,97759.0,102.676,102.8027,102.5688,102.5688,97759.0
2020-06-29 14:20:00,105.22,105.31,105.17,105.31,117291.0,102.5493,102.637,102.5006,102.637,117291.0
2020-06-29 14:30:00,105.3,105.44,105.28,105.37,172944.0,102.6273,102.7637,102.6078,102.6955,172944.0
2020-06-29 14:40:00,105.37,105.4,105.18,105.28,104375.0,102.6955,102.7247,102.5103,102.6078,104375.0
2020-06-29 14:50:00,105.28,105.43,105.14,105.42,137149.0,102.6078,102.754,102.4713,102.7442,137149.0
2020-06-29 15:00:00,105.42,105.45,105.17,105.38,181910.0,102.7442,102.7735,102.5006,102.7052,181910.0
2020-06-29 15:10:00,105.39,105.4,105.14,105.27,145085.0,102.715,102.7247,102.4713,102.598,145085.0
2020-06-29 15:20:00,105.28,105.51,105.26,105.41,147842.0,102.6078,102.8319,102.5883,102.7345,147842.0
2020-06-29 15:30:00,105.41,105.58,105.4,105.57,226306.0,102.7345,102.9002,102.7247,102.8904,226306.0
2020-06-29 15:40:00,105.57,105.62,105.36,105.45,227984.0,102.8904,102.9391,102.6857,102.7735,227984.0
2020-06-29 15:50:00,105.44,105.99,104.83,105.99,1355910.0,102.7637,103.2997,102.1692,103.2997,1355910.0
2020-06-30 09:30:00,106.16,106.2,105.26,105.5,167348.0,103.4654,103.5044,102.5883,102.8222,167348.0
2020-06-30 09:40:00,105.42,105.72,105.22,105.27,127692.0,102.7442,103.0366,102.5493,102.598,127692.0
2020-06-30 09:50:00,105.26,105.58,105.1,105.5,112472.0,102.5883,102.9002,102.4323,102.8222,112472.0
2020-06-30 10:00:00,105.43,105.51,105.02,105.22,111932.0,102.754,102.8319,102.3544,102.5493,111932.0
2020-06-30 10:10:00,105.22,105.32,105.05,105.09,98226.0,102.5493,102.6468,102.3836,102.4226,98226.0
2020-06-30 10:20:00,105.05,105.35,104.97,105.02,123833.0,102.3836,102.676,102.3056,102.3544,123833.0
2020-06-30 10:30:00,105.0,105.11,104.6,104.78,107348.0,102.3349,102.4421,101.945,102.1205,107348.0
2020-06-30 10:40:00,104.75,105.03,104.58,104.69,141389.0,102.0912,102.3641,101.9255,102.0327,141389.0
2020-06-30 10:50:00,104.72,105.39,104.71,105.39,110191.0,102.062,102.715,102.0522,102.715,110191.0
2020-06-30 11:00:00,105.39,105.43,105.14,105.38,102559.0,102.715,102.754,102.4713,102.7052,102559.0
2020-06-30 11:10:00,105.38,105.41,105.33,105.39,118341.0,102.7052,102.7345,102.6565,102.715,118341.0
2020-06-30 11:20:00,105.37,105.43,105.25,105.29,89779.0,102.6955,102.754,102.5785,102.6175,89779.0
2020-06-30 11:30:00,105.27,105.34,105.05,105.15,101367.0,102.598,102.6662,102.3836,102.4811,101367.0
2020-06-30 11:40:00,105.14,105.41,105.04,105.31,185146.0,102.4713,102.7345,102.3739,102.637,185146.0
2020-06-30 11:50:00,105.3,105.39,105.15,105.26,88744.0,102.6273,102.715,102.4811,102.5883,88744.0
2020-06-30 12:00:00,105.26,105.4,105.0,105.06,72816.0,102.5883,102.7247,102.3349,102.3934,72816.0
2020-06-30 12:10:00,105.08,105.31,105.06,105.26,76287.0,102.4128,102.637,102.3934,102.5883,76287.0
2020-06-30 12:20:00,105.25,105.31,105.05,105.08,53242.0,102.5785,102.637,102.3836,102.4128,53242.0
2020-06-30 12:30:00,105.1,105.15,104.85,104.9,123543.0,102.4323,102.4811,102.1887,102.2374,123543.0
2020-06-30 12:40:00,104.89,105.09,104.81,105.01,114814.0,102.2277,102.4226,102.1497,102.3446,114814.0
2020-06-30 12:50:00,105.02,105.16,104.88,105.08,58025.0,102.3544,102.4908,102.2179,102.4128,58025.0
2020-06-30 13:00:00,105.07,105.17,104.99,105.07,80825.0,102.4031,102.5006,102.3251,102.4031,80825.0
2020-06-30 13:10:00,105.09,105.26,105.04,105.1,70534.0,102.4226,102.5883,102.3739,102.4323,70534.0
2020-06-30 13:20:00,105.1,105.23,105.03,105.14,54871.0,102.4323,102.559,102.3641,102.4713,54871.0
2020-06-30 13:30:00,105.14,105.19,104.99,105.16,85603.0,102.4713,102.5201,102.3251,102.4908,85603.0
2020-06-30 13:40:00,105.18,105.26,104.99,105.05,64562.0,102.5103,102.5883,102.3251,102.3836,64562.0
2020-06-30 13:50:00,105.05,105.08,104.76,104.77,92932.0,102.3836,102.4128,102.101,102.1107,92932.0
2020-06-30 14:00:00,104.77,104.93,104.69,104.91,72217.0,102.1107,102.2667,102.0327,102.2472,72217.0
2020-06-30 14:10:00,104.91,104.94,104.75,104.8,118695.0,102.2472,102.2764,102.0912,102.1399,118695.0
2020-06-30 14:20:00,104.8,105.1,104.76,105.09,91521.0,102.1399,102.4323,102.101,102.4226,91521.0
2020-06-30 14:30:00,105.09,105.15,104.95,105.09,68400.0,102.4226,102.4811,102.2861,102.4226,68400.0
2020-06-30 14:40:00,105.1,105.12,104.93,104.95,56893.0,102.4323,102.4518,102.2667,102.2861,56893.0
2020-06-30 14:50:00,104.95,105.01,104.9,104.93,92829.0,102.2861,102.3446,102.2374,102.2667,92829.0
2020-06-30 15:00:00,104.93,104.96,104.63,104.64,173514.0,102.2667,102.2959,101.9743,101.984,173514.0
2020-06-30 15:10:00,104.62,104.67,104.38,104.39,131508.0,101.9645,102.0132,101.7306,101.7404,131508.0
2020-06-30 15:20:00,104.39,104.84,104.38,104.76,208335.0,101.7404,102.1789,101.7306,102.101,208335.0
2020-06-30 15:30:00,104.77,105.08,104.72,104.92,240090.0,102.1107,102.4128,102.062,102.2569,240090.0
2020-06-30 15:40:00,104.94,105.0,104.4,104.68,480863.0,102.2764,102.3349,101.7501,102.023,480863.0
2020-06-30 15:50:00,104.69,105.18,104.0,104.15,2104984.0,102.0327,102.5103,101.3603,101.5064,2104984.0
2020-07-01 09:30:00,105.68,106.1,104.96,105.1,656488.0,102.9976,103.407,102.2959,102.4323,656488.0
2020-07-01 09:40:00,105.1,105.22,104.5,104.51,273465.0,102.4323,102.5493,101.8476,101.8573,273465.0
2020-07-01 09:50:00,104.49,104.57,104.08,104.23,331686.0,101.8378,101.9158,101.4382,101.5844,331686.0
2020-07-01 10:00:00,104.28,104.46,104.1,104.16,327410.0,101.6331,101.8086,101.4577,101.5162,327410.0
2020-07-01 10:10:00,104.18,104.35,104.01,104.16,383678.0,101.5357,101.7014,101.37,101.5162,383678.0
2020-07-01 10:20:00,104.16,104.53,103.85,104.47,298325.0,101.5162,101.8768,101.2141,101.8183,298325.0
2020-07-01 10:30:00,104.48,105.21,104.43,105.19,180727.0,101.8281,102.5395,101.7793,102.5201,180727.0
2020-07-01 10:40:00,105.19,105.41,105.08,105.11,270233.0,102.5201,102.7345,102.4128,102.4421,270233.0
2020-07-01 10:50:00,105.11,105.24,105.03,105.06,142182.0,102.4421,102.5688,102.3641,102.3934,142182.0
2020-07-01 11:00:00,105.07,105.12,105.0,105.09,90659.0,102.4031,102.4518,102.3349,102.4226,90659.0
2020-07-01 11:10:00,105.08,105.15,104.97,105.01,111686.0,102.4128,102.4811,102.3056,102.3446,111686.0
2020-07-01 11:20:00,105.01,105.07,104.75,104.84,126823.0,102.3446,102.4031,102.0912,102.1789,126823.0
2020-07-01 11:30:00,104.87,105.13,104.87,104.95,87419.0,102.2082,102.4616,102.2082,102.2861,87419.0
2020-07-01 11:40:00,104.92,105.08,104.91,105.03,69059.0,102.2569,102.4128,102.2472,102.3641,69059.0
2020-07-01 11:50:00,105.01,105.08,104.97,105.03,82108.0,102.3446,102.4128,102.3056,102.3641,82108.0
2020-07-01 12:00:00,105.04,105.15,104.97,105.03,77776.0,102.3739,102.4811,102.3056,102.3641,77776.0
2020-07-01 12:10:00,105.03,105.08,104.96,105.07,95124.0,102.3641,102.4128,102.2959,102.4031,95124.0
2020-07-01 12:20:00,105.06,105.06,104.9,105.01,72288.0,102.3934,102.3934,102.2374,102.3446,72288.0
2020-07-01 12:30:00,105.01,105.13,104.91,105.0,86619.0,102.3446,102.4616,102.2472,102.3349,86619.0
2020-07-01 12:40:00,105.0,105.03,104.57,104.75,106865.0,102.3349,102.3641,101.9158,102.0912,106865.0
2020-07-01 12:50:00,104.76,104.96,104.69,104.94,114957.0,102.101,102.2959,102.0327,102.2764,114957.0
2020-07-01 13:00:00,104.97,105.29,104.89,105.18,163602.0,102.3056,102.6175,102.2277,102.5103,163602.0
2020-07-01 13:10:00,105.17,105.32,105.16,105.28,123785.0,102.5006,102.6468,102.4908,102.6078,123785.0
2020-07-01 13:20:00,105.29,105.35,105.23,105.32,62137.0,102.6175,102.676,102.559,102.6468,62137.0
2020-07-01 13:30:00,105.34,105.38,104.7,104.94,172446.0,102.6662,102.7052,102.0425,102.2764,172446.0
2020-07-01 13:40:00,104.98,105.07,104.7,104.94,109413.0,102.3154,102.4031,102.0425,102.2764,109413.0
2020-07-01 13:50:00,104.91,105.09,104.75,105.04,115930.0,102.2472,102.4226,102.0912,102.3739,115930.0
2020-07-01 14:00:00,105.06,105.16,104.95,105.06,116408.0,102.3934,102.4908,102.2861,102.3934,116408.0
2020-07-01 14:10:00,105.06,105.1,104.9,104.97,69931.0,102.3934,102.4323,102.2374,102.3056,69931.0
2020-07-01 14:20:00,104.99,105.14,104.89,104.97,74383.0,102.3251,102.4713,102.2277,102.3056,74383.0
2020-07-01 14:30:00,104.98,105.05,104.83,104.97,83287.0,102.3154,102.3836,102.1692,102.3056,83287.0
2020-07-01 14:40:00,104.97,105.21,104.95,105.07,92105.0,102.3056,102.5395,102.2861,102.4031,92105.0
2020-07-01 14:50:00,105.08,105.25,105.07,105.17,110054.0,102.4128,102.5785,102.4031,102.5006,110054.0
2020-07-01 15:00:00,105.18,105.49,105.12,105.4,139661.0,102.5103,102.8124,102.4518,102.7247,139661.0
2020-07-01 15:10:00,105.41,105.55,105.26,105.51,88086.0,102.7345,102.8709,102.5883,102.8319,88086.0
2020-07-01 15:20:00,105.5,105.58,105.46,105.52,126401.0,102.8222,102.9002,102.7832,102.8417,126401.0
2020-07-01 15:30:00,105.52,105.75,105.5,105.66,168171.0,102.8417,103.0658,102.8222,102.9781,168171.0
2020-07-01 15:40:00,105.66,106.01,105.58,105.99,470696.0,102.9781,103.3192,102.9002,103.2997,470696.0
2020-07-01 15:50:00,105.98,106.25,105.79,106.14,828166.0,103.29,103.5531,103.1048,103.4459,828166.0
2020-07-02 09:30:00,106.97,107.34,106.52,106.59,259002.0,104.2549,104.6155,103.8163,103.8845,259002.0
2020-07-02 09:40:00,106.61,106.65,106.16,106.48,137335.0,103.904,103.943,103.4654,103.7773,137335.0
2020-07-02 09:50:00,106.5,106.7,106.34,106.53,101898.0,103.7968,103.9917,103.6409,103.826,101898.0
2020-07-02 10:00:00,106.53,106.56,106.25,106.47,104288.0,103.826,103.8553,103.5531,103.7676,104288.0
2020-07-02 10:10:00,106.46,106.73,106.19,106.44,107157.0,103.7578,104.021,103.4947,103.7383,107157.0
2020-07-02 10:20:00,106.46,106.52,106.24,106.29,89529.0,103.7578,103.8163,103.5434,103.5921,89529.0
2020-07-02 10:30:00,106.28,106.29,105.64,105.82,156010.0,103.5824,103.5921,102.9586,103.1341,156010.0
2020-07-02 10:40:00,105.82,105.87,105.35,105.44,144015.0,103.1341,103.1828,102.676,102.7637,144015.0
2020-07-02 10:50:00,105.47,105.79,105.43,105.69,96267.0,102.7929,103.1048,102.754,103.0074,96267.0
2020-07-02 11:00:00,105.67,106.0,105.53,105.99,76649.0,102.9879,103.3095,102.8514,103.2997,76649.0
2020-07-02 11:10:00,105.99,106.07,105.77,106.02,97183.0,103.2997,103.3777,103.0853,103.329,97183.0
2020-07-02 11:20:00,105.99,106.07,105.82,105.87,84646.0,103.2997,103.3777,103.1341,103.1828,84646.0
2020-07-02 11:30:00,105.9,106.44,105.89,106.25,87626.0,103.212,103.7383,103.2023,103.5531,87626.0
2020-07-02 11:40:00,106.25,106.5,106.21,106.4,85758.0,103.5531,103.7968,103.5142,103.6993,85758.0
2020-07-02 11:50:00,106.4,106.55,106.38,106.52,162219.0,103.6993,103.8455,103.6798,103.8163,162219.0
2020-07-02 12:00:00,106.52,106.56,106.21,106.53,123612.0,103.8163,103.8553,103.5142,103.826,123612.0
2020-07-02 12:10:00,106.53,106.54,106.16,106.49,89054.0,103.826,103.8358,103.4654,103.7871,89054.0
2020-07-02 12:20:00,106.48,106.7,106.42,106.64,125090.0,103.7773,103.9917,103.7188,103.9332,125090.0
2020-07-02 12:30:00,106.64,106.74,106.27,106.33,169896.0,103.9332,104.0307,103.5726,103.6311,169896.0
2020-07-02 12:40:00,106.36,106.54,106.36,106.49,77100.0,103.6604,103.8358,103.6604,103.7871,77100.0
2020-07-02 12:50:00,106.5,106.69,106.37,106.67,120771.0,103.7968,103.982,103.6701,103.9625,120771.0
2020-07-02 13:00:00,106.66,106.75,106.5,106.7,84852.0,103.9527,104.0405,103.7968,103.9917,84852.0
2020-07-02 13:10:00,106.69,106.75,106.65,106.74,97775.0,103.982,104.0405,103.943,104.0307,97775.0
2020-07-02 13:20:00,106.74,106.92,106.63,106.92,126123.0,104.0307,104.2061,103.9235,104.2061,126123.0
2020-07-02 13:30:00,106.9,107.0,106.61,106.63,267304.0,104.1866,104.2841,103.904,103.9235,267304.0
2020-07-02 13:40:00,106.64,107.03,106.64,106.8,179533.0,103.9332,104.3133,103.9332,104.0892,179533.0
2020-07-02 13:50:00,106.8,106.97,106.78,106.96,144503.0,104.0892,104.2549,104.0697,104.2451,144503.0
2020-07-02 14:00:00,106.96,107.0,106.73,106.86,119201.0,104.2451,104.2841,104.021,104.1477,119201.0
2020-07-02 14:10:00,106.85,106.96,106.62,106.65,84842.0,104.1379,104.2451,103.9138,103.943,84842.0
2020-07-02 14:20:00,106.65,106.76,106.61,106.7,64641.0,103.943,104.0502,103.904,103.9917,64641.0
2020-07-02 14:30:00,106.7,106.71,106.55,106.68,61736.0,103.9917,104.0015,103.8455,103.9722,61736.0
2020-07-02 14:40:00,106.68,106.71,106.27,106.39,108295.0,103.9722,104.0015,103.5726,103.6896,108295.0
2020-07-02 14:50:00,106.38,106.49,106.32,106.37,100971.0,103.6798,103.7871,103.6214,103.6701,100971.0
2020-07-02 15:00:00,106.35,106.44,106.26,106.38,76387.0,103.6506,103.7383,103.5629,103.6798,76387.0
2020-07-02 15:10:00,106.37,106.54,106.32,106.42,101327.0,103.6701,103.8358,103.6214,103.7188,101327.0
2020-07-02 15:20:00,106.42,106.44,106.13,106.13,71533.0,103.7188,103.7383,103.4362,103.4362,71533.0
2020-07-02 15:30:00,106.14,106.18,106.03,106.08,100102.0,103.4459,103.4849,103.3387,103.3875,100102.0
2020-07-02 15:40:00,106.07,106.08,105.81,105.9,136148.0,103.3777,103.3875,103.1243,103.212,136148.0
2020-07-02 15:50:00,105.87,106.12,105.7,106.01,449160.0,103.1828,103.4264,103.0171,103.3192,449160.0
2020-07-06 09:30:00,106.6,106.94,106.46,106.9,149415.0,103.8943,104.2256,103.7578,104.1866,149415.0
2020-07-06 09:40:00,106.88,107.68,106.82,107.18,124665.0,104.1672,104.9468,104.1087,104.4595,124665.0
2020-07-06 09:50:00,107.17,107.35,107.1,107.24,58345.0,104.4498,104.6252,104.3816,104.518,58345.0
2020-07-06 10:00:00,107.24,107.4,106.7,106.86,100804.0,104.518,104.674,103.9917,104.1477,100804.0
2020-07-06 10:10:00,106.86,106.9,106.53,106.7,69934.0,104.1477,104.1866,103.826,103.9917,69934.0
2020-07-06 10:20:00,106.68,106.82,106.39,106.48,105999.0,103.9722,104.1087,103.6896,103.7773,105999.0
2020-07-06 10:30:00,106.47,106.52,106.2,106.34,47417.0,103.7676,103.8163,103.5044,103.6409,47417.0
2020-07-06 10:40:00,106.34,106.56,106.29,106.4,68289.0,103.6409,103.8553,103.5921,103.6993,68289.0
2020-07-06 10:50:00,106.4,106.61,106.33,106.56,54130.0,103.6993,103.904,103.6311,103.8553,54130.0
2020-07-06 11:00:00,106.57,106.85,106.56,106.74,112726.0,103.865,104.1379,103.8553,104.0307,112726.0
2020-07-06 11:10:00,106.75,106.8,106.52,106.79,97636.0,104.0405,104.0892,103.8163,104.0794,97636.0
2020-07-06 11:20:00,106.8,106.84,106.48,106.48,74774.0,104.0892,104.1282,103.7773,103.7773,74774.0
2020-07-06 11:30:00,106.5,106.64,106.4,106.64,37487.0,103.7968,103.9332,103.6993,103.9332,37487.0
2020-07-06 11:40:00,106.63,106.69,106.54,106.58,126552.0,103.9235,103.982,103.8358,103.8748,126552.0
2020-07-06 11:50:00,106.58,106.66,106.47,106.52,61191.0,103.8748,103.9527,103.7676,103.8163,61191.0
2020-07-06 12:00:00,106.52,106.67,106.52,106.62,36992.0,103.8163,103.9625,103.8163,103.9138,36992.0
2020-07-06 12:10:00,106.6,106.74,106.55,106.58,66032.0,103.8943,104.0307,103.8455,103.8748,66032.0
2020-07-06 12:20:00,106.59,106.63,106.42,106.52,78022.0,103.8845,103.9235,103.7188,103.8163,78022.0
2020-07-06 12:30:00,106.53,106.57,106.43,106.51,110323.0,103.826,103.865,103.7286,103.8065,110323.0
2020-07-06 12:40:00,106.51,106.54,106.42,106.46,50906.0,103.8065,103.8358,103.7188,103.7578,50906.0
2020-07-06 12:50:00,106.46,106.65,106.45,106.58,61103.0,103.7578,103.943,103.7481,103.8748,61103.0
2020-07-06 13:00:00,106.58,106.74,106.56,106.65,186913.0,103.8748,104.0307,103.8553,103.943,186913.0
2020-07-06 13:10:00,106.64,106.66,106.52,106.56,55428.0,103.9332,103.9527,103.8163,103.8553,55428.0
2020-07-06 13:20:00,106.57,106.72,106.57,106.67,76816.0,103.865,104.0112,103.865,103.9625,76816.0
2020-07-06 13:30:00,106.69,106.76,106.56,106.64,40532.0,103.982,104.0502,103.8553,103.9332,40532.0
2020-07-06 13:40:00,106.65,106.68,106.47,106.48,37881.0,103.943,103.9722,103.7676,103.7773,37881.0
2020-07-06 13:50:00,106.47,106.52,106.38,106.5,60048.0,103.7676,103.8163,103.6798,103.7968,60048.0
2020-07-06 14:00:00,106.5,106.53,106.36,106.45,74567.0,103.7968,103.826,103.6604,103.7481,74567.0
2020-07-06 14:10:00,106.46,106.52,106.37,106.42,44889.0,103.7578,103.8163,103.6701,103.7188,44889.0
2020-07-06 14:20:00,106.43,106.58,106.39,106.58,81065.0,103.7286,103.8748,103.6896,103.8748,81065.0
2020-07-06 14:30:00,106.59,106.63,106.45,106.61,123962.0,103.8845,103.9235,103.7481,103.904,123962.0
2020-07-06 14:40:00,106.61,106.7,106.54,106.63,44244.0,103.904,103.9917,103.8358,103.9235,44244.0
2020-07-06 14:50:00,106.62,106.73,106.6,106.71,37202.0,103.9138,104.021,103.8943,104.0015,37202.0
2020-07-06 15:00:00,106.71,106.77,106.53,106.59,55825.0,104.0015,104.0599,103.826,103.8845,55825.0
2020-07-06 15:10:00,106.6,106.75,106.57,106.65,62677.0,103.8943,104.0405,103.865,103.943,62677.0
2020-07-06 15:20:00,106.64,106.74,106.6,106.62,97184.0,103.9332,104.0307,103.8943,103.9138,97184.0
2020-07-06 15:30:00,106.62,106.77,106.53,106.73,119918.0,103.9138,104.0599,103.826,104.021,119918.0
2020-07-06 15:40:00,106.73,106.87,106.7,106.82,118222.0,104.021,104.1574,103.9917,104.1087,118222.0
2020-07-06 15:50:00,106.81,107.0,106.7,106.77,488153.0,104.0989,104.2841,103.9917,104.0599,488153.0
2020-07-07 09:30:00,106.44,106.78,106.34,106.62,106936.0,103.7383,104.0697,103.6409,103.9138,106936.0
2020-07-07 09:40:00,106.63,107.06,106.48,106.84,103132.0,103.9235,104.3426,103.7773,104.1282,103132.0
2020-07-07 09:50:00,106.83,106.99,106.71,106.76,78136.0,104.1184,104.2744,104.0015,104.0502,78136.0
2020-07-07 10:00:00,106.77,106.95,106.68,106.87,105173.0,104.0599,104.2354,103.9722,104.1574,105173.0
2020-07-07 10:10:00,106.87,107.37,106.87,107.35,113054.0,104.1574,104.6447,104.1574,104.6252,113054.0
2020-07-07 10:20:00,107.35,107.47,107.2,107.23,102483.0,104.6252,104.7422,104.479,104.5083,102483.0
2020-07-07 10:30:00,107.23,107.44,106.96,107.0,157199.0,104.5083,104.7129,104.2451,104.2841,157199.0
2020-07-07 10:40:00,107.0,107.37,107.0,107.35,84430.0,104.2841,104.6447,104.2841,104.6252,84430.0
2020-07-07 10:50:00,107.35,107.53,107.29,107.41,126078.0,104.6252,104.8007,104.5667,104.6837,126078.0
2020-07-07 11:00:00,107.41,107.5,107.29,107.38,102930.0,104.6837,104.7714,104.5667,104.6545,102930.0
2020-07-07 11:10:00,107.38,107.5,107.31,107.5,73505.0,104.6545,104.7714,104.5862,104.7714,73505.0
2020-07-07 11:20:00,107.5,107.59,107.35,107.42,136567.0,104.7714,104.8591,104.6252,104.6934,136567.0
2020-07-07 11:30:00,107.43,107.48,107.08,107.21,138864.0,104.7032,104.7519,104.3621,104.4888,138864.0
2020-07-07 11:40:00,107.2,107.25,107.12,107.2,45081.0,104.479,104.5278,104.4011,104.479,45081.0
2020-07-07 11:50:00,107.21,107.31,107.12,107.12,64241.0,104.4888,104.5862,104.4011,104.4011,64241.0
2020-07-07 12:00:00,107.14,107.2,106.97,106.97,62132.0,104.4206,104.479,104.2549,104.2549,62132.0
2020-07-07 12:10:00,106.98,107.09,106.97,107.06,135501.0,104.2646,104.3718,104.2549,104.3426,135501.0
2020-07-07 12:20:00,107.05,107.2,106.98,106.98,88307.0,104.3328,104.479,104.2646,104.2646,88307.0
2020-07-07 12:30:00,106.98,107.0,106.93,106.98,45672.0,104.2646,104.2841,104.2159,104.2646,45672.0
2020-07-07 12:40:00,106.98,107.01,106.67,106.73,143650.0,104.2646,104.2939,103.9625,104.021,143650.0
2020-07-07 12:50:00,106.73,106.93,106.59,106.87,69261.0,104.021,104.2159,103.8845,104.1574,69261.0
2020-07-07 13:00:00,106.87,106.87,106.64,106.7,73636.0,104.1574,104.1574,103.9332,103.9917,73636.0
2020-07-07 13:10:00,106.7,106.72,106.57,106.7,80932.0,103.9917,104.0112,103.865,103.9917,80932.0
2020-07-07 13:20:00,106.7,106.7,106.52,106.57,74317.0,103.9917,103.9917,103.8163,103.865,74317.0
2020-07-07 13:30:00,106.55,106.6,106.43,106.59,105388.0,103.8455,103.8943,103.7286,103.8845,105388.0
2020-07-07 13:40:00,106.56,106.58,106.36,106.39,77194.0,103.8553,103.8748,103.6604,103.6896,77194.0
2020-07-07 13:50:00,106.39,106.48,106.2,106.3,74005.0,103.6896,103.7773,103.5044,103.6019,74005.0
2020-07-07 14:00:00,106.31,106.49,106.24,106.48,45670.0,103.6116,103.7871,103.5434,103.7773,45670.0
2020-07-07 14:10:00,106.46,106.48,106.33,106.35,71078.0,103.7578,103.7773,103.6311,103.6506,71078.0
2020-07-07 14:20:00,106.36,106.44,106.26,106.42,32661.0,103.6604,103.7383,103.5629,103.7188,32661.0
2020-07-07 14:30:00,106.41,106.42,106.22,106.3,53812.0,103.7091,103.7188,103.5239,103.6019,53812.0
2020-07-07 14:40:00,106.31,106.37,106.06,106.07,106461.0,103.6116,103.6701,103.368,103.3777,106461.0
2020-07-07 14:50:00,106.07,106.18,106.05,106.09,71060.0,103.3777,103.4849,103.3582,103.3972,71060.0
2020-07-07 15:00:00,106.09,106.22,106.06,106.12,69048.0,103.3972,103.5239,103.368,103.4264,69048.0
2020-07-07 15:10:00,106.12,106.25,106.05,106.18,139790.0,103.4264,103.5531,103.3582,103.4849,139790.0
2020-07-07 15:20:00,106.21,106.32,106.13,106.22,85648.0,103.5142,103.6214,103.4362,103.5239,85648.0
2020-07-07 15:30:00,106.22,106.25,106.01,106.01,93614.0,103.5239,103.5531,103.3192,103.3192,93614.0
2020-07-07 15:40:00,106.04,106.13,105.82,105.85,113942.0,103.3485,103.4362,103.1341,103.1633,113942.0
2020-07-07 15:50:00,105.86,105.91,105.55,105.83,334966.0,103.173,103.2218,102.8709,103.1438,334966.0
2020-07-08 09:30:00,106.25,106.38,105.95,106.01,206920.0,103.5531,103.6798,103.2608,103.3192,206920.0
2020-07-08 09:40:00,106.04,106.32,105.74,106.28,187112.0,103.3485,103.6214,103.0561,103.5824,187112.0
2020-07-08 09:50:00,106.27,106.34,106.11,106.33,52634.0,103.5726,103.6409,103.4167,103.6311,52634.0
2020-07-08 10:00:00,106.33,106.39,106.15,106.15,69643.0,103.6311,103.6896,103.4557,103.4557,69643.0
2020-07-08 10:10:00,106.15,106.34,105.95,106.27,60207.0,103.4557,103.6409,103.2608,103.5726,60207.0
2020-07-08 10:20:00,106.25,106.32,106.18,106.21,60957.0,103.5531,103.6214,103.4849,103.5142,60957.0
2020-07-08 10:30:00,106.2,106.5,106.14,106.27,85868.0,103.5044,103.7968,103.4459,103.5726,85868.0
2020-07-08 10:40:00,106.28,106.33,106.13,106.18,63073.0,103.5824,103.6311,103.4362,103.4849,63073.0
2020-07-08 10:50:00,106.18,106.4,106.16,106.25,50626.0,103.4849,103.6993,103.4654,103.5531,50626.0
2020-07-08 11:00:00,106.27,106.3,105.75,105.75,83945.0,103.5726,103.6019,103.0658,103.0658,83945.0
2020-07-08 11:10:00,105.73,106.02,105.5,105.52,52703.0,103.0463,103.329,102.8222,102.8417,52703.0
2020-07-08 11:20:00,105.56,105.64,105.36,105.64,101640.0,102.8807,102.9586,102.6857,102.9586,101640.0
2020-07-08 11:30:00,105.64,105.76,105.57,105.7,58199.0,102.9586,103.0756,102.8904,103.0171,58199.0
2020-07-08 11:40:00,105.71,105.89,105.54,105.76,62121.0,103.0269,103.2023,102.8612,103.0756,62121.0
2020-07-08 11:50:00,105.77,105.81,105.64,105.72,24914.0,103.0853,103.1243,102.9586,103.0366,24914.0
2020-07-08 12:00:00,105.76,105.81,105.69,105.7,26706.0,103.0756,103.1243,103.0074,103.0171,26706.0
2020-07-08 12:10:00,105.71,105.85,105.64,105.85,29867.0,103.0269,103.1633,102.9586,103.1633,29867.0
2020-07-08 12:20:00,105.86,105.88,105.74,105.76,32455.0,103.173,103.1925,103.0561,103.0756,32455.0
2020-07-08 12:30:00,105.77,105.87,105.71,105.81,36193.0,103.0853,103.1828,103.0269,103.1243,36193.0
2020-07-08 12:40:00,105.81,105.84,105.67,105.78,33592.0,103.1243,103.1536,102.9879,103.0951,33592.0
2020-07-08 12:50:00,105.8,106.06,105.74,106.06,50871.0,103.1146,103.368,103.0561,103.368,50871.0
2020-07-08 13:00:00,106.03,106.03,105.89,105.94,11294.0,103.3387,103.3387,103.2023,103.251,11294.0
2020-07-08 13:10:00,105.94,105.96,105.68,105.68,40666.0,103.251,103.2705,102.9976,102.9976,40666.0
2020-07-08 13:20:00,105.69,105.79,105.68,105.73,61039.0,103.0074,103.1048,102.9976,103.0463,61039.0
2020-07-08 13:30:00,105.72,105.82,105.71,105.75,31257.0,103.0366,103.1341,103.0269,103.0658,31257.0
2020-07-08 13:40:00,105.75,105.79,105.58,105.71,31645.0,103.0658,103.1048,102.9002,103.0269,31645.0
2020-07-08 13:50:00,105.67,105.74,105.53,105.61,25484.0,102.9879,103.0561,102.8514,102.9294,25484.0
2020-07-08 14:00:00,105.63,105.67,105.49,105.63,70388.0,102.9489,102.9879,102.8124,102.9489,70388.0
2020-07-08 14:10:00,105.62,105.87,105.58,105.86,33669.0,102.9391,103.1828,102.9002,103.173,33669.0
2020-07-08 14:20:00,105.87,105.96,105.8,105.91,35362.0,103.1828,103.2705,103.1146,103.2218,35362.0
2020-07-08 14:30:00,105.91,106.0,105.85,105.98,34545.0,103.2218,103.3095,103.1633,103.29,34545.0
2020-07-08 14:40:00,106.0,106.02,105.84,105.92,35580.0,103.3095,103.329,103.1536,103.2315,35580.0
2020-07-08 14:50:00,105.94,106.22,105.89,106.1,62871.0,103.251,103.5239,103.2023,103.407,62871.0
2020-07-08 15:00:00,106.12,106.48,106.12,106.42,69470.0,103.4264,103.7773,103.4264,103.7188,69470.0
2020-07-08 15:10:00,106.42,106.56,106.35,106.41,73876.0,103.7188,103.8553,103.6506,103.7091,73876.0
2020-07-08 15:20:00,106.41,106.58,106.38,106.41,65389.0,103.7091,103.8748,103.6798,103.7091,65389.0
2020-07-08 15:30:00,106.38,106.53,106.33,106.4,67019.0,103.6798,103.826,103.6311,103.6993,67019.0
2020-07-08 15:40:00,106.4,106.45,106.32,106.37,74999.0,103.6993,103.7481,103.6214,103.6701,74999.0
2020-07-08 15:50:00,106.35,106.63,106.3,106.54,286343.0,103.6506,103.9235,103.6019,103.8358,286343.0
2020-07-09 09:30:00,106.66,106.72,106.12,106.53,136563.0,103.9527,104.0112,103.4264,103.826,136563.0
2020-07-09 09:40:00,106.5,106.58,106.31,106.41,66345.0,103.7968,103.8748,103.6116,103.7091,66345.0
2020-07-09 09:50:00,106.41,106.64,106.33,106.37,65298.0,103.7091,103.9332,103.6311,103.6701,65298.0
2020-07-09 10:00:00,106.41,106.62,106.3,106.33,85142.0,103.7091,103.9138,103.6019,103.6311,85142.0
2020-07-09 10:10:00,106.33,106.37,106.1,106.13,94255.0,103.6311,103.6701,103.407,103.4362,94255.0
2020-07-09 10:20:00,106.1,106.3,106.07,106.1,50582.0,103.407,103.6019,103.3777,103.407,50582.0
2020-07-09 10:30:00,106.1,106.24,105.98,106.07,76060.0,103.407,103.5434,103.29,103.3777,76060.0
2020-07-09 10:40:00,106.07,106.08,105.72,105.73,101981.0,103.3777,103.3875,103.0366,103.0463,101981.0
2020-07-09 10:50:00,105.75,106.03,105.5,105.6,164016.0,103.0658,103.3387,102.8222,102.9196,164016.0
2020-07-09 11:00:00,105.62,105.7,105.34,105.44,119037.0,102.9391,103.0171,102.6662,102.7637,119037.0
2020-07-09 11:10:00,105.45,105.62,105.18,105.18,62180.0,102.7735,102.9391,102.5103,102.5103,62180.0
2020-07-09 11:20:00,105.19,105.48,105.11,105.26,94935.0,102.5201,102.8027,102.4421,102.5883,94935.0
2020-07-09 11:30:00,105.25,105.34,105.05,105.24,99918.0,102.5785,102.6662,102.3836,102.5688,99918.0
2020-07-09 11:40:00,105.24,105.3,105.09,105.19,55286.0,102.5688,102.6273,102.4226,102.5201,55286.0
2020-07-09 11:50:00,105.17,105.32,105.08,105.19,47684.0,102.5006,102.6468,102.4128,102.5201,47684.0
2020-07-09 12:00:00,105.2,105.46,105.13,105.28,64776.0,102.5298,102.7832,102.4616,102.6078,64776.0
2020-07-09 12:10:00,105.28,105.41,105.18,105.4,40214.0,102.6078,102.7345,102.5103,102.7247,40214.0
2020-07-09 12:20:00,105.42,105.46,105.21,105.3,56594.0,102.7442,102.7832,102.5395,102.6273,56594.0
2020-07-09 12:30:00,105.29,105.45,105.27,105.39,37110.0,102.6175,102.7735,102.598,102.715,37110.0
2020-07-09 12:40:00,105.4,105.67,105.37,105.63,51106.0,102.7247,102.9879,102.6955,102.9489,51106.0
2020-07-09 12:50:00,105.63,105.76,105.55,105.73,38397.0,102.9489,103.0756,102.8709,103.0463,38397.0
2020-07-09 13:00:00,105.72,105.77,105.54,105.63,32247.0,103.0366,103.0853,102.8612,102.9489,32247.0
2020-07-09 13:10:00,105.61,105.76,105.61,105.64,29816.0,102.9294,103.0756,102.9294,102.9586,29816.0
2020-07-09 13:20:00,105.62,105.65,105.41,105.65,38065.0,102.9391,102.9684,102.7345,102.9684,38065.0
2020-07-09 13:30:00,105.65,105.82,105.64,105.78,50111.0,102.9684,103.1341,102.9586,103.0951,50111.0
2020-07-09 13:40:00,105.81,105.91,105.73,105.87,54541.0,103.1243,103.2218,103.0463,103.1828,54541.0
2020-07-09 13:50:00,105.89,105.96,105.83,105.96,29617.0,103.2023,103.2705,103.1438,103.2705,29617.0
2020-07-09 14:00:00,105.95,106.1,105.9,106.01,52591.0,103.2608,103.407,103.212,103.3192,52591.0
2020-07-09 14:10:00,106.02,106.12,105.89,106.06,31526.0,103.329,103.4264,103.2023,103.368,31526.0
2020-07-09 14:20:00,106.07,106.08,105.96,105.96,32629.0,103.3777,103.3875,103.2705,103.2705,32629.0
2020-07-09 14:30:00,105.94,106.0,105.75,105.84,45877.0,103.251,103.3095,103.0658,103.1536,45877.0
2020-07-09 14:40:00,105.86,106.02,105.84,105.91,55051.0,103.173,103.329,103.1536,103.2218,55051.0
2020-07-09 14:50:00,105.91,105.98,105.84,105.96,47417.0,103.2218,103.29,103.1536,103.2705,47417.0
2020-07-09 15:00:00,105.98,106.08,105.87,105.99,46297.0,103.29,103.3875,103.1828,103.2997,46297.0
2020-07-09 15:10:00,106.0,106.19,105.97,106.11,82241.0,103.3095,103.4947,103.2803,103.4167,82241.0
2020-07-09 15:20:00,106.09,106.12,105.88,105.89,45999.0,103.3972,103.4264,103.1925,103.2023,45999.0
2020-07-09 15:30:00,105.89,105.9,105.64,105.75,72019.0,103.2023,103.212,102.9586,103.0658,72019.0
2020-07-09 15:40:00,105.73,106.22,105.66,106.16,66977.0,103.0463,103.5239,102.9781,103.4654,66977.0
2020-07-09 15:50:00,106.14,106.21,105.98,106.16,197092.0,103.4459,103.5142,103.29,103.4654,197092.0
2020-07-10 09:30:00,105.82,106.25,105.62,105.78,109356.0,103.1341,103.5531,102.9391,103.0951,109356.0
2020-07-10 09:40:00,105.85,106.05,105.57,105.7,146073.0,103.1633,103.3582,102.8904,103.0171,146073.0
2020-07-10 09:50:00,105.69,105.75,105.32,105.67,168343.0,103.0074,103.0658,102.6468,102.9879,168343.0
2020-07-10 10:00:00,105.64,105.83,105.29,105.58,172172.0,102.9586,103.1438,102.6175,102.9002,172172.0
2020-07-10 10:10:00,105.56,105.79,105.54,105.55,85104.0,102.8807,103.1048,102.8612,102.8709,85104.0
2020-07-10 10:20:00,105.58,105.69,105.4,105.53,92216.0,102.9002,103.0074,102.7247,102.8514,92216.0
2020-07-10 10:30:00,105.52,105.64,105.35,105.53,51743.0,102.8417,102.9586,102.676,102.8514,51743.0
2020-07-10 10:40:00,105.55,105.71,105.48,105.52,115973.0,102.8709,103.0269,102.8027,102.8417,115973.0
2020-07-10 10:50:00,105.53,105.73,105.44,105.71,79132.0,102.8514,103.0463,102.7637,103.0269,79132.0
2020-07-10 11:00:00,105.71,105.89,105.51,105.88,63410.0,103.0269,103.2023,102.8319,103.1925,63410.0
2020-07-10 11:10:00,105.88,105.91,105.62,105.8,55365.0,103.1925,103.2218,102.9391,103.1146,55365.0
2020-07-10 11:20:00,105.81,106.1,105.78,106.04,55457.0,103.1243,103.407,103.0951,103.3485,55457.0
2020-07-10 11:30:00,106.03,106.2,105.92,106.19,52826.0,103.3387,103.5044,103.2315,103.4947,52826.0
2020-07-10 11:40:00,106.19,106.48,106.17,106.3,90714.0,103.4947,103.7773,103.4752,103.6019,90714.0
2020-07-10 11:50:00,106.27,106.49,106.23,106.44,46849.0,103.5726,103.7871,103.5337,103.7383,46849.0
2020-07-10 12:00:00,106.46,106.47,106.19,106.3,37803.0,103.7578,103.7676,103.4947,103.6019,37803.0
2020-07-10 12:10:00,106.3,106.39,106.18,106.18,32537.0,103.6019,103.6896,103.4849,103.4849,32537.0
2020-07-10 12:20:00,106.22,106.28,106.12,106.22,32869.0,103.5239,103.5824,103.4264,103.5239,32869.0
2020-07-10 12:30:00,106.2,106.41,106.2,106.3,41618.0,103.5044,103.7091,103.5044,103.6019,41618.0
2020-07-10 12:40:00,106.3,106.45,106.13,106.39,46007.0,103.6019,103.7481,103.4362,103.6896,46007.0
2020-07-10 12:50:00,106.37,106.45,106.3,106.43,27600.0,103.6701,103.7481,103.6019,103.7286,27600.0
2020-07-10 13:00:00,106.44,106.47,106.36,106.46,33049.0,103.7383,103.7676,103.6604,103.7578,33049.0
2020-07-10 13:10:00,106.47,106.57,106.39,106.46,67277.0,103.7676,103.865,103.6896,103.7578,67277.0
2020-07-10 13:20:00,106.46,106.58,106.43,106.52,43065.0,103.7578,103.8748,103.7286,103.8163,43065.0
2020-07-10 13:30:00,106.5,106.61,106.46,106.57,38798.0,103.7968,103.904,103.7578,103.865,38798.0
2020-07-10 13:40:00,106.57,106.69,106.55,106.65,54438.0,103.865,103.982,103.8455,103.943,54438.0
2020-07-10 13:50:00,106.64,106.74,106.63,106.73,46251.0,103.9332,104.0307,103.9235,104.021,46251.0
2020-07-10 14:00:00,106.72,106.82,106.52,106.67,107937.0,104.0112,104.1087,103.8163,103.9625,107937.0
2020-07-10 14:10:00,106.67,106.82,106.61,106.78,99833.0,103.9625,104.1087,103.904,104.0697,99833.0
2020-07-10 14:20:00,106.79,106.79,106.6,106.65,50870.0,104.0794,104.0794,103.8943,103.943,50870.0
2020-07-10 14:30:00,106.65,106.81,106.65,106.8,67717.0,103.943,104.0989,103.943,104.0892,67717.0
2020-07-10 14:40:00,106.8,106.83,106.62,106.7,82106.0,104.0892,104.1184,103.9138,103.9917,82106.0
2020-07-10 14:50:00,106.69,106.87,106.69,106.85,92478.0,103.982,104.1574,103.982,104.1379,92478.0
2020-07-10 15:00:00,106.85,107.13,106.84,107.08,193450.0,104.1379,104.4108,104.1282,104.3621,193450.0
2020-07-10 15:10:00,107.07,107.18,107.05,107.14,118148.0,104.3523,104.4595,104.3328,104.4206,118148.0
2020-07-10 15:20:00,107.15,107.17,107.04,107.08,92101.0,104.4303,104.4498,104.3231,104.3621,92101.0
2020-07-10 15:30:00,107.07,107.15,106.79,106.83,242979.0,104.3523,104.4303,104.0794,104.1184,242979.0
2020-07-10 15:40:00,106.84,107.05,106.83,107.01,104379.0,104.1282,104.3328,104.1184,104.2939,104379.0
2020-07-10 15:50:00,107.02,107.19,106.84,107.04,315153.0,104.3036,104.4693,104.1282,104.3231,315153.0
2020-07-13 09:30:00,106.9,107.46,106.81,107.31,266170.0,104.1866,104.7324,104.0989,104.5862,266170.0
2020-07-13 09:40:00,107.31,107.43,106.88,107.08,115112.0,104.5862,104.7032,104.1672,104.3621,115112.0
2020-07-13 09:50:00,107.08,107.2,106.88,107.03,103560.0,104.3621,104.479,104.1672,104.3133,103560.0
2020-07-13 10:00:00,107.04,107.12,106.86,107.04,114490.0,104.3231,104.4011,104.1477,104.3231,114490.0
2020-07-13 10:10:00,107.06,107.33,106.98,107.23,81232.0,104.3426,104.6057,104.2646,104.5083,81232.0
2020-07-13 10:20:00,107.23,107.55,107.22,107.43,179094.0,104.5083,104.8201,104.4985,104.7032,179094.0
2020-07-13 10:30:00,107.43,107.52,107.35,107.36,82163.0,104.7032,104.7909,104.6252,104.635,82163.0
2020-07-13 10:40:00,107.37,107.41,107.16,107.25,57269.0,104.6447,104.6837,104.44,104.5278,57269.0
2020-07-13 10:50:00,107.28,107.31,107.19,107.29,87831.0,104.557,104.5862,104.4693,104.5667,87831.0
2020-07-13 11:00:00,107.28,107.47,107.24,107.42,92778.0,104.557,104.7422,104.518,104.6934,92778.0
2020-07-13 11:10:00,107.43,107.47,107.38,107.41,52239.0,104.7032,104.7422,104.6545,104.6837,52239.0
2020-07-13 11:20:00,107.4,107.49,107.36,107.46,61803.0,104.674,104.7617,104.635,104.7324,61803.0
2020-07-13 11:30:00,107.46,107.49,107.29,107.32,52469.0,104.7324,104.7617,104.5667,104.596,52469.0
2020-07-13 11:40:00,107.32,107.37,107.16,107.21,68988.0,104.596,104.6447,104.44,104.4888,68988.0
2020-07-13 11:50:00,107.21,107.26,107.14,107.18,30314.0,104.4888,104.5375,104.4206,104.4595,30314.0
2020-07-13 12:00:00,107.19,107.23,107.08,107.12,109902.0,104.4693,104.5083,104.3621,104.4011,109902.0
2020-07-13 12:10:00,107.11,107.16,107.04,107.08,54452.0,104.3913,104.44,104.3231,104.3621,54452.0
2020-07-13 12:20:00,107.09,107.15,107.06,107.06,46382.0,104.3718,104.4303,104.3426,104.3426,46382.0
2020-07-13 12:30:00,107.06,107.13,107.03,107.09,49703.0,104.3426,104.4108,104.3133,104.3718,49703.0
2020-07-13 12:40:00,107.1,107.13,107.03,107.12,35506.0,104.3816,104.4108,104.3133,104.4011,35506.0
2020-07-13 12:50:00,107.11,107.11,106.84,106.9,67265.0,104.3913,104.3913,104.1282,104.1866,67265.0
2020-07-13 13:00:00,106.91,107.02,106.84,106.86,49612.0,104.1964,104.3036,104.1282,104.1477,49612.0
2020-07-13 13:10:00,106.85,106.89,106.76,106.89,95486.0,104.1379,104.1769,104.0502,104.1769,95486.0
2020-07-13 13:20:00,106.89,106.98,106.74,106.75,72673.0,104.1769,104.2646,104.0307,104.0405,72673.0
2020-07-13 13:30:00,106.75,106.98,106.7,106.92,59500.0,104.0405,104.2646,103.9917,104.2061,59500.0
2020-07-13 13:40:00,106.93,106.97,106.75,106.86,43398.0,104.2159,104.2549,104.0405,104.1477,43398.0
2020-07-13 13:50:00,106.87,106.98,106.83,106.97,31917.0,104.1574,104.2646,104.1184,104.2549,31917.0
2020-07-13 14:00:00,106.98,106.98,106.47,106.55,101538.0,104.2646,104.2646,103.7676,103.8455,101538.0
2020-07-13 14:10:00,106.56,106.62,106.39,106.42,71403.0,103.8553,103.9138,103.6896,103.7188,71403.0
2020-07-13 14:20:00,106.41,106.43,105.86,105.86,157982.0,103.7091,103.7286,103.173,103.173,157982.0
2020-07-13 14:30:00,105.86,106.09,105.82,106.04,105910.0,103.173,103.3972,103.1341,103.3485,105910.0
2020-07-13 14:40:00,106.04,106.09,105.9,106.04,69551.0,103.3485,103.3972,103.212,103.3485,69551.0
2020-07-13 14:50:00,106.02,106.09,105.93,106.02,66478.0,103.329,103.3972,103.2413,103.329,66478.0
2020-07-13 15:00:00,106.01,106.03,105.5,105.56,132751.0,103.3192,103.3387,102.8222,102.8807,132751.0
2020-07-13 15:10:00,105.56,105.67,105.29,105.41,99693.0,102.8807,102.9879,102.6175,102.7345,99693.0
2020-07-13 15:20:00,105.39,105.48,105.07,105.08,113639.0,102.715,102.8027,102.4031,102.4128,113639.0
2020-07-13 15:30:00,105.07,105.19,104.57,104.79,229970.0,102.4031,102.5201,101.9158,102.1302,229970.0
2020-07-13 15:40:00,104.78,105.08,104.52,104.63,303017.0,102.1205,102.4128,101.8671,101.9743,303017.0
2020-07-13 15:50:00,104.62,104.87,104.23,104.49,640597.0,101.9645,102.2082,101.5844,101.8378,640597.0
2020-07-14 09:30:00,103.58,104.98,103.56,104.92,294503.0,100.9509,102.3154,100.9314,102.2569,294503.0
2020-07-14 09:40:00,104.94,105.4,104.83,105.08,182042.0,102.2764,102.7247,102.1692,102.4128,182042.0
2020-07-14 09:50:00,105.15,105.18,104.83,105.08,211441.0,102.4811,102.5103,102.1692,102.4128,211441.0
2020-07-14 10:00:00,105.06,105.21,104.81,104.95,220908.0,102.3934,102.5395,102.1497,102.2861,220908.0
2020-07-14 10:10:00,104.97,105.34,104.88,105.01,219797.0,102.3056,102.6662,102.2179,102.3446,219797.0
2020-07-14 10:20:00,104.99,105.48,104.93,105.45,181502.0,102.3251,102.8027,102.2667,102.7735,181502.0
2020-07-14 10:30:00,105.46,105.65,105.38,105.39,117921.0,102.7832,102.9684,102.7052,102.715,117921.0
2020-07-14 10:40:00,105.39,105.71,105.38,105.71,111168.0,102.715,103.0269,102.7052,103.0269,111168.0
2020-07-14 10:50:00,105.69,105.78,105.36,105.45,96102.0,103.0074,103.0951,102.6857,102.7735,96102.0
2020-07-14 11:00:00,105.45,105.82,105.39,105.53,121828.0,102.7735,103.1341,102.715,102.8514,121828.0
2020-07-14 11:10:00,105.5,105.77,105.45,105.74,58963.0,102.8222,103.0853,102.7735,103.0561,58963.0
2020-07-14 11:20:00,105.73,105.87,105.62,105.81,79363.0,103.0463,103.1828,102.9391,103.1243,79363.0
2020-07-14 11:30:00,105.79,106.19,105.71,106.07,155010.0,103.1048,103.4947,103.0269,103.3777,155010.0
2020-07-14 11:40:00,106.07,106.34,106.04,106.22,111762.0,103.3777,103.6409,103.3485,103.5239,111762.0
2020-07-14 11:50:00,106.24,106.34,106.08,106.33,111877.0,103.5434,103.6409,103.3875,103.6311,111877.0
2020-07-14 12:00:00,106.36,106.48,106.23,106.3,138037.0,103.6604,103.7773,103.5337,103.6019,138037.0
2020-07-14 12:10:00,106.3,106.47,106.22,106.45,103819.0,103.6019,103.7676,103.5239,103.7481,103819.0
2020-07-14 12:20:00,106.44,106.54,106.26,106.3,100197.0,103.7383,103.8358,103.5629,103.6019,100197.0
2020-07-14 12:30:00,106.31,106.44,106.2,106.39,61371.0,103.6116,103.7383,103.5044,103.6896,61371.0
2020-07-14 12:40:00,106.39,106.41,106.15,106.32,45348.0,103.6896,103.7091,103.4557,103.6214,45348.0
2020-07-14 12:50:00,106.32,106.32,105.86,105.93,83883.0,103.6214,103.6214,103.173,103.2413,83883.0
2020-07-14 13:00:00,105.92,105.97,105.74,105.85,58790.0,103.2315,103.2803,103.0561,103.1633,58790.0
2020-07-14 13:10:00,105.83,106.08,105.79,105.96,74482.0,103.1438,103.3875,103.1048,103.2705,74482.0
2020-07-14 13:20:00,105.95,106.22,105.94,106.09,47345.0,103.2608,103.5239,103.251,103.3972,47345.0
2020-07-14 13:30:00,106.09,106.17,106.01,106.09,91783.0,103.3972,103.4752,103.3192,103.3972,91783.0
2020-07-14 13:40:00,106.06,106.14,106.03,106.07,60793.0,103.368,103.4459,103.3387,103.3777,60793.0
2020-07-14 13:50:00,106.06,106.14,105.78,105.94,99342.0,103.368,103.4459,103.0951,103.251,99342.0
2020-07-14 14:00:00,105.94,106.1,105.82,105.93,82906.0,103.251,103.407,103.1341,103.2413,82906.0
2020-07-14 14:10:00,105.93,106.1,105.9,105.94,85687.0,103.2413,103.407,103.212,103.251,85687.0
2020-07-14 14:20:00,105.95,106.15,105.92,105.98,90029.0,103.2608,103.4557,103.2315,103.29,90029.0
2020-07-14 14:30:00,105.97,106.03,105.75,105.76,78637.0,103.2803,103.3387,103.0658,103.0756,78637.0
2020-07-14 14:40:00,105.78,106.0,105.76,105.81,44773.0,103.0951,103.3095,103.0756,103.1243,44773.0
2020-07-14 14:50:00,105.79,106.12,105.79,106.11,49152.0,103.1048,103.4264,103.1048,103.4167,49152.0
2020-07-14 15:00:00,106.11,106.13,105.64,105.66,79873.0,103.4167,103.4362,102.9586,102.9781,79873.0
2020-07-14 15:10:00,105.68,105.75,105.59,105.65,67144.0,102.9976,103.0658,102.9099,102.9684,67144.0
2020-07-14 15:20:00,105.66,106.08,105.65,106.02,115521.0,102.9781,103.3875,102.9684,103.329,115521.0
2020-07-14 15:30:00,106.03,106.19,105.93,106.19,87148.0,103.3387,103.4947,103.2413,103.4947,87148.0
2020-07-14 15:40:00,106.18,106.32,106.04,106.21,126010.0,103.4849,103.6214,103.3485,103.5142,126010.0
2020-07-14 15:50:00,106.23,106.26,105.33,105.35,935786.0,103.5337,103.5629,102.6565,102.676,935786.0
2020-07-15 09:30:00,105.51,106.08,105.25,105.32,196627.0,102.8319,103.3875,102.5785,102.6468,196627.0
2020-07-15 09:40:00,105.34,105.72,105.26,105.59,79538.0,102.6662,103.0366,102.5883,102.9099,79538.0
2020-07-15 09:50:00,105.6,105.61,105.01,105.2,146693.0,102.9196,102.9294,102.3446,102.5298,146693.0
2020-07-15 10:00:00,105.18,105.62,105.08,105.33,126924.0,102.5103,102.9391,102.4128,102.6565,126924.0
2020-07-15 10:10:00,105.27,105.48,105.09,105.37,82800.0,102.598,102.8027,102.4226,102.6955,82800.0
2020-07-15 10:20:00,105.39,105.61,105.33,105.53,66972.0,102.715,102.9294,102.6565,102.8514,66972.0
2020-07-15 10:30:00,105.54,105.58,105.16,105.38,46325.0,102.8612,102.9002,102.4908,102.7052,46325.0
2020-07-15 10:40:00,105.34,105.49,105.26,105.44,40798.0,102.6662,102.8124,102.5883,102.7637,40798.0
2020-07-15 10:50:00,105.44,105.58,105.31,105.51,81540.0,102.7637,102.9002,102.637,102.8319,81540.0
2020-07-15 11:00:00,105.51,105.62,104.95,105.1,135748.0,102.8319,102.9391,102.2861,102.4323,135748.0
2020-07-15 11:10:00,105.13,105.2,104.99,105.08,105712.0,102.4616,102.5298,102.3251,102.4128,105712.0
2020-07-15 11:20:00,105.1,105.21,104.92,105.09,85753.0,102.4323,102.5395,102.2569,102.4226,85753.0
2020-07-15 11:30:00,105.09,105.23,104.95,105.01,32967.0,102.4226,102.559,102.2861,102.3446,32967.0
2020-07-15 11:40:00,105.02,105.11,104.84,104.86,77112.0,102.3544,102.4421,102.1789,102.1984,77112.0
2020-07-15 11:50:00,104.9,105.09,104.81,104.81,94346.0,102.2374,102.4226,102.1497,102.1497,94346.0
2020-07-15 12:00:00,104.8,104.94,104.62,104.77,150447.0,102.1399,102.2764,101.9645,102.1107,150447.0
2020-07-15 12:10:00,104.76,104.9,104.59,104.88,52111.0,102.101,102.2374,101.9353,102.2179,52111.0
2020-07-15 12:20:00,104.88,105.07,104.81,104.95,62434.0,102.2179,102.4031,102.1497,102.2861,62434.0
2020-07-15 12:30:00,104.96,104.99,104.68,104.7,56398.0,102.2959,102.3251,102.023,102.0425,56398.0
2020-07-15 12:40:00,104.71,105.11,104.66,105.08,42482.0,102.0522,102.4421,102.0035,102.4128,42482.0
2020-07-15 12:50:00,105.08,105.08,104.97,105.04,33787.0,102.4128,102.4128,102.3056,102.3739,33787.0
2020-07-15 13:00:00,105.02,105.18,104.84,105.09,66887.0,102.3544,102.5103,102.1789,102.4226,66887.0
2020-07-15 13:10:00,105.13,105.15,104.87,104.9,69706.0,102.4616,102.4811,102.2082,102.2374,69706.0
2020-07-15 13:20:00,104.9,104.97,104.82,104.89,36135.0,102.2374,102.3056,102.1594,102.2277,36135.0
2020-07-15 13:30:00,104.91,105.04,104.89,104.91,29416.0,102.2472,102.3739,102.2277,102.2472,29416.0
2020-07-15 13:40:00,104.91,104.93,104.79,104.82,35223.0,102.2472,102.2667,102.1302,102.1594,35223.0
2020-07-15 13:50:00,104.8,104.94,104.65,104.77,45892.0,102.1399,102.2764,101.9938,102.1107,45892.0
2020-07-15 14:00:00,104.77,105.14,104.67,105.05,106639.0,102.1107,102.4713,102.0132,102.3836,106639.0
2020-07-15 14:10:00,105.05,105.1,104.87,105.03,46551.0,102.3836,102.4323,102.2082,102.3641,46551.0
2020-07-15 14:20:00,105.03,105.06,104.87,105.02,37441.0,102.3641,102.3934,102.2082,102.3544,37441.0
2020-07-15 14:30:00,105.02,105.09,104.93,105.0,38587.0,102.3544,102.4226,102.2667,102.3349,38587.0
2020-07-15 14:40:00,105.02,105.04,104.83,104.84,46214.0,102.3544,102.3739,102.1692,102.1789,46214.0
2020-07-15 14:50:00,104.84,104.9,104.71,104.74,53292.0,102.1789,102.2374,102.0522,102.0815,53292.0
2020-07-15 15:00:00,104.71,104.82,104.6,104.63,72421.0,102.0522,102.1594,101.945,101.9743,72421.0
2020-07-15 15:10:00,104.63,104.82,104.53,104.75,139780.0,101.9743,102.1594,101.8768,102.0912,139780.0
2020-07-15 15:20:00,104.73,105.04,104.69,105.04,107483.0,102.0717,102.3739,102.0327,102.3739,107483.0
2020-07-15 15:30:00,105.04,105.22,105.01,105.11,101381.0,102.3739,102.5493,102.3446,102.4421,101381.0
2020-07-15 15:40:00,105.11,105.23,105.03,105.17,113580.0,102.4421,102.559,102.3641,102.5006,113580.0
2020-07-15 15:50:00,105.15,105.15,104.72,104.92,364553.0,102.4811,102.4811,102.062,102.2569,364553.0
2020-07-16 09:30:00,104.5,104.86,104.05,104.18,204337.0,101.8476,102.1984,101.409,101.5357,204337.0
2020-07-16 09:40:00,104.22,104.3,103.96,104.01,182368.0,101.5747,101.6526,101.3213,101.37,182368.0
2020-07-16 09:50:00,104.0,104.42,103.95,104.42,119508.0,101.3603,101.7696,101.3115,101.7696,119508.0
2020-07-16 10:00:00,104.42,104.44,103.85,104.0,111501.0,101.7696,101.7891,101.2141,101.3603,111501.0
2020-07-16 10:10:00,104.01,104.18,103.89,104.07,69438.0,101.37,101.5357,101.253,101.4285,69438.0
2020-07-16 10:20:00,104.06,104.43,104.0,104.37,77181.0,101.4187,101.7793,101.3603,101.7209,77181.0
2020-07-16 10:30:00,104.37,104.45,104.26,104.32,59057.0,101.7209,101.7988,101.6137,101.6721,59057.0
2020-07-16 10:40:00,104.32,104.45,104.2,104.31,69941.0,101.6721,101.7988,101.5552,101.6624,69941.0
2020-07-16 10:50:00,104.3,104.32,103.92,104.03,80519.0,101.6526,101.6721,101.2823,101.3895,80519.0
2020-07-16 11:00:00,104.0,104.05,103.71,103.74,133274.0,101.3603,101.409,101.0776,101.1069,133274.0
2020-07-16 11:10:00,103.73,103.86,103.43,103.56,180246.0,101.0971,101.2238,100.8047,100.9314,180246.0
2020-07-16 11:20:00,103.56,103.75,103.54,103.57,92349.0,100.9314,101.1166,100.9119,100.9412,92349.0
2020-07-16 11:30:00,103.57,103.67,103.45,103.6,84497.0,100.9412,101.0386,100.8242,100.9704,84497.0
2020-07-16 11:40:00,103.58,103.76,103.51,103.63,61134.0,100.9509,101.1263,100.8827,100.9996,61134.0
2020-07-16 11:50:00,103.64,103.71,103.48,103.64,37482.0,101.0094,101.0776,100.8535,101.0094,37482.0
2020-07-16 12:00:00,103.69,103.8,103.65,103.78,74302.0,101.0581,101.1653,101.0191,101.1458,74302.0
2020-07-16 12:10:00,103.76,103.98,103.62,103.94,166406.0,101.1263,101.3408,100.9899,101.3018,166406.0
2020-07-16 12:20:00,103.96,104.1,103.89,104.0,229646.0,101.3213,101.4577,101.253,101.3603,229646.0
2020-07-16 12:30:00,103.99,104.14,103.92,104.11,54049.0,101.3505,101.4967,101.2823,101.4675,54049.0
2020-07-16 12:40:00,104.11,104.2,104.05,104.06,49151.0,101.4675,101.5552,101.409,101.4187,49151.0
2020-07-16 12:50:00,104.05,104.15,103.83,103.86,88517.0,101.409,101.5064,101.1946,101.2238,88517.0
2020-07-16 13:00:00,103.87,103.93,103.66,103.86,179617.0,101.2336,101.292,101.0289,101.2238,179617.0
2020-07-16 13:10:00,103.85,103.91,103.72,103.89,53097.0,101.2141,101.2725,101.0874,101.253,53097.0
2020-07-16 13:20:00,103.89,104.0,103.88,103.98,65933.0,101.253,101.3603,101.2433,101.3408,65933.0
2020-07-16 13:30:00,103.96,103.97,103.85,103.88,56328.0,101.3213,101.331,101.2141,101.2433,56328.0
2020-07-16 13:40:00,103.9,103.94,103.75,103.9,44764.0,101.2628,101.3018,101.1166,101.2628,44764.0
2020-07-16 13:50:00,103.89,103.94,103.78,103.79,50147.0,101.253,101.3018,101.1458,101.1556,50147.0
2020-07-16 14:00:00,103.78,104.07,103.74,104.07,63183.0,101.1458,101.4285,101.1069,101.4285,63183.0
2020-07-16 14:10:00,104.06,104.07,103.95,104.04,87427.0,101.4187,101.4285,101.3115,101.3992,87427.0
2020-07-16 14:20:00,104.05,104.2,104.03,104.04,105829.0,101.409,101.5552,101.3895,101.3992,105829.0
2020-07-16 14:30:00,104.04,104.06,103.81,103.95,73855.0,101.3992,101.4187,101.1751,101.3115,73855.0
2020-07-16 14:40:00,103.94,103.98,103.61,103.61,85799.0,101.3018,101.3408,100.9802,100.9802,85799.0
2020-07-16 14:50:00,103.62,104.06,103.62,104.01,107259.0,100.9899,101.4187,100.9899,101.37,107259.0
2020-07-16 15:00:00,104.02,104.31,104.02,104.27,140775.0,101.3797,101.6624,101.3797,101.6234,140775.0
2020-07-16 15:10:00,104.26,104.3,104.15,104.15,110063.0,101.6137,101.6526,101.5064,101.5064,110063.0
2020-07-16 15:20:00,104.17,104.46,104.15,104.42,157240.0,101.5259,101.8086,101.5064,101.7696,157240.0
2020-07-16 15:30:00,104.43,104.45,104.3,104.4,105018.0,101.7793,101.7988,101.6526,101.7501,105018.0
2020-07-16 15:40:00,104.39,104.39,104.05,104.14,143713.0,101.7404,101.7404,101.409,101.4967,143713.0
2020-07-16 15:50:00,104.14,104.49,104.02,104.49,455468.0,101.4967,101.8378,101.3797,101.8378,455468.0
2020-07-17 09:30:00,104.87,105.12,104.09,104.91,407076.0,102.2082,102.4518,101.448,102.2472,407076.0
2020-07-17 09:40:00,104.9,105.04,104.55,104.67,84106.0,102.2374,102.3739,101.8963,102.0132,84106.0
2020-07-17 09:50:00,104.69,104.78,104.43,104.48,65337.0,102.0327,102.1205,101.7793,101.8281,65337.0
2020-07-17 10:00:00,104.48,104.69,104.39,104.43,62248.0,101.8281,102.0327,101.7404,101.7793,62248.0
2020-07-17 10:10:00,104.47,104.63,104.4,104.49,38905.0,101.8183,101.9743,101.7501,101.8378,38905.0
2020-07-17 10:20:00,104.48,104.49,104.2,104.32,68859.0,101.8281,101.8378,101.5552,101.6721,68859.0
2020-07-17 10:30:00,104.35,104.55,104.25,104.48,104017.0,101.7014,101.8963,101.6039,101.8281,104017.0
2020-07-17 10:40:00,104.51,104.64,104.33,104.42,57973.0,101.8573,101.984,101.6819,101.7696,57973.0
2020-07-17 10:50:00,104.43,104.72,104.43,104.7,57674.0,101.7793,102.062,101.7793,102.0425,57674.0
2020-07-17 11:00:00,104.69,104.89,104.67,104.88,109486.0,102.0327,102.2277,102.0132,102.2179,109486.0
2020-07-17 11:10:00,104.89,104.93,104.73,104.79,44720.0,102.2277,102.2667,102.0717,102.1302,44720.0
2020-07-17 11:20:00,104.78,104.91,104.78,104.84,64047.0,102.1205,102.2472,102.1205,102.1789,64047.0
2020-07-17 11:30:00,104.84,104.96,104.76,104.96,49183.0,102.1789,102.2959,102.101,102.2959,49183.0
2020-07-17 11:40:00,104.96,104.97,104.86,104.91,40640.0,102.2959,102.3056,102.1984,102.2472,40640.0
2020-07-17 11:50:00,104.9,105.1,104.86,105.01,74370.0,102.2374,102.4323,102.1984,102.3446,74370.0
2020-07-17 12:00:00,105.03,105.13,105.0,105.08,55194.0,102.3641,102.4616,102.3349,102.4128,55194.0
2020-07-17 12:10:00,105.08,105.12,105.0,105.03,57365.0,102.4128,102.4518,102.3349,102.3641,57365.0
2020-07-17 12:20:00,105.06,105.11,105.02,105.03,42612.0,102.3934,102.4421,102.3544,102.3641,42612.0
2020-07-17 12:30:00,105.03,105.09,105.0,105.04,32196.0,102.3641,102.4226,102.3349,102.3739,32196.0
2020-07-17 12:40:00,105.04,105.12,105.0,105.1,27726.0,102.3739,102.4518,102.3349,102.4323,27726.0
2020-07-17 12:50:00,105.1,105.17,105.08,105.16,40424.0,102.4323,102.5006,102.4128,102.4908,40424.0
2020-07-17 13:00:00,105.16,105.25,105.12,105.21,56059.0,102.4908,102.5785,102.4518,102.5395,56059.0
2020-07-17 13:10:00,105.19,105.24,105.06,105.19,37362.0,102.5201,102.5688,102.3934,102.5201,37362.0
2020-07-17 13:20:00,105.17,105.38,105.17,105.34,56507.0,102.5006,102.7052,102.5006,102.6662,56507.0
2020-07-17 13:30:00,105.35,105.45,105.34,105.44,59224.0,102.676,102.7735,102.6662,102.7637,59224.0
2020-07-17 13:40:00,105.45,105.46,105.37,105.44,37612.0,102.7735,102.7832,102.6955,102.7637,37612.0
2020-07-17 13:50:00,105.43,105.46,105.34,105.45,33574.0,102.754,102.7832,102.6662,102.7735,33574.0
2020-07-17 14:00:00,105.46,105.55,105.42,105.54,52049.0,102.7832,102.8709,102.7442,102.8612,52049.0
2020-07-17 14:10:00,105.54,105.69,105.49,105.56,43421.0,102.8612,103.0074,102.8124,102.8807,43421.0
2020-07-17 14:20:00,105.56,105.67,105.54,105.67,40414.0,102.8807,102.9879,102.8612,102.9879,40414.0
2020-07-17 14:30:00,105.67,105.67,105.49,105.58,30702.0,102.9879,102.9879,102.8124,102.9002,30702.0
2020-07-17 14:40:00,105.57,105.64,105.56,105.59,27141.0,102.8904,102.9586,102.8807,102.9099,27141.0
2020-07-17 14:50:00,105.6,105.73,105.59,105.63,42252.0,102.9196,103.0463,102.9099,102.9489,42252.0
2020-07-17 15:00:00,105.63,105.63,105.44,105.57,45833.0,102.9489,102.9489,102.7637,102.8904,45833.0
2020-07-17 15:10:00,105.57,105.59,105.34,105.42,64711.0,102.8904,102.9099,102.6662,102.7442,64711.0
2020-07-17 15:20:00,105.44,105.45,105.25,105.36,96961.0,102.7637,102.7735,102.5785,102.6857,96961.0
2020-07-17 15:30:00,105.35,105.48,105.31,105.4,109984.0,102.676,102.8027,102.637,102.7247,109984.0
2020-07-17 15:40:00,105.39,105.49,105.33,105.44,88236.0,102.715,102.8124,102.6565,102.7637,88236.0
2020-07-17 15:50:00,105.45,105.46,105.15,105.27,328474.0,102.7735,102.7832,102.4811,102.598,328474.0
2020-07-20 09:30:00,105.4,105.82,105.04,105.2,170238.0,102.7247,103.1341,102.3739,102.5298,170238.0
2020-07-20 09:40:00,105.18,105.45,105.02,105.25,98333.0,102.5103,102.7735,102.3544,102.5785,98333.0
2020-07-20 09:50:00,105.26,105.78,105.24,105.56,133836.0,102.5883,103.0951,102.5688,102.8807,133836.0
2020-07-20 10:00:00,105.57,105.91,105.49,105.78,105237.0,102.8904,103.2218,102.8124,103.0951,105237.0
2020-07-20 10:10:00,105.78,105.82,105.65,105.8,48266.0,103.0951,103.1341,102.9684,103.1146,48266.0
2020-07-20 10:20:00,105.79,105.89,105.7,105.88,54713.0,103.1048,103.2023,103.0171,103.1925,54713.0
2020-07-20 10:30:00,105.89,105.92,105.79,105.88,46552.0,103.2023,103.2315,103.1048,103.1925,46552.0
2020-07-20 10:40:00,105.86,105.93,105.71,105.75,58429.0,103.173,103.2413,103.0269,103.0658,58429.0
2020-07-20 10:50:00,105.75,105.86,105.61,105.83,71305.0,103.0658,103.173,102.9294,103.1438,71305.0
2020-07-20 11:00:00,105.84,106.07,105.79,105.91,66016.0,103.1536,103.3777,103.1048,103.2218,66016.0
2020-07-20 11:10:00,105.92,106.0,105.88,105.88,37261.0,103.2315,103.3095,103.1925,103.1925,37261.0
2020-07-20 11:20:00,105.88,105.94,105.78,105.87,22185.0,103.1925,103.251,103.0951,103.1828,22185.0
2020-07-20 11:30:00,105.86,105.88,105.67,105.75,63295.0,103.173,103.1925,102.9879,103.0658,63295.0
2020-07-20 11:40:00,105.76,105.82,105.72,105.77,34758.0,103.0756,103.1341,103.0366,103.0853,34758.0
2020-07-20 11:50:00,105.78,105.82,105.69,105.79,38282.0,103.0951,103.1341,103.0074,103.1048,38282.0
2020-07-20 12:00:00,105.8,105.9,105.71,105.81,41269.0,103.1146,103.212,103.0269,103.1243,41269.0
2020-07-20 12:10:00,105.83,105.93,105.83,105.89,23662.0,103.1438,103.2413,103.1438,103.2023,23662.0
2020-07-20 12:20:00,105.89,105.93,105.82,105.83,59406.0,103.2023,103.2413,103.1341,103.1438,59406.0
2020-07-20 12:30:00,105.82,105.87,105.77,105.84,59698.0,103.1341,103.1828,103.0853,103.1536,59698.0
2020-07-20 12:40:00,105.84,106.01,105.82,106.0,44952.0,103.1536,103.3192,103.1341,103.3095,44952.0
2020-07-20 12:50:00,106.0,106.13,105.99,106.05,49081.0,103.3095,103.4362,103.2997,103.3582,49081.0
2020-07-20 13:00:00,106.04,106.06,105.84,105.88,49216.0,103.3485,103.368,103.1536,103.1925,49216.0
2020-07-20 13:10:00,105.89,106.01,105.87,105.93,40249.0,103.2023,103.3192,103.1828,103.2413,40249.0
2020-07-20 13:20:00,105.93,105.94,105.81,105.87,23782.0,103.2413,103.251,103.1243,103.1828,23782.0
2020-07-20 13:30:00,105.87,105.96,105.8,105.94,22300.0,103.1828,103.2705,103.1146,103.251,22300.0
2020-07-20 13:40:00,105.97,106.01,105.8,105.83,53235.0,103.2803,103.3192,103.1146,103.1438,53235.0
2020-07-20 13:50:00,105.84,106.03,105.82,105.99,48079.0,103.1536,103.3387,103.1341,103.2997,48079.0
2020-07-20 14:00:00,106.0,106.02,105.94,105.95,50758.0,103.3095,103.329,103.251,103.2608,50758.0
2020-07-20 14:10:00,105.95,106.01,105.91,105.98,16832.0,103.2608,103.3192,103.2218,103.29,16832.0
2020-07-20 14:20:00,106.0,106.04,105.92,105.99,36700.0,103.3095,103.3485,103.2315,103.2997,36700.0
2020-07-20 14:30:00,106.0,106.02,105.89,105.9,34946.0,103.3095,103.329,103.2023,103.212,34946.0
2020-07-20 14:40:00,105.9,105.92,105.82,105.9,28858.0,103.212,103.2315,103.1341,103.212,28858.0
2020-07-20 14:50:00,105.9,105.95,105.85,105.87,37721.0,103.212,103.2608,103.1633,103.1828,37721.0
2020-07-20 15:00:00,105.87,105.96,105.85,105.94,30879.0,103.1828,103.2705,103.1633,103.251,30879.0
2020-07-20 15:10:00,105.94,106.09,105.89,106.07,84241.0,103.251,103.3972,103.2023,103.3777,84241.0
2020-07-20 15:20:00,106.07,106.07,105.88,105.97,90595.0,103.3777,103.3777,103.1925,103.2803,90595.0
2020-07-20 15:30:00,105.97,106.15,105.97,106.08,117163.0,103.2803,103.4557,103.2803,103.3875,117163.0
2020-07-20 15:40:00,106.09,106.23,106.05,106.18,100891.0,103.3972,103.5337,103.3582,103.4849,100891.0
2020-07-20 15:50:00,106.18,106.28,106.03,106.15,251273.0,103.4849,103.5824,103.3387,103.4557,251273.0
2020-07-21 09:30:00,106.35,106.41,106.01,106.21,147293.0,103.6506,103.7091,103.3192,103.5142,147293.0
2020-07-21 09:40:00,106.23,106.37,106.17,106.26,101401.0,103.5337,103.6701,103.4752,103.5629,101401.0
2020-07-21 09:50:00,106.23,106.47,105.95,105.96,90218.0,103.5337,103.7676,103.2608,103.2705,90218.0
2020-07-21 10:00:00,105.94,106.26,105.9,106.09,90580.0,103.251,103.5629,103.212,103.3972,90580.0
2020-07-21 10:10:00,106.1,106.4,106.01,106.32,69973.0,103.407,103.6993,103.3192,103.6214,69973.0
2020-07-21 10:20:00,106.31,106.48,105.92,106.02,85839.0,103.6116,103.7773,103.2315,103.329,85839.0
2020-07-21 10:30:00,106.05,106.19,106.0,106.12,68829.0,103.3582,103.4947,103.3095,103.4264,68829.0
2020-07-21 10:40:00,106.13,106.2,105.99,106.12,125148.0,103.4362,103.5044,103.2997,103.4264,125148.0
2020-07-21 10:50:00,106.13,106.21,106.12,106.17,72743.0,103.4362,103.5142,103.4264,103.4752,72743.0
2020-07-21 11:00:00,106.17,106.19,105.92,105.92,63878.0,103.4752,103.4947,103.2315,103.2315,63878.0
2020-07-21 11:10:00,105.92,105.98,105.51,105.91,124801.0,103.2315,103.29,102.8319,103.2218,124801.0
2020-07-21 11:20:00,105.9,105.94,105.68,105.83,47972.0,103.212,103.251,102.9976,103.1438,47972.0
2020-07-21 11:30:00,105.87,105.91,105.64,105.68,36999.0,103.1828,103.2218,102.9586,102.9976,36999.0
2020-07-21 11:40:00,105.67,105.8,105.57,105.58,37431.0,102.9879,103.1146,102.8904,102.9002,37431.0
2020-07-21 11:50:00,105.58,105.66,105.52,105.65,52592.0,102.9002,102.9781,102.8417,102.9684,52592.0
2020-07-21 12:00:00,105.65,105.69,105.57,105.59,31704.0,102.9684,103.0074,102.8904,102.9099,31704.0
2020-07-21 12:10:00,105.6,105.78,105.57,105.68,34008.0,102.9196,103.0951,102.8904,102.9976,34008.0
2020-07-21 12:20:00,105.69,105.98,105.61,105.95,71882.0,103.0074,103.29,102.9294,103.2608,71882.0
2020-07-21 12:30:00,105.93,106.03,105.92,105.95,91870.0,103.2413,103.3387,103.2315,103.2608,91870.0
2020-07-21 12:40:00,105.91,105.92,105.74,105.74,38375.0,103.2218,103.2315,103.0561,103.0561,38375.0
2020-07-21 12:50:00,105.74,105.79,105.61,105.68,24920.0,103.0561,103.1048,102.9294,102.9976,24920.0
2020-07-21 13:00:00,105.66,105.73,105.58,105.6,32546.0,102.9781,103.0463,102.9002,102.9196,32546.0
2020-07-21 13:10:00,105.59,105.66,105.53,105.61,33486.0,102.9099,102.9781,102.8514,102.9294,33486.0
2020-07-21 13:20:00,105.61,105.88,105.59,105.88,27393.0,102.9294,103.1925,102.9099,103.1925,27393.0
2020-07-21 13:30:00,105.86,105.92,105.8,105.82,23656.0,103.173,103.2315,103.1146,103.1341,23656.0
2020-07-21 13:40:00,105.8,105.88,105.75,105.85,32034.0,103.1146,103.1925,103.0658,103.1633,32034.0
2020-07-21 13:50:00,105.86,105.92,105.81,105.83,23132.0,103.173,103.2315,103.1243,103.1438,23132.0
2020-07-21 14:00:00,105.84,105.93,105.81,105.92,28994.0,103.1536,103.2413,103.1243,103.2315,28994.0
2020-07-21 14:10:00,105.93,105.95,105.8,105.83,43958.0,103.2413,103.2608,103.1146,103.1438,43958.0
2020-07-21 14:20:00,105.83,105.91,105.83,105.9,31696.0,103.1438,103.2218,103.1438,103.212,31696.0
2020-07-21 14:30:00,105.9,105.9,105.75,105.8,31221.0,103.212,103.212,103.0658,103.1146,31221.0
2020-07-21 14:40:00,105.81,105.83,105.75,105.79,24416.0,103.1243,103.1438,103.0658,103.1048,24416.0
2020-07-21 14:50:00,105.78,105.84,105.74,105.81,36110.0,103.0951,103.1536,103.0561,103.1243,36110.0
2020-07-21 15:00:00,105.82,105.85,105.71,105.72,44171.0,103.1341,103.1633,103.0269,103.0366,44171.0
2020-07-21 15:10:00,105.73,105.77,105.53,105.61,92676.0,103.0463,103.0853,102.8514,102.9294,92676.0
2020-07-21 15:20:00,105.6,105.66,105.5,105.51,166039.0,102.9196,102.9781,102.8222,102.8319,166039.0
2020-07-21 15:30:00,105.52,105.57,105.31,105.35,158059.0,102.8417,102.8904,102.637,102.676,158059.0
2020-07-21 15:40:00,105.34,105.59,105.29,105.57,71114.0,102.6662,102.9099,102.6175,102.8904,71114.0
2020-07-21 15:50:00,105.57,105.62,105.25,105.62,188925.0,102.8904,102.9391,102.5785,102.9391,188925.0
2020-07-22 09:30:00,105.66,106.27,105.61,106.13,333991.0,102.9781,103.5726,102.9294,103.4362,333991.0
2020-07-22 09:40:00,106.13,106.34,105.98,106.04,169473.0,103.4362,103.6409,103.29,103.3485,169473.0
2020-07-22 09:50:00,106.04,106.18,105.85,105.88,94639.0,103.3485,103.4849,103.1633,103.1925,94639.0
2020-07-22 10:00:00,105.87,106.18,105.81,105.93,116097.0,103.1828,103.4849,103.1243,103.2413,116097.0
2020-07-22 10:10:00,105.97,106.0,105.78,105.86,91284.0,103.2803,103.3095,103.0951,103.173,91284.0
2020-07-22 10:20:00,105.87,105.99,105.73,105.77,79122.0,103.1828,103.2997,103.0463,103.0853,79122.0
2020-07-22 10:30:00,105.75,105.79,105.55,105.65,55947.0,103.0658,103.1048,102.8709,102.9684,55947.0
2020-07-22 10:40:00,105.64,105.65,105.45,105.49,80598.0,102.9586,102.9684,102.7735,102.8124,80598.0
2020-07-22 10:50:00,105.49,105.5,105.36,105.5,61973.0,102.8124,102.8222,102.6857,102.8222,61973.0
2020-07-22 11:00:00,105.5,105.53,105.33,105.4,56405.0,102.8222,102.8514,102.6565,102.7247,56405.0
2020-07-22 11:10:00,105.38,105.4,105.23,105.27,105661.0,102.7052,102.7247,102.559,102.598,105661.0
2020-07-22 11:20:00,105.26,105.54,105.23,105.51,57960.0,102.5883,102.8612,102.559,102.8319,57960.0
2020-07-22 11:30:00,105.52,105.6,105.44,105.59,43367.0,102.8417,102.9196,102.7637,102.9099,43367.0
2020-07-22 11:40:00,105.59,105.71,105.59,105.62,32751.0,102.9099,103.0269,102.9099,102.9391,32751.0
2020-07-22 11:50:00,105.62,105.67,105.58,105.6,36829.0,102.9391,102.9879,102.9002,102.9196,36829.0
2020-07-22 12:00:00,105.61,105.64,105.52,105.56,49446.0,102.9294,102.9586,102.8417,102.8807,49446.0
2020-07-22 12:10:00,105.57,105.63,105.42,105.43,83510.0,102.8904,102.9489,102.7442,102.754,83510.0
2020-07-22 12:20:00,105.42,105.44,105.26,105.3,41616.0,102.7442,102.7637,102.5883,102.6273,41616.0
2020-07-22 12:30:00,105.3,105.32,105.22,105.27,45974.0,102.6273,102.6468,102.5493,102.598,45974.0
2020-07-22 12:40:00,105.27,105.33,105.25,105.28,104275.0,102.598,102.6565,102.5785,102.6078,104275.0
2020-07-22 12:50:00,105.26,105.27,105.17,105.26,33939.0,102.5883,102.598,102.5006,102.5883,33939.0
2020-07-22 13:00:00,105.25,105.27,105.17,105.22,25929.0,102.5785,102.598,102.5006,102.5493,25929.0
2020-07-22 13:10:00,105.22,105.43,105.2,105.42,37743.0,102.5493,102.754,102.5298,102.7442,37743.0
2020-07-22 13:20:00,105.42,105.46,105.27,105.28,34913.0,102.7442,102.7832,102.598,102.6078,34913.0
2020-07-22 13:30:00,105.29,105.3,105.17,105.18,30465.0,102.6175,102.6273,102.5006,102.5103,30465.0
2020-07-22 13:40:00,105.18,105.28,105.03,105.07,43397.0,102.5103,102.6078,102.3641,102.4031,43397.0
2020-07-22 13:50:00,105.08,105.11,104.9,105.06,99534.0,102.4128,102.4421,102.2374,102.3934,99534.0
2020-07-22 14:00:00,105.08,105.12,104.95,105.09,44640.0,102.4128,102.4518,102.2861,102.4226,44640.0
2020-07-22 14:10:00,105.07,105.11,104.96,105.03,29740.0,102.4031,102.4421,102.2959,102.3641,29740.0
2020-07-22 14:20:00,105.03,105.09,104.99,105.08,34069.0,102.3641,102.4226,102.3251,102.4128,34069.0
2020-07-22 14:30:00,105.09,105.12,105.0,105.1,30040.0,102.4226,102.4518,102.3349,102.4323,30040.0
2020-07-22 14:40:00,105.1,105.11,104.95,104.95,44634.0,102.4323,102.4421,102.2861,102.2861,44634.0
2020-07-22 14:50:00,104.95,105.02,104.88,104.93,47388.0,102.2861,102.3544,102.2179,102.2667,47388.0
2020-07-22 15:00:00,104.94,105.0,104.83,104.89,35292.0,102.2764,102.3349,102.1692,102.2277,35292.0
2020-07-22 15:10:00,104.92,105.15,104.84,105.01,40528.0,102.2569,102.4811,102.1789,102.3446,40528.0
2020-07-22 15:20:00,105.0,105.08,104.87,104.88,58749.0,102.3349,102.4128,102.2082,102.2179,58749.0
2020-07-22 15:30:00,104.89,105.03,104.88,105.0,85728.0,102.2277,102.3641,102.2179,102.3349,85728.0
2020-07-22 15:40:00,104.99,105.01,104.88,105.01,100791.0,102.3251,102.3446,102.2179,102.3446,100791.0
2020-07-22 15:50:00,105.02,105.22,104.74,104.95,454668.0,102.3544,102.5493,102.0815,102.2861,454668.0
2020-07-23 09:30:00,105.21,105.28,104.64,104.84,108982.0,102.5395,102.6078,101.984,102.1789,108982.0
2020-07-23 09:40:00,104.82,105.03,104.74,105.01,84862.0,102.1594,102.3641,102.0815,102.3446,84862.0
2020-07-23 09:50:00,105.02,105.22,105.0,105.19,97589.0,102.3544,102.5493,102.3349,102.5201,97589.0
2020-07-23 10:00:00,105.2,105.28,104.95,105.1,159728.0,102.5298,102.6078,102.2861,102.4323,159728.0
2020-07-23 10:10:00,105.1,105.18,104.97,105.05,88232.0,102.4323,102.5103,102.3056,102.3836,88232.0
2020-07-23 10:20:00,105.04,105.09,104.86,104.92,58322.0,102.3739,102.4226,102.1984,102.2569,58322.0
2020-07-23 10:30:00,104.93,105.02,104.86,105.01,37543.0,102.2667,102.3544,102.1984,102.3446,37543.0
2020-07-23 10:40:00,105.0,105.16,104.97,105.05,48770.0,102.3349,102.4908,102.3056,102.3836,48770.0
2020-07-23 10:50:00,105.04,105.04,104.79,104.87,57560.0,102.3739,102.3739,102.1302,102.2082,57560.0
2020-07-23 11:00:00,104.88,104.98,104.81,104.89,38992.0,102.2179,102.3154,102.1497,102.2277,38992.0
2020-07-23 11:10:00,104.89,104.98,104.83,104.88,38673.0,102.2277,102.3154,102.1692,102.2179,38673.0
2020-07-23 11:20:00,104.89,104.93,104.72,104.82,50541.0,102.2277,102.2667,102.062,102.1594,50541.0
2020-07-23 11:30:00,104.83,105.11,104.8,105.08,76370.0,102.1692,102.4421,102.1399,102.4128,76370.0
2020-07-23 11:40:00,105.07,105.11,104.88,104.92,59249.0,102.4031,102.4421,102.2179,102.2569,59249.0
2020-07-23 11:50:00,104.92,104.93,104.7,104.89,51439.0,102.2569,102.2667,102.0425,102.2277,51439.0
2020-07-23 12:00:00,104.88,104.91,104.79,104.8,53907.0,102.2179,102.2472,102.1302,102.1399,53907.0
2020-07-23 12:10:00,104.81,104.93,104.73,104.76,55071.0,102.1497,102.2667,102.0717,102.101,55071.0
2020-07-23 12:20:00,104.76,104.88,104.71,104.88,86903.0,102.101,102.2179,102.0522,102.2179,86903.0
2020-07-23 12:30:00,104.87,104.91,104.8,104.84,57102.0,102.2082,102.2472,102.1399,102.1789,57102.0
2020-07-23 12:40:00,104.83,104.96,104.83,104.89,53924.0,102.1692,102.2959,102.1692,102.2277,53924.0
2020-07-23 12:50:00,104.9,104.92,104.72,104.82,58783.0,102.2374,102.2569,102.062,102.1594,58783.0
2020-07-23 13:00:00,104.81,104.87,104.77,104.81,34069.0,102.1497,102.2082,102.1107,102.1497,34069.0
2020-07-23 13:10:00,104.81,104.81,104.68,104.73,54100.0,102.1497,102.1497,102.023,102.0717,54100.0
2020-07-23 13:20:00,104.7,104.73,104.62,104.71,61308.0,102.0425,102.0717,101.9645,102.0522,61308.0
2020-07-23 13:30:00,104.7,104.74,104.59,104.61,74368.0,102.0425,102.0815,101.9353,101.9548,74368.0
2020-07-23 13:40:00,104.62,104.62,104.43,104.45,149871.0,101.9645,101.9645,101.7793,101.7988,149871.0
2020-07-23 13:50:00,104.44,104.69,104.41,104.63,96493.0,101.7891,102.0327,101.7598,101.9743,96493.0
2020-07-23 14:00:00,104.61,104.68,104.45,104.51,143474.0,101.9548,102.023,101.7988,101.8573,143474.0
2020-07-23 14:10:00,104.52,104.72,104.43,104.68,92593.0,101.8671,102.062,101.7793,102.023,92593.0
2020-07-23 14:20:00,104.67,104.7,104.52,104.64,68200.0,102.0132,102.0425,101.8671,101.984,68200.0
2020-07-23 14:30:00,104.64,104.8,104.45,104.46,133443.0,101.984,102.1399,101.7988,101.8086,133443.0
2020-07-23 14:40:00,104.47,104.6,104.39,104.51,64915.0,101.8183,101.945,101.7404,101.8573,64915.0
2020-07-23 14:50:00,104.55,104.61,104.44,104.57,49542.0,101.8963,101.9548,101.7891,101.9158,49542.0
2020-07-23 15:00:00,104.58,104.62,104.46,104.52,92228.0,101.9255,101.9645,101.8086,101.8671,92228.0
2020-07-23 15:10:00,104.52,104.68,104.5,104.65,72713.0,101.8671,102.023,101.8476,101.9938,72713.0
2020-07-23 15:20:00,104.65,104.75,104.59,104.71,96507.0,101.9938,102.0912,101.9353,102.0522,96507.0
2020-07-23 15:30:00,104.7,104.8,104.5,104.73,151566.0,102.0425,102.1399,101.8476,102.0717,151566.0
2020-07-23 15:40:00,104.73,104.8,104.62,104.65,88380.0,102.0717,102.1399,101.9645,101.9938,88380.0
2020-07-23 15:50:00,104.64,105.0,104.36,104.51,628942.0,101.984,102.3349,101.7111,101.8573,628942.0
2020-07-24 09:30:00,104.52,104.63,104.25,104.45,206818.0,101.8671,101.9743,101.6039,101.7988,206818.0
2020-07-24 09:40:00,104.44,104.53,104.34,104.48,164565.0,101.7891,101.8768,101.6916,101.8281,164565.0
2020-07-24 09:50:00,104.45,104.73,104.36,104.71,212063.0,101.7988,102.0717,101.7111,102.0522,212063.0
2020-07-24 10:00:00,104.7,105.07,104.63,105.06,337993.0,102.0425,102.4031,101.9743,102.3934,337993.0
2020-07-24 10:10:00,105.07,105.15,105.0,105.15,83341.0,102.4031,102.4811,102.3349,102.4811,83341.0
2020-07-24 10:20:00,105.14,105.23,104.98,105.03,128553.0,102.4713,102.559,102.3154,102.3641,128553.0
2020-07-24 10:30:00,105.02,105.06,104.61,104.69,140447.0,102.3544,102.3934,101.9548,102.0327,140447.0
2020-07-24 10:40:00,104.71,104.93,104.66,104.86,74817.0,102.0522,102.2667,102.0035,102.1984,74817.0
2020-07-24 10:50:00,104.88,105.12,104.86,105.09,75314.0,102.2179,102.4518,102.1984,102.4226,75314.0
2020-07-24 11:00:00,105.11,105.12,104.98,105.04,54566.0,102.4421,102.4518,102.3154,102.3739,54566.0
2020-07-24 11:10:00,105.01,105.09,104.82,104.93,101605.0,102.3446,102.4226,102.1594,102.2667,101605.0
2020-07-24 11:20:00,104.96,105.0,104.85,104.95,60264.0,102.2959,102.3349,102.1887,102.2861,60264.0
2020-07-24 11:30:00,104.93,105.0,104.81,104.87,42285.0,102.2667,102.3349,102.1497,102.2082,42285.0
2020-07-24 11:40:00,104.87,104.93,104.59,104.59,44331.0,102.2082,102.2667,101.9353,101.9353,44331.0
2020-07-24 11:50:00,104.61,104.65,104.37,104.64,70886.0,101.9548,101.9938,101.7209,101.984,70886.0
2020-07-24 12:00:00,104.64,104.68,104.37,104.44,43407.0,101.984,102.023,101.7209,101.7891,43407.0
2020-07-24 12:10:00,104.45,104.52,104.35,104.35,90188.0,101.7988,101.8671,101.7014,101.7014,90188.0
2020-07-24 12:20:00,104.37,104.61,104.35,104.56,86121.0,101.7209,101.9548,101.7014,101.906,86121.0
2020-07-24 12:30:00,104.56,104.62,104.48,104.56,50107.0,101.906,101.9645,101.8281,101.906,50107.0
2020-07-24 12:40:00,104.56,104.6,104.44,104.57,46205.0,101.906,101.945,101.7891,101.9158,46205.0
2020-07-24 12:50:00,104.55,104.57,104.33,104.34,48490.0,101.8963,101.9158,101.6819,101.6916,48490.0
2020-07-24 13:00:00,104.33,104.44,104.25,104.34,57459.0,101.6819,101.7891,101.6039,101.6916,57459.0
2020-07-24 13:10:00,104.35,104.39,104.24,104.32,97194.0,101.7014,101.7404,101.5942,101.6721,97194.0
2020-07-24 13:20:00,104.32,104.4,104.23,104.38,52236.0,101.6721,101.7501,101.5844,101.7306,52236.0
2020-07-24 13:30:00,104.37,104.43,104.27,104.3,51425.0,101.7209,101.7793,101.6234,101.6526,51425.0
2020-07-24 13:40:00,104.31,104.51,104.31,104.51,30025.0,101.6624,101.8573,101.6624,101.8573,30025.0
2020-07-24 13:50:00,104.52,104.66,104.49,104.65,44447.0,101.8671,102.0035,101.8378,101.9938,44447.0
2020-07-24 14:00:00,104.65,104.83,104.63,104.8,62134.0,101.9938,102.1692,101.9743,102.1399,62134.0
2020-07-24 14:10:00,104.8,104.82,104.72,104.74,62609.0,102.1399,102.1594,102.062,102.0815,62609.0
2020-07-24 14:20:00,104.75,104.86,104.69,104.85,79474.0,102.0912,102.1984,102.0327,102.1887,79474.0
2020-07-24 14:30:00,104.84,104.84,104.62,104.72,39715.0,102.1789,102.1789,101.9645,102.062,39715.0
2020-07-24 14:40:00,104.72,104.81,104.69,104.75,43867.0,102.062,102.1497,102.0327,102.0912,43867.0
2020-07-24 14:50:00,104.75,104.81,104.58,104.61,47208.0,102.0912,102.1497,101.9255,101.9548,47208.0
2020-07-24 15:00:00,104.6,104.85,104.6,104.8,42177.0,101.945,102.1887,101.945,102.1399,42177.0
2020-07-24 15:10:00,104.81,105.01,104.72,104.76,202088.0,102.1497,102.3446,102.062,102.101,202088.0
2020-07-24 15:20:00,104.77,104.81,104.54,104.6,65044.0,102.1107,102.1497,101.8865,101.945,65044.0
2020-07-24 15:30:00,104.6,104.8,104.44,104.79,82615.0,101.945,102.1399,101.7891,102.1302,82615.0
2020-07-24 15:40:00,104.8,104.86,104.59,104.64,76760.0,102.1399,102.1984,101.9353,101.984,76760.0
2020-07-24 15:50:00,104.63,104.95,104.52,104.94,318281.0,101.9743,102.2861,101.8671,102.2764,318281.0
2020-07-27 09:30:00,104.66,104.88,104.35,104.76,297644.0,102.0035,102.2179,101.7014,102.101,297644.0
2020-07-27 09:40:00,104.77,104.99,104.72,104.84,112349.0,102.1107,102.3251,102.062,102.1789,112349.0
2020-07-27 09:50:00,104.84,105.25,104.76,105.23,154739.0,102.1789,102.5785,102.101,102.559,154739.0
2020-07-27 10:00:00,105.23,105.35,105.16,105.27,129804.0,102.559,102.676,102.4908,102.598,129804.0
2020-07-27 10:10:00,105.27,105.32,104.99,105.13,121794.0,102.598,102.6468,102.3251,102.4616,121794.0
2020-07-27 10:20:00,105.13,105.3,105.07,105.1,132278.0,102.4616,102.6273,102.4031,102.4323,132278.0
2020-07-27 10:30:00,105.1,105.2,104.91,105.14,91172.0,102.4323,102.5298,102.2472,102.4713,91172.0
2020-07-27 10:40:00,105.15,105.25,105.04,105.21,93570.0,102.4811,102.5785,102.3739,102.5395,93570.0
2020-07-27 10:50:00,105.2,105.24,105.0,105.05,90884.0,102.5298,102.5688,102.3349,102.3836,90884.0
2020-07-27 11:00:00,105.04,105.25,104.89,105.25,85391.0,102.3739,102.5785,102.2277,102.5785,85391.0
2020-07-27 11:10:00,105.24,105.28,105.06,105.24,120148.0,102.5688,102.6078,102.3934,102.5688,120148.0
2020-07-27 11:20:00,105.25,105.27,104.97,105.07,112379.0,102.5785,102.598,102.3056,102.4031,112379.0
2020-07-27 11:30:00,105.08,105.14,104.94,105.14,64917.0,102.4128,102.4713,102.2764,102.4713,64917.0
2020-07-27 11:40:00,105.16,105.36,105.13,105.35,67508.0,102.4908,102.6857,102.4616,102.676,67508.0
2020-07-27 11:50:00,105.34,105.4,105.26,105.28,56503.0,102.6662,102.7247,102.5883,102.6078,56503.0
2020-07-27 12:00:00,105.25,105.28,105.05,105.19,71837.0,102.5785,102.6078,102.3836,102.5201,71837.0
2020-07-27 12:10:00,105.19,105.37,105.15,105.35,59137.0,102.5201,102.6955,102.4811,102.676,59137.0
2020-07-27 12:20:00,105.34,105.39,105.26,105.27,51703.0,102.6662,102.715,102.5883,102.598,51703.0
2020-07-27 12:30:00,105.28,105.38,105.18,105.35,64141.0,102.6078,102.7052,102.5103,102.676,64141.0
2020-07-27 12:40:00,105.34,105.5,105.34,105.42,90968.0,102.6662,102.8222,102.6662,102.7442,90968.0
2020-07-27 12:50:00,105.43,105.53,105.37,105.53,40073.0,102.754,102.8514,102.6955,102.8514,40073.0
2020-07-27 13:00:00,105.54,105.6,105.48,105.55,35479.0,102.8612,102.9196,102.8027,102.8709,35479.0
2020-07-27 13:10:00,105.55,105.63,105.53,105.57,55615.0,102.8709,102.9489,102.8514,102.8904,55615.0
2020-07-27 13:20:00,105.56,105.74,105.55,105.72,52145.0,102.8807,103.0561,102.8709,103.0366,52145.0
2020-07-27 13:30:00,105.73,105.75,105.18,105.22,85795.0,103.0463,103.0658,102.5103,102.5493,85795.0
2020-07-27 13:40:00,105.22,105.43,105.13,105.42,53246.0,102.5493,102.754,102.4616,102.7442,53246.0
2020-07-27 13:50:00,105.43,105.65,105.38,105.63,49437.0,102.754,102.9684,102.7052,102.9489,49437.0
2020-07-27 14:00:00,105.63,105.78,105.6,105.67,69877.0,102.9489,103.0951,102.9196,102.9879,69877.0
2020-07-27 14:10:00,105.67,105.69,105.49,105.53,51593.0,102.9879,103.0074,102.8124,102.8514,51593.0
2020-07-27 14:20:00,105.54,105.74,105.54,105.74,52292.0,102.8612,103.0561,102.8612,103.0561,52292.0
2020-07-27 14:30:00,105.76,105.77,105.64,105.69,59980.0,103.0756,103.0853,102.9586,103.0074,59980.0
2020-07-27 14:40:00,105.69,105.82,105.68,105.8,84268.0,103.0074,103.1341,102.9976,103.1146,84268.0
2020-07-27 14:50:00,105.8,105.86,105.69,105.78,78593.0,103.1146,103.173,103.0074,103.0951,78593.0
2020-07-27 15:00:00,105.76,106.12,105.72,105.98,160226.0,103.0756,103.4264,103.0366,103.29,160226.0
2020-07-27 15:10:00,105.99,106.16,105.95,106.1,106442.0,103.2997,103.4654,103.2608,103.407,106442.0
2020-07-27 15:20:00,106.09,106.27,106.08,106.22,140315.0,103.3972,103.5726,103.3875,103.5239,140315.0
2020-07-27 15:30:00,106.22,106.26,105.93,105.96,113863.0,103.5239,103.5629,103.2413,103.2705,113863.0
2020-07-27 15:40:00,105.95,106.09,105.8,105.85,139384.0,103.2608,103.3972,103.1146,103.1633,139384.0
2020-07-27 15:50:00,105.85,105.85,105.49,105.62,440263.0,103.1633,103.1633,102.8124,102.9391,440263.0
2020-07-28 09:30:00,105.0,105.5,104.57,104.78,246913.0,102.3349,102.8222,101.9158,102.1205,246913.0
2020-07-28 09:40:00,104.76,104.97,104.58,104.96,130216.0,102.101,102.3056,101.9255,102.2959,130216.0
2020-07-28 09:50:00,104.96,105.02,104.85,104.89,90111.0,102.2959,102.3544,102.1887,102.2277,90111.0
2020-07-28 10:00:00,104.87,105.36,104.8,105.15,106160.0,102.2082,102.6857,102.1399,102.4811,106160.0
2020-07-28 10:10:00,105.15,105.2,104.91,104.99,62367.0,102.4811,102.5298,102.2472,102.3251,62367.0
2020-07-28 10:20:00,104.98,105.03,104.81,105.01,55597.0,102.3154,102.3641,102.1497,102.3446,55597.0
2020-07-28 10:30:00,105.01,105.1,104.83,105.08,44208.0,102.3446,102.4323,102.1692,102.4128,44208.0
2020-07-28 10:40:00,105.09,105.1,104.83,104.87,44665.0,102.4226,102.4323,102.1692,102.2082,44665.0
2020-07-28 10:50:00,104.9,105.14,104.89,105.05,53781.0,102.2374,102.4713,102.2277,102.3836,53781.0
2020-07-28 11:00:00,105.06,105.1,104.91,105.06,34944.0,102.3934,102.4323,102.2472,102.3934,34944.0
2020-07-28 11:10:00,105.06,105.2,104.94,105.07,105852.0,102.3934,102.5298,102.2764,102.4031,105852.0
2020-07-28 11:20:00,105.08,105.17,104.96,105.11,27932.0,102.4128,102.5006,102.2959,102.4421,27932.0
2020-07-28 11:30:00,105.12,105.22,105.06,105.2,46810.0,102.4518,102.5493,102.3934,102.5298,46810.0
2020-07-28 11:40:00,105.2,105.31,105.2,105.28,31013.0,102.5298,102.637,102.5298,102.6078,31013.0
2020-07-28 11:50:00,105.29,105.32,105.01,105.03,38969.0,102.6175,102.6468,102.3446,102.3641,38969.0
2020-07-28 12:00:00,105.04,105.06,104.84,104.98,33757.0,102.3739,102.3934,102.1789,102.3154,33757.0
2020-07-28 12:10:00,104.96,105.12,104.93,105.0,32279.0,102.2959,102.4518,102.2667,102.3349,32279.0
2020-07-28 12:20:00,105.0,105.1,104.97,105.06,17821.0,102.3349,102.4323,102.3056,102.3934,17821.0
2020-07-28 12:30:00,105.04,105.3,104.99,105.28,25612.0,102.3739,102.6273,102.3251,102.6078,25612.0
2020-07-28 12:40:00,105.25,105.3,105.01,105.05,67252.0,102.5785,102.6273,102.3446,102.3836,67252.0
2020-07-28 12:50:00,105.05,105.25,105.04,105.25,75082.0,102.3836,102.5785,102.3739,102.5785,75082.0
2020-07-28 13:00:00,105.25,105.43,105.2,105.41,32724.0,102.5785,102.754,102.5298,102.7345,32724.0
2020-07-28 13:10:00,105.42,105.45,105.25,105.4,86385.0,102.7442,102.7735,102.5785,102.7247,86385.0
2020-07-28 13:20:00,105.39,105.45,105.26,105.31,35613.0,102.715,102.7735,102.5883,102.637,35613.0
2020-07-28 13:30:00,105.3,105.38,105.28,105.36,26086.0,102.6273,102.7052,102.6078,102.6857,26086.0
2020-07-28 13:40:00,105.34,105.38,105.27,105.36,26900.0,102.6662,102.7052,102.598,102.6857,26900.0
2020-07-28 13:50:00,105.37,105.37,105.15,105.2,65948.0,102.6955,102.6955,102.4811,102.5298,65948.0
2020-07-28 14:00:00,105.22,105.23,104.96,105.03,54314.0,102.5493,102.559,102.2959,102.3641,54314.0
2020-07-28 14:10:00,105.03,105.1,104.97,104.99,31610.0,102.3641,102.4323,102.3056,102.3251,31610.0
2020-07-28 14:20:00,104.99,105.04,104.89,104.89,33662.0,102.3251,102.3739,102.2277,102.2277,33662.0
2020-07-28 14:30:00,104.89,104.97,104.84,104.96,37620.0,102.2277,102.3056,102.1789,102.2959,37620.0
2020-07-28 14:40:00,104.96,105.01,104.8,104.84,48207.0,102.2959,102.3446,102.1399,102.1789,48207.0
2020-07-28 14:50:00,104.84,104.96,104.82,104.89,60582.0,102.1789,102.2959,102.1594,102.2277,60582.0
2020-07-28 15:00:00,104.9,104.91,104.55,104.6,63854.0,102.2374,102.2472,101.8963,101.945,63854.0
2020-07-28 15:10:00,104.61,104.67,104.5,104.51,57442.0,101.9548,102.0132,101.8476,101.8573,57442.0
2020-07-28 15:20:00,104.51,104.69,104.5,104.58,55175.0,101.8573,102.0327,101.8476,101.9255,55175.0
2020-07-28 15:30:00,104.57,104.7,104.5,104.6,68942.0,101.9158,102.0425,101.8476,101.945,68942.0
2020-07-28 15:40:00,104.58,104.69,104.4,104.41,73524.0,101.9255,102.0327,101.7501,101.7598,73524.0
2020-07-28 15:50:00,104.4,104.53,104.0,104.49,272482.0,101.7501,101.8768,101.3603,101.8378,272482.0
2020-07-29 09:30:00,105.22,105.46,104.54,105.31,140946.0,102.5493,102.7832,101.8865,102.637,140946.0
2020-07-29 09:40:00,105.27,105.36,105.05,105.24,85558.0,102.598,102.6857,102.3836,102.5688,85558.0
2020-07-29 09:50:00,105.28,105.49,105.23,105.42,64961.0,102.6078,102.8124,102.559,102.7442,64961.0
2020-07-29 10:00:00,105.44,105.44,105.31,105.34,43051.0,102.7637,102.7637,102.637,102.6662,43051.0
2020-07-29 10:10:00,105.35,105.85,105.34,105.85,59333.0,102.676,103.1633,102.6662,103.1633,59333.0
2020-07-29 10:20:00,105.81,105.81,105.46,105.61,82253.0,103.1243,103.1243,102.7832,102.9294,82253.0
2020-07-29 10:30:00,105.61,105.77,105.54,105.77,32020.0,102.9294,103.0853,102.8612,103.0853,32020.0
2020-07-29 10:40:00,105.77,105.84,105.64,105.64,65679.0,103.0853,103.1536,102.9586,102.9586,65679.0
2020-07-29 10:50:00,105.63,105.78,105.54,105.76,79980.0,102.9489,103.0951,102.8612,103.0756,79980.0
2020-07-29 11:00:00,105.77,105.88,105.74,105.79,50686.0,103.0853,103.1925,103.0561,103.1048,50686.0
2020-07-29 11:10:00,105.85,105.86,105.61,105.65,41092.0,103.1633,103.173,102.9294,102.9684,41092.0
2020-07-29 11:20:00,105.64,105.68,105.46,105.54,123725.0,102.9586,102.9976,102.7832,102.8612,123725.0
2020-07-29 11:30:00,105.52,105.63,105.45,105.59,59117.0,102.8417,102.9489,102.7735,102.9099,59117.0
2020-07-29 11:40:00,105.6,105.69,105.53,105.57,26819.0,102.9196,103.0074,102.8514,102.8904,26819.0
2020-07-29 11:50:00,105.57,105.62,105.46,105.57,40226.0,102.8904,102.9391,102.7832,102.8904,40226.0
2020-07-29 12:00:00,105.56,105.57,105.35,105.35,61200.0,102.8807,102.8904,102.676,102.676,61200.0
2020-07-29 12:10:00,105.34,105.62,105.34,105.59,34540.0,102.6662,102.9391,102.6662,102.9099,34540.0
2020-07-29 12:20:00,105.6,105.72,105.6,105.7,21571.0,102.9196,103.0366,102.9196,103.0171,21571.0
2020-07-29 12:30:00,105.71,105.8,105.67,105.76,32309.0,103.0269,103.1146,102.9879,103.0756,32309.0
2020-07-29 12:40:00,105.78,105.81,105.7,105.75,25829.0,103.0951,103.1243,103.0171,103.0658,25829.0
2020-07-29 12:50:00,105.75,105.79,105.64,105.64,24953.0,103.0658,103.1048,102.9586,102.9586,24953.0
2020-07-29 13:00:00,105.64,105.73,105.51,105.55,23414.0,102.9586,103.0463,102.8319,102.8709,23414.0
2020-07-29 13:10:00,105.53,105.67,105.51,105.64,26707.0,102.8514,102.9879,102.8319,102.9586,26707.0
2020-07-29 13:20:00,105.63,105.67,105.48,105.5,31331.0,102.9489,102.9879,102.8027,102.8222,31331.0
2020-07-29 13:30:00,105.5,105.55,105.47,105.52,45641.0,102.8222,102.8709,102.7929,102.8417,45641.0
2020-07-29 13:40:00,105.52,105.68,105.5,105.63,26867.0,102.8417,102.9976,102.8222,102.9489,26867.0
2020-07-29 13:50:00,105.65,105.72,105.59,105.65,54853.0,102.9684,103.0366,102.9099,102.9684,54853.0
2020-07-29 14:00:00,105.66,105.78,105.53,105.77,42839.0,102.9781,103.0951,102.8514,103.0853,42839.0
2020-07-29 14:10:00,105.76,105.98,105.76,105.95,49211.0,103.0756,103.29,103.0756,103.2608,49211.0
2020-07-29 14:20:00,105.95,106.11,105.93,105.97,58400.0,103.2608,103.4167,103.2413,103.2803,58400.0
2020-07-29 14:30:00,105.99,106.2,105.99,106.16,33347.0,103.2997,103.5044,103.2997,103.4654,33347.0
2020-07-29 14:40:00,106.16,106.37,106.15,106.28,49798.0,103.4654,103.6701,103.4557,103.5824,49798.0
2020-07-29 14:50:00,106.27,106.33,105.92,105.93,32221.0,103.5726,103.6311,103.2315,103.2413,32221.0
2020-07-29 15:00:00,105.9,105.98,105.6,105.74,32748.0,103.212,103.29,102.9196,103.0561,32748.0
2020-07-29 15:10:00,105.73,105.94,105.73,105.86,40713.0,103.0463,103.251,103.0463,103.173,40713.0
2020-07-29 15:20:00,105.89,106.17,105.84,105.94,51223.0,103.2023,103.4752,103.1536,103.251,51223.0
2020-07-29 15:30:00,105.95,106.09,105.88,105.97,54320.0,103.2608,103.3972,103.1925,103.2803,54320.0
2020-07-29 15:40:00,105.98,106.01,105.72,105.96,64252.0,103.29,103.3192,103.0366,103.2705,64252.0
2020-07-29 15:50:00,105.93,105.94,105.58,105.78,214748.0,103.2413,103.251,102.9002,103.0951,214748.0
2020-07-30 09:30:00,104.73,105.4,104.64,104.92,140762.0,102.0717,102.7247,101.984,102.2569,140762.0
2020-07-30 09:40:00,104.92,105.18,104.7,105.05,50839.0,102.2569,102.5103,102.0425,102.3836,50839.0
2020-07-30 09:50:00,105.03,105.11,104.75,104.81,51151.0,102.3641,102.4421,102.0912,102.1497,51151.0
2020-07-30 10:00:00,104.86,105.38,104.59,105.27,100821.0,102.1984,102.7052,101.9353,102.598,100821.0
2020-07-30 10:10:00,105.25,105.29,104.87,105.02,55750.0,102.5785,102.6175,102.2082,102.3544,55750.0
2020-07-30 10:20:00,104.99,104.99,104.66,104.77,49172.0,102.3251,102.3251,102.0035,102.1107,49172.0
2020-07-30 10:30:00,104.76,105.18,104.75,105.18,23770.0,102.101,102.5103,102.0912,102.5103,23770.0
2020-07-30 10:40:00,105.17,105.24,105.0,105.08,35349.0,102.5006,102.5688,102.3349,102.4128,35349.0
2020-07-30 10:50:00,105.08,105.27,105.0,105.24,59263.0,102.4128,102.598,102.3349,102.5688,59263.0
2020-07-30 11:00:00,105.24,105.62,105.22,105.48,72497.0,102.5688,102.9391,102.5493,102.8027,72497.0
2020-07-30 11:10:00,105.49,105.6,105.2,105.43,55126.0,102.8124,102.9196,102.5298,102.754,55126.0
2020-07-30 11:20:00,105.42,105.52,105.16,105.31,43778.0,102.7442,102.8417,102.4908,102.637,43778.0
2020-07-30 11:30:00,105.32,105.52,105.25,105.44,41131.0,102.6468,102.8417,102.5785,102.7637,41131.0
2020-07-30 11:40:00,105.44,105.51,105.34,105.38,25532.0,102.7637,102.8319,102.6662,102.7052,25532.0
2020-07-30 11:50:00,105.42,105.45,105.28,105.4,26322.0,102.7442,102.7735,102.6078,102.7247,26322.0
2020-07-30 12:00:00,105.44,105.5,105.29,105.37,43882.0,102.7637,102.8222,102.6175,102.6955,43882.0
2020-07-30 12:10:00,105.38,105.95,105.3,105.83,43721.0,102.7052,103.2608,102.6273,103.1438,43721.0
2020-07-30 12:20:00,105.82,105.88,105.66,105.66,24787.0,103.1341,103.1925,102.9781,102.9781,24787.0
2020-07-30 12:30:00,105.66,105.79,105.54,105.55,51744.0,102.9781,103.1048,102.8612,102.8709,51744.0
2020-07-30 12:40:00,105.54,105.64,105.5,105.61,29016.0,102.8612,102.9586,102.8222,102.9294,29016.0
2020-07-30 12:50:00,105.62,105.69,105.55,105.63,24932.0,102.9391,103.0074,102.8709,102.9489,24932.0
2020-07-30 13:00:00,105.61,105.75,105.58,105.7,22001.0,102.9294,103.0658,102.9002,103.0171,22001.0
2020-07-30 13:10:00,105.71,105.89,105.71,105.79,26756.0,103.0269,103.2023,103.0269,103.1048,26756.0
2020-07-30 13:20:00,105.79,105.8,105.57,105.61,33711.0,103.1048,103.1146,102.8904,102.9294,33711.0
2020-07-30 13:30:00,105.61,105.68,105.4,105.42,39331.0,102.9294,102.9976,102.7247,102.7442,39331.0
2020-07-30 13:40:00,105.42,105.57,105.42,105.49,28319.0,102.7442,102.8904,102.7442,102.8124,28319.0
2020-07-30 13:50:00,105.49,105.65,105.47,105.62,19701.0,102.8124,102.9684,102.7929,102.9391,19701.0
2020-07-30 14:00:00,105.61,105.78,105.57,105.74,24951.0,102.9294,103.0951,102.8904,103.0561,24951.0
2020-07-30 14:10:00,105.73,105.73,105.53,105.58,27543.0,103.0463,103.0463,102.8514,102.9002,27543.0
2020-07-30 14:20:00,105.58,105.64,105.49,105.6,33309.0,102.9002,102.9586,102.8124,102.9196,33309.0
2020-07-30 14:30:00,105.61,105.74,105.58,105.73,42323.0,102.9294,103.0561,102.9002,103.0463,42323.0
2020-07-30 14:40:00,105.74,105.84,105.73,105.78,34016.0,103.0561,103.1536,103.0463,103.0951,34016.0
2020-07-30 14:50:00,105.79,105.79,105.58,105.64,34288.0,103.1048,103.1048,102.9002,102.9586,34288.0
2020-07-30 15:00:00,105.64,105.7,105.5,105.57,44852.0,102.9586,103.0171,102.8222,102.8904,44852.0
2020-07-30 15:10:00,105.57,105.74,105.54,105.73,60305.0,102.8904,103.0561,102.8612,103.0463,60305.0
2020-07-30 15:20:00,105.7,105.74,105.54,105.66,43172.0,103.0171,103.0561,102.8612,102.9781,43172.0
2020-07-30 15:30:00,105.66,105.73,105.58,105.61,61862.0,102.9781,103.0463,102.9002,102.9294,61862.0
2020-07-30 15:40:00,105.59,105.66,105.44,105.49,75206.0,102.9099,102.9781,102.7637,102.8124,75206.0
2020-07-30 15:50:00,105.5,105.66,105.36,105.48,209367.0,102.8222,102.9781,102.6857,102.8027,209367.0
2020-07-31 09:30:00,105.63,105.94,105.51,105.59,124804.0,102.9489,103.251,102.8319,102.9099,124804.0
2020-07-31 09:40:00,105.66,105.89,105.59,105.77,33928.0,102.9781,103.2023,102.9099,103.0853,33928.0
2020-07-31 09:50:00,105.75,106.15,105.66,105.98,42046.0,103.0658,103.4557,102.9781,103.29,42046.0
2020-07-31 10:00:00,105.96,105.97,105.72,105.89,55793.0,103.2705,103.2803,103.0366,103.2023,55793.0
2020-07-31 10:10:00,105.93,105.93,105.65,105.82,44799.0,103.2413,103.2413,102.9684,103.1341,44799.0
2020-07-31 10:20:00,105.79,106.1,105.71,105.98,46931.0,103.1048,103.407,103.0269,103.29,46931.0
2020-07-31 10:30:00,105.96,106.01,105.73,105.95,42263.0,103.2705,103.3192,103.0463,103.2608,42263.0
2020-07-31 10:40:00,105.95,106.0,105.79,105.93,41439.0,103.2608,103.3095,103.1048,103.2413,41439.0
2020-07-31 10:50:00,105.93,106.22,105.84,106.15,52417.0,103.2413,103.5239,103.1536,103.4557,52417.0
2020-07-31 11:00:00,106.18,106.19,106.01,106.01,38615.0,103.4849,103.4947,103.3192,103.3192,38615.0
2020-07-31 11:10:00,106.02,106.29,105.98,106.26,47317.0,103.329,103.5921,103.29,103.5629,47317.0
2020-07-31 11:20:00,106.29,106.37,106.2,106.36,24022.0,103.5921,103.6701,103.5044,103.6604,24022.0
2020-07-31 11:30:00,106.37,106.4,106.1,106.17,29866.0,103.6701,103.6993,103.407,103.4752,29866.0
2020-07-31 11:40:00,106.19,106.35,106.18,106.25,50048.0,103.4947,103.6506,103.4849,103.5531,50048.0
2020-07-31 11:50:00,106.23,106.23,105.62,105.65,71337.0,103.5337,103.5337,102.9391,102.9684,71337.0
2020-07-31 12:00:00,105.67,105.7,105.29,105.34,60107.0,102.9879,103.0171,102.6175,102.6662,60107.0
2020-07-31 12:10:00,105.36,105.42,105.15,105.3,67415.0,102.6857,102.7442,102.4811,102.6273,67415.0
2020-07-31 12:20:00,105.3,105.7,105.3,105.63,42613.0,102.6273,103.0171,102.6273,102.9489,42613.0
2020-07-31 12:30:00,105.61,105.61,105.05,105.1,41234.0,102.9294,102.9294,102.3836,102.4323,41234.0
2020-07-31 12:40:00,105.09,105.35,105.09,105.34,40336.0,102.4226,102.676,102.4226,102.6662,40336.0
2020-07-31 12:50:00,105.34,105.38,105.05,105.21,44902.0,102.6662,102.7052,102.3836,102.5395,44902.0
2020-07-31 13:00:00,105.19,105.41,105.18,105.39,22534.0,102.5201,102.7345,102.5103,102.715,22534.0
2020-07-31 13:10:00,105.42,105.43,105.2,105.33,29891.0,102.7442,102.754,102.5298,102.6565,29891.0
2020-07-31 13:20:00,105.34,105.6,105.32,105.56,29281.0,102.6662,102.9196,102.6468,102.8807,29281.0
2020-07-31 13:30:00,105.56,105.62,105.48,105.5,26153.0,102.8807,102.9391,102.8027,102.8222,26153.0
2020-07-31 13:40:00,105.51,105.76,105.51,105.76,31306.0,102.8319,103.0756,102.8319,103.0756,31306.0
2020-07-31 13:50:00,105.76,105.91,105.61,105.63,46414.0,103.0756,103.2218,102.9294,102.9489,46414.0
2020-07-31 14:00:00,105.64,105.92,105.34,105.36,61623.0,102.9586,103.2315,102.6662,102.6857,61623.0
2020-07-31 14:10:00,105.34,105.52,105.29,105.5,42060.0,102.6662,102.8417,102.6175,102.8222,42060.0
2020-07-31 14:20:00,105.5,105.82,105.5,105.8,59605.0,102.8222,103.1341,102.8222,103.1146,59605.0
2020-07-31 14:30:00,105.78,105.94,105.72,105.85,47296.0,103.0951,103.251,103.0366,103.1633,47296.0
2020-07-31 14:40:00,105.85,106.08,105.8,105.96,51344.0,103.1633,103.3875,103.1146,103.2705,51344.0
2020-07-31 14:50:00,105.94,106.31,105.93,106.24,41542.0,103.251,103.6116,103.2413,103.5434,41542.0
2020-07-31 15:00:00,106.24,106.5,106.07,106.4,94708.0,103.5434,103.7968,103.3777,103.6993,94708.0
2020-07-31 15:10:00,106.42,106.65,106.36,106.62,82264.0,103.7188,103.943,103.6604,103.9138,82264.0
2020-07-31 15:20:00,106.62,106.74,106.59,106.72,76476.0,103.9138,104.0307,103.8845,104.0112,76476.0
2020-07-31 15:30:00,106.72,106.82,106.63,106.65,113210.0,104.0112,104.1087,103.9235,103.943,113210.0
2020-07-31 15:40:00,106.66,107.0,106.51,106.98,179689.0,103.9527,104.2841,103.8065,104.2646,179689.0
2020-07-31 15:50:00,106.97,107.42,106.74,107.42,550127.0,104.2549,104.6934,104.0307,104.6934,550127.0
2020-08-03 09:30:00,107.9,108.31,107.48,108.1,175065.0,105.1613,105.5609,104.7519,105.3562,175065.0
2020-08-03 09:40:00,108.09,108.58,107.9,108.09,102137.0,105.3464,105.824,105.1613,105.3464,102137.0
2020-08-03 09:50:00,108.08,108.13,107.88,107.94,97917.0,105.3367,105.3854,105.1418,105.2002,97917.0
2020-08-03 10:00:00,107.96,108.63,107.88,108.55,105914.0,105.2197,105.8727,105.1418,105.7948,105914.0
2020-08-03 10:10:00,108.52,108.52,108.21,108.5,49450.0,105.7655,105.7655,105.4634,105.746,49450.0
2020-08-03 10:20:00,108.5,108.57,108.25,108.25,46413.0,105.746,105.8143,105.5024,105.5024,46413.0
2020-08-03 10:30:00,108.24,108.39,108.21,108.34,52089.0,105.4926,105.6388,105.4634,105.5901,52089.0
2020-08-03 10:40:00,108.35,108.53,108.28,108.41,64713.0,105.5998,105.7753,105.5316,105.6583,64713.0
2020-08-03 10:50:00,108.41,108.52,108.35,108.49,114355.0,105.6583,105.7655,105.5998,105.7363,114355.0
2020-08-03 11:00:00,108.51,108.74,108.44,108.59,92931.0,105.7558,105.9799,105.6876,105.8338,92931.0
2020-08-03 11:10:00,108.6,108.68,108.43,108.45,57792.0,105.8435,105.9215,105.6778,105.6973,57792.0
2020-08-03 11:20:00,108.47,108.5,108.27,108.31,66415.0,105.7168,105.746,105.5219,105.5609,66415.0
2020-08-03 11:30:00,108.3,108.47,108.28,108.4,66466.0,105.5511,105.7168,105.5316,105.6486,66466.0
2020-08-03 11:40:00,108.42,108.42,107.99,108.02,84156.0,105.6681,105.6681,105.249,105.2782,84156.0
2020-08-03 11:50:00,108.02,108.11,107.68,107.79,70163.0,105.2782,105.3659,104.9468,105.0541,70163.0
2020-08-03 12:00:00,107.78,107.84,107.51,107.52,31173.0,105.0443,105.1028,104.7812,104.7909,31173.0
2020-08-03 12:10:00,107.53,107.86,107.44,107.79,51327.0,104.8007,105.1223,104.7129,105.0541,51327.0
2020-08-03 12:20:00,107.8,107.96,107.72,107.75,57855.0,105.0638,105.2197,104.9858,105.0151,57855.0
2020-08-03 12:30:00,107.73,107.74,107.51,107.51,39926.0,104.9956,105.0053,104.7812,104.7812,39926.0
2020-08-03 12:40:00,107.53,107.58,107.37,107.56,39367.0,104.8007,104.8494,104.6447,104.8299,39367.0
2020-08-03 12:50:00,107.56,107.58,107.33,107.37,45993.0,104.8299,104.8494,104.6057,104.6447,45993.0
2020-08-03 13:00:00,107.38,107.67,107.37,107.62,34439.0,104.6545,104.9371,104.6447,104.8884,34439.0
2020-08-03 13:10:00,107.6,107.67,107.51,107.51,30718.0,104.8689,104.9371,104.7812,104.7812,30718.0
2020-08-03 13:20:00,107.51,107.56,107.45,107.54,33544.0,104.7812,104.8299,104.7227,104.8104,33544.0
2020-08-03 13:30:00,107.55,107.7,107.49,107.63,28963.0,104.8201,104.9663,104.7617,104.8981,28963.0
2020-08-03 13:40:00,107.64,107.75,107.57,107.6,33815.0,104.9079,105.0151,104.8396,104.8689,33815.0
2020-08-03 13:50:00,107.59,107.6,107.46,107.5,29399.0,104.8591,104.8689,104.7324,104.7714,29399.0
2020-08-03 14:00:00,107.5,107.56,107.46,107.48,36411.0,104.7714,104.8299,104.7324,104.7519,36411.0
2020-08-03 14:10:00,107.48,107.59,107.43,107.53,37707.0,104.7519,104.8591,104.7032,104.8007,37707.0
2020-08-03 14:20:00,107.52,107.53,107.38,107.39,44816.0,104.7909,104.8007,104.6545,104.6642,44816.0
2020-08-03 14:30:00,107.39,107.49,107.38,107.42,32610.0,104.6642,104.7617,104.6545,104.6934,32610.0
2020-08-03 14:40:00,107.42,107.51,107.4,107.43,44321.0,104.6934,104.7812,104.674,104.7032,44321.0
2020-08-03 14:50:00,107.43,107.53,107.4,107.41,57537.0,104.7032,104.8007,104.674,104.6837,57537.0
2020-08-03 15:00:00,107.41,107.41,107.2,107.2,78894.0,104.6837,104.6837,104.479,104.479,78894.0
2020-08-03 15:10:00,107.21,107.21,106.92,106.96,87372.0,104.4888,104.4888,104.2061,104.2451,87372.0
2020-08-03 15:20:00,106.97,107.3,106.93,107.23,98544.0,104.2549,104.5765,104.2159,104.5083,98544.0
2020-08-03 15:30:00,107.2,107.34,107.02,107.26,99205.0,104.479,104.6155,104.3036,104.5375,99205.0
2020-08-03 15:40:00,107.26,107.35,107.15,107.33,133087.0,104.5375,104.6252,104.4303,104.6057,133087.0
2020-08-03 15:50:00,107.34,107.41,106.82,106.88,454500.0,104.6155,104.6837,104.1087,104.1672,454500.0
2020-08-04 09:30:00,106.63,107.79,106.38,107.68,127923.0,103.9235,105.0541,103.6798,104.9468,127923.0
2020-08-04 09:40:00,107.68,107.76,107.4,107.44,81437.0,104.9468,105.0248,104.674,104.7129,81437.0
2020-08-04 09:50:00,107.45,107.86,107.43,107.8,44314.0,104.7227,105.1223,104.7032,105.0638,44314.0
2020-08-04 10:00:00,107.8,107.8,107.48,107.6,46412.0,105.0638,105.0638,104.7519,104.8689,46412.0
2020-08-04 10:10:00,107.63,107.79,107.45,107.59,55186.0,104.8981,105.0541,104.7227,104.8591,55186.0
2020-08-04 10:20:00,107.6,107.69,107.25,107.49,78112.0,104.8689,104.9566,104.5278,104.7617,78112.0
2020-08-04 10:30:00,107.5,107.55,107.3,107.51,86343.0,104.7714,104.8201,104.5765,104.7812,86343.0
2020-08-04 10:40:00,107.5,107.78,107.45,107.65,53692.0,104.7714,105.0443,104.7227,104.9176,53692.0
2020-08-04 10:50:00,107.68,107.71,107.37,107.48,134272.0,104.9468,104.9761,104.6447,104.7519,134272.0
2020-08-04 11:00:00,107.48,107.84,107.48,107.69,55783.0,104.7519,105.1028,104.7519,104.9566,55783.0
2020-08-04 11:10:00,107.69,107.86,107.69,107.69,29758.0,104.9566,105.1223,104.9566,104.9566,29758.0
2020-08-04 11:20:00,107.71,107.83,107.6,107.72,63958.0,104.9761,105.093,104.8689,104.9858,63958.0
2020-08-04 11:30:00,107.7,107.8,107.64,107.75,31954.0,104.9663,105.0638,104.9079,105.0151,31954.0
2020-08-04 11:40:00,107.75,107.8,107.68,107.71,24237.0,105.0151,105.0638,104.9468,104.9761,24237.0
2020-08-04 11:50:00,107.72,107.73,107.43,107.46,21584.0,104.9858,104.9956,104.7032,104.7324,21584.0
2020-08-04 12:00:00,107.48,107.59,107.43,107.54,35051.0,104.7519,104.8591,104.7032,104.8104,35051.0
2020-08-04 12:10:00,107.54,107.73,107.48,107.69,32129.0,104.8104,104.9956,104.7519,104.9566,32129.0
2020-08-04 12:20:00,107.7,107.95,107.67,107.9,39287.0,104.9663,105.21,104.9371,105.1613,39287.0
2020-08-04 12:30:00,107.9,108.07,107.88,107.95,30691.0,105.1613,105.327,105.1418,105.21,30691.0
2020-08-04 12:40:00,107.96,107.99,107.81,107.82,23539.0,105.2197,105.249,105.0735,105.0833,23539.0
2020-08-04 12:50:00,107.83,107.85,107.59,107.72,24939.0,105.093,105.1125,104.8591,104.9858,24939.0
2020-08-04 13:00:00,107.74,107.76,107.58,107.75,16194.0,105.0053,105.0248,104.8494,105.0151,16194.0
2020-08-04 13:10:00,107.75,107.85,107.75,107.84,10602.0,105.0151,105.1125,105.0151,105.1028,10602.0
2020-08-04 13:20:00,107.83,107.91,107.77,107.85,11648.0,105.093,105.171,105.0346,105.1125,11648.0
2020-08-04 13:30:00,107.87,107.87,107.71,107.75,14769.0,105.132,105.132,104.9761,105.0151,14769.0
2020-08-04 13:40:00,107.76,107.83,107.74,107.8,21021.0,105.0248,105.093,105.0053,105.0638,21021.0
2020-08-04 13:50:00,107.81,107.86,107.74,107.74,35474.0,105.0735,105.1223,105.0053,105.0053,35474.0
2020-08-04 14:00:00,107.76,107.91,107.75,107.9,16133.0,105.0248,105.171,105.0151,105.1613,16133.0
2020-08-04 14:10:00,107.91,107.94,107.78,107.93,33947.0,105.171,105.2002,105.0443,105.1905,33947.0
2020-08-04 14:20:00,107.94,107.99,107.8,107.84,21934.0,105.2002,105.249,105.0638,105.1028,21934.0
2020-08-04 14:30:00,107.83,107.84,107.57,107.61,33741.0,105.093,105.1028,104.8396,104.8786,33741.0
2020-08-04 14:40:00,107.59,107.75,107.56,107.73,27839.0,104.8591,105.0151,104.8299,104.9956,27839.0
2020-08-04 14:50:00,107.72,107.99,107.71,107.96,31624.0,104.9858,105.249,104.9761,105.2197,31624.0
2020-08-04 15:00:00,107.96,108.01,107.88,107.9,29598.0,105.2197,105.2685,105.1418,105.1613,29598.0
2020-08-04 15:10:00,107.92,108.03,107.9,107.96,44233.0,105.1808,105.288,105.1613,105.2197,44233.0
2020-08-04 15:20:00,107.97,107.97,107.76,107.77,24795.0,105.2295,105.2295,105.0248,105.0346,24795.0
2020-08-04 15:30:00,107.77,107.82,107.62,107.82,41152.0,105.0346,105.0833,104.8884,105.0833,41152.0
2020-08-04 15:40:00,107.83,107.98,107.78,107.97,139848.0,105.093,105.2392,105.0443,105.2295,139848.0
2020-08-04 15:50:00,107.96,108.42,107.89,108.39,325611.0,105.2197,105.6681,105.1515,105.6388,325611.0
2020-08-05 09:30:00,108.69,109.16,108.41,108.69,103381.0,105.9312,106.3893,105.6583,105.9312,103381.0
2020-08-05 09:40:00,108.66,108.72,107.9,107.91,70293.0,105.902,105.9605,105.1613,105.171,70293.0
2020-08-05 09:50:00,107.93,108.07,107.62,107.71,70859.0,105.1905,105.327,104.8884,104.9761,70859.0
2020-08-05 10:00:00,107.7,107.84,107.42,107.6,49181.0,104.9663,105.1028,104.6934,104.8689,49181.0
2020-08-05 10:10:00,107.58,107.71,107.37,107.47,30558.0,104.8494,104.9761,104.6447,104.7422,30558.0
2020-08-05 10:20:00,107.49,107.63,107.33,107.63,37510.0,104.7617,104.8981,104.6057,104.8981,37510.0
2020-08-05 10:30:00,107.63,107.82,107.59,107.79,53393.0,104.8981,105.0833,104.8591,105.0541,53393.0
2020-08-05 10:40:00,107.79,107.99,107.74,107.92,43372.0,105.0541,105.249,105.0053,105.1808,43372.0
2020-08-05 10:50:00,107.92,107.94,107.56,107.59,27829.0,105.1808,105.2002,104.8299,104.8591,27829.0
2020-08-05 11:00:00,107.6,107.76,107.51,107.62,35743.0,104.8689,105.0248,104.7812,104.8884,35743.0
2020-08-05 11:10:00,107.62,107.64,107.44,107.48,42942.0,104.8884,104.9079,104.7129,104.7519,42942.0
2020-08-05 11:20:00,107.45,107.57,107.43,107.51,29875.0,104.7227,104.8396,104.7032,104.7812,29875.0
2020-08-05 11:30:00,107.5,107.52,107.4,107.51,29794.0,104.7714,104.7909,104.674,104.7812,29794.0
2020-08-05 11:40:00,107.5,107.65,107.26,107.45,31704.0,104.7714,104.9176,104.5375,104.7227,31704.0
2020-08-05 11:50:00,107.47,107.55,107.38,107.42,28791.0,104.7422,104.8201,104.6545,104.6934,28791.0
2020-08-05 12:00:00,107.41,107.6,107.4,107.52,35741.0,104.6837,104.8689,104.674,104.7909,35741.0
2020-08-05 12:10:00,107.5,107.6,107.48,107.55,41664.0,104.7714,104.8689,104.7519,104.8201,41664.0
2020-08-05 12:20:00,107.55,107.62,107.5,107.57,34328.0,104.8201,104.8884,104.7714,104.8396,34328.0
2020-08-05 12:30:00,107.58,107.73,107.55,107.72,17129.0,104.8494,104.9956,104.8201,104.9858,17129.0
2020-08-05 12:40:00,107.7,107.78,107.68,107.69,25609.0,104.9663,105.0443,104.9468,104.9566,25609.0
2020-08-05 12:50:00,107.69,107.8,107.62,107.63,27441.0,104.9566,105.0638,104.8884,104.8981,27441.0
2020-08-05 13:00:00,107.62,107.63,107.47,107.53,42503.0,104.8884,104.8981,104.7422,104.8007,42503.0
2020-08-05 13:10:00,107.56,107.92,107.54,107.89,107954.0,104.8299,105.1808,104.8104,105.1515,107954.0
2020-08-05 13:20:00,107.89,107.89,107.67,107.75,108543.0,105.1515,105.1515,104.9371,105.0151,108543.0
2020-08-05 13:30:00,107.76,107.79,107.72,107.77,21473.0,105.0248,105.0541,104.9858,105.0346,21473.0
2020-08-05 13:40:00,107.75,107.83,107.74,107.8,16756.0,105.0151,105.093,105.0053,105.0638,16756.0
2020-08-05 13:50:00,107.81,107.83,107.76,107.83,17945.0,105.0735,105.093,105.0248,105.093,17945.0
2020-08-05 14:00:00,107.82,107.97,107.82,107.91,32660.0,105.0833,105.2295,105.0833,105.171,32660.0
2020-08-05 14:10:00,107.9,107.92,107.8,107.88,34428.0,105.1613,105.1808,105.0638,105.1418,34428.0
2020-08-05 14:20:00,107.87,107.93,107.85,107.93,19378.0,105.132,105.1905,105.1125,105.1905,19378.0
2020-08-05 14:30:00,107.95,108.06,107.9,108.06,35123.0,105.21,105.3172,105.1613,105.3172,35123.0
2020-08-05 14:40:00,108.05,108.25,108.01,108.25,52206.0,105.3075,105.5024,105.2685,105.5024,52206.0
2020-08-05 14:50:00,108.26,108.31,108.16,108.21,28753.0,105.5121,105.5609,105.4147,105.4634,28753.0
2020-08-05 15:00:00,108.21,108.27,108.16,108.18,46283.0,105.4634,105.5219,105.4147,105.4342,46283.0
2020-08-05 15:10:00,108.18,108.23,108.09,108.22,27456.0,105.4342,105.4829,105.3464,105.4731,27456.0
2020-08-05 15:20:00,108.2,108.25,108.05,108.08,43090.0,105.4537,105.5024,105.3075,105.3367,43090.0
2020-08-05 15:30:00,108.08,108.11,107.93,108.02,56115.0,105.3367,105.3659,105.1905,105.2782,56115.0
2020-08-05 15:40:00,108.02,108.12,107.95,108.0,76240.0,105.2782,105.3757,105.21,105.2587,76240.0
2020-08-05 15:50:00,108.0,108.02,107.83,107.83,193798.0,105.2587,105.2782,105.093,105.093,193798.0
2020-08-06 09:30:00,107.45,107.72,107.18,107.61,81345.0,104.7227,104.9858,104.4595,104.8786,81345.0
2020-08-06 09:40:00,107.66,107.69,107.29,107.51,60336.0,104.9274,104.9566,104.5667,104.7812,60336.0
2020-08-06 09:50:00,107.48,108.04,107.41,108.0,37042.0,104.7519,105.2977,104.6837,105.2587,37042.0
2020-08-06 10:00:00,107.98,108.02,107.69,107.71,37075.0,105.2392,105.2782,104.9566,104.9761,37075.0
2020-08-06 10:10:00,107.73,107.97,107.71,107.94,34425.0,104.9956,105.2295,104.9761,105.2002,34425.0
2020-08-06 10:20:00,107.98,108.17,107.91,108.1,75642.0,105.2392,105.4244,105.171,105.3562,75642.0
2020-08-06 10:30:00,108.13,108.3,107.92,107.93,27212.0,105.3854,105.5511,105.1808,105.1905,27212.0
2020-08-06 10:40:00,107.92,107.99,107.79,107.82,33293.0,105.1808,105.249,105.0541,105.0833,33293.0
2020-08-06 10:50:00,107.81,107.96,107.73,107.77,66380.0,105.0735,105.2197,104.9956,105.0346,66380.0
2020-08-06 11:00:00,107.76,108.07,107.74,107.95,38920.0,105.0248,105.327,105.0053,105.21,38920.0
2020-08-06 11:10:00,107.95,107.99,107.61,107.83,49514.0,105.21,105.249,104.8786,105.093,49514.0
2020-08-06 11:20:00,107.85,107.87,107.57,107.69,37002.0,105.1125,105.132,104.8396,104.9566,37002.0
2020-08-06 11:30:00,107.69,107.89,107.58,107.59,40896.0,104.9566,105.1515,104.8494,104.8591,40896.0
2020-08-06 11:40:00,107.6,107.71,107.52,107.58,51625.0,104.8689,104.9761,104.7909,104.8494,51625.0
2020-08-06 11:50:00,107.54,107.58,107.36,107.41,36031.0,104.8104,104.8494,104.635,104.6837,36031.0
2020-08-06 12:00:00,107.42,107.75,107.42,107.73,33122.0,104.6934,105.0151,104.6934,104.9956,33122.0
2020-08-06 12:10:00,107.71,108.12,107.61,108.02,83867.0,104.9761,105.3757,104.8786,105.2782,83867.0
2020-08-06 12:20:00,108.03,108.19,107.82,107.86,35260.0,105.288,105.4439,105.0833,105.1223,35260.0
2020-08-06 12:30:00,107.84,107.92,107.74,107.89,17708.0,105.1028,105.1808,105.0053,105.1515,17708.0
2020-08-06 12:40:00,107.88,107.93,107.72,107.73,19402.0,105.1418,105.1905,104.9858,104.9956,19402.0
2020-08-06 12:50:00,107.73,107.74,107.6,107.67,28036.0,104.9956,105.0053,104.8689,104.9371,28036.0
2020-08-06 13:00:00,107.68,107.76,107.49,107.54,49023.0,104.9468,105.0248,104.7617,104.8104,49023.0
2020-08-06 13:10:00,107.56,107.64,107.38,107.51,94318.0,104.8299,104.9079,104.6545,104.7812,94318.0
2020-08-06 13:20:00,107.49,107.75,107.49,107.67,50066.0,104.7617,105.0151,104.7617,104.9371,50066.0
2020-08-06 13:30:00,107.7,107.7,107.59,107.59,21765.0,104.9663,104.9663,104.8591,104.8591,21765.0
2020-08-06 13:40:00,107.6,107.88,107.5,107.73,129694.0,104.8689,105.1418,104.7714,104.9956,129694.0
2020-08-06 13:50:00,107.71,107.73,107.52,107.59,27986.0,104.9761,104.9956,104.7909,104.8591,27986.0
2020-08-06 14:00:00,107.56,107.76,107.54,107.72,26292.0,104.8299,105.0248,104.8104,104.9858,26292.0
2020-08-06 14:10:00,107.7,107.75,107.58,107.58,30390.0,104.9663,105.0151,104.8494,104.8494,30390.0
2020-08-06 14:20:00,107.56,107.78,107.51,107.77,46802.0,104.8299,105.0443,104.7812,105.0346,46802.0
2020-08-06 14:30:00,107.77,108.18,107.76,108.18,43669.0,105.0346,105.4342,105.0248,105.4342,43669.0
2020-08-06 14:40:00,108.16,108.16,107.89,107.97,40519.0,105.4147,105.4147,105.1515,105.2295,40519.0
2020-08-06 14:50:00,107.99,108.04,107.77,107.82,32299.0,105.249,105.2977,105.0346,105.0833,32299.0
2020-08-06 15:00:00,107.83,108.03,107.79,108.0,75796.0,105.093,105.288,105.0541,105.2587,75796.0
2020-08-06 15:10:00,108.04,108.06,107.93,107.99,70688.0,105.2977,105.3172,105.1905,105.249,70688.0
2020-08-06 15:20:00,108.0,108.0,107.78,107.85,73316.0,105.2587,105.2587,105.0443,105.1125,73316.0
2020-08-06 15:30:00,107.85,108.04,107.78,107.94,106310.0,105.1125,105.2977,105.0443,105.2002,106310.0
2020-08-06 15:40:00,107.95,108.03,107.84,107.87,123553.0,105.21,105.288,105.1028,105.132,123553.0
2020-08-06 15:50:00,107.86,108.1,107.77,108.1,371612.0,105.1223,105.3562,105.0346,105.3562,371612.0
2020-08-07 09:30:00,113.3,117.28,113.09,117.27,2115163.0,110.4242,114.3032,110.2195,114.2934,2115163.0
2020-08-07 09:40:00,117.24,117.69,116.83,117.12,1132829.0,114.2642,114.7028,113.8646,114.1472,1132829.0
2020-08-07 09:50:00,117.13,117.22,116.14,116.15,887181.0,114.157,114.2447,113.1921,113.2019,887181.0
2020-08-07 10:00:00,116.13,116.53,115.46,115.79,526801.0,113.1824,113.5722,112.5294,112.851,526801.0
2020-08-07 10:10:00,115.81,116.89,115.36,116.49,526468.0,112.8705,113.9231,112.4319,113.5332,526468.0
2020-08-07 10:20:00,116.47,116.99,116.14,116.37,261442.0,113.5137,114.0205,113.1921,113.4163,261442.0
2020-08-07 10:30:00,116.39,116.73,116.31,116.43,285773.0,113.4358,113.7671,113.3578,113.4748,285773.0
2020-08-07 10:40:00,116.46,116.9,116.38,116.74,227573.0,113.504,113.9328,113.426,113.7769,227573.0
2020-08-07 10:50:00,116.73,118.0,116.63,117.86,587995.0,113.7671,115.0049,113.6697,114.8685,587995.0
2020-08-07 11:00:00,117.84,117.92,116.86,117.08,420667.0,114.849,114.9269,113.8938,114.1083,420667.0
2020-08-07 11:10:00,117.08,117.09,116.36,116.62,235547.0,114.1083,114.118,113.4065,113.6599,235547.0
2020-08-07 11:20:00,116.59,116.6,116.09,116.19,259249.0,113.6307,113.6404,113.1434,113.2408,259249.0
2020-08-07 11:30:00,116.21,116.84,115.9,116.68,175196.0,113.2603,113.8743,112.9582,113.7184,175196.0
2020-08-07 11:40:00,116.68,117.44,116.67,116.93,254118.0,113.7184,114.4591,113.7087,113.9621,254118.0
2020-08-07 11:50:00,116.93,116.96,116.13,116.22,156033.0,113.9621,113.9913,113.1824,113.2701,156033.0
2020-08-07 12:00:00,116.2,116.32,115.9,116.17,121305.0,113.2506,113.3675,112.9582,113.2214,121305.0
2020-08-07 12:10:00,116.16,116.5,116.14,116.2,85534.0,113.2116,113.543,113.1921,113.2506,85534.0
2020-08-07 12:20:00,116.22,116.7,116.21,116.69,74259.0,113.2701,113.7379,113.2603,113.7282,74259.0
2020-08-07 12:30:00,116.68,116.76,116.17,116.22,66327.0,113.7184,113.7964,113.2214,113.2701,66327.0
2020-08-07 12:40:00,116.23,116.25,115.9,115.95,99717.0,113.2798,113.2993,112.9582,113.0069,99717.0
2020-08-07 12:50:00,115.93,116.09,115.36,115.36,131836.0,112.9874,113.1434,112.4319,112.4319,131836.0
2020-08-07 13:00:00,115.35,115.37,114.92,115.06,129439.0,112.4222,112.4417,112.0031,112.1395,129439.0
2020-08-07 13:10:00,115.06,115.34,114.85,114.85,259483.0,112.1395,112.4124,111.9349,111.9349,259483.0
2020-08-07 13:20:00,114.87,115.24,114.87,115.09,81047.0,111.9544,112.315,111.9544,112.1688,81047.0
2020-08-07 13:30:00,115.09,115.64,115.0,115.56,112823.0,112.1688,112.7048,112.0811,112.6268,112823.0
2020-08-07 13:40:00,115.56,115.67,115.23,115.24,121628.0,112.6268,112.734,112.3052,112.315,121628.0
2020-08-07 13:50:00,115.24,115.3,114.63,114.68,172301.0,112.315,112.3734,111.7204,111.7692,172301.0
2020-08-07 14:00:00,114.68,114.74,114.2,114.5,151744.0,111.7692,111.8277,111.3014,111.5937,151744.0
2020-08-07 14:10:00,114.5,114.7,114.23,114.5,103430.0,111.5937,111.7887,111.3306,111.5937,103430.0
2020-08-07 14:20:00,114.52,114.68,114.21,114.45,86334.0,111.6132,111.7692,111.3111,111.545,86334.0
2020-08-07 14:30:00,114.47,114.84,114.41,114.67,93382.0,111.5645,111.9251,111.506,111.7594,93382.0
2020-08-07 14:40:00,114.67,115.2,114.64,115.17,124517.0,111.7594,112.276,111.7302,112.2467,124517.0
2020-08-07 14:50:00,115.17,115.25,114.39,114.47,111592.0,112.2467,112.3247,111.4865,111.5645,111592.0
2020-08-07 15:00:00,114.47,114.86,114.41,114.74,81884.0,111.5645,111.9446,111.506,111.8277,81884.0
2020-08-07 15:10:00,114.74,114.94,114.52,114.77,101661.0,111.8277,112.0226,111.6132,111.8569,101661.0
2020-08-07 15:20:00,114.76,115.23,114.66,114.8,149260.0,111.8471,112.3052,111.7497,111.8861,149260.0
2020-08-07 15:30:00,114.78,115.05,114.63,115.03,139897.0,111.8666,112.1298,111.7204,112.1103,139897.0
2020-08-07 15:40:00,115.02,115.17,114.72,114.97,163664.0,112.1005,112.2467,111.8082,112.0518,163664.0
2020-08-07 15:50:00,114.98,115.21,114.72,115.08,421792.0,112.0616,112.2857,111.8082,112.159,421792.0
2020-08-10 09:30:00,115.06,115.26,114.25,114.68,256837.0,112.1395,112.3345,111.3501,111.7692,256837.0
2020-08-10 09:40:00,114.67,114.84,113.81,114.41,198636.0,111.7594,111.9251,110.9213,111.506,198636.0
2020-08-10 09:50:00,114.4,114.84,114.12,114.83,158648.0,111.4963,111.9251,111.2234,111.9154,158648.0
2020-08-10 10:00:00,114.87,114.92,114.46,114.54,126333.0,111.9544,112.0031,111.5548,111.6327,126333.0
2020-08-10 10:10:00,114.54,114.58,114.15,114.42,82664.0,111.6327,111.6717,111.2526,111.5158,82664.0
2020-08-10 10:20:00,114.42,114.56,114.12,114.43,65896.0,111.5158,111.6522,111.2234,111.5255,65896.0
2020-08-10 10:30:00,114.43,114.56,114.29,114.47,94174.0,111.5255,111.6522,111.3891,111.5645,94174.0
2020-08-10 10:40:00,114.5,114.54,113.6,113.81,114474.0,111.5937,111.6327,110.7166,110.9213,114474.0
2020-08-10 10:50:00,113.78,114.13,113.71,114.11,106699.0,110.892,111.2331,110.8238,111.2136,106699.0
2020-08-10 11:00:00,114.12,114.46,114.04,114.46,70926.0,111.2234,111.5548,111.1454,111.5548,70926.0
2020-08-10 11:10:00,114.46,114.57,114.37,114.5,77284.0,111.5548,111.662,111.467,111.5937,77284.0
2020-08-10 11:20:00,114.49,114.57,114.24,114.28,75864.0,111.584,111.662,111.3403,111.3793,75864.0
2020-08-10 11:30:00,114.27,114.31,114.07,114.17,70984.0,111.3696,111.4086,111.1747,111.2721,70984.0
2020-08-10 11:40:00,114.18,114.38,114.12,114.38,76828.0,111.2819,111.4768,111.2234,111.4768,76828.0
2020-08-10 11:50:00,114.39,114.7,114.38,114.57,69588.0,111.4865,111.7887,111.4768,111.662,69588.0
2020-08-10 12:00:00,114.6,114.67,114.45,114.54,58078.0,111.6912,111.7594,111.545,111.6327,58078.0
2020-08-10 12:10:00,114.54,114.62,114.42,114.51,74474.0,111.6327,111.7107,111.5158,111.6035,74474.0
2020-08-10 12:20:00,114.52,114.56,114.4,114.48,45773.0,111.6132,111.6522,111.4963,111.5743,45773.0
2020-08-10 12:30:00,114.48,114.56,114.42,114.45,34898.0,111.5743,111.6522,111.5158,111.545,34898.0
2020-08-10 12:40:00,114.46,114.87,114.45,114.82,51235.0,111.5548,111.9544,111.545,111.9056,51235.0
2020-08-10 12:50:00,114.86,115.06,114.83,114.99,58852.0,111.9446,112.1395,111.9154,112.0713,58852.0
2020-08-10 13:00:00,114.99,115.16,114.87,115.16,71186.0,112.0713,112.237,111.9544,112.237,71186.0
2020-08-10 13:10:00,115.16,115.25,114.98,115.03,82066.0,112.237,112.3247,112.0616,112.1103,82066.0
2020-08-10 13:20:00,115.03,115.17,114.98,115.01,51743.0,112.1103,112.2467,112.0616,112.0908,51743.0
2020-08-10 13:30:00,115.02,115.07,114.88,115.02,51549.0,112.1005,112.1493,111.9641,112.1005,51549.0
2020-08-10 13:40:00,115.03,115.03,114.83,114.87,45116.0,112.1103,112.1103,111.9154,111.9544,45116.0
2020-08-10 13:50:00,114.87,115.06,114.84,115.05,51351.0,111.9544,112.1395,111.9251,112.1298,51351.0
2020-08-10 14:00:00,115.05,115.24,114.98,115.09,46936.0,112.1298,112.315,112.0616,112.1688,46936.0
2020-08-10 14:10:00,115.1,115.54,115.1,115.54,72708.0,112.1785,112.6073,112.1785,112.6073,72708.0
2020-08-10 14:20:00,115.55,115.62,115.45,115.61,51403.0,112.6171,112.6853,112.5196,112.6756,51403.0
2020-08-10 14:30:00,115.63,115.87,115.62,115.78,99115.0,112.6951,112.929,112.6853,112.8413,99115.0
2020-08-10 14:40:00,115.79,115.92,115.51,115.6,65292.0,112.851,112.9777,112.5781,112.6658,65292.0
2020-08-10 14:50:00,115.62,115.78,115.39,115.78,65378.0,112.6853,112.8413,112.4612,112.8413,65378.0
2020-08-10 15:00:00,115.8,116.12,115.76,116.12,104233.0,112.8607,113.1726,112.8218,113.1726,104233.0
2020-08-10 15:10:00,116.12,116.57,116.12,116.57,174349.0,113.1726,113.6112,113.1726,113.6112,174349.0
2020-08-10 15:20:00,116.57,116.65,116.03,116.06,105892.0,113.6112,113.6892,113.0849,113.1141,105892.0
2020-08-10 15:30:00,116.05,116.23,115.95,116.09,105094.0,113.1044,113.2798,113.0069,113.1434,105094.0
2020-08-10 15:40:00,116.09,116.24,116.0,116.22,107496.0,113.1434,113.2896,113.0557,113.2701,107496.0
2020-08-10 15:50:00,116.21,116.54,116.0,116.14,389244.0,113.2603,113.582,113.0557,113.1921,389244.0
2020-08-11 09:30:00,116.08,116.2,114.69,114.89,238273.0,113.1336,113.2506,111.7789,111.9738,238273.0
2020-08-11 09:40:00,114.85,115.3,114.77,115.06,263259.0,111.9349,112.3734,111.8569,112.1395,263259.0
2020-08-11 09:50:00,115.06,115.07,114.24,114.74,80087.0,112.1395,112.1493,111.3403,111.8277,80087.0
2020-08-11 10:00:00,114.71,114.72,113.68,113.76,164092.0,111.7984,111.8082,110.7946,110.8725,164092.0
2020-08-11 10:10:00,113.77,114.08,113.52,113.9,185537.0,110.8823,111.1844,110.6386,111.009,185537.0
2020-08-11 10:20:00,113.87,114.67,113.81,114.63,153113.0,110.9797,111.7594,110.9213,111.7204,153113.0
2020-08-11 10:30:00,114.61,115.23,114.6,115.05,125308.0,111.701,112.3052,111.6912,112.1298,125308.0
2020-08-11 10:40:00,115.05,115.17,114.74,114.9,119678.0,112.1298,112.2467,111.8277,111.9836,119678.0
2020-08-11 10:50:00,114.91,114.96,114.62,114.66,75165.0,111.9933,112.0421,111.7107,111.7497,75165.0
2020-08-11 11:00:00,114.66,114.82,114.54,114.82,69640.0,111.7497,111.9056,111.6327,111.9056,69640.0
2020-08-11 11:10:00,114.84,114.89,114.45,114.54,47897.0,111.9251,111.9738,111.545,111.6327,47897.0
2020-08-11 11:20:00,114.53,114.81,114.51,114.55,65660.0,111.623,111.8959,111.6035,111.6425,65660.0
2020-08-11 11:30:00,114.59,114.78,114.52,114.63,49508.0,111.6815,111.8666,111.6132,111.7204,49508.0
2020-08-11 11:40:00,114.63,114.98,114.62,114.96,59699.0,111.7204,112.0616,111.7107,112.0421,59699.0
2020-08-11 11:50:00,114.97,115.0,114.78,114.89,45671.0,112.0518,112.0811,111.8666,111.9738,45671.0
2020-08-11 12:00:00,114.89,114.91,114.55,114.58,45598.0,111.9738,111.9933,111.6425,111.6717,45598.0
2020-08-11 12:10:00,114.57,114.76,114.55,114.72,35050.0,111.662,111.8471,111.6425,111.8082,35050.0
2020-08-11 12:20:00,114.71,114.89,114.66,114.89,33138.0,111.7984,111.9738,111.7497,111.9738,33138.0
2020-08-11 12:30:00,114.87,114.9,114.57,114.59,30821.0,111.9544,111.9836,111.662,111.6815,30821.0
2020-08-11 12:40:00,114.59,114.85,114.56,114.78,33496.0,111.6815,111.9349,111.6522,111.8666,33496.0
2020-08-11 12:50:00,114.77,114.93,114.62,114.67,38466.0,111.8569,112.0128,111.7107,111.7594,38466.0
2020-08-11 13:00:00,114.67,114.92,114.57,114.87,34824.0,111.7594,112.0031,111.662,111.9544,34824.0
2020-08-11 13:10:00,114.88,115.11,114.88,115.03,35113.0,111.9641,112.1883,111.9641,112.1103,35113.0
2020-08-11 13:20:00,115.03,115.21,114.94,115.09,61945.0,112.1103,112.2857,112.0226,112.1688,61945.0
2020-08-11 13:30:00,115.08,115.1,114.76,114.79,31483.0,112.159,112.1785,111.8471,111.8764,31483.0
2020-08-11 13:40:00,114.79,114.89,114.65,114.67,37803.0,111.8764,111.9738,111.7399,111.7594,37803.0
2020-08-11 13:50:00,114.67,114.82,114.67,114.77,34095.0,111.7594,111.9056,111.7594,111.8569,34095.0
2020-08-11 14:00:00,114.76,114.9,114.71,114.87,48995.0,111.8471,111.9836,111.7984,111.9544,48995.0
2020-08-11 14:10:00,114.87,114.87,114.66,114.7,48758.0,111.9544,111.9544,111.7497,111.7887,48758.0
2020-08-11 14:20:00,114.7,114.75,114.5,114.51,36058.0,111.7887,111.8374,111.5937,111.6035,36058.0
2020-08-11 14:30:00,114.57,114.59,114.28,114.31,62159.0,111.662,111.6815,111.3793,111.4086,62159.0
2020-08-11 14:40:00,114.29,114.34,114.14,114.21,43563.0,111.3891,111.4378,111.2429,111.3111,43563.0
2020-08-11 14:50:00,114.22,114.24,114.03,114.22,48996.0,111.3208,111.3403,111.1357,111.3208,48996.0
2020-08-11 15:00:00,114.22,114.25,113.87,114.06,91342.0,111.3208,111.3501,110.9797,111.1649,91342.0
2020-08-11 15:10:00,114.05,114.24,113.43,113.55,97230.0,111.1552,111.3403,110.5509,110.6679,97230.0
2020-08-11 15:20:00,113.57,114.03,113.46,114.0,82212.0,110.6873,111.1357,110.5801,111.1064,82212.0
2020-08-11 15:30:00,113.99,114.14,113.68,113.92,112839.0,111.0967,111.2429,110.7946,111.0285,112839.0
2020-08-11 15:40:00,113.92,113.98,113.57,113.71,112659.0,111.0285,111.0869,110.6873,110.8238,112659.0
2020-08-11 15:50:00,113.7,113.71,113.28,113.59,332281.0,110.814,110.8238,110.4047,110.7068,332281.0
2020-08-12 09:30:00,114.27,115.2,114.07,114.94,105747.0,111.3696,112.276,111.1747,112.0226,105747.0
2020-08-12 09:40:00,114.91,115.1,114.71,115.04,65480.0,111.9933,112.1785,111.7984,112.12,65480.0
2020-08-12 09:50:00,115.01,115.49,115.0,115.39,50803.0,112.0908,112.5586,112.0811,112.4612,50803.0
2020-08-12 10:00:00,115.41,115.62,115.33,115.33,79284.0,112.4806,112.6853,112.4027,112.4027,79284.0
2020-08-12 10:10:00,115.32,115.34,115.14,115.2,45681.0,112.3929,112.4124,112.2175,112.276,45681.0
2020-08-12 10:20:00,115.21,115.75,115.15,115.65,57774.0,112.2857,112.812,112.2272,112.7146,57774.0
2020-08-12 10:30:00,115.65,116.0,115.64,115.8,88650.0,112.7146,113.0557,112.7048,112.8607,88650.0
2020-08-12 10:40:00,115.87,116.15,115.85,115.95,98787.0,112.929,113.2019,112.9095,113.0069,98787.0
2020-08-12 10:50:00,116.0,116.24,115.6,115.61,75317.0,113.0557,113.2896,112.6658,112.6756,75317.0
2020-08-12 11:00:00,115.57,115.81,115.52,115.61,44123.0,112.6366,112.8705,112.5879,112.6756,44123.0
2020-08-12 11:10:00,115.63,115.64,115.35,115.52,27726.0,112.6951,112.7048,112.4222,112.5879,27726.0
2020-08-12 11:20:00,115.5,115.62,115.41,115.43,33280.0,112.5684,112.6853,112.4806,112.5001,33280.0
2020-08-12 11:30:00,115.44,115.55,115.35,115.48,33203.0,112.5099,112.6171,112.4222,112.5489,33203.0
2020-08-12 11:40:00,115.48,115.5,115.26,115.31,29399.0,112.5489,112.5684,112.3345,112.3832,29399.0
2020-08-12 11:50:00,115.29,115.31,115.16,115.25,24927.0,112.3637,112.3832,112.237,112.3247,24927.0
2020-08-12 12:00:00,115.26,115.42,115.18,115.34,26301.0,112.3345,112.4904,112.2565,112.4124,26301.0
2020-08-12 12:10:00,115.33,115.36,115.07,115.13,43040.0,112.4027,112.4319,112.1493,112.2078,43040.0
2020-08-12 12:20:00,115.15,115.41,115.1,115.24,31213.0,112.2272,112.4806,112.1785,112.315,31213.0
2020-08-12 12:30:00,115.24,115.31,115.1,115.21,42859.0,112.315,112.3832,112.1785,112.2857,42859.0
2020-08-12 12:40:00,115.21,115.47,115.18,115.44,46397.0,112.2857,112.5391,112.2565,112.5099,46397.0
2020-08-12 12:50:00,115.44,115.55,115.4,115.43,92697.0,112.5099,112.6171,112.4709,112.5001,92697.0
2020-08-12 13:00:00,115.45,115.6,115.44,115.51,47347.0,112.5196,112.6658,112.5099,112.5781,47347.0
2020-08-12 13:10:00,115.5,115.53,115.22,115.25,26616.0,112.5684,112.5976,112.2955,112.3247,26616.0
2020-08-12 13:20:00,115.27,115.35,115.2,115.23,27540.0,112.3442,112.4222,112.276,112.3052,27540.0
2020-08-12 13:30:00,115.26,115.35,115.12,115.26,47765.0,112.3345,112.4222,112.198,112.3345,47765.0
2020-08-12 13:40:00,115.24,115.51,115.2,115.51,30340.0,112.315,112.5781,112.276,112.5781,30340.0
2020-08-12 13:50:00,115.51,115.75,115.35,115.74,72837.0,112.5781,112.812,112.4222,112.8023,72837.0
2020-08-12 14:00:00,115.77,115.95,115.72,115.82,36664.0,112.8315,113.0069,112.7828,112.8802,36664.0
2020-08-12 14:10:00,115.84,115.86,115.74,115.86,25255.0,112.8997,112.9192,112.8023,112.9192,25255.0
2020-08-12 14:20:00,115.86,115.89,115.72,115.72,26294.0,112.9192,112.9485,112.7828,112.7828,26294.0
2020-08-12 14:30:00,115.76,115.8,115.66,115.67,27848.0,112.8218,112.8607,112.7243,112.734,27848.0
2020-08-12 14:40:00,115.67,115.75,115.67,115.68,52750.0,112.734,112.812,112.734,112.7438,52750.0
2020-08-12 14:50:00,115.67,115.67,115.43,115.46,47999.0,112.734,112.734,112.5001,112.5294,47999.0
2020-08-12 15:00:00,115.42,115.49,115.28,115.28,42752.0,112.4904,112.5586,112.3539,112.3539,42752.0
2020-08-12 15:10:00,115.25,115.75,115.25,115.75,54507.0,112.3247,112.812,112.3247,112.812,54507.0
2020-08-12 15:20:00,115.73,115.73,115.48,115.53,43436.0,112.7925,112.7925,112.5489,112.5976,43436.0
2020-08-12 15:30:00,115.53,115.53,115.1,115.21,75934.0,112.5976,112.5976,112.1785,112.2857,75934.0
2020-08-12 15:40:00,115.21,115.34,115.13,115.23,68499.0,112.2857,112.4124,112.2078,112.3052,68499.0
2020-08-12 15:50:00,115.26,115.6,115.0,115.24,255931.0,112.3345,112.6658,112.0811,112.315,255931.0
2020-08-13 09:30:00,115.15,116.0,115.08,115.99,89740.0,112.2272,113.0557,112.159,113.0459,89740.0
2020-08-13 09:40:00,115.99,116.17,115.6,115.68,75404.0,113.0459,113.2214,112.6658,112.7438,75404.0
2020-08-13 09:50:00,115.72,116.45,115.69,116.45,73637.0,112.7828,113.4942,112.7535,113.4942,73637.0
2020-08-13 10:00:00,116.43,116.69,116.32,116.66,90172.0,113.4748,113.7282,113.3675,113.6989,90172.0
2020-08-13 10:10:00,116.62,116.99,116.53,116.86,84976.0,113.6599,114.0205,113.5722,113.8938,84976.0
2020-08-13 10:20:00,116.88,117.15,116.84,116.9,50041.0,113.9133,114.1765,113.8743,113.9328,50041.0
2020-08-13 10:30:00,116.89,117.11,116.81,116.82,39059.0,113.9231,114.1375,113.8451,113.8549,39059.0
2020-08-13 10:40:00,116.84,116.96,116.81,116.94,36506.0,113.8743,113.9913,113.8451,113.9718,36506.0
2020-08-13 10:50:00,116.97,116.99,116.51,116.51,71305.0,114.001,114.0205,113.5527,113.5527,71305.0
2020-08-13 11:00:00,116.51,116.77,116.48,116.66,24257.0,113.5527,113.8061,113.5235,113.6989,24257.0
2020-08-13 11:10:00,116.67,116.73,116.51,116.68,29335.0,113.7087,113.7671,113.5527,113.7184,29335.0
2020-08-13 11:20:00,116.71,116.92,116.64,116.92,48025.0,113.7476,113.9523,113.6794,113.9523,48025.0
2020-08-13 11:30:00,116.9,117.05,116.86,116.94,60309.0,113.9328,114.079,113.8938,113.9718,60309.0
2020-08-13 11:40:00,116.94,116.95,116.68,116.7,48547.0,113.9718,113.9816,113.7184,113.7379,48547.0
2020-08-13 11:50:00,116.7,116.76,116.46,116.49,34414.0,113.7379,113.7964,113.504,113.5332,34414.0
2020-08-13 12:00:00,116.51,116.59,116.39,116.43,29054.0,113.5527,113.6307,113.4358,113.4748,29054.0
2020-08-13 12:10:00,116.42,116.64,116.42,116.49,20337.0,113.465,113.6794,113.465,113.5332,20337.0
2020-08-13 12:20:00,116.49,116.57,116.37,116.51,23545.0,113.5332,113.6112,113.4163,113.5527,23545.0
2020-08-13 12:30:00,116.53,116.61,116.3,116.33,21627.0,113.5722,113.6502,113.3481,113.3773,21627.0
2020-08-13 12:40:00,116.32,116.42,116.31,116.41,14607.0,113.3675,113.465,113.3578,113.4553,14607.0
2020-08-13 12:50:00,116.4,116.46,116.31,116.36,16885.0,113.4455,113.504,113.3578,113.4065,16885.0
2020-08-13 13:00:00,116.37,116.41,116.01,116.07,28696.0,113.4163,113.4553,113.0654,113.1239,28696.0
2020-08-13 13:10:00,116.09,116.17,115.92,116.04,109784.0,113.1434,113.2214,112.9777,113.0947,109784.0
2020-08-13 13:20:00,116.02,116.02,115.72,115.73,35381.0,113.0752,113.0752,112.7828,112.7925,35381.0
2020-08-13 13:30:00,115.71,115.72,115.35,115.49,60393.0,112.773,112.7828,112.4222,112.5586,60393.0
2020-08-13 13:40:00,115.48,115.83,115.45,115.82,99659.0,112.5489,112.89,112.5196,112.8802,99659.0
2020-08-13 13:50:00,115.85,115.85,115.56,115.61,38642.0,112.9095,112.9095,112.6268,112.6756,38642.0
2020-08-13 14:00:00,115.62,115.77,115.42,115.44,61018.0,112.6853,112.8315,112.4904,112.5099,61018.0
2020-08-13 14:10:00,115.43,115.44,115.14,115.15,36408.0,112.5001,112.5099,112.2175,112.2272,36408.0
2020-08-13 14:20:00,115.17,115.52,115.15,115.43,52758.0,112.2467,112.5879,112.2272,112.5001,52758.0
2020-08-13 14:30:00,115.38,115.47,115.2,115.35,45132.0,112.4514,112.5391,112.276,112.4222,45132.0
2020-08-13 14:40:00,115.35,115.41,115.18,115.28,38896.0,112.4222,112.4806,112.2565,112.3539,38896.0
2020-08-13 14:50:00,115.28,115.28,114.94,114.98,54673.0,112.3539,112.3539,112.0226,112.0616,54673.0
2020-08-13 15:00:00,115.01,115.13,114.92,115.02,48156.0,112.0908,112.2078,112.0031,112.1005,48156.0
2020-08-13 15:10:00,115.01,115.21,114.95,115.16,41201.0,112.0908,112.2857,112.0323,112.237,41201.0
2020-08-13 15:20:00,115.19,115.29,115.13,115.25,39751.0,112.2662,112.3637,112.2078,112.3247,39751.0
2020-08-13 15:30:00,115.26,115.41,115.17,115.19,49591.0,112.3345,112.4806,112.2467,112.2662,49591.0
2020-08-13 15:40:00,115.2,115.27,115.03,115.07,49277.0,112.276,112.3442,112.1103,112.1493,49277.0
2020-08-13 15:50:00,115.11,115.41,114.89,115.36,225432.0,112.1883,112.4806,111.9738,112.4319,225432.0
2020-08-14 09:30:00,115.7,115.77,114.33,115.64,127492.0,112.7633,112.8315,111.4281,112.7048,127492.0
2020-08-14 09:40:00,115.63,116.09,115.6,115.85,81199.0,112.6951,113.1434,112.6658,112.9095,81199.0
2020-08-14 09:50:00,115.85,115.88,115.44,115.64,55470.0,112.9095,112.9387,112.5099,112.7048,55470.0
2020-08-14 10:00:00,115.54,115.85,115.45,115.82,45838.0,112.6073,112.9095,112.5196,112.8802,45838.0
2020-08-14 10:10:00,115.87,115.89,115.55,115.68,39789.0,112.929,112.9485,112.6171,112.7438,39789.0
2020-08-14 10:20:00,115.68,115.89,115.44,115.46,31319.0,112.7438,112.9485,112.5099,112.5294,31319.0
2020-08-14 10:30:00,115.47,115.56,115.22,115.3,20941.0,112.5391,112.6268,112.2955,112.3734,20941.0
2020-08-14 10:40:00,115.27,115.48,115.27,115.37,21006.0,112.3442,112.5489,112.3442,112.4417,21006.0
2020-08-14 10:50:00,115.36,115.43,114.96,115.05,19097.0,112.4319,112.5001,112.0421,112.1298,19097.0
2020-08-14 11:00:00,115.04,115.19,114.93,115.17,21254.0,112.12,112.2662,112.0128,112.2467,21254.0
2020-08-14 11:10:00,115.19,115.4,115.16,115.32,27129.0,112.2662,112.4709,112.237,112.3929,27129.0
2020-08-14 11:20:00,115.37,115.61,115.37,115.48,26886.0,112.4417,112.6756,112.4417,112.5489,26886.0
2020-08-14 11:30:00,115.51,115.56,115.37,115.37,13279.0,112.5781,112.6268,112.4417,112.4417,13279.0
2020-08-14 11:40:00,115.35,115.4,115.06,115.16,15782.0,112.4222,112.4709,112.1395,112.237,15782.0
2020-08-14 11:50:00,115.15,115.21,114.94,115.05,14812.0,112.2272,112.2857,112.0226,112.1298,14812.0
2020-08-14 12:00:00,115.05,115.15,114.98,115.12,14196.0,112.1298,112.2272,112.0616,112.198,14196.0
2020-08-14 12:10:00,115.14,115.18,115.05,115.08,13400.0,112.2175,112.2565,112.1298,112.159,13400.0
2020-08-14 12:20:00,115.09,115.2,115.04,115.19,13237.0,112.1688,112.276,112.12,112.2662,13237.0
2020-08-14 12:30:00,115.21,115.33,115.1,115.33,17518.0,112.2857,112.4027,112.1785,112.4027,17518.0
2020-08-14 12:40:00,115.3,115.33,115.17,115.24,10382.0,112.3734,112.4027,112.2467,112.315,10382.0
2020-08-14 12:50:00,115.26,115.31,115.18,115.21,18312.0,112.3345,112.3832,112.2565,112.2857,18312.0
2020-08-14 13:00:00,115.18,115.22,115.04,115.12,18546.0,112.2565,112.2955,112.12,112.198,18546.0
2020-08-14 13:10:00,115.13,115.3,115.11,115.27,22410.0,112.2078,112.3734,112.1883,112.3442,22410.0
2020-08-14 13:20:00,115.28,115.33,115.18,115.29,12778.0,112.3539,112.4027,112.2565,112.3637,12778.0
2020-08-14 13:30:00,115.3,115.38,115.19,115.25,19359.0,112.3734,112.4514,112.2662,112.3247,19359.0
2020-08-14 13:40:00,115.28,115.42,115.24,115.35,41734.0,112.3539,112.4904,112.315,112.4222,41734.0
2020-08-14 13:50:00,115.34,115.44,115.24,115.26,25460.0,112.4124,112.5099,112.315,112.3345,25460.0
2020-08-14 14:00:00,115.28,115.28,115.09,115.22,13982.0,112.3539,112.3539,112.1688,112.2955,13982.0
2020-08-14 14:10:00,115.21,115.27,115.1,115.14,22552.0,112.2857,112.3442,112.1785,112.2175,22552.0
2020-08-14 14:20:00,115.14,115.25,115.06,115.24,48594.0,112.2175,112.3247,112.1395,112.315,48594.0
2020-08-14 14:30:00,115.28,115.45,115.27,115.35,18467.0,112.3539,112.5196,112.3442,112.4222,18467.0
2020-08-14 14:40:00,115.34,115.35,115.15,115.2,16101.0,112.4124,112.4222,112.2272,112.276,16101.0
2020-08-14 14:50:00,115.16,115.24,115.12,115.15,19228.0,112.237,112.315,112.198,112.2272,19228.0
2020-08-14 15:00:00,115.17,115.22,115.09,115.15,31691.0,112.2467,112.2955,112.1688,112.2272,31691.0
2020-08-14 15:10:00,115.13,115.19,115.02,115.11,44481.0,112.2078,112.2662,112.1005,112.1883,44481.0
2020-08-14 15:20:00,115.11,115.22,115.06,115.15,40173.0,112.1883,112.2955,112.1395,112.2272,40173.0
2020-08-14 15:30:00,115.14,115.19,115.09,115.1,40885.0,112.2175,112.2662,112.1688,112.1785,40885.0
2020-08-14 15:40:00,115.09,115.19,115.05,115.09,39225.0,112.1688,112.2662,112.1298,112.1688,39225.0
2020-08-14 15:50:00,115.07,115.5,114.98,115.5,237728.0,112.1493,112.5684,112.0616,112.5684,237728.0
2020-08-17 09:30:00,115.97,116.35,115.89,116.3,94662.0,113.0264,113.3968,112.9485,113.3481,94662.0
2020-08-17 09:40:00,116.31,116.6,116.23,116.3,117424.0,113.3578,113.6404,113.2798,113.3481,117424.0
2020-08-17 09:50:00,116.31,116.34,116.06,116.08,84075.0,113.3578,113.387,113.1141,113.1336,84075.0
2020-08-17 10:00:00,116.09,116.17,115.82,116.02,93737.0,113.1434,113.2214,112.8802,113.0752,93737.0
2020-08-17 10:10:00,116.04,116.36,116.02,116.25,42421.0,113.0947,113.4065,113.0752,113.2993,42421.0
2020-08-17 10:20:00,116.28,116.48,116.27,116.38,36349.0,113.3286,113.5235,113.3188,113.426,36349.0
2020-08-17 10:30:00,116.38,116.67,116.3,116.67,34894.0,113.426,113.7087,113.3481,113.7087,34894.0
2020-08-17 10:40:00,116.68,116.7,116.43,116.49,33170.0,113.7184,113.7379,113.4748,113.5332,33170.0
2020-08-17 10:50:00,116.5,116.73,116.46,116.62,32058.0,113.543,113.7671,113.504,113.6599,32058.0
2020-08-17 11:00:00,116.62,116.63,116.41,116.5,58513.0,113.6599,113.6697,113.4553,113.543,58513.0
2020-08-17 11:10:00,116.5,116.62,116.48,116.54,31106.0,113.543,113.6599,113.5235,113.582,31106.0
2020-08-17 11:20:00,116.53,116.59,116.47,116.54,42716.0,113.5722,113.6307,113.5137,113.582,42716.0
2020-08-17 11:30:00,116.56,116.6,116.48,116.52,24434.0,113.6015,113.6404,113.5235,113.5625,24434.0
2020-08-17 11:40:00,116.52,116.56,116.45,116.51,28646.0,113.5625,113.6015,113.4942,113.5527,28646.0
2020-08-17 11:50:00,116.5,116.61,116.43,116.61,32037.0,113.543,113.6502,113.4748,113.6502,32037.0
2020-08-17 12:00:00,116.62,116.72,116.58,116.68,16405.0,113.6599,113.7574,113.6209,113.7184,16405.0
2020-08-17 12:10:00,116.7,116.79,116.65,116.78,18239.0,113.7379,113.8256,113.6892,113.8159,18239.0
2020-08-17 12:20:00,116.77,116.77,116.62,116.71,24457.0,113.8061,113.8061,113.6599,113.7476,24457.0
2020-08-17 12:30:00,116.69,116.73,116.61,116.66,32427.0,113.7282,113.7671,113.6502,113.6989,32427.0
2020-08-17 12:40:00,116.66,116.92,116.61,116.91,25192.0,113.6989,113.9523,113.6502,113.9426,25192.0
2020-08-17 12:50:00,116.91,117.04,116.89,117.01,50671.0,113.9426,114.0693,113.9231,114.04,50671.0
2020-08-17 13:00:00,117.01,117.08,116.95,117.02,25652.0,114.04,114.1083,113.9816,114.0498,25652.0
2020-08-17 13:10:00,117.06,117.2,117.01,117.18,35756.0,114.0888,114.2252,114.04,114.2057,35756.0
2020-08-17 13:20:00,117.17,117.28,117.15,117.21,52641.0,114.196,114.3032,114.1765,114.235,52641.0
2020-08-17 13:30:00,117.2,117.24,117.04,117.08,43323.0,114.2252,114.2642,114.0693,114.1083,43323.0
2020-08-17 13:40:00,117.09,117.11,116.9,116.96,60135.0,114.118,114.1375,113.9328,113.9913,60135.0
2020-08-17 13:50:00,116.94,116.94,116.85,116.89,31531.0,113.9718,113.9718,113.8841,113.9231,31531.0
2020-08-17 14:00:00,116.9,117.03,116.86,117.02,30143.0,113.9328,114.0595,113.8938,114.0498,30143.0
2020-08-17 14:10:00,117.01,117.1,117.0,117.09,28449.0,114.04,114.1277,114.0303,114.118,28449.0
2020-08-17 14:20:00,117.09,117.29,117.08,117.17,45484.0,114.118,114.3129,114.1083,114.196,45484.0
2020-08-17 14:30:00,117.19,117.19,117.1,117.16,58153.0,114.2155,114.2155,114.1277,114.1862,58153.0
2020-08-17 14:40:00,117.15,117.26,117.15,117.21,35023.0,114.1765,114.2837,114.1765,114.235,35023.0
2020-08-17 14:50:00,117.21,117.25,117.08,117.18,60726.0,114.235,114.2739,114.1083,114.2057,60726.0
2020-08-17 15:00:00,117.18,117.18,117.06,117.14,95994.0,114.2057,114.2057,114.0888,114.1667,95994.0
2020-08-17 15:10:00,117.14,117.25,117.06,117.25,63912.0,114.1667,114.2739,114.0888,114.2739,63912.0
2020-08-17 15:20:00,117.25,117.32,117.15,117.21,52980.0,114.2739,114.3422,114.1765,114.235,52980.0
2020-08-17 15:30:00,117.23,117.27,117.14,117.22,47076.0,114.2544,114.2934,114.1667,114.2447,47076.0
2020-08-17 15:40:00,117.22,117.23,117.09,117.11,54085.0,114.2447,114.2544,114.118,114.1375,54085.0
2020-08-17 15:50:00,117.13,117.25,116.85,116.89,269584.0,114.157,114.2739,113.8841,113.9231,269584.0
2020-08-18 09:30:00,117.68,117.73,116.72,116.73,95393.0,114.693,114.7418,113.7574,113.7671,95393.0
2020-08-18 09:40:00,116.73,116.83,116.31,116.76,59909.0,113.7671,113.8646,113.3578,113.7964,59909.0
2020-08-18 09:50:00,116.75,116.94,116.58,116.69,46980.0,113.7866,113.9718,113.6209,113.7282,46980.0
2020-08-18 10:00:00,116.7,116.82,116.57,116.62,90632.0,113.7379,113.8549,113.6112,113.6599,90632.0
2020-08-18 10:10:00,116.61,116.98,116.57,116.92,54837.0,113.6502,114.0108,113.6112,113.9523,54837.0
2020-08-18 10:20:00,116.93,116.93,116.14,116.14,50448.0,113.9621,113.9621,113.1921,113.1921,50448.0
2020-08-18 10:30:00,116.09,116.3,116.02,116.11,48189.0,113.1434,113.3481,113.0752,113.1629,48189.0
2020-08-18 10:40:00,116.12,116.27,115.86,115.99,71245.0,113.1726,113.3188,112.9192,113.0459,71245.0
2020-08-18 10:50:00,116.01,116.17,115.89,116.14,38291.0,113.0654,113.2214,112.9485,113.1921,38291.0
2020-08-18 11:00:00,116.16,116.45,116.1,116.41,30767.0,113.2116,113.4942,113.1531,113.4553,30767.0
2020-08-18 11:10:00,116.42,116.56,116.27,116.46,28867.0,113.465,113.6015,113.3188,113.504,28867.0
2020-08-18 11:20:00,116.47,116.56,116.37,116.5,40368.0,113.5137,113.6015,113.4163,113.543,40368.0
2020-08-18 11:30:00,116.52,116.59,116.34,116.39,26762.0,113.5625,113.6307,113.387,113.4358,26762.0
2020-08-18 11:40:00,116.42,116.46,116.28,116.41,29457.0,113.465,113.504,113.3286,113.4553,29457.0
2020-08-18 11:50:00,116.41,116.59,116.41,116.59,23689.0,113.4553,113.6307,113.4553,113.6307,23689.0
2020-08-18 12:00:00,116.57,116.58,116.42,116.43,17437.0,113.6112,113.6209,113.465,113.4748,17437.0
2020-08-18 12:10:00,116.42,116.44,116.33,116.4,17110.0,113.465,113.4845,113.3773,113.4455,17110.0
2020-08-18 12:20:00,116.4,116.46,116.32,116.38,14029.0,113.4455,113.504,113.3675,113.426,14029.0
2020-08-18 12:30:00,116.39,116.55,116.39,116.51,21769.0,113.4358,113.5917,113.4358,113.5527,21769.0
2020-08-18 12:40:00,116.52,116.63,116.5,116.6,16637.0,113.5625,113.6697,113.543,113.6404,16637.0
2020-08-18 12:50:00,116.6,116.6,116.43,116.52,19091.0,113.6404,113.6404,113.4748,113.5625,19091.0
2020-08-18 13:00:00,116.5,116.59,116.5,116.56,16034.0,113.543,113.6307,113.543,113.6015,16034.0
2020-08-18 13:10:00,116.55,116.55,116.42,116.46,15081.0,113.5917,113.5917,113.465,113.504,15081.0
2020-08-18 13:20:00,116.44,116.49,116.37,116.44,17019.0,113.4845,113.5332,113.4163,113.4845,17019.0
2020-08-18 13:30:00,116.46,116.51,116.42,116.51,14601.0,113.504,113.5527,113.465,113.5527,14601.0
2020-08-18 13:40:00,116.5,116.5,116.31,116.37,29329.0,113.543,113.543,113.3578,113.4163,29329.0
2020-08-18 13:50:00,116.33,116.36,116.16,116.23,24883.0,113.3773,113.4065,113.2116,113.2798,24883.0
2020-08-18 14:00:00,116.23,116.35,116.12,116.16,36221.0,113.2798,113.3968,113.1726,113.2116,36221.0
2020-08-18 14:10:00,116.17,116.33,116.13,116.31,73088.0,113.2214,113.3773,113.1824,113.3578,73088.0
2020-08-18 14:20:00,116.31,116.45,116.27,116.41,24266.0,113.3578,113.4942,113.3188,113.4553,24266.0
2020-08-18 14:30:00,116.42,116.44,116.27,116.32,32331.0,113.465,113.4845,113.3188,113.3675,32331.0
2020-08-18 14:40:00,116.32,116.4,116.25,116.26,27759.0,113.3675,113.4455,113.2993,113.3091,27759.0
2020-08-18 14:50:00,116.26,116.32,116.21,116.22,25621.0,113.3091,113.3675,113.2603,113.2701,25621.0
2020-08-18 15:00:00,116.23,116.38,116.21,116.28,29941.0,113.2798,113.426,113.2603,113.3286,29941.0
2020-08-18 15:10:00,116.27,116.4,116.21,116.26,26790.0,113.3188,113.4455,113.2603,113.3091,26790.0
2020-08-18 15:20:00,116.27,116.34,116.22,116.33,28529.0,113.3188,113.387,113.2701,113.3773,28529.0
2020-08-18 15:30:00,116.32,116.42,116.24,116.27,57533.0,113.3675,113.465,113.2896,113.3188,57533.0
2020-08-18 15:40:00,116.27,116.42,116.23,116.23,51241.0,113.3188,113.465,113.2798,113.2798,51241.0
2020-08-18 15:50:00,116.22,116.25,115.96,115.97,228302.0,113.2701,113.2993,113.0167,113.0264,228302.0
2020-08-19 09:30:00,116.74,116.93,116.3,116.33,82562.0,113.7769,113.9621,113.3481,113.3773,82562.0
2020-08-19 09:40:00,116.31,116.35,115.99,116.05,37256.0,113.3578,113.3968,113.0459,113.1044,37256.0
2020-08-19 09:50:00,116.02,116.27,115.84,116.27,45124.0,113.0752,113.3188,112.8997,113.3188,45124.0
2020-08-19 10:00:00,116.25,116.45,116.21,116.36,28924.0,113.2993,113.4942,113.2603,113.4065,28924.0
2020-08-19 10:10:00,116.39,116.41,116.15,116.2,26438.0,113.4358,113.4553,113.2019,113.2506,26438.0
2020-08-19 10:20:00,116.19,116.46,116.17,116.34,22711.0,113.2408,113.504,113.2214,113.387,22711.0
2020-08-19 10:30:00,116.35,116.36,116.26,116.3,16314.0,113.3968,113.4065,113.3091,113.3481,16314.0
2020-08-19 10:40:00,116.27,116.41,116.27,116.39,22323.0,113.3188,113.4553,113.3188,113.4358,22323.0
2020-08-19 10:50:00,116.37,116.51,116.21,116.3,66229.0,113.4163,113.5527,113.2603,113.3481,66229.0
2020-08-19 11:00:00,116.31,116.39,116.1,116.29,30326.0,113.3578,113.4358,113.1531,113.3383,30326.0
2020-08-19 11:10:00,116.3,116.56,116.28,116.51,27890.0,113.3481,113.6015,113.3286,113.5527,27890.0
2020-08-19 11:20:00,116.5,116.66,116.42,116.49,30028.0,113.543,113.6989,113.465,113.5332,30028.0
2020-08-19 11:30:00,116.51,116.51,116.26,116.29,35097.0,113.5527,113.5527,113.3091,113.3383,35097.0
2020-08-19 11:40:00,116.29,116.51,116.24,116.51,23878.0,113.3383,113.5527,113.2896,113.5527,23878.0
2020-08-19 11:50:00,116.54,116.67,116.49,116.65,20025.0,113.582,113.7087,113.5332,113.6892,20025.0
2020-08-19 12:00:00,116.67,116.68,116.43,116.46,21132.0,113.7087,113.7184,113.4748,113.504,21132.0
2020-08-19 12:10:00,116.47,116.49,116.34,116.35,22942.0,113.5137,113.5332,113.387,113.3968,22942.0
2020-08-19 12:20:00,116.35,116.41,116.3,116.32,16572.0,113.3968,113.4553,113.3481,113.3675,16572.0
2020-08-19 12:30:00,116.33,116.46,116.31,116.46,27799.0,113.3773,113.504,113.3578,113.504,27799.0
2020-08-19 12:40:00,116.45,116.46,116.27,116.29,16466.0,113.4942,113.504,113.3188,113.3383,16466.0
2020-08-19 12:50:00,116.3,116.33,116.22,116.27,33910.0,113.3481,113.3773,113.2701,113.3188,33910.0
2020-08-19 13:00:00,116.26,116.27,116.21,116.24,26145.0,113.3091,113.3188,113.2603,113.2896,26145.0
2020-08-19 13:10:00,116.24,116.26,116.19,116.19,32847.0,113.2896,113.3091,113.2408,113.2408,32847.0
2020-08-19 13:20:00,116.18,116.2,115.98,116.01,12942.0,113.2311,113.2506,113.0362,113.0654,12942.0
2020-08-19 13:30:00,116.0,116.05,115.92,116.0,17945.0,113.0557,113.1044,112.9777,113.0557,17945.0
2020-08-19 13:40:00,116.0,116.11,115.95,115.98,13851.0,113.0557,113.1629,113.0069,113.0362,13851.0
2020-08-19 13:50:00,115.97,116.06,115.92,116.04,19008.0,113.0264,113.1141,112.9777,113.0947,19008.0
2020-08-19 14:00:00,116.03,116.04,115.57,115.63,36969.0,113.0849,113.0947,112.6366,112.6951,36969.0
2020-08-19 14:10:00,115.65,115.65,115.3,115.3,51164.0,112.7146,112.7146,112.3734,112.3734,51164.0
2020-08-19 14:20:00,115.34,115.36,114.94,115.09,100074.0,112.4124,112.4319,112.0226,112.1688,100074.0
2020-08-19 14:30:00,115.1,115.25,114.96,115.17,55087.0,112.1785,112.3247,112.0421,112.2467,55087.0
2020-08-19 14:40:00,115.19,115.33,115.04,115.31,32418.0,112.2662,112.4027,112.12,112.3832,32418.0
2020-08-19 14:50:00,115.32,115.56,115.32,115.53,19507.0,112.3929,112.6268,112.3929,112.5976,19507.0
2020-08-19 15:00:00,115.53,115.54,115.22,115.31,42965.0,112.5976,112.6073,112.2955,112.3832,42965.0
2020-08-19 15:10:00,115.3,115.33,115.19,115.2,30079.0,112.3734,112.4027,112.2662,112.276,30079.0
2020-08-19 15:20:00,115.22,115.3,115.12,115.22,33458.0,112.2955,112.3734,112.198,112.2955,33458.0
2020-08-19 15:30:00,115.23,115.34,115.22,115.29,34125.0,112.3052,112.4124,112.2955,112.3637,34125.0
2020-08-19 15:40:00,115.27,115.42,115.07,115.12,61857.0,112.3442,112.4904,112.1493,112.198,61857.0
2020-08-19 15:50:00,115.11,115.26,114.92,115.14,280888.0,112.1883,112.3345,112.0031,112.2175,280888.0
2020-08-20 09:30:00,114.56,115.27,114.51,115.25,93874.0,111.6522,112.3442,111.6035,112.3247,93874.0
2020-08-20 09:40:00,115.27,115.57,115.05,115.46,40732.0,112.3442,112.6366,112.1298,112.5294,40732.0
2020-08-20 09:50:00,115.46,115.63,114.98,115.54,51313.0,112.5294,112.6951,112.0616,112.6073,51313.0
2020-08-20 10:00:00,115.52,115.58,115.08,115.43,52589.0,112.5879,112.6463,112.159,112.5001,52589.0
2020-08-20 10:10:00,115.45,115.77,115.45,115.77,28565.0,112.5196,112.8315,112.5196,112.8315,28565.0
2020-08-20 10:20:00,115.78,115.86,115.63,115.78,28282.0,112.8413,112.9192,112.6951,112.8413,28282.0
2020-08-20 10:30:00,115.78,115.79,115.59,115.6,31097.0,112.8413,112.851,112.6561,112.6658,31097.0
2020-08-20 10:40:00,115.58,115.58,115.36,115.48,21007.0,112.6463,112.6463,112.4319,112.5489,21007.0
2020-08-20 10:50:00,115.5,115.72,115.49,115.64,39870.0,112.5684,112.7828,112.5586,112.7048,39870.0
2020-08-20 11:00:00,115.6,115.61,115.2,115.28,23124.0,112.6658,112.6756,112.276,112.3539,23124.0
2020-08-20 11:10:00,115.26,115.31,115.1,115.25,20018.0,112.3345,112.3832,112.1785,112.3247,20018.0
2020-08-20 11:20:00,115.22,115.48,115.22,115.41,15508.0,112.2955,112.5489,112.2955,112.4806,15508.0
2020-08-20 11:30:00,115.4,115.45,115.32,115.41,14478.0,112.4709,112.5196,112.3929,112.4806,14478.0
2020-08-20 11:40:00,115.4,115.4,115.22,115.24,18542.0,112.4709,112.4709,112.2955,112.315,18542.0
2020-08-20 11:50:00,115.25,115.41,115.18,115.19,32203.0,112.3247,112.4806,112.2565,112.2662,32203.0
2020-08-20 12:00:00,115.21,115.24,114.92,114.95,27583.0,112.2857,112.315,112.0031,112.0323,27583.0
2020-08-20 12:10:00,114.97,115.05,114.87,114.99,41818.0,112.0518,112.1298,111.9544,112.0713,41818.0
2020-08-20 12:20:00,114.99,115.03,114.9,114.9,19903.0,112.0713,112.1103,111.9836,111.9836,19903.0
2020-08-20 12:30:00,114.89,114.96,114.85,114.85,17866.0,111.9738,112.0421,111.9349,111.9349,17866.0
2020-08-20 12:40:00,114.84,114.86,114.78,114.8,25774.0,111.9251,111.9446,111.8666,111.8861,25774.0
2020-08-20 12:50:00,114.8,115.11,114.77,115.04,56857.0,111.8861,112.1883,111.8569,112.12,56857.0
2020-08-20 13:00:00,115.04,115.07,114.86,114.88,15649.0,112.12,112.1493,111.9446,111.9641,15649.0
2020-08-20 13:10:00,114.9,114.99,114.75,114.77,26747.0,111.9836,112.0713,111.8374,111.8569,26747.0
2020-08-20 13:20:00,114.75,114.79,114.58,114.78,51569.0,111.8374,111.8764,111.6717,111.8666,51569.0
2020-08-20 13:30:00,114.78,114.95,114.78,114.94,13031.0,111.8666,112.0323,111.8666,112.0226,13031.0
2020-08-20 13:40:00,114.94,114.95,114.79,114.82,23950.0,112.0226,112.0323,111.8764,111.9056,23950.0
2020-08-20 13:50:00,114.81,114.9,114.8,114.84,13463.0,111.8959,111.9836,111.8861,111.9251,13463.0
2020-08-20 14:00:00,114.85,114.91,114.71,114.73,14553.0,111.9349,111.9933,111.7984,111.8179,14553.0
2020-08-20 14:10:00,114.75,114.87,114.75,114.86,36041.0,111.8374,111.9544,111.8374,111.9446,36041.0
2020-08-20 14:20:00,114.87,115.16,114.87,115.11,34074.0,111.9544,112.237,111.9544,112.1883,34074.0
2020-08-20 14:30:00,115.07,115.19,115.07,115.13,11293.0,112.1493,112.2662,112.1493,112.2078,11293.0
2020-08-20 14:40:00,115.13,115.13,114.96,115.06,32824.0,112.2078,112.2078,112.0421,112.1395,32824.0
2020-08-20 14:50:00,115.08,115.11,115.0,115.0,17028.0,112.159,112.1883,112.0811,112.0811,17028.0
2020-08-20 15:00:00,115.0,115.15,114.96,115.11,48754.0,112.0811,112.2272,112.0421,112.1883,48754.0
2020-08-20 15:10:00,115.13,115.21,115.05,115.1,24927.0,112.2078,112.2857,112.1298,112.1785,24927.0
2020-08-20 15:20:00,115.1,115.12,114.92,115.08,29069.0,112.1785,112.198,112.0031,112.159,29069.0
2020-08-20 15:30:00,115.09,115.25,115.07,115.2,66931.0,112.1688,112.3247,112.1493,112.276,66931.0
2020-08-20 15:40:00,115.2,115.54,115.19,115.36,58760.0,112.276,112.6073,112.2662,112.4319,58760.0
2020-08-20 15:50:00,115.32,115.5,115.23,115.4,220157.0,112.3929,112.5684,112.3052,112.4709,220157.0
2020-08-21 09:30:00,114.28,114.77,113.38,114.25,303786.0,111.3793,111.8569,110.5022,111.3501,303786.0
2020-08-21 09:40:00,114.26,115.07,114.26,115.0,67512.0,111.3598,112.1493,111.3598,112.0811,67512.0
2020-08-21 09:50:00,115.08,115.19,114.87,115.0,88096.0,112.159,112.2662,111.9544,112.0811,88096.0
2020-08-21 10:00:00,115.02,115.25,114.85,114.86,69282.0,112.1005,112.3247,111.9349,111.9446,69282.0
2020-08-21 10:10:00,114.85,114.85,114.54,114.59,44850.0,111.9349,111.9349,111.6327,111.6815,44850.0
2020-08-21 10:20:00,114.61,114.7,114.47,114.51,32135.0,111.701,111.7887,111.5645,111.6035,32135.0
2020-08-21 10:30:00,114.51,114.83,114.51,114.78,23391.0,111.6035,111.9154,111.6035,111.8666,23391.0
2020-08-21 10:40:00,114.8,114.88,114.69,114.77,42272.0,111.8861,111.9641,111.7789,111.8569,42272.0
2020-08-21 10:50:00,114.8,114.94,114.63,114.68,31399.0,111.8861,112.0226,111.7204,111.7692,31399.0
2020-08-21 11:00:00,114.69,114.71,114.52,114.55,33087.0,111.7789,111.7984,111.6132,111.6425,33087.0
2020-08-21 11:10:00,114.55,114.67,114.42,114.54,26970.0,111.6425,111.7594,111.5158,111.6327,26970.0
2020-08-21 11:20:00,114.54,114.74,114.54,114.62,25304.0,111.6327,111.8277,111.6327,111.7107,25304.0
2020-08-21 11:30:00,114.62,114.68,114.36,114.45,23242.0,111.7107,111.7692,111.4573,111.545,23242.0
2020-08-21 11:40:00,114.48,114.63,114.44,114.61,39358.0,111.5743,111.7204,111.5353,111.701,39358.0
2020-08-21 11:50:00,114.62,114.73,114.6,114.65,21895.0,111.7107,111.8179,111.6912,111.7399,21895.0
2020-08-21 12:00:00,114.64,114.9,114.62,114.89,15865.0,111.7302,111.9836,111.7107,111.9738,15865.0
2020-08-21 12:10:00,114.9,115.04,114.9,115.02,18101.0,111.9836,112.12,111.9836,112.1005,18101.0
2020-08-21 12:20:00,115.03,115.03,114.9,114.98,14453.0,112.1103,112.1103,111.9836,112.0616,14453.0
2020-08-21 12:30:00,115.0,115.0,114.86,114.89,10938.0,112.0811,112.0811,111.9446,111.9738,10938.0
2020-08-21 12:40:00,114.89,114.95,114.87,114.87,13186.0,111.9738,112.0323,111.9544,111.9544,13186.0
2020-08-21 12:50:00,114.86,114.88,114.76,114.77,12938.0,111.9446,111.9641,111.8471,111.8569,12938.0
2020-08-21 13:00:00,114.78,114.81,114.54,114.81,19470.0,111.8666,111.8959,111.6327,111.8959,19470.0
2020-08-21 13:10:00,114.81,114.92,114.77,114.92,12596.0,111.8959,112.0031,111.8569,112.0031,12596.0
2020-08-21 13:20:00,114.89,115.09,114.83,115.07,14138.0,111.9738,112.1688,111.9154,112.1493,14138.0
2020-08-21 13:30:00,115.08,115.09,114.87,114.94,17252.0,112.159,112.1688,111.9544,112.0226,17252.0
2020-08-21 13:40:00,114.95,115.03,114.85,115.03,17316.0,112.0323,112.1103,111.9349,112.1103,17316.0
2020-08-21 13:50:00,115.01,115.06,114.95,115.02,11479.0,112.0908,112.1395,112.0323,112.1005,11479.0
2020-08-21 14:00:00,115.04,115.05,114.84,114.89,12014.0,112.12,112.1298,111.9251,111.9738,12014.0
2020-08-21 14:10:00,114.9,114.97,114.85,114.97,16165.0,111.9836,112.0518,111.9349,112.0518,16165.0
2020-08-21 14:20:00,114.97,115.02,114.9,114.91,16753.0,112.0518,112.1005,111.9836,111.9933,16753.0
2020-08-21 14:30:00,114.93,115.01,114.93,114.95,11413.0,112.0128,112.0908,112.0128,112.0323,11413.0
2020-08-21 14:40:00,114.96,114.98,114.83,114.87,16418.0,112.0421,112.0616,111.9154,111.9544,16418.0
2020-08-21 14:50:00,114.87,114.99,114.87,114.97,31582.0,111.9544,112.0713,111.9544,112.0518,31582.0
2020-08-21 15:00:00,114.96,115.12,114.89,114.93,27642.0,112.0421,112.198,111.9738,112.0128,27642.0
2020-08-21 15:10:00,114.94,114.96,114.81,114.93,27825.0,112.0226,112.0421,111.8959,112.0128,27825.0
2020-08-21 15:20:00,114.95,115.08,114.94,114.97,31873.0,112.0323,112.159,112.0226,112.0518,31873.0
2020-08-21 15:30:00,114.96,115.1,114.96,115.0,37374.0,112.0421,112.1785,112.0421,112.0811,37374.0
2020-08-21 15:40:00,115.0,115.05,114.87,114.97,45812.0,112.0811,112.1298,111.9544,112.0518,45812.0
2020-08-21 15:50:00,114.97,115.15,114.87,115.02,202403.0,112.0518,112.2272,111.9544,112.1005,202403.0
2020-08-24 09:30:00,115.05,115.58,115.03,115.35,103770.0,112.1298,112.6463,112.1103,112.4222,103770.0
2020-08-24 09:40:00,115.37,115.72,115.33,115.65,35401.0,112.4417,112.7828,112.4027,112.7146,35401.0
2020-08-24 09:50:00,115.64,115.73,115.34,115.52,37145.0,112.7048,112.7925,112.4124,112.5879,37145.0
2020-08-24 10:00:00,115.55,115.77,115.46,115.7,37042.0,112.6171,112.8315,112.5294,112.7633,37042.0
2020-08-24 10:10:00,115.78,116.06,115.72,115.84,45361.0,112.8413,113.1141,112.7828,112.8997,45361.0
2020-08-24 10:20:00,115.84,116.09,115.75,115.94,29755.0,112.8997,113.1434,112.812,112.9972,29755.0
2020-08-24 10:30:00,115.94,116.03,115.83,116.01,35126.0,112.9972,113.0849,112.89,113.0654,35126.0
2020-08-24 10:40:00,115.99,116.02,115.83,116.01,25563.0,113.0459,113.0752,112.89,113.0654,25563.0
2020-08-24 10:50:00,116.04,116.07,115.68,115.78,47970.0,113.0947,113.1239,112.7438,112.8413,47970.0
2020-08-24 11:00:00,115.75,115.87,115.61,115.72,25872.0,112.812,112.929,112.6756,112.7828,25872.0
2020-08-24 11:10:00,115.72,115.73,115.39,115.44,48212.0,112.7828,112.7925,112.4612,112.5099,48212.0
2020-08-24 11:20:00,115.46,115.46,115.0,115.0,28594.0,112.5294,112.5294,112.0811,112.0811,28594.0
2020-08-24 11:30:00,114.97,115.26,114.97,115.2,17186.0,112.0518,112.3345,112.0518,112.276,17186.0
2020-08-24 11:40:00,115.19,115.36,115.19,115.27,17350.0,112.2662,112.4319,112.2662,112.3442,17350.0
2020-08-24 11:50:00,115.3,115.37,115.22,115.25,20748.0,112.3734,112.4417,112.2955,112.3247,20748.0
2020-08-24 12:00:00,115.25,115.4,115.25,115.25,90573.0,112.3247,112.4709,112.3247,112.3247,90573.0
2020-08-24 12:10:00,115.24,115.25,115.16,115.17,33423.0,112.315,112.3247,112.237,112.2467,33423.0
2020-08-24 12:20:00,115.15,115.16,115.05,115.1,58752.0,112.2272,112.237,112.1298,112.1785,58752.0
2020-08-24 12:30:00,115.07,115.26,115.0,115.22,33325.0,112.1493,112.3345,112.0811,112.2955,33325.0
2020-08-24 12:40:00,115.23,115.24,114.99,115.03,127793.0,112.3052,112.315,112.0713,112.1103,127793.0
2020-08-24 12:50:00,115.04,115.08,115.02,115.08,55345.0,112.12,112.159,112.1005,112.159,55345.0
2020-08-24 13:00:00,115.08,115.27,115.04,115.27,36991.0,112.159,112.3442,112.12,112.3442,36991.0
2020-08-24 13:10:00,115.29,115.4,115.1,115.29,56546.0,112.3637,112.4709,112.1785,112.3637,56546.0
2020-08-24 13:20:00,115.32,115.33,115.25,115.28,11961.0,112.3929,112.4027,112.3247,112.3539,11961.0
2020-08-24 13:30:00,115.26,115.43,115.16,115.36,44676.0,112.3345,112.5001,112.237,112.4319,44676.0
2020-08-24 13:40:00,115.34,115.34,115.17,115.22,16494.0,112.4124,112.4124,112.2467,112.2955,16494.0
2020-08-24 13:50:00,115.22,115.42,115.22,115.38,29476.0,112.2955,112.4904,112.2955,112.4514,29476.0
2020-08-24 14:00:00,115.36,115.43,115.32,115.35,18154.0,112.4319,112.5001,112.3929,112.4222,18154.0
2020-08-24 14:10:00,115.34,115.4,115.33,115.34,15981.0,112.4124,112.4709,112.4027,112.4124,15981.0
2020-08-24 14:20:00,115.33,115.33,115.23,115.26,21519.0,112.4027,112.4027,112.3052,112.3345,21519.0
2020-08-24 14:30:00,115.25,115.32,115.04,115.04,34861.0,112.3247,112.3929,112.12,112.12,34861.0
2020-08-24 14:40:00,115.04,115.19,115.01,115.12,30482.0,112.12,112.2662,112.0908,112.198,30482.0
2020-08-24 14:50:00,115.12,115.12,114.94,115.0,73352.0,112.198,112.198,112.0226,112.0811,73352.0
2020-08-24 15:00:00,114.99,115.08,114.89,114.91,32085.0,112.0713,112.159,111.9738,111.9933,32085.0
2020-08-24 15:10:00,114.89,114.99,114.83,114.92,20751.0,111.9738,112.0713,111.9154,112.0031,20751.0
2020-08-24 15:20:00,114.94,114.99,114.86,114.89,38028.0,112.0226,112.0713,111.9446,111.9738,38028.0
2020-08-24 15:30:00,114.89,114.89,114.75,114.79,64923.0,111.9738,111.9738,111.8374,111.8764,64923.0
2020-08-24 15:40:00,114.78,115.15,114.78,115.08,131411.0,111.8666,112.2272,111.8666,112.159,131411.0
2020-08-24 15:50:00,115.08,115.29,114.94,115.28,241487.0,112.159,112.3637,112.0226,112.3539,241487.0
2020-08-25 09:30:00,115.7,115.7,114.84,114.9,176571.0,112.7633,112.7633,111.9251,111.9836,176571.0
2020-08-25 09:40:00,114.91,115.34,114.78,115.05,51460.0,111.9933,112.4124,111.8666,112.1298,51460.0
2020-08-25 09:50:00,115.02,115.45,114.95,115.34,28579.0,112.1005,112.5196,112.0323,112.4124,28579.0
2020-08-25 10:00:00,115.33,115.33,115.0,115.02,29952.0,112.4027,112.4027,112.0811,112.1005,29952.0
2020-08-25 10:10:00,114.98,115.17,114.9,115.06,91084.0,112.0616,112.2467,111.9836,112.1395,91084.0
2020-08-25 10:20:00,115.05,115.13,114.88,115.09,31296.0,112.1298,112.2078,111.9641,112.1688,31296.0
2020-08-25 10:30:00,115.08,115.08,114.88,114.96,33003.0,112.159,112.159,111.9641,112.0421,33003.0
2020-08-25 10:40:00,114.96,115.02,114.85,114.85,61094.0,112.0421,112.1005,111.9349,111.9349,61094.0
2020-08-25 10:50:00,114.86,115.03,114.8,114.94,34002.0,111.9446,112.1103,111.8861,112.0226,34002.0
2020-08-25 11:00:00,114.94,115.03,114.81,114.86,38940.0,112.0226,112.1103,111.8959,111.9446,38940.0
2020-08-25 11:10:00,114.85,115.1,114.81,114.86,39710.0,111.9349,112.1785,111.8959,111.9446,39710.0
2020-08-25 11:20:00,114.89,114.9,114.73,114.85,32524.0,111.9738,111.9836,111.8179,111.9349,32524.0
2020-08-25 11:30:00,114.88,114.91,114.72,114.75,24926.0,111.9641,111.9933,111.8082,111.8374,24926.0
2020-08-25 11:40:00,114.72,114.86,114.66,114.77,19436.0,111.8082,111.9446,111.7497,111.8569,19436.0
2020-08-25 11:50:00,114.76,114.9,114.6,114.72,64666.0,111.8471,111.9836,111.6912,111.8082,64666.0
2020-08-25 12:00:00,114.75,114.97,114.72,114.96,30673.0,111.8374,112.0518,111.8082,112.0421,30673.0
2020-08-25 12:10:00,114.95,115.13,114.91,115.02,20393.0,112.0323,112.2078,111.9933,112.1005,20393.0
2020-08-25 12:20:00,115.0,115.09,114.98,115.05,11146.0,112.0811,112.1688,112.0616,112.1298,11146.0
2020-08-25 12:30:00,114.97,115.2,114.94,115.2,15843.0,112.0518,112.276,112.0226,112.276,15843.0
2020-08-25 12:40:00,115.18,115.28,115.11,115.19,64681.0,112.2565,112.3539,112.1883,112.2662,64681.0
2020-08-25 12:50:00,115.18,115.31,115.09,115.16,30588.0,112.2565,112.3832,112.1688,112.237,30588.0
2020-08-25 13:00:00,115.14,115.23,115.09,115.18,17716.0,112.2175,112.3052,112.1688,112.2565,17716.0
2020-08-25 13:10:00,115.17,115.21,115.1,115.19,17853.0,112.2467,112.2857,112.1785,112.2662,17853.0
2020-08-25 13:20:00,115.18,115.2,115.03,115.13,25547.0,112.2565,112.276,112.1103,112.2078,25547.0
2020-08-25 13:30:00,115.13,115.15,114.97,115.12,24316.0,112.2078,112.2272,112.0518,112.198,24316.0
2020-08-25 13:40:00,115.1,115.11,114.93,114.95,9814.0,112.1785,112.1883,112.0128,112.0323,9814.0
2020-08-25 13:50:00,114.95,115.04,114.92,114.98,16514.0,112.0323,112.12,112.0031,112.0616,16514.0
2020-08-25 14:00:00,115.01,115.08,114.96,115.07,20688.0,112.0908,112.159,112.0421,112.1493,20688.0
2020-08-25 14:10:00,115.08,115.22,115.04,115.22,73248.0,112.159,112.2955,112.12,112.2955,73248.0
2020-08-25 14:20:00,115.22,115.23,115.08,115.1,62100.0,112.2955,112.3052,112.159,112.1785,62100.0
2020-08-25 14:30:00,115.1,115.18,115.09,115.18,15489.0,112.1785,112.2565,112.1688,112.2565,15489.0
2020-08-25 14:40:00,115.18,115.32,115.18,115.26,13200.0,112.2565,112.3929,112.2565,112.3345,13200.0
2020-08-25 14:50:00,115.26,115.27,115.18,115.22,12658.0,112.3345,112.3442,112.2565,112.2955,12658.0
2020-08-25 15:00:00,115.19,115.32,115.18,115.25,48629.0,112.2662,112.3929,112.2565,112.3247,48629.0
2020-08-25 15:10:00,115.26,115.28,115.19,115.19,35484.0,112.3345,112.3539,112.2662,112.2662,35484.0
2020-08-25 15:20:00,115.21,115.29,115.17,115.2,34074.0,112.2857,112.3637,112.2467,112.276,34074.0
2020-08-25 15:30:00,115.2,115.32,115.18,115.26,38777.0,112.276,112.3929,112.2565,112.3345,38777.0
2020-08-25 15:40:00,115.26,115.44,115.22,115.36,53124.0,112.3345,112.5099,112.2955,112.4319,53124.0
2020-08-25 15:50:00,115.36,115.42,115.1,115.34,161428.0,112.4319,112.4904,112.1785,112.4124,161428.0
2020-08-26 09:30:00,115.11,115.3,114.74,114.83,101374.0,112.1883,112.3734,111.8277,111.9154,101374.0
2020-08-26 09:40:00,114.84,115.29,114.82,115.02,35294.0,111.9251,112.3637,111.9056,112.1005,35294.0
2020-08-26 09:50:00,115.03,115.25,114.84,115.18,56660.0,112.1103,112.3247,111.9251,112.2565,56660.0
2020-08-26 10:00:00,115.16,115.48,115.13,115.14,36174.0,112.237,112.5489,112.2078,112.2175,36174.0
2020-08-26 10:10:00,115.12,115.31,115.12,115.25,23735.0,112.198,112.3832,112.198,112.3247,23735.0
2020-08-26 10:20:00,115.24,115.75,115.22,115.6,28526.0,112.315,112.812,112.2955,112.6658,28526.0
2020-08-26 10:30:00,115.62,115.78,115.42,115.45,38787.0,112.6853,112.8413,112.4904,112.5196,38787.0
2020-08-26 10:40:00,115.44,115.51,115.21,115.32,32156.0,112.5099,112.5781,112.2857,112.3929,32156.0
2020-08-26 10:50:00,115.26,115.35,115.07,115.13,21994.0,112.3345,112.4222,112.1493,112.2078,21994.0
2020-08-26 11:00:00,115.16,115.36,115.07,115.33,30781.0,112.237,112.4319,112.1493,112.4027,30781.0
2020-08-26 11:10:00,115.34,115.39,115.11,115.11,29861.0,112.4124,112.4612,112.1883,112.1883,29861.0
2020-08-26 11:20:00,115.08,115.17,115.06,115.1,27106.0,112.159,112.2467,112.1395,112.1785,27106.0
2020-08-26 11:30:00,115.12,115.48,115.11,115.41,21444.0,112.198,112.5489,112.1883,112.4806,21444.0
2020-08-26 11:40:00,115.42,115.48,115.39,115.45,13115.0,112.4904,112.5489,112.4612,112.5196,13115.0
2020-08-26 11:50:00,115.45,115.56,115.45,115.47,12206.0,112.5196,112.6268,112.5196,112.5391,12206.0
2020-08-26 12:00:00,115.49,115.91,115.49,115.77,33130.0,112.5586,112.968,112.5586,112.8315,33130.0
2020-08-26 12:10:00,115.79,115.87,115.77,115.84,11005.0,112.851,112.929,112.8315,112.8997,11005.0
2020-08-26 12:20:00,115.86,115.96,115.82,115.87,16046.0,112.9192,113.0167,112.8802,112.929,16046.0
2020-08-26 12:30:00,115.88,115.94,115.87,115.88,18294.0,112.9387,112.9972,112.929,112.9387,18294.0
2020-08-26 12:40:00,115.87,115.9,115.76,115.79,28122.0,112.929,112.9582,112.8218,112.851,28122.0
2020-08-26 12:50:00,115.78,115.84,115.59,115.59,39554.0,112.8413,112.8997,112.6561,112.6561,39554.0
2020-08-26 13:00:00,115.58,115.85,115.57,115.61,54025.0,112.6463,112.9095,112.6366,112.6756,54025.0
2020-08-26 13:10:00,115.59,115.63,115.51,115.6,18665.0,112.6561,112.6951,112.5781,112.6658,18665.0
2020-08-26 13:20:00,115.62,115.74,115.54,115.62,21423.0,112.6853,112.8023,112.6073,112.6853,21423.0
2020-08-26 13:30:00,115.62,115.72,115.6,115.7,19717.0,112.6853,112.7828,112.6658,112.7633,19717.0
2020-08-26 13:40:00,115.68,115.78,115.59,115.65,35466.0,112.7438,112.8413,112.6561,112.7146,35466.0
2020-08-26 13:50:00,115.67,115.72,115.59,115.63,15955.0,112.734,112.7828,112.6561,112.6951,15955.0
2020-08-26 14:00:00,115.62,115.69,115.54,115.55,28245.0,112.6853,112.7535,112.6073,112.6171,28245.0
2020-08-26 14:10:00,115.55,115.6,115.43,115.5,29256.0,112.6171,112.6658,112.5001,112.5684,29256.0
2020-08-26 14:20:00,115.5,115.68,115.5,115.66,43867.0,112.5684,112.7438,112.5684,112.7243,43867.0
2020-08-26 14:30:00,115.67,115.69,115.53,115.59,23879.0,112.734,112.7535,112.5976,112.6561,23879.0
2020-08-26 14:40:00,115.57,115.77,115.57,115.77,31879.0,112.6366,112.8315,112.6366,112.8315,31879.0
2020-08-26 14:50:00,115.76,115.77,115.47,115.55,39051.0,112.8218,112.8315,112.5391,112.6171,39051.0
2020-08-26 15:00:00,115.53,115.7,115.45,115.62,41281.0,112.5976,112.7633,112.5196,112.6853,41281.0
2020-08-26 15:10:00,115.62,115.76,115.61,115.69,28703.0,112.6853,112.8218,112.6756,112.7535,28703.0
2020-08-26 15:20:00,115.68,115.89,115.68,115.88,69963.0,112.7438,112.9485,112.7438,112.9387,69963.0
2020-08-26 15:30:00,115.9,115.97,115.74,115.75,73076.0,112.9582,113.0264,112.8023,112.812,73076.0
2020-08-26 15:40:00,115.74,116.07,115.7,115.79,97438.0,112.8023,113.1239,112.7633,112.851,97438.0
2020-08-26 15:50:00,115.82,116.24,115.65,116.18,394402.0,112.8802,113.2896,112.7146,113.2311,394402.0
2020-08-27 09:30:00,116.75,116.75,115.64,115.89,69590.0,113.7866,113.7866,112.7048,112.9485,69590.0
2020-08-27 09:40:00,115.92,115.98,115.55,115.78,25378.0,112.9777,113.0362,112.6171,112.8413,25378.0
2020-08-27 09:50:00,115.74,115.82,115.39,115.4,43508.0,112.8023,112.8802,112.4612,112.4709,43508.0
2020-08-27 10:00:00,115.38,115.51,115.09,115.44,72420.0,112.4514,112.5781,112.1688,112.5099,72420.0
2020-08-27 10:10:00,115.42,115.93,115.28,115.85,54283.0,112.4904,112.9874,112.3539,112.9095,54283.0
2020-08-27 10:20:00,115.85,116.15,115.77,115.99,62724.0,112.9095,113.2019,112.8315,113.0459,62724.0
2020-08-27 10:30:00,116.03,116.08,115.87,116.06,15037.0,113.0849,113.1336,112.929,113.1141,15037.0
2020-08-27 10:40:00,116.08,116.08,115.84,115.84,19739.0,113.1336,113.1336,112.8997,112.8997,19739.0
2020-08-27 10:50:00,115.87,116.26,115.85,116.19,34221.0,112.929,113.3091,112.9095,113.2408,34221.0
2020-08-27 11:00:00,116.18,116.27,116.1,116.1,34082.0,113.2311,113.3188,113.1531,113.1531,34082.0
2020-08-27 11:10:00,116.1,116.13,115.79,115.79,26796.0,113.1531,113.1824,112.851,112.851,26796.0
2020-08-27 11:20:00,115.8,115.83,115.65,115.73,25086.0,112.8607,112.89,112.7146,112.7925,25086.0
2020-08-27 11:30:00,115.72,115.81,115.48,115.75,34587.0,112.7828,112.8705,112.5489,112.812,34587.0
2020-08-27 11:40:00,115.78,115.9,115.75,115.89,26458.0,112.8413,112.9582,112.812,112.9485,26458.0
2020-08-27 11:50:00,115.88,115.95,115.73,115.76,24957.0,112.9387,113.0069,112.7925,112.8218,24957.0
2020-08-27 12:00:00,115.77,115.79,115.38,115.43,42199.0,112.8315,112.851,112.4514,112.5001,42199.0
2020-08-27 12:10:00,115.42,115.47,115.27,115.34,21783.0,112.4904,112.5391,112.3442,112.4124,21783.0
2020-08-27 12:20:00,115.33,115.57,115.29,115.51,26353.0,112.4027,112.6366,112.3637,112.5781,26353.0
2020-08-27 12:30:00,115.51,115.56,115.34,115.54,29906.0,112.5781,112.6268,112.4124,112.6073,29906.0
2020-08-27 12:40:00,115.52,115.57,115.24,115.32,28931.0,112.5879,112.6366,112.315,112.3929,28931.0
2020-08-27 12:50:00,115.31,115.43,115.21,115.27,28017.0,112.3832,112.5001,112.2857,112.3442,28017.0
2020-08-27 13:00:00,115.25,115.56,115.21,115.43,21820.0,112.3247,112.6268,112.2857,112.5001,21820.0
2020-08-27 13:10:00,115.43,115.57,115.38,115.47,19192.0,112.5001,112.6366,112.4514,112.5391,19192.0
2020-08-27 13:20:00,115.51,115.7,115.44,115.58,27864.0,112.5781,112.7633,112.5099,112.6463,27864.0
2020-08-27 13:30:00,115.59,115.63,115.38,115.52,13559.0,112.6561,112.6951,112.4514,112.5879,13559.0
2020-08-27 13:40:00,115.5,115.54,115.33,115.5,21834.0,112.5684,112.6073,112.4027,112.5684,21834.0
2020-08-27 13:50:00,115.51,115.82,115.34,115.81,81595.0,112.5781,112.8802,112.4124,112.8705,81595.0
2020-08-27 14:00:00,115.78,115.85,115.63,115.65,23927.0,112.8413,112.9095,112.6951,112.7146,23927.0
2020-08-27 14:10:00,115.63,115.74,115.63,115.7,20536.0,112.6951,112.8023,112.6951,112.7633,20536.0
2020-08-27 14:20:00,115.69,115.9,115.6,115.84,42436.0,112.7535,112.9582,112.6658,112.8997,42436.0
2020-08-27 14:30:00,115.86,115.87,115.58,115.66,75737.0,112.9192,112.929,112.6463,112.7243,75737.0
2020-08-27 14:40:00,115.64,115.81,115.58,115.58,31440.0,112.7048,112.8705,112.6463,112.6463,31440.0
2020-08-27 14:50:00,115.6,115.72,115.55,115.72,23249.0,112.6658,112.7828,112.6171,112.7828,23249.0
2020-08-27 15:00:00,115.72,115.79,115.59,115.72,36098.0,112.7828,112.851,112.6561,112.7828,36098.0
2020-08-27 15:10:00,115.73,115.81,115.7,115.77,25351.0,112.7925,112.8705,112.7633,112.8315,25351.0
2020-08-27 15:20:00,115.78,115.85,115.68,115.7,44809.0,112.8413,112.9095,112.7438,112.7633,44809.0
2020-08-27 15:30:00,115.7,115.75,115.61,115.64,60984.0,112.7633,112.812,112.6756,112.7048,60984.0
2020-08-27 15:40:00,115.64,115.74,115.55,115.57,68292.0,112.7048,112.8023,112.6171,112.6366,68292.0
2020-08-27 15:50:00,115.56,115.56,115.0,115.24,341589.0,112.6268,112.6268,112.0811,112.315,341589.0
2020-08-28 09:30:00,115.25,115.46,114.88,115.31,60232.0,112.3247,112.5294,111.9641,112.3832,60232.0
2020-08-28 09:40:00,115.39,115.54,115.19,115.52,20525.0,112.4612,112.6073,112.2662,112.5879,20525.0
2020-08-28 09:50:00,115.49,115.63,115.27,115.51,56610.0,112.5586,112.6951,112.3442,112.5781,56610.0
2020-08-28 10:00:00,115.51,115.52,115.13,115.24,35352.0,112.5781,112.5879,112.2078,112.315,35352.0
2020-08-28 10:10:00,115.28,115.49,115.17,115.46,29894.0,112.3539,112.5586,112.2467,112.5294,29894.0
2020-08-28 10:20:00,115.44,115.65,115.41,115.42,28493.0,112.5099,112.7146,112.4806,112.4904,28493.0
2020-08-28 10:30:00,115.4,115.46,115.23,115.46,23858.0,112.4709,112.5294,112.3052,112.5294,23858.0
2020-08-28 10:40:00,115.44,115.71,115.41,115.49,19546.0,112.5099,112.773,112.4806,112.5586,19546.0
2020-08-28 10:50:00,115.52,115.56,115.23,115.38,22451.0,112.5879,112.6268,112.3052,112.4514,22451.0
2020-08-28 11:00:00,115.4,115.6,115.32,115.54,24458.0,112.4709,112.6658,112.3929,112.6073,24458.0
2020-08-28 11:10:00,115.55,115.71,115.51,115.7,32577.0,112.6171,112.773,112.5781,112.7633,32577.0
2020-08-28 11:20:00,115.75,115.8,115.63,115.67,29871.0,112.812,112.8607,112.6951,112.734,29871.0
2020-08-28 11:30:00,115.65,115.66,115.5,115.52,20785.0,112.7146,112.7243,112.5684,112.5879,20785.0
2020-08-28 11:40:00,115.49,115.54,115.44,115.5,16700.0,112.5586,112.6073,112.5099,112.5684,16700.0
2020-08-28 11:50:00,115.52,115.55,115.5,115.53,7879.0,112.5879,112.6171,112.5684,112.5976,7879.0
2020-08-28 12:00:00,115.53,115.64,115.48,115.6,14716.0,112.5976,112.7048,112.5489,112.6658,14716.0
2020-08-28 12:10:00,115.59,115.59,115.45,115.45,13882.0,112.6561,112.6561,112.5196,112.5196,13882.0
2020-08-28 12:20:00,115.45,115.6,115.42,115.59,28892.0,112.5196,112.6658,112.4904,112.6561,28892.0
2020-08-28 12:30:00,115.58,115.64,115.43,115.53,26061.0,112.6463,112.7048,112.5001,112.5976,26061.0
2020-08-28 12:40:00,115.53,115.69,115.52,115.67,21726.0,112.5976,112.7535,112.5879,112.734,21726.0
2020-08-28 12:50:00,115.65,115.75,115.62,115.66,10735.0,112.7146,112.812,112.6853,112.7243,10735.0
2020-08-28 13:00:00,115.67,115.68,115.57,115.59,14662.0,112.734,112.7438,112.6366,112.6561,14662.0
2020-08-28 13:10:00,115.59,115.59,115.41,115.44,24509.0,112.6561,112.6561,112.4806,112.5099,24509.0
2020-08-28 13:20:00,115.43,115.5,115.39,115.44,16934.0,112.5001,112.5684,112.4612,112.5099,16934.0
2020-08-28 13:30:00,115.43,115.59,115.43,115.52,17180.0,112.5001,112.6561,112.5001,112.5879,17180.0
2020-08-28 13:40:00,115.52,115.65,115.5,115.54,14919.0,112.5879,112.7146,112.5684,112.6073,14919.0
2020-08-28 13:50:00,115.54,115.65,115.52,115.53,11245.0,112.6073,112.7146,112.5879,112.5976,11245.0
2020-08-28 14:00:00,115.53,115.63,115.41,115.63,22187.0,112.5976,112.6951,112.4806,112.6951,22187.0
2020-08-28 14:10:00,115.62,115.65,115.52,115.62,18805.0,112.6853,112.7146,112.5879,112.6853,18805.0
2020-08-28 14:20:00,115.63,115.65,115.57,115.61,21657.0,112.6951,112.7146,112.6366,112.6756,21657.0
2020-08-28 14:30:00,115.6,115.64,115.49,115.54,105338.0,112.6658,112.7048,112.5586,112.6073,105338.0
2020-08-28 14:40:00,115.54,115.73,115.53,115.71,19720.0,112.6073,112.7925,112.5976,112.773,19720.0
2020-08-28 14:50:00,115.72,115.85,115.7,115.76,310862.0,112.7828,112.9095,112.7633,112.8218,310862.0
2020-08-28 15:00:00,115.79,116.01,115.78,115.91,78978.0,112.851,113.0654,112.8413,112.968,78978.0
2020-08-28 15:10:00,115.92,116.23,115.91,116.23,53998.0,112.9777,113.2798,112.968,113.2798,53998.0
2020-08-28 15:20:00,116.23,116.26,116.15,116.15,61563.0,113.2798,113.3091,113.2019,113.2019,61563.0
2020-08-28 15:30:00,116.16,116.18,116.07,116.17,57447.0,113.2116,113.2311,113.1239,113.2214,57447.0
2020-08-28 15:40:00,116.17,116.25,116.16,116.17,86745.0,113.2214,113.2993,113.2116,113.2214,86745.0
2020-08-28 15:50:00,116.12,116.35,116.11,116.26,258843.0,113.1726,113.3968,113.1629,113.3091,258843.0
2020-08-31 09:30:00,115.43,116.5,115.28,116.49,124630.0,112.5001,113.543,112.3539,113.5332,124630.0
2020-08-31 09:40:00,116.46,116.97,116.36,116.94,110648.0,113.504,114.001,113.4065,113.9718,110648.0
2020-08-31 09:50:00,116.99,117.11,116.65,116.7,83104.0,114.0205,114.1375,113.6892,113.7379,83104.0
2020-08-31 10:00:00,116.69,116.75,116.21,116.32,57109.0,113.7282,113.7866,113.2603,113.3675,57109.0
2020-08-31 10:10:00,116.31,116.35,116.01,116.13,36511.0,113.3578,113.3968,113.0654,113.1824,36511.0
2020-08-31 10:20:00,116.16,116.2,115.79,115.79,46071.0,113.2116,113.2506,112.851,112.851,46071.0
2020-08-31 10:30:00,115.78,116.1,115.76,115.94,40880.0,112.8413,113.1531,112.8218,112.9972,40880.0
2020-08-31 10:40:00,115.95,116.0,115.66,115.98,37773.0,113.0069,113.0557,112.7243,113.0362,37773.0
2020-08-31 10:50:00,115.98,115.98,115.71,115.71,33500.0,113.0362,113.0362,112.773,112.773,33500.0
2020-08-31 11:00:00,115.73,115.87,115.64,115.81,32417.0,112.7925,112.929,112.7048,112.8705,32417.0
2020-08-31 11:10:00,115.81,116.11,115.68,115.94,52244.0,112.8705,113.1629,112.7438,112.9972,52244.0
2020-08-31 11:20:00,115.96,115.96,115.51,115.7,42745.0,113.0167,113.0167,112.5781,112.7633,42745.0
2020-08-31 11:30:00,115.7,115.92,115.65,115.7,33111.0,112.7633,112.9777,112.7146,112.7633,33111.0
2020-08-31 11:40:00,115.69,116.03,115.69,115.94,38485.0,112.7535,113.0849,112.7535,112.9972,38485.0
2020-08-31 11:50:00,115.92,116.29,115.89,116.27,31892.0,112.9777,113.3383,112.9485,113.3188,31892.0
2020-08-31 12:00:00,116.25,116.39,116.17,116.34,21074.0,113.2993,113.4358,113.2214,113.387,21074.0
2020-08-31 12:10:00,116.33,116.33,116.23,116.27,15532.0,113.3773,113.3773,113.2798,113.3188,15532.0
2020-08-31 12:20:00,116.28,116.3,116.01,116.08,20803.0,113.3286,113.3481,113.0654,113.1336,20803.0
2020-08-31 12:30:00,116.08,116.3,116.06,116.21,26820.0,113.1336,113.3481,113.1141,113.2603,26820.0
2020-08-31 12:40:00,116.21,116.35,116.21,116.24,17460.0,113.2603,113.3968,113.2603,113.2896,17460.0
2020-08-31 12:50:00,116.25,116.31,116.22,116.24,13169.0,113.2993,113.3578,113.2701,113.2896,13169.0
2020-08-31 13:00:00,116.26,116.26,115.86,115.88,37351.0,113.3091,113.3091,112.9192,112.9387,37351.0
2020-08-31 13:10:00,115.87,115.9,115.8,115.88,29212.0,112.929,112.9582,112.8607,112.9387,29212.0
2020-08-31 13:20:00,115.88,116.0,115.81,116.0,24545.0,112.9387,113.0557,112.8705,113.0557,24545.0
2020-08-31 13:30:00,115.97,116.11,115.95,116.1,13298.0,113.0264,113.1629,113.0069,113.1531,13298.0
2020-08-31 13:40:00,116.09,116.22,116.09,116.19,18618.0,113.1434,113.2701,113.1434,113.2408,18618.0
2020-08-31 13:50:00,116.19,116.35,116.19,116.32,31738.0,113.2408,113.3968,113.2408,113.3675,31738.0
2020-08-31 14:00:00,116.31,116.37,116.14,116.3,23156.0,113.3578,113.4163,113.1921,113.3481,23156.0
2020-08-31 14:10:00,116.31,116.34,116.16,116.21,48872.0,113.3578,113.387,113.2116,113.2603,48872.0
2020-08-31 14:20:00,116.22,116.34,116.08,116.08,36494.0,113.2701,113.387,113.1336,113.1336,36494.0
2020-08-31 14:30:00,116.08,116.27,116.07,116.25,25857.0,113.1336,113.3188,113.1239,113.2993,25857.0
2020-08-31 14:40:00,116.25,116.32,116.16,116.21,30691.0,113.2993,113.3675,113.2116,113.2603,30691.0
2020-08-31 14:50:00,116.22,116.37,116.21,116.34,30097.0,113.2701,113.4163,113.2603,113.387,30097.0
2020-08-31 15:00:00,116.34,116.38,116.2,116.36,27156.0,113.387,113.426,113.2506,113.4065,27156.0
2020-08-31 15:10:00,116.37,116.37,116.13,116.14,31830.0,113.4163,113.4163,113.1824,113.1921,31830.0
2020-08-31 15:20:00,116.13,116.42,116.07,116.38,44023.0,113.1824,113.465,113.1239,113.426,44023.0
2020-08-31 15:30:00,116.37,116.51,116.33,116.42,39011.0,113.4163,113.5527,113.3773,113.465,39011.0
2020-08-31 15:40:00,116.41,116.6,116.34,116.59,56245.0,113.4553,113.6404,113.387,113.6307,56245.0
2020-08-31 15:50:00,116.59,116.9,116.54,116.71,362219.0,113.6307,113.9328,113.582,113.7476,362219.0
2020-09-01 09:30:00,116.58,116.7,115.95,116.13,139474.0,113.6209,113.7379,113.0069,113.1824,139474.0
2020-09-01 09:40:00,116.14,116.71,116.12,116.52,78618.0,113.1921,113.7476,113.1726,113.5625,78618.0
2020-09-01 09:50:00,116.51,116.6,116.35,116.37,59018.0,113.5527,113.6404,113.3968,113.4163,59018.0
2020-09-01 10:00:00,116.35,116.82,116.3,116.62,55866.0,113.3968,113.8549,113.3481,113.6599,55866.0
2020-09-01 10:10:00,116.64,116.99,116.6,116.8,84026.0,113.6794,114.0205,113.6404,113.8354,84026.0
2020-09-01 10:20:00,116.79,117.1,116.65,117.1,90437.0,113.8256,114.1277,113.6892,114.1277,90437.0
2020-09-01 10:30:00,117.06,117.06,116.72,116.83,68335.0,114.0888,114.0888,113.7574,113.8646,68335.0
2020-09-01 10:40:00,116.83,116.87,116.57,116.81,32152.0,113.8646,113.9036,113.6112,113.8451,32152.0
2020-09-01 10:50:00,116.81,117.03,116.75,116.79,45401.0,113.8451,114.0595,113.7866,113.8256,45401.0
2020-09-01 11:00:00,116.82,117.05,116.8,116.98,36751.0,113.8549,114.079,113.8354,114.0108,36751.0
2020-09-01 11:10:00,116.99,117.07,116.92,116.97,56081.0,114.0205,114.0985,113.9523,114.001,56081.0
2020-09-01 11:20:00,116.98,117.28,116.74,117.28,40967.0,114.0108,114.3032,113.7769,114.3032,40967.0
2020-09-01 11:30:00,117.28,117.33,116.81,116.84,46877.0,114.3032,114.3519,113.8451,113.8743,46877.0
2020-09-01 11:40:00,116.83,117.04,116.78,116.92,30562.0,113.8646,114.0693,113.8159,113.9523,30562.0
2020-09-01 11:50:00,116.91,116.95,116.84,116.9,21891.0,113.9426,113.9816,113.8743,113.9328,21891.0
2020-09-01 12:00:00,116.89,116.89,116.67,116.75,28116.0,113.9231,113.9231,113.7087,113.7866,28116.0
2020-09-01 12:10:00,116.76,116.77,116.7,116.77,14564.0,113.7964,113.8061,113.7379,113.8061,14564.0
2020-09-01 12:20:00,116.77,116.86,116.62,116.65,67144.0,113.8061,113.8938,113.6599,113.6892,67144.0
2020-09-01 12:30:00,116.65,116.73,116.59,116.61,20610.0,113.6892,113.7671,113.6307,113.6502,20610.0
2020-09-01 12:40:00,116.58,116.64,116.47,116.5,29431.0,113.6209,113.6794,113.5137,113.543,29431.0
2020-09-01 12:50:00,116.48,116.59,116.42,116.46,21806.0,113.5235,113.6307,113.465,113.504,21806.0
2020-09-01 13:00:00,116.44,116.51,116.33,116.42,23255.0,113.4845,113.5527,113.3773,113.465,23255.0
2020-09-01 13:10:00,116.39,116.43,116.31,116.4,17646.0,113.4358,113.4748,113.3578,113.4455,17646.0
2020-09-01 13:20:00,116.4,116.48,116.33,116.35,19058.0,113.4455,113.5235,113.3773,113.3968,19058.0
2020-09-01 13:30:00,116.35,116.46,116.28,116.37,15402.0,113.3968,113.504,113.3286,113.4163,15402.0
2020-09-01 13:40:00,116.38,116.58,116.34,116.55,41084.0,113.426,113.6209,113.387,113.5917,41084.0
2020-09-01 13:50:00,116.55,116.64,116.48,116.54,29279.0,113.5917,113.6794,113.5235,113.582,29279.0
2020-09-01 14:00:00,116.51,116.81,116.5,116.71,26149.0,113.5527,113.8451,113.543,113.7476,26149.0
2020-09-01 14:10:00,116.7,116.91,116.7,116.71,26543.0,113.7379,113.9426,113.7379,113.7476,26543.0
2020-09-01 14:20:00,116.72,116.86,116.66,116.85,20316.0,113.7574,113.8938,113.6989,113.8841,20316.0
2020-09-01 14:30:00,116.86,116.9,116.77,116.83,31850.0,113.8938,113.9328,113.8061,113.8646,31850.0
2020-09-01 14:40:00,116.83,116.95,116.78,116.95,17492.0,113.8646,113.9816,113.8159,113.9816,17492.0
2020-09-01 14:50:00,116.96,117.14,116.94,117.06,35410.0,113.9913,114.1667,113.9718,114.0888,35410.0
2020-09-01 15:00:00,117.08,117.16,116.97,117.05,37073.0,114.1083,114.1862,114.001,114.079,37073.0
2020-09-01 15:10:00,117.05,117.07,116.89,117.04,32816.0,114.079,114.0985,113.9231,114.0693,32816.0
2020-09-01 15:20:00,117.04,117.13,116.87,116.93,38180.0,114.0693,114.157,113.9036,113.9621,38180.0
2020-09-01 15:30:00,116.97,117.0,116.83,116.84,67142.0,114.001,114.0303,113.8646,113.8743,67142.0
2020-09-01 15:40:00,116.84,117.01,116.83,116.85,60360.0,113.8743,114.04,113.8646,113.8841,60360.0
2020-09-01 15:50:00,116.84,116.94,116.61,116.89,189412.0,113.8743,113.9718,113.6502,113.9231,189412.0
2020-09-02 09:30:00,117.78,118.25,117.14,118.21,182780.0,114.7905,115.2486,114.1667,115.2096,182780.0
2020-09-02 09:40:00,118.15,118.5,117.75,118.44,71691.0,115.1511,115.4922,114.7613,115.4337,71691.0
2020-09-02 09:50:00,118.44,118.47,117.83,118.2,102572.0,115.4337,115.463,114.8392,115.1998,102572.0
2020-09-02 10:00:00,118.16,118.31,117.61,117.67,51307.0,115.1608,115.307,114.6248,114.6833,51307.0
2020-09-02 10:10:00,117.65,117.82,117.33,117.36,42342.0,114.6638,114.8295,114.3519,114.3811,42342.0
2020-09-02 10:20:00,117.32,117.71,117.29,117.65,38980.0,114.3422,114.7223,114.3129,114.6638,38980.0
2020-09-02 10:30:00,117.69,117.74,117.47,117.58,22572.0,114.7028,114.7515,114.4884,114.5956,22572.0
2020-09-02 10:40:00,117.64,117.68,117.31,117.6,30047.0,114.654,114.693,114.3324,114.6151,30047.0
2020-09-02 10:50:00,117.58,118.04,117.58,117.67,40439.0,114.5956,115.0439,114.5956,114.6833,40439.0
2020-09-02 11:00:00,117.69,117.83,117.45,117.81,38017.0,114.7028,114.8392,114.4689,114.8197,38017.0
2020-09-02 11:10:00,117.83,117.91,117.76,117.89,28632.0,114.8392,114.9172,114.771,114.8977,28632.0
2020-09-02 11:20:00,117.87,118.41,117.82,118.37,48137.0,114.8782,115.4045,114.8295,115.3655,48137.0
2020-09-02 11:30:00,118.38,118.75,118.22,118.22,54160.0,115.3753,115.7359,115.2193,115.2193,54160.0
2020-09-02 11:40:00,118.18,118.31,118.04,118.19,32791.0,115.1803,115.307,115.0439,115.1901,32791.0
2020-09-02 11:50:00,118.18,118.27,118.03,118.12,26664.0,115.1803,115.2681,115.0341,115.1219,26664.0
2020-09-02 12:00:00,118.1,118.28,118.03,118.16,32276.0,115.1024,115.2778,115.0341,115.1608,32276.0
2020-09-02 12:10:00,118.16,118.49,118.14,118.43,27225.0,115.1608,115.4825,115.1414,115.424,27225.0
2020-09-02 12:20:00,118.44,118.73,118.36,118.73,47063.0,115.4337,115.7164,115.3558,115.7164,47063.0
2020-09-02 12:30:00,118.75,118.93,118.74,118.87,36181.0,115.7359,115.9113,115.7261,115.8528,36181.0
2020-09-02 12:40:00,118.87,118.95,118.81,118.87,23993.0,115.8528,115.9308,115.7943,115.8528,23993.0
2020-09-02 12:50:00,118.88,118.92,118.61,118.61,25138.0,115.8626,115.9016,115.5994,115.5994,25138.0
2020-09-02 13:00:00,118.62,118.7,118.51,118.61,21359.0,115.6092,115.6871,115.502,115.5994,21359.0
2020-09-02 13:10:00,118.62,118.79,118.47,118.75,35889.0,115.6092,115.7749,115.463,115.7359,35889.0
2020-09-02 13:20:00,118.77,118.87,118.61,118.63,40148.0,115.7554,115.8528,115.5994,115.6189,40148.0
2020-09-02 13:30:00,118.62,118.67,118.48,118.54,20272.0,115.6092,115.6579,115.4727,115.5312,20272.0
2020-09-02 13:40:00,118.54,118.66,118.42,118.5,24707.0,115.5312,115.6482,115.4142,115.4922,24707.0
2020-09-02 13:50:00,118.56,118.9,118.52,118.7,33596.0,115.5507,115.8821,115.5117,115.6871,33596.0
2020-09-02 14:00:00,118.66,118.79,118.62,118.7,365903.0,115.6482,115.7749,115.6092,115.6871,365903.0
2020-09-02 14:10:00,118.69,118.71,118.43,118.54,27267.0,115.6774,115.6969,115.424,115.5312,27267.0
2020-09-02 14:20:00,118.55,118.59,118.38,118.44,32778.0,115.5409,115.5799,115.3753,115.4337,32778.0
2020-09-02 14:30:00,118.43,118.43,118.26,118.29,25966.0,115.424,115.424,115.2583,115.2875,25966.0
2020-09-02 14:40:00,118.3,118.37,118.18,118.2,23946.0,115.2973,115.3655,115.1803,115.1998,23946.0
2020-09-02 14:50:00,118.18,118.38,118.13,118.38,30017.0,115.1803,115.3753,115.1316,115.3753,30017.0
2020-09-02 15:00:00,118.39,118.58,118.35,118.57,33427.0,115.385,115.5702,115.346,115.5604,33427.0
2020-09-02 15:10:00,118.57,119.01,118.53,118.94,72255.0,115.5604,115.9893,115.5215,115.921,72255.0
2020-09-02 15:20:00,118.94,119.02,118.86,118.9,43338.0,115.921,115.999,115.8431,115.8821,43338.0
2020-09-02 15:30:00,118.9,119.06,118.83,118.92,53795.0,115.8821,116.038,115.8138,115.9016,53795.0
2020-09-02 15:40:00,118.91,119.2,118.91,119.05,51514.0,115.8918,116.1744,115.8918,116.0283,51514.0
2020-09-02 15:50:00,119.02,119.02,118.7,118.88,214220.0,115.999,115.999,115.6871,115.8626,214220.0
2020-09-03 09:30:00,118.7,119.15,117.78,117.94,117026.0,115.6871,116.1257,114.7905,114.9464,117026.0
2020-09-03 09:40:00,117.94,118.57,117.93,118.25,67367.0,114.9464,115.5604,114.9367,115.2486,67367.0
2020-09-03 09:50:00,118.25,118.28,117.6,117.68,56741.0,115.2486,115.2778,114.6151,114.693,56741.0
2020-09-03 10:00:00,117.65,118.18,117.59,117.7,44333.0,114.6638,115.1803,114.6053,114.7125,44333.0
2020-09-03 10:10:00,117.67,117.85,117.56,117.68,44988.0,114.6833,114.8587,114.5761,114.693,44988.0
2020-09-03 10:20:00,117.7,117.76,116.98,117.27,73720.0,114.7125,114.771,114.0108,114.2934,73720.0
2020-09-03 10:30:00,117.26,117.26,116.37,116.52,82114.0,114.2837,114.2837,113.4163,113.5625,82114.0
2020-09-03 10:40:00,116.6,116.67,116.23,116.33,107184.0,113.6404,113.7087,113.2798,113.3773,107184.0
2020-09-03 10:50:00,116.33,116.82,116.3,116.51,65644.0,113.3773,113.8549,113.3481,113.5527,65644.0
2020-09-03 11:00:00,116.49,116.49,116.02,116.18,44837.0,113.5332,113.5332,113.0752,113.2311,44837.0
2020-09-03 11:10:00,116.2,116.45,115.58,115.72,68793.0,113.2506,113.4942,112.6463,112.7828,68793.0
2020-09-03 11:20:00,115.6,115.8,115.18,115.47,134876.0,112.6658,112.8607,112.2565,112.5391,134876.0
2020-09-03 11:30:00,115.45,115.87,115.26,115.76,104518.0,112.5196,112.929,112.3345,112.8218,104518.0
2020-09-03 11:40:00,115.75,115.86,115.44,115.58,46265.0,112.812,112.9192,112.5099,112.6463,46265.0
2020-09-03 11:50:00,115.63,115.88,115.25,115.35,60369.0,112.6951,112.9387,112.3247,112.4222,60369.0
2020-09-03 12:00:00,115.38,115.45,115.12,115.4,50450.0,112.4514,112.5196,112.198,112.4709,50450.0
2020-09-03 12:10:00,115.44,115.8,115.33,115.53,82346.0,112.5099,112.8607,112.4027,112.5976,82346.0
2020-09-03 12:20:00,115.54,115.54,115.27,115.34,47711.0,112.6073,112.6073,112.3442,112.4124,47711.0
2020-09-03 12:30:00,115.39,115.39,114.85,115.28,59348.0,112.4612,112.4612,111.9349,112.3539,59348.0
2020-09-03 12:40:00,115.28,115.31,114.87,114.9,28252.0,112.3539,112.3832,111.9544,111.9836,28252.0
2020-09-03 12:50:00,114.91,115.18,114.84,114.86,36009.0,111.9933,112.2565,111.9251,111.9446,36009.0
2020-09-03 13:00:00,114.87,114.92,114.58,114.9,55659.0,111.9544,112.0031,111.6717,111.9836,55659.0
2020-09-03 13:10:00,114.87,115.24,114.85,115.02,49019.0,111.9544,112.315,111.9349,112.1005,49019.0
2020-09-03 13:20:00,115.05,115.42,115.0,115.41,37517.0,112.1298,112.4904,112.0811,112.4806,37517.0
2020-09-03 13:30:00,115.39,115.39,114.76,114.76,48263.0,112.4612,112.4612,111.8471,111.8471,48263.0
2020-09-03 13:40:00,114.8,114.93,114.49,114.53,41833.0,111.8861,112.0128,111.584,111.623,41833.0
2020-09-03 13:50:00,114.55,115.06,114.55,114.84,36756.0,111.6425,112.1395,111.6425,111.9251,36756.0
2020-09-03 14:00:00,114.82,115.15,114.69,115.01,34914.0,111.9056,112.2272,111.7789,112.0908,34914.0
2020-09-03 14:10:00,114.98,115.13,114.7,114.85,49469.0,112.0616,112.2078,111.7887,111.9349,49469.0
2020-09-03 14:20:00,114.89,115.13,114.69,115.13,33872.0,111.9738,112.2078,111.7789,112.2078,33872.0
2020-09-03 14:30:00,115.05,115.77,115.03,115.59,40312.0,112.1298,112.8315,112.1103,112.6561,40312.0
2020-09-03 14:40:00,115.61,115.61,115.3,115.36,35722.0,112.6756,112.6756,112.3734,112.4319,35722.0
2020-09-03 14:50:00,115.36,115.45,114.95,114.95,43371.0,112.4319,112.5196,112.0323,112.0323,43371.0
2020-09-03 15:00:00,114.99,115.09,114.55,114.69,54866.0,112.0713,112.1688,111.6425,111.7789,54866.0
2020-09-03 15:10:00,114.71,114.73,114.39,114.48,134782.0,111.7984,111.8179,111.4865,111.5743,134782.0
2020-09-03 15:20:00,114.46,114.48,114.14,114.14,114334.0,111.5548,111.5743,111.2429,111.2429,114334.0
2020-09-03 15:30:00,114.13,114.41,114.02,114.32,115069.0,111.2331,111.506,111.1259,111.4183,115069.0
2020-09-03 15:40:00,114.32,114.56,114.02,114.05,150471.0,111.4183,111.6522,111.1259,111.1552,150471.0
2020-09-03 15:50:00,114.05,115.04,113.93,114.84,380401.0,111.1552,112.12,111.0382,111.9251,380401.0
2020-09-04 09:30:00,115.55,116.0,114.69,114.69,82831.0,112.6171,113.0557,111.7789,111.7789,82831.0
2020-09-04 09:40:00,114.74,115.16,114.36,114.48,71695.0,111.8277,112.237,111.4573,111.5743,71695.0
2020-09-04 09:50:00,114.51,114.56,113.8,114.11,81352.0,111.6035,111.6522,110.9115,111.2136,81352.0
2020-09-04 10:00:00,114.11,114.7,114.07,114.09,66823.0,111.2136,111.7887,111.1747,111.1941,66823.0
2020-09-04 10:10:00,114.1,114.24,113.41,113.46,96089.0,111.2039,111.3403,110.5314,110.5801,96089.0
2020-09-04 10:20:00,113.48,114.07,113.48,113.67,102072.0,110.5996,111.1747,110.5996,110.7848,102072.0
2020-09-04 10:30:00,113.6,113.73,112.73,113.19,75124.0,110.7166,110.8433,109.8687,110.317,75124.0
2020-09-04 10:40:00,113.18,113.18,112.31,112.99,69427.0,110.3072,110.3072,109.4593,110.1221,69427.0
2020-09-04 10:50:00,113.0,113.46,112.77,113.32,54433.0,110.1318,110.5801,109.9077,110.4437,54433.0
2020-09-04 11:00:00,113.26,113.37,112.5,112.64,47624.0,110.3852,110.4924,109.6445,109.781,47624.0
2020-09-04 11:10:00,112.63,112.99,112.5,112.77,49618.0,109.7712,110.1221,109.6445,109.9077,49618.0
2020-09-04 11:20:00,112.8,112.8,112.21,112.4,91247.0,109.9369,109.9369,109.3619,109.547,91247.0
2020-09-04 11:30:00,112.4,113.26,112.4,113.24,70367.0,109.547,110.3852,109.547,110.3657,70367.0
2020-09-04 11:40:00,113.19,113.32,112.61,112.78,34668.0,110.317,110.4437,109.7517,109.9174,34668.0
2020-09-04 11:50:00,112.78,113.42,112.61,113.14,226272.0,109.9174,110.5412,109.7517,110.2683,226272.0
2020-09-04 12:00:00,113.07,113.18,112.5,112.65,97092.0,110.2,110.3072,109.6445,109.7907,97092.0
2020-09-04 12:10:00,112.69,113.06,112.43,112.72,80908.0,109.8297,110.1903,109.5763,109.8589,80908.0
2020-09-04 12:20:00,112.75,113.19,112.7,112.96,111639.0,109.8882,110.317,109.8394,110.0928,111639.0
2020-09-04 12:30:00,112.97,113.78,112.97,113.62,128320.0,110.1026,110.892,110.1026,110.7361,128320.0
2020-09-04 12:40:00,113.64,113.77,113.34,113.34,53100.0,110.7556,110.8823,110.4632,110.4632,53100.0
2020-09-04 12:50:00,113.34,114.12,113.17,113.99,189714.0,110.4632,111.2234,110.2975,111.0967,189714.0
2020-09-04 13:00:00,113.99,114.05,113.14,113.28,200619.0,111.0967,111.1552,110.2683,110.4047,200619.0
2020-09-04 13:10:00,113.25,113.44,112.99,113.06,57892.0,110.3755,110.5606,110.1221,110.1903,57892.0
2020-09-04 13:20:00,113.05,113.23,112.94,112.97,42992.0,110.1805,110.356,110.0733,110.1026,42992.0
2020-09-04 13:30:00,112.97,113.66,112.74,113.6,56042.0,110.1026,110.7751,109.8784,110.7166,56042.0
2020-09-04 13:40:00,113.64,113.76,113.31,113.53,34462.0,110.7556,110.8725,110.4339,110.6484,34462.0
2020-09-04 13:50:00,113.51,113.84,113.22,113.66,43004.0,110.6289,110.9505,110.3462,110.7751,43004.0
2020-09-04 14:00:00,113.62,113.76,113.4,113.63,36177.0,110.7361,110.8725,110.5217,110.7458,36177.0
2020-09-04 14:10:00,113.64,113.91,113.37,113.66,58597.0,110.7556,111.0187,110.4924,110.7751,58597.0
2020-09-04 14:20:00,113.66,113.97,113.53,113.97,30406.0,110.7751,111.0772,110.6484,111.0772,30406.0
2020-09-04 14:30:00,113.95,114.26,113.88,114.25,46520.0,111.0577,111.3598,110.9895,111.3501,46520.0
2020-09-04 14:40:00,114.26,114.8,114.23,114.59,50975.0,111.3598,111.8861,111.3306,111.6815,50975.0
2020-09-04 14:50:00,114.59,114.63,114.33,114.46,71680.0,111.6815,111.7204,111.4281,111.5548,71680.0
2020-09-04 15:00:00,114.45,114.56,114.27,114.38,66111.0,111.545,111.6522,111.3696,111.4768,66111.0
2020-09-04 15:10:00,114.36,114.63,114.11,114.47,85308.0,111.4573,111.7204,111.2136,111.5645,85308.0
2020-09-04 15:20:00,114.46,114.8,114.45,114.68,92906.0,111.5548,111.8861,111.545,111.7692,92906.0
2020-09-04 15:30:00,114.67,114.9,114.37,114.58,103261.0,111.7594,111.9836,111.467,111.6717,103261.0
2020-09-04 15:40:00,114.6,114.76,114.28,114.28,96089.0,111.6912,111.8471,111.3793,111.3793,96089.0
2020-09-04 15:50:00,114.28,114.55,114.05,114.22,194103.0,111.3793,111.6425,111.1552,111.3208,194103.0
2020-09-08 09:30:00,112.82,113.85,111.77,112.23,247553.0,109.9564,110.9602,108.933,109.3814,247553.0
2020-09-08 09:40:00,112.15,112.24,111.4,111.43,154822.0,109.3034,109.3911,108.5724,108.6017,154822.0
2020-09-08 09:50:00,111.42,111.97,111.11,111.88,189101.0,108.5919,109.128,108.2898,109.0402,189101.0
2020-09-08 10:00:00,111.88,112.44,111.74,112.35,186095.0,109.0402,109.586,108.9038,109.4983,186095.0
2020-09-08 10:10:00,112.34,112.42,111.49,111.71,159537.0,109.4886,109.5665,108.6601,108.8746,159537.0
2020-09-08 10:20:00,111.7,112.24,111.62,112.08,147221.0,108.8648,109.3911,108.7868,109.2352,147221.0
2020-09-08 10:30:00,112.12,112.6,112.08,112.54,111168.0,109.2742,109.742,109.2352,109.6835,111168.0
2020-09-08 10:40:00,112.61,112.62,111.68,111.69,68639.0,109.7517,109.7615,108.8453,108.8551,68639.0
2020-09-08 10:50:00,111.69,112.15,111.6,111.91,63613.0,108.8551,109.3034,108.7674,109.0695,63613.0
2020-09-08 11:00:00,111.93,112.15,111.47,111.92,78830.0,109.089,109.3034,108.6407,109.0792,78830.0
2020-09-08 11:10:00,111.97,112.16,111.73,112.0,95630.0,109.128,109.3131,108.8941,109.1572,95630.0
2020-09-08 11:20:00,112.03,112.09,111.42,111.58,70396.0,109.1864,109.2449,108.5919,108.7479,70396.0
2020-09-08 11:30:00,111.57,111.73,111.08,111.29,82364.0,108.7381,108.8941,108.2605,108.4652,82364.0
2020-09-08 11:40:00,111.28,111.55,111.15,111.44,57846.0,108.4555,108.7186,108.3288,108.6114,57846.0
2020-09-08 11:50:00,111.47,111.71,111.25,111.7,68207.0,108.6407,108.8746,108.4262,108.8648,68207.0
2020-09-08 12:00:00,111.69,112.04,111.64,111.84,44246.0,108.8551,109.1962,108.8063,109.0013,44246.0
2020-09-08 12:10:00,111.85,112.06,111.7,111.82,45184.0,109.011,109.2157,108.8648,108.9818,45184.0
2020-09-08 12:20:00,111.84,112.04,111.56,111.56,34227.0,109.0013,109.1962,108.7284,108.7284,34227.0
2020-09-08 12:30:00,111.56,112.26,111.54,112.09,41037.0,108.7284,109.4106,108.7089,109.2449,41037.0
2020-09-08 12:40:00,112.1,112.36,111.89,112.33,42747.0,109.2547,109.5081,109.05,109.4788,42747.0
2020-09-08 12:50:00,112.3,112.46,112.15,112.3,37076.0,109.4496,109.6055,109.3034,109.4496,37076.0
2020-09-08 13:00:00,112.31,112.37,112.0,112.01,35982.0,109.4593,109.5178,109.1572,109.1669,35982.0
2020-09-08 13:10:00,111.98,112.6,111.96,112.56,53587.0,109.1377,109.742,109.1182,109.703,53587.0
2020-09-08 13:20:00,112.56,112.82,112.49,112.55,51799.0,109.703,109.9564,109.6348,109.6932,51799.0
2020-09-08 13:30:00,112.54,112.82,112.48,112.69,46644.0,109.6835,109.9564,109.625,109.8297,46644.0
2020-09-08 13:40:00,112.67,112.97,112.64,112.97,33237.0,109.8102,110.1026,109.781,110.1026,33237.0
2020-09-08 13:50:00,112.96,113.15,112.91,112.96,47792.0,110.0928,110.278,110.0441,110.0928,47792.0
2020-09-08 14:00:00,113.0,113.16,112.51,112.62,49488.0,110.1318,110.2878,109.6543,109.7615,49488.0
2020-09-08 14:10:00,112.61,112.68,112.44,112.59,46231.0,109.7517,109.8199,109.586,109.7322,46231.0
2020-09-08 14:20:00,112.6,112.69,112.48,112.57,44428.0,109.742,109.8297,109.625,109.7127,44428.0
2020-09-08 14:30:00,112.56,112.63,112.18,112.25,44004.0,109.703,109.7712,109.3326,109.4009,44004.0
2020-09-08 14:40:00,112.28,112.32,112.06,112.21,66113.0,109.4301,109.4691,109.2157,109.3619,66113.0
2020-09-08 14:50:00,112.17,112.28,111.82,112.27,67769.0,109.3229,109.4301,108.9818,109.4203,67769.0
2020-09-08 15:00:00,112.2,112.2,111.56,111.63,86941.0,109.3521,109.3521,108.7284,108.7966,86941.0
2020-09-08 15:10:00,111.64,111.88,111.42,111.68,133552.0,108.8063,109.0402,108.5919,108.8453,133552.0
2020-09-08 15:20:00,111.67,112.17,111.65,112.13,90034.0,108.8356,109.3229,108.8161,109.2839,90034.0
2020-09-08 15:30:00,112.14,112.23,111.83,112.05,93068.0,109.2936,109.3814,108.9915,109.2059,93068.0
2020-09-08 15:40:00,112.06,112.08,111.66,112.02,183602.0,109.2157,109.2352,108.8258,109.1767,183602.0
2020-09-08 15:50:00,112.0,112.0,111.55,111.58,500827.0,109.1572,109.1572,108.7186,108.7479,500827.0
2020-09-09 09:30:00,111.66,112.92,111.64,112.46,183199.0,108.8258,110.0538,108.8063,109.6055,183199.0
2020-09-09 09:40:00,112.47,113.07,112.11,112.59,79507.0,109.6153,110.2,109.2644,109.7322,79507.0
2020-09-09 09:50:00,112.56,112.65,112.04,112.61,57173.0,109.703,109.7907,109.1962,109.7517,57173.0
2020-09-09 10:00:00,112.59,112.83,112.26,112.27,57526.0,109.7322,109.9661,109.4106,109.4203,57526.0
2020-09-09 10:10:00,112.3,112.69,112.03,112.53,76232.0,109.4496,109.8297,109.1864,109.6737,76232.0
2020-09-09 10:20:00,112.53,113.24,112.41,113.13,69043.0,109.6737,110.3657,109.5568,110.2585,69043.0
2020-09-09 10:30:00,113.03,113.14,112.73,112.99,54830.0,110.1611,110.2683,109.8687,110.1221,54830.0
2020-09-09 10:40:00,113.0,113.08,112.89,113.07,27079.0,110.1318,110.2098,110.0246,110.2,27079.0
2020-09-09 10:50:00,113.15,113.46,113.09,113.41,44152.0,110.278,110.5801,110.2195,110.5314,44152.0
2020-09-09 11:00:00,113.41,113.63,113.23,113.23,39012.0,110.5314,110.7458,110.356,110.356,39012.0
2020-09-09 11:10:00,113.28,113.46,113.23,113.43,36337.0,110.4047,110.5801,110.356,110.5509,36337.0
2020-09-09 11:20:00,113.42,113.69,113.42,113.5,30437.0,110.5412,110.8043,110.5412,110.6191,30437.0
2020-09-09 11:30:00,113.5,113.61,113.37,113.47,28828.0,110.6191,110.7263,110.4924,110.5899,28828.0
2020-09-09 11:40:00,113.48,113.73,113.25,113.72,32452.0,110.5996,110.8433,110.3755,110.8335,32452.0
2020-09-09 11:50:00,113.72,113.74,113.55,113.63,29175.0,110.8335,110.853,110.6679,110.7458,29175.0
2020-09-09 12:00:00,113.64,113.73,113.57,113.73,39455.0,110.7556,110.8433,110.6873,110.8433,39455.0
2020-09-09 12:10:00,113.75,113.78,113.58,113.73,42156.0,110.8628,110.892,110.6971,110.8433,42156.0
2020-09-09 12:20:00,113.73,113.77,113.61,113.76,22872.0,110.8433,110.8823,110.7263,110.8725,22872.0
2020-09-09 12:30:00,113.77,114.04,113.75,114.02,38819.0,110.8823,111.1454,110.8628,111.1259,38819.0
2020-09-09 12:40:00,114.02,114.42,114.01,114.13,47937.0,111.1259,111.5158,111.1162,111.2331,47937.0
2020-09-09 12:50:00,114.14,114.17,114.01,114.16,31311.0,111.2429,111.2721,111.1162,111.2624,31311.0
2020-09-09 13:00:00,114.17,114.31,114.1,114.23,42968.0,111.2721,111.4086,111.2039,111.3306,42968.0
2020-09-09 13:10:00,114.23,114.38,113.98,114.03,39943.0,111.3306,111.4768,111.0869,111.1357,39943.0
2020-09-09 13:20:00,114.07,114.36,114.07,114.3,22692.0,111.1747,111.4573,111.1747,111.3988,22692.0
2020-09-09 13:30:00,114.33,114.56,114.17,114.56,33168.0,111.4281,111.6522,111.2721,111.6522,33168.0
2020-09-09 13:40:00,114.55,114.55,114.18,114.31,25932.0,111.6425,111.6425,111.2819,111.4086,25932.0
2020-09-09 13:50:00,114.3,114.49,114.05,114.1,28048.0,111.3988,111.584,111.1552,111.2039,28048.0
2020-09-09 14:00:00,114.14,114.24,113.97,114.18,56631.0,111.2429,111.3403,111.0772,111.2819,56631.0
2020-09-09 14:10:00,114.19,114.29,114.05,114.09,47598.0,111.2916,111.3891,111.1552,111.1941,47598.0
2020-09-09 14:20:00,114.09,114.15,113.84,113.91,39828.0,111.1941,111.2526,110.9505,111.0187,39828.0
2020-09-09 14:30:00,113.92,114.07,113.91,114.04,36294.0,111.0285,111.1747,111.0187,111.1454,36294.0
2020-09-09 14:40:00,114.06,114.17,113.86,113.87,62701.0,111.1649,111.2721,110.97,110.9797,62701.0
2020-09-09 14:50:00,113.89,114.08,113.86,113.96,38808.0,110.9992,111.1844,110.97,111.0674,38808.0
2020-09-09 15:00:00,113.97,114.15,113.89,114.12,44354.0,111.0772,111.2526,110.9992,111.2234,44354.0
2020-09-09 15:10:00,114.12,114.12,113.82,113.97,92981.0,111.2234,111.2234,110.931,111.0772,92981.0
2020-09-09 15:20:00,113.97,114.05,113.48,113.81,112033.0,111.0772,111.1552,110.5996,110.9213,112033.0
2020-09-09 15:30:00,113.82,113.93,113.53,113.62,142982.0,110.931,111.0382,110.6484,110.7361,142982.0
2020-09-09 15:40:00,113.62,113.76,113.4,113.45,96971.0,110.7361,110.8725,110.5217,110.5704,96971.0
2020-09-09 15:50:00,113.45,113.87,113.1,113.2,482538.0,110.5704,110.9797,110.2293,110.3267,482538.0
2020-09-10 09:30:00,113.14,114.16,113.03,113.99,116936.0,110.2683,111.2624,110.1611,111.0967,116936.0
2020-09-10 09:40:00,114.06,114.42,114.04,114.19,60527.0,111.1649,111.5158,111.1454,111.2916,60527.0
2020-09-10 09:50:00,114.23,114.83,114.2,114.68,69330.0,111.3306,111.9154,111.3014,111.7692,69330.0
2020-09-10 10:00:00,114.7,114.8,114.41,114.56,38545.0,111.7887,111.8861,111.506,111.6522,38545.0
2020-09-10 10:10:00,114.55,114.71,114.45,114.55,32164.0,111.6425,111.7984,111.545,111.6425,32164.0
2020-09-10 10:20:00,114.56,114.64,114.34,114.49,34605.0,111.6522,111.7302,111.4378,111.584,34605.0
2020-09-10 10:30:00,114.53,114.95,114.48,114.87,27051.0,111.623,112.0323,111.5743,111.9544,27051.0
2020-09-10 10:40:00,114.9,114.93,113.97,114.0,60473.0,111.9836,112.0128,111.0772,111.1064,60473.0
2020-09-10 10:50:00,114.01,114.36,113.98,114.12,200445.0,111.1162,111.4573,111.0869,111.2234,200445.0
2020-09-10 11:00:00,114.15,114.15,113.69,113.96,52088.0,111.2526,111.2526,110.8043,111.0674,52088.0
2020-09-10 11:10:00,113.96,114.22,113.75,113.97,33349.0,111.0674,111.3208,110.8628,111.0772,33349.0
2020-09-10 11:20:00,114.0,114.5,113.98,114.5,21949.0,111.1064,111.5937,111.0869,111.5937,21949.0
2020-09-10 11:30:00,114.46,114.71,114.4,114.64,42499.0,111.5548,111.7984,111.4963,111.7302,42499.0
2020-09-10 11:40:00,114.61,114.85,114.45,114.54,38569.0,111.701,111.9349,111.545,111.6327,38569.0
2020-09-10 11:50:00,114.53,114.58,114.15,114.18,28939.0,111.623,111.6717,111.2526,111.2819,28939.0
2020-09-10 12:00:00,114.11,114.23,113.73,113.86,48157.0,111.2136,111.3306,110.8433,110.97,48157.0
2020-09-10 12:10:00,113.88,113.99,113.49,113.76,32211.0,110.9895,111.0967,110.6094,110.8725,32211.0
2020-09-10 12:20:00,113.74,113.78,113.39,113.63,28161.0,110.853,110.892,110.5119,110.7458,28161.0
2020-09-10 12:30:00,113.62,113.73,113.07,113.14,55020.0,110.7361,110.8433,110.2,110.2683,55020.0
2020-09-10 12:40:00,113.13,113.3,113.06,113.21,29160.0,110.2585,110.4242,110.1903,110.3365,29160.0
2020-09-10 12:50:00,113.27,113.51,113.22,113.38,15298.0,110.395,110.6289,110.3462,110.5022,15298.0
2020-09-10 13:00:00,113.4,113.64,113.29,113.63,43716.0,110.5217,110.7556,110.4145,110.7458,43716.0
2020-09-10 13:10:00,113.61,113.68,113.36,113.64,20670.0,110.7263,110.7946,110.4827,110.7556,20670.0
2020-09-10 13:20:00,113.64,113.65,113.26,113.33,43563.0,110.7556,110.7653,110.3852,110.4534,43563.0
2020-09-10 13:30:00,113.37,113.52,113.21,113.24,35864.0,110.4924,110.6386,110.3365,110.3657,35864.0
2020-09-10 13:40:00,113.25,113.34,113.13,113.18,32062.0,110.3755,110.4632,110.2585,110.3072,32062.0
2020-09-10 13:50:00,113.19,113.24,112.91,112.91,29425.0,110.317,110.3657,110.0441,110.0441,29425.0
2020-09-10 14:00:00,112.9,113.11,112.84,112.89,31996.0,110.0344,110.239,109.9759,110.0246,31996.0
2020-09-10 14:10:00,112.92,112.95,112.3,112.39,48908.0,110.0538,110.0831,109.4496,109.5373,48908.0
2020-09-10 14:20:00,112.38,112.51,111.7,111.76,146725.0,109.5276,109.6543,108.8648,108.9233,146725.0
2020-09-10 14:30:00,111.71,112.04,111.51,111.94,58095.0,108.8746,109.1962,108.6796,109.0987,58095.0
2020-09-10 14:40:00,111.91,112.04,111.49,111.96,89744.0,109.0695,109.1962,108.6601,109.1182,89744.0
2020-09-10 14:50:00,111.96,112.12,111.64,112.03,69114.0,109.1182,109.2742,108.8063,109.1864,69114.0
2020-09-10 15:00:00,112.05,112.05,111.4,111.47,69761.0,109.2059,109.2059,108.5724,108.6407,69761.0
2020-09-10 15:10:00,111.47,111.78,111.33,111.39,81767.0,108.6407,108.9428,108.5042,108.5627,81767.0
2020-09-10 15:20:00,111.39,111.75,111.25,111.67,69582.0,108.5627,108.9135,108.4262,108.8356,69582.0
2020-09-10 15:30:00,111.67,111.82,111.49,111.74,67113.0,108.8356,108.9818,108.6601,108.9038,67113.0
2020-09-10 15:40:00,111.7,111.99,111.52,111.55,66508.0,108.8648,109.1475,108.6894,108.7186,66508.0
2020-09-10 15:50:00,111.49,112.05,111.38,111.62,210709.0,108.6601,109.2059,108.5529,108.7868,210709.0
2020-09-11 09:30:00,112.28,112.95,111.81,111.85,123865.0,109.4301,110.0831,108.972,109.011,123865.0
2020-09-11 09:40:00,111.91,112.29,111.45,112.27,31964.0,109.0695,109.4398,108.6212,109.4203,31964.0
2020-09-11 09:50:00,112.26,112.49,111.58,111.79,65101.0,109.4106,109.6348,108.7479,108.9525,65101.0
2020-09-11 10:00:00,111.76,112.19,111.72,112.04,23798.0,108.9233,109.3424,108.8843,109.1962,23798.0
2020-09-11 10:10:00,112.02,112.56,111.91,112.53,75564.0,109.1767,109.703,109.0695,109.6737,75564.0
2020-09-11 10:20:00,112.53,112.84,112.5,112.71,48122.0,109.6737,109.9759,109.6445,109.8492,48122.0
2020-09-11 10:30:00,112.73,113.03,112.44,112.67,74541.0,109.8687,110.1611,109.586,109.8102,74541.0
2020-09-11 10:40:00,112.64,113.26,112.64,113.22,29425.0,109.781,110.3852,109.781,110.3462,29425.0
2020-09-11 10:50:00,113.21,113.42,112.87,112.87,61358.0,110.3365,110.5412,110.0051,110.0051,61358.0
2020-09-11 11:00:00,112.93,113.38,112.89,113.21,31685.0,110.0636,110.5022,110.0246,110.3365,31685.0
2020-09-11 11:10:00,113.18,113.18,112.67,112.96,40751.0,110.3072,110.3072,109.8102,110.0928,40751.0
2020-09-11 11:20:00,112.97,112.97,112.19,112.53,71158.0,110.1026,110.1026,109.3424,109.6737,71158.0
2020-09-11 11:30:00,112.51,112.51,111.82,112.08,38880.0,109.6543,109.6543,108.9818,109.2352,38880.0
2020-09-11 11:40:00,112.11,112.15,111.92,112.02,18620.0,109.2644,109.3034,109.0792,109.1767,18620.0
2020-09-11 11:50:00,111.98,112.15,111.69,111.69,33538.0,109.1377,109.3034,108.8551,108.8551,33538.0
2020-09-11 12:00:00,111.68,112.12,111.62,112.0,33726.0,108.8453,109.2742,108.7868,109.1572,33726.0
2020-09-11 12:10:00,111.97,112.01,111.72,111.82,26721.0,109.128,109.1669,108.8843,108.9818,26721.0
2020-09-11 12:20:00,111.91,112.07,111.69,111.77,17935.0,109.0695,109.2254,108.8551,108.933,17935.0
2020-09-11 12:30:00,111.78,111.78,111.31,111.44,54370.0,108.9428,108.9428,108.4847,108.6114,54370.0
2020-09-11 12:40:00,111.45,111.45,111.13,111.42,43134.0,108.6212,108.6212,108.3093,108.5919,43134.0
2020-09-11 12:50:00,111.42,111.55,111.1,111.21,41370.0,108.5919,108.7186,108.28,108.3873,41370.0
2020-09-11 13:00:00,111.2,111.39,110.96,111.06,40498.0,108.3775,108.5627,108.1436,108.2411,40498.0
2020-09-11 13:10:00,111.07,111.23,110.77,111.08,38585.0,108.2508,108.4067,107.9584,108.2605,38585.0
2020-09-11 13:20:00,111.13,111.14,110.77,110.9,33478.0,108.3093,108.319,107.9584,108.0851,33478.0
2020-09-11 13:30:00,110.9,110.9,110.48,110.78,53624.0,108.0851,108.0851,107.6758,107.9682,53624.0
2020-09-11 13:40:00,110.77,110.99,110.7,110.88,22454.0,107.9584,108.1728,107.8902,108.0656,22454.0
2020-09-11 13:50:00,110.86,111.0,110.45,110.52,50750.0,108.0461,108.1826,107.6465,107.7148,50750.0
2020-09-11 14:00:00,110.56,111.18,110.45,111.14,47908.0,107.7537,108.358,107.6465,108.319,47908.0
2020-09-11 14:10:00,111.14,111.48,111.04,111.25,48985.0,108.319,108.6504,108.2216,108.4262,48985.0
2020-09-11 14:20:00,111.25,111.39,111.07,111.07,31471.0,108.4262,108.5627,108.2508,108.2508,31471.0
2020-09-11 14:30:00,111.07,111.65,111.06,111.59,29231.0,108.2508,108.8161,108.2411,108.7576,29231.0
2020-09-11 14:40:00,111.56,111.65,111.29,111.33,29100.0,108.7284,108.8161,108.4652,108.5042,29100.0
2020-09-11 14:50:00,111.35,111.54,111.25,111.27,30271.0,108.5237,108.7089,108.4262,108.4457,30271.0
2020-09-11 15:00:00,111.27,111.31,110.89,110.91,52221.0,108.4457,108.4847,108.0754,108.0949,52221.0
2020-09-11 15:10:00,110.91,111.57,110.84,111.49,47824.0,108.0949,108.7381,108.0266,108.6601,47824.0
2020-09-11 15:20:00,111.5,111.76,111.44,111.64,39152.0,108.6699,108.9233,108.6114,108.8063,39152.0
2020-09-11 15:30:00,111.63,111.91,111.55,111.64,46373.0,108.7966,109.0695,108.7186,108.8063,46373.0
2020-09-11 15:40:00,111.64,111.71,111.31,111.5,63163.0,108.8063,108.8746,108.4847,108.6699,63163.0
2020-09-11 15:50:00,111.51,111.7,111.29,111.53,126914.0,108.6796,108.8648,108.4652,108.6991,126914.0
2020-09-14 09:30:00,112.79,112.98,112.58,112.67,142962.0,109.9271,110.1123,109.7225,109.8102,142962.0
2020-09-14 09:40:00,112.67,113.35,112.67,112.86,47757.0,109.8102,110.4729,109.8102,109.9954,47757.0
2020-09-14 09:50:00,112.86,113.38,112.75,113.15,32129.0,109.9954,110.5022,109.8882,110.278,32129.0
2020-09-14 10:00:00,113.15,113.43,113.0,113.19,31143.0,110.278,110.5509,110.1318,110.317,31143.0
2020-09-14 10:10:00,113.19,113.2,112.87,112.91,33643.0,110.317,110.3267,110.0051,110.0441,33643.0
2020-09-14 10:20:00,112.96,113.06,112.85,112.89,50428.0,110.0928,110.1903,109.9856,110.0246,50428.0
2020-09-14 10:30:00,112.87,113.05,112.87,112.93,26315.0,110.0051,110.1805,110.0051,110.0636,26315.0
2020-09-14 10:40:00,112.95,113.1,112.85,113.07,34303.0,110.0831,110.2293,109.9856,110.2,34303.0
2020-09-14 10:50:00,113.06,113.28,113.01,113.28,41423.0,110.1903,110.4047,110.1416,110.4047,41423.0
2020-09-14 11:00:00,113.27,113.47,113.11,113.42,26429.0,110.395,110.5899,110.239,110.5412,26429.0
2020-09-14 11:10:00,113.41,113.44,112.9,113.04,70392.0,110.5314,110.5606,110.0344,110.1708,70392.0
2020-09-14 11:20:00,113.06,113.36,113.06,113.28,55343.0,110.1903,110.4827,110.1903,110.4047,55343.0
2020-09-14 11:30:00,113.29,113.49,113.12,113.25,29465.0,110.4145,110.6094,110.2488,110.3755,29465.0
2020-09-14 11:40:00,113.28,113.28,112.84,112.93,36468.0,110.4047,110.4047,109.9759,110.0636,36468.0
2020-09-14 11:50:00,112.94,113.0,112.71,112.89,44710.0,110.0733,110.1318,109.8492,110.0246,44710.0
2020-09-14 12:00:00,112.87,112.95,112.61,112.69,44844.0,110.0051,110.0831,109.7517,109.8297,44844.0
2020-09-14 12:10:00,112.72,112.72,112.57,112.62,25466.0,109.8589,109.8589,109.7127,109.7615,25466.0
2020-09-14 12:20:00,112.62,112.63,112.35,112.37,138181.0,109.7615,109.7712,109.4983,109.5178,138181.0
2020-09-14 12:30:00,112.38,112.42,112.28,112.4,44860.0,109.5276,109.5665,109.4301,109.547,44860.0
2020-09-14 12:40:00,112.4,112.44,112.19,112.35,83015.0,109.547,109.586,109.3424,109.4983,83015.0
2020-09-14 12:50:00,112.33,112.39,112.11,112.28,43980.0,109.4788,109.5373,109.2644,109.4301,43980.0
2020-09-14 13:00:00,112.31,112.41,112.04,112.12,31269.0,109.4593,109.5568,109.1962,109.2742,31269.0
2020-09-14 13:10:00,112.14,112.15,111.91,111.92,43187.0,109.2936,109.3034,109.0695,109.0792,43187.0
2020-09-14 13:20:00,111.94,112.03,111.81,111.86,38568.0,109.0987,109.1864,108.972,109.0208,38568.0
2020-09-14 13:30:00,111.88,112.14,111.64,112.1,75145.0,109.0402,109.2936,108.8063,109.2547,75145.0
2020-09-14 13:40:00,112.08,112.38,112.07,112.36,31488.0,109.2352,109.5276,109.2254,109.5081,31488.0
2020-09-14 13:50:00,112.34,112.51,112.31,112.45,38104.0,109.4886,109.6543,109.4593,109.5958,38104.0
2020-09-14 14:00:00,112.43,112.43,112.18,112.23,142025.0,109.5763,109.5763,109.3326,109.3814,142025.0
2020-09-14 14:10:00,112.24,112.36,112.18,112.25,75701.0,109.3911,109.5081,109.3326,109.4009,75701.0
2020-09-14 14:20:00,112.25,112.34,112.01,112.14,47939.0,109.4009,109.4886,109.1669,109.2936,47939.0
2020-09-14 14:30:00,112.15,112.23,111.96,111.96,20828.0,109.3034,109.3814,109.1182,109.1182,20828.0
2020-09-14 14:40:00,111.99,112.1,111.78,112.06,36895.0,109.1475,109.2547,108.9428,109.2157,36895.0
2020-09-14 14:50:00,112.04,112.29,111.89,112.26,29689.0,109.1962,109.4398,109.05,109.4106,29689.0
2020-09-14 15:00:00,112.27,112.29,112.09,112.22,48287.0,109.4203,109.4398,109.2449,109.3716,48287.0
2020-09-14 15:10:00,112.2,112.37,112.01,112.26,53258.0,109.3521,109.5178,109.1669,109.4106,53258.0
2020-09-14 15:20:00,112.22,112.24,111.97,112.17,49951.0,109.3716,109.3911,109.128,109.3229,49951.0
2020-09-14 15:30:00,112.17,112.4,112.04,112.33,65612.0,109.3229,109.547,109.1962,109.4788,65612.0
2020-09-14 15:40:00,112.35,112.64,112.35,112.62,90765.0,109.4983,109.781,109.4983,109.7615,90765.0
2020-09-14 15:50:00,112.62,112.63,112.22,112.26,194046.0,109.7615,109.7712,109.3716,109.4106,194046.0
2020-09-15 09:30:00,113.12,113.63,112.48,113.59,169415.0,110.2488,110.7458,109.625,110.7068,169415.0
2020-09-15 09:40:00,113.65,113.68,113.13,113.2,110352.0,110.7653,110.7946,110.2585,110.3267,110352.0
2020-09-15 09:50:00,113.2,114.0,113.2,113.93,118654.0,110.3267,111.1064,110.3267,111.0382,118654.0
2020-09-15 10:00:00,113.92,114.17,113.83,113.96,67271.0,111.0285,111.2721,110.9407,111.0674,67271.0
2020-09-15 10:10:00,113.97,114.2,113.85,113.87,46288.0,111.0772,111.3014,110.9602,110.9797,46288.0
2020-09-15 10:20:00,113.85,114.05,113.85,114.02,45704.0,110.9602,111.1552,110.9602,111.1259,45704.0
2020-09-15 10:30:00,114.02,114.27,113.9,114.05,61253.0,111.1259,111.3696,111.009,111.1552,61253.0
2020-09-15 10:40:00,114.05,114.05,113.76,113.82,30836.0,111.1552,111.1552,110.8725,110.931,30836.0
2020-09-15 10:50:00,113.82,114.35,113.78,114.33,111081.0,110.931,111.4476,110.892,111.4281,111081.0
2020-09-15 11:00:00,114.33,114.49,114.2,114.32,59843.0,111.4281,111.584,111.3014,111.4183,59843.0
2020-09-15 11:10:00,114.34,114.38,114.21,114.36,38587.0,111.4378,111.4768,111.3111,111.4573,38587.0
2020-09-15 11:20:00,114.34,114.4,114.17,114.32,28115.0,111.4378,111.4963,111.2721,111.4183,28115.0
2020-09-15 11:30:00,114.33,114.36,114.21,114.28,31047.0,111.4281,111.4573,111.3111,111.3793,31047.0
2020-09-15 11:40:00,114.32,114.4,114.19,114.2,36923.0,111.4183,111.4963,111.2916,111.3014,36923.0
2020-09-15 11:50:00,114.2,114.35,114.16,114.32,44876.0,111.3014,111.4476,111.2624,111.4183,44876.0
2020-09-15 12:00:00,114.31,114.72,114.29,114.72,93412.0,111.4086,111.8082,111.3891,111.8082,93412.0
2020-09-15 12:10:00,114.72,114.95,114.7,114.94,81796.0,111.8082,112.0323,111.7887,112.0226,81796.0
2020-09-15 12:20:00,114.98,115.4,114.94,115.4,77899.0,112.0616,112.4709,112.0226,112.4709,77899.0
2020-09-15 12:30:00,115.4,115.73,115.39,115.71,71471.0,112.4709,112.7925,112.4612,112.773,71471.0
2020-09-15 12:40:00,115.71,116.09,115.69,115.95,106253.0,112.773,113.1434,112.7535,113.0069,106253.0
2020-09-15 12:50:00,115.96,116.05,115.8,115.87,99478.0,113.0167,113.1044,112.8607,112.929,99478.0
2020-09-15 13:00:00,115.87,115.99,115.78,115.87,50571.0,112.929,113.0459,112.8413,112.929,50571.0
2020-09-15 13:10:00,115.86,116.03,115.86,115.89,39251.0,112.9192,113.0849,112.9192,112.9485,39251.0
2020-09-15 13:20:00,115.91,116.15,115.83,116.05,65606.0,112.968,113.2019,112.89,113.1044,65606.0
2020-09-15 13:30:00,116.05,116.09,115.71,115.76,68809.0,113.1044,113.1434,112.773,112.8218,68809.0
2020-09-15 13:40:00,115.74,115.9,115.6,115.69,82114.0,112.8023,112.9582,112.6658,112.7535,82114.0
2020-09-15 13:50:00,115.73,115.92,115.71,115.9,46837.0,112.7925,112.9777,112.773,112.9582,46837.0
2020-09-15 14:00:00,115.93,115.93,115.5,115.58,51005.0,112.9874,112.9874,112.5684,112.6463,51005.0
2020-09-15 14:10:00,115.62,115.71,115.45,115.63,51783.0,112.6853,112.773,112.5196,112.6951,51783.0
2020-09-15 14:20:00,115.65,115.93,115.63,115.86,99973.0,112.7146,112.9874,112.6951,112.9192,99973.0
2020-09-15 14:30:00,115.87,115.99,115.68,115.7,53724.0,112.929,113.0459,112.7438,112.7633,53724.0
2020-09-15 14:40:00,115.72,115.98,115.72,115.9,62541.0,112.7828,113.0362,112.7828,112.9582,62541.0
2020-09-15 14:50:00,115.89,116.01,115.84,115.99,33450.0,112.9485,113.0654,112.8997,113.0459,33450.0
2020-09-15 15:00:00,116.0,116.11,115.89,115.95,78733.0,113.0557,113.1629,112.9485,113.0069,78733.0
2020-09-15 15:10:00,115.94,116.01,115.71,115.86,82213.0,112.9972,113.0654,112.773,112.9192,82213.0
2020-09-15 15:20:00,115.88,116.14,115.86,115.95,235052.0,112.9387,113.1921,112.9192,113.0069,235052.0
2020-09-15 15:30:00,115.95,115.99,115.77,115.92,156847.0,113.0069,113.0459,112.8315,112.9777,156847.0
2020-09-15 15:40:00,115.92,116.07,115.8,116.01,116774.0,112.9777,113.1239,112.8607,113.0654,116774.0
2020-09-15 15:50:00,116.0,116.04,115.68,115.94,246905.0,113.0557,113.0947,112.7438,112.9972,246905.0
2020-09-16 09:30:00,116.41,116.98,116.03,116.98,194228.0,113.4553,114.0108,113.0849,114.0108,194228.0
2020-09-16 09:40:00,116.98,117.1,116.7,117.0,207792.0,114.0108,114.1277,113.7379,114.0303,207792.0
2020-09-16 09:50:00,116.97,117.14,116.73,117.12,106057.0,114.001,114.1667,113.7671,114.1472,106057.0
2020-09-16 10:00:00,117.16,117.22,116.76,116.87,65797.0,114.1862,114.2447,113.7964,113.9036,65797.0
2020-09-16 10:10:00,116.86,116.99,116.76,116.94,55420.0,113.8938,114.0205,113.7964,113.9718,55420.0
2020-09-16 10:20:00,116.94,117.33,116.74,117.33,101464.0,113.9718,114.3519,113.7769,114.3519,101464.0
2020-09-16 10:30:00,117.32,117.42,116.83,116.96,83049.0,114.3422,114.4396,113.8646,113.9913,83049.0
2020-09-16 10:40:00,116.95,117.01,116.75,116.87,42586.0,113.9816,114.04,113.7866,113.9036,42586.0
2020-09-16 10:50:00,116.86,116.96,116.78,116.79,62558.0,113.8938,113.9913,113.8159,113.8256,62558.0
2020-09-16 11:00:00,116.78,116.94,116.68,116.82,42142.0,113.8159,113.9718,113.7184,113.8549,42142.0
2020-09-16 11:10:00,116.79,117.01,116.68,117.0,30545.0,113.8256,114.04,113.7184,114.0303,30545.0
2020-09-16 11:20:00,117.02,117.22,116.97,117.09,34866.0,114.0498,114.2447,114.001,114.118,34866.0
2020-09-16 11:30:00,117.1,117.22,117.04,117.07,21700.0,114.1277,114.2447,114.0693,114.0985,21700.0
2020-09-16 11:40:00,117.03,117.12,116.71,116.84,33851.0,114.0595,114.1472,113.7476,113.8743,33851.0
2020-09-16 11:50:00,116.83,116.88,116.66,116.75,26926.0,113.8646,113.9133,113.6989,113.7866,26926.0
2020-09-16 12:00:00,116.75,116.85,116.7,116.77,30673.0,113.7866,113.8841,113.7379,113.8061,30673.0
2020-09-16 12:10:00,116.78,116.83,116.38,116.46,36071.0,113.8159,113.8646,113.426,113.504,36071.0
2020-09-16 12:20:00,116.45,117.05,116.4,116.94,90259.0,113.4942,114.079,113.4455,113.9718,90259.0
2020-09-16 12:30:00,116.89,117.12,116.89,117.09,48500.0,113.9231,114.1472,113.9231,114.118,48500.0
2020-09-16 12:40:00,117.06,117.08,116.94,116.97,37328.0,114.0888,114.1083,113.9718,114.001,37328.0
2020-09-16 12:50:00,116.98,117.01,116.82,116.9,23451.0,114.0108,114.04,113.8549,113.9328,23451.0
2020-09-16 13:00:00,116.88,116.95,116.8,116.81,24889.0,113.9133,113.9816,113.8354,113.8451,24889.0
2020-09-16 13:10:00,116.81,116.81,116.58,116.59,35840.0,113.8451,113.8451,113.6209,113.6307,35840.0
2020-09-16 13:20:00,116.6,116.6,116.08,116.09,66622.0,113.6404,113.6404,113.1336,113.1434,66622.0
2020-09-16 13:30:00,116.11,116.13,115.75,115.79,115122.0,113.1629,113.1824,112.812,112.851,115122.0
2020-09-16 13:40:00,115.82,115.84,115.69,115.74,56106.0,112.8802,112.8997,112.7535,112.8023,56106.0
2020-09-16 13:50:00,115.74,115.96,115.61,115.95,80211.0,112.8023,113.0167,112.6756,113.0069,80211.0
2020-09-16 14:00:00,115.95,116.36,115.65,115.67,76677.0,113.0069,113.4065,112.7146,112.734,76677.0
2020-09-16 14:10:00,115.68,116.28,115.54,116.02,82529.0,112.7438,113.3286,112.6073,113.0752,82529.0
2020-09-16 14:20:00,116.04,116.07,115.59,115.7,72982.0,113.0947,113.1239,112.6561,112.7633,72982.0
2020-09-16 14:30:00,115.71,115.87,115.5,115.84,71754.0,112.773,112.929,112.5684,112.8997,71754.0
2020-09-16 14:40:00,115.82,115.86,115.24,115.42,75737.0,112.8802,112.9192,112.315,112.4904,75737.0
2020-09-16 14:50:00,115.39,115.4,114.85,115.12,107910.0,112.4612,112.4709,111.9349,112.198,107910.0
2020-09-16 15:00:00,115.1,115.31,114.79,114.81,80041.0,112.1785,112.3832,111.8764,111.8959,80041.0
2020-09-16 15:10:00,114.82,114.89,114.43,114.82,126394.0,111.9056,111.9738,111.5255,111.9056,126394.0
2020-09-16 15:20:00,114.79,114.87,114.04,114.07,172197.0,111.8764,111.9544,111.1454,111.1747,172197.0
2020-09-16 15:30:00,114.07,114.11,113.62,113.82,272121.0,111.1747,111.2136,110.7361,110.931,272121.0
2020-09-16 15:40:00,113.83,114.08,113.52,114.0,392938.0,110.9407,111.1844,110.6386,111.1064,392938.0
2020-09-16 15:50:00,114.0,114.06,113.49,113.65,372806.0,111.1064,111.1649,110.6094,110.7653,372806.0
2020-09-17 09:30:00,110.5,111.72,110.18,111.36,413264.0,107.6953,108.8843,107.3834,108.5334,413264.0
2020-09-17 09:40:00,111.38,112.58,111.11,111.82,236860.0,108.5529,109.7225,108.2898,108.9818,236860.0
2020-09-17 09:50:00,111.86,112.31,111.73,112.04,87306.0,109.0208,109.4593,108.8941,109.1962,87306.0
2020-09-17 10:00:00,112.05,112.18,111.83,111.99,105661.0,109.2059,109.3326,108.9915,109.1475,105661.0
2020-09-17 10:10:00,112.01,112.42,111.98,112.04,91989.0,109.1669,109.5665,109.1377,109.1962,91989.0
2020-09-17 10:20:00,112.07,112.3,111.38,111.6,100928.0,109.2254,109.4496,108.5529,108.7674,100928.0
2020-09-17 10:30:00,111.59,112.25,111.44,112.25,99441.0,108.7576,109.4009,108.6114,109.4009,99441.0
2020-09-17 10:40:00,112.21,112.59,112.06,112.48,73464.0,109.3619,109.7322,109.2157,109.625,73464.0
2020-09-17 10:50:00,112.49,112.59,112.38,112.42,66593.0,109.6348,109.7322,109.5276,109.5665,66593.0
2020-09-17 11:00:00,112.43,112.79,112.43,112.53,33498.0,109.5763,109.9271,109.5763,109.6737,33498.0
2020-09-17 11:10:00,112.53,112.65,112.13,112.24,33919.0,109.6737,109.7907,109.2839,109.3911,33919.0
2020-09-17 11:20:00,112.23,112.45,112.04,112.21,44726.0,109.3814,109.5958,109.1962,109.3619,44726.0
2020-09-17 11:30:00,112.19,112.44,112.03,112.18,28597.0,109.3424,109.586,109.1864,109.3326,28597.0
2020-09-17 11:40:00,112.17,112.2,111.38,111.45,71837.0,109.3229,109.3521,108.5529,108.6212,71837.0
2020-09-17 11:50:00,111.44,111.59,111.2,111.41,76293.0,108.6114,108.7576,108.3775,108.5822,76293.0
2020-09-17 12:00:00,111.4,111.47,111.11,111.25,59168.0,108.5724,108.6407,108.2898,108.4262,59168.0
2020-09-17 12:10:00,111.23,111.27,110.62,110.95,108617.0,108.4067,108.4457,107.8122,108.1338,108617.0
2020-09-17 12:20:00,110.95,111.07,110.6,111.01,84381.0,108.1338,108.2508,107.7927,108.1923,84381.0
2020-09-17 12:30:00,111.0,111.3,110.88,110.96,60330.0,108.1826,108.475,108.0656,108.1436,60330.0
2020-09-17 12:40:00,110.95,111.1,110.35,110.35,119099.0,108.1338,108.28,107.5491,107.5491,119099.0
2020-09-17 12:50:00,110.37,110.73,110.28,110.5,125029.0,107.5686,107.9194,107.4809,107.6953,125029.0
2020-09-17 13:00:00,110.52,110.81,110.46,110.47,42376.0,107.7148,107.9974,107.6563,107.666,42376.0
2020-09-17 13:10:00,110.48,110.5,110.11,110.17,63523.0,107.6758,107.6953,107.3152,107.3736,63523.0
2020-09-17 13:20:00,110.16,110.46,110.12,110.41,40489.0,107.3639,107.6563,107.3249,107.6076,40489.0
2020-09-17 13:30:00,110.42,110.72,110.39,110.65,42585.0,107.6173,107.9097,107.5881,107.8415,42585.0
2020-09-17 13:40:00,110.68,110.93,110.64,110.92,29109.0,107.8707,108.1144,107.8317,108.1046,29109.0
2020-09-17 13:50:00,110.9,110.97,110.66,110.87,40470.0,108.0851,108.1533,107.8512,108.0559,40470.0
2020-09-17 14:00:00,110.86,111.11,110.81,111.11,42974.0,108.0461,108.2898,107.9974,108.2898,42974.0
2020-09-17 14:10:00,111.13,111.37,111.1,111.23,68901.0,108.3093,108.5432,108.28,108.4067,68901.0
2020-09-17 14:20:00,111.25,111.3,110.8,110.8,50632.0,108.4262,108.475,107.9877,107.9877,50632.0
2020-09-17 14:30:00,110.82,110.94,110.6,110.63,38590.0,108.0071,108.1241,107.7927,107.822,38590.0
2020-09-17 14:40:00,110.66,111.04,110.58,110.95,21683.0,107.8512,108.2216,107.7732,108.1338,21683.0
2020-09-17 14:50:00,110.9,111.4,110.74,111.32,85482.0,108.0851,108.5724,107.9292,108.4945,85482.0
2020-09-17 15:00:00,111.32,111.37,111.03,111.26,114176.0,108.4945,108.5432,108.2118,108.436,114176.0
2020-09-17 15:10:00,111.26,111.58,111.2,111.24,90786.0,108.436,108.7479,108.3775,108.4165,90786.0
2020-09-17 15:20:00,111.25,111.32,110.97,110.97,92943.0,108.4262,108.4945,108.1533,108.1533,92943.0
2020-09-17 15:30:00,110.95,111.29,110.95,111.21,101423.0,108.1338,108.4652,108.1338,108.3873,101423.0
2020-09-17 15:40:00,111.22,111.56,111.2,111.49,72844.0,108.397,108.7284,108.3775,108.6601,72844.0
2020-09-17 15:50:00,111.48,112.1,111.35,111.93,252021.0,108.6504,109.2547,108.5237,109.089,252021.0
2020-09-18 09:30:00,112.21,112.65,111.5,112.03,1274318.0,109.3619,109.7907,108.6699,109.1864,1274318.0
2020-09-18 09:40:00,112.13,112.33,111.46,111.48,112857.0,109.2839,109.4788,108.6309,108.6504,112857.0
2020-09-18 09:50:00,111.49,111.6,110.91,111.6,88016.0,108.6601,108.7674,108.0949,108.7674,88016.0
2020-09-18 10:00:00,111.32,111.46,110.98,111.42,97391.0,108.4945,108.6309,108.1631,108.5919,97391.0
2020-09-18 10:10:00,111.41,111.85,111.25,111.85,46171.0,108.5822,109.011,108.4262,109.011,46171.0
2020-09-18 10:20:00,111.87,111.91,111.25,111.38,60488.0,109.0305,109.0695,108.4262,108.5529,60488.0
2020-09-18 10:30:00,111.39,111.39,110.82,110.87,69185.0,108.5627,108.5627,108.0071,108.0559,69185.0
2020-09-18 10:40:00,110.84,111.11,110.55,110.6,57785.0,108.0266,108.2898,107.744,107.7927,57785.0
2020-09-18 10:50:00,110.63,110.86,110.25,110.29,85877.0,107.822,108.0461,107.4516,107.4906,85877.0
2020-09-18 11:00:00,110.35,110.63,110.01,110.59,63734.0,107.5491,107.822,107.2177,107.783,63734.0
2020-09-18 11:10:00,110.59,110.61,110.13,110.31,79861.0,107.783,107.8025,107.3347,107.5101,79861.0
2020-09-18 11:20:00,110.35,110.66,110.22,110.31,78270.0,107.5491,107.8512,107.4224,107.5101,78270.0
2020-09-18 11:30:00,110.32,110.36,109.85,110.15,114993.0,107.5198,107.5588,107.0618,107.3542,114993.0
2020-09-18 11:40:00,110.13,110.59,109.98,110.5,60270.0,107.3347,107.783,107.1885,107.6953,60270.0
2020-09-18 11:50:00,110.5,110.6,110.11,110.21,51351.0,107.6953,107.7927,107.3152,107.4126,51351.0
2020-09-18 12:00:00,110.2,110.43,110.07,110.21,29190.0,107.4029,107.627,107.2762,107.4126,29190.0
2020-09-18 12:10:00,110.19,110.33,109.71,109.75,101695.0,107.3931,107.5296,106.9253,106.9643,101695.0
2020-09-18 12:20:00,109.76,109.93,109.37,109.5,78398.0,106.9741,107.1397,106.594,106.7207,78398.0
2020-09-18 12:30:00,109.56,109.6,109.0,109.1,105151.0,106.7791,106.8181,106.2333,106.3308,105151.0
2020-09-18 12:40:00,109.1,109.4,108.84,109.16,123899.0,106.3308,106.6232,106.0774,106.3893,123899.0
2020-09-18 12:50:00,109.13,109.24,108.91,109.14,53946.0,106.36,106.4673,106.1456,106.3698,53946.0
2020-09-18 13:00:00,109.14,109.3,108.6,108.73,59736.0,106.3698,106.5257,105.8435,105.9702,59736.0
2020-09-18 13:10:00,108.73,109.16,108.7,109.02,102732.0,105.9702,106.3893,105.941,106.2528,102732.0
2020-09-18 13:20:00,109.01,109.01,108.13,108.13,70563.0,106.2431,106.2431,105.3854,105.3854,70563.0
2020-09-18 13:30:00,108.13,108.49,107.79,108.41,109077.0,105.3854,105.7363,105.0541,105.6583,109077.0
2020-09-18 13:40:00,108.44,108.64,108.25,108.5,48638.0,105.6876,105.8825,105.5024,105.746,48638.0
2020-09-18 13:50:00,108.53,109.08,108.51,109.06,43755.0,105.7753,106.3113,105.7558,106.2918,43755.0
2020-09-18 14:00:00,109.06,109.06,108.58,108.83,84939.0,106.2918,106.2918,105.824,106.0677,84939.0
2020-09-18 14:10:00,108.81,108.9,108.63,108.68,66392.0,106.0482,106.1359,105.8727,105.9215,66392.0
2020-09-18 14:20:00,108.69,109.08,108.67,109.06,98783.0,105.9312,106.3113,105.9117,106.2918,98783.0
2020-09-18 14:30:00,109.06,109.3,108.98,109.23,70608.0,106.2918,106.5257,106.2139,106.4575,70608.0
2020-09-18 14:40:00,109.23,109.42,109.15,109.42,76531.0,106.4575,106.6427,106.3795,106.6427,76531.0
2020-09-18 14:50:00,109.42,109.74,109.32,109.7,99825.0,106.6427,106.9546,106.5452,106.9156,99825.0
2020-09-18 15:00:00,109.7,109.95,109.67,109.81,38669.0,106.9156,107.1592,106.8863,107.0228,38669.0
2020-09-18 15:10:00,109.82,109.93,109.66,109.89,52977.0,107.0325,107.1397,106.8766,107.1008,52977.0
2020-09-18 15:20:00,109.88,110.09,109.73,110.06,95414.0,107.091,107.2957,106.9448,107.2664,95414.0
2020-09-18 15:30:00,110.05,110.36,110.04,110.22,89605.0,107.2567,107.5588,107.2469,107.4224,89605.0
2020-09-18 15:40:00,110.23,110.42,110.17,110.39,79971.0,107.4321,107.6173,107.3736,107.5881,79971.0
2020-09-18 15:50:00,110.4,111.24,110.14,110.75,774645.0,107.5978,108.4165,107.3444,107.9389,774645.0
2020-09-21 09:30:00,109.92,110.43,108.9,109.08,291277.0,107.13,107.627,106.1359,106.3113,291277.0
2020-09-21 09:40:00,109.08,109.77,109.01,109.32,189421.0,106.3113,106.9838,106.2431,106.5452,189421.0
2020-09-21 09:50:00,109.34,109.75,109.26,109.63,92486.0,106.5647,106.9643,106.4867,106.8474,92486.0
2020-09-21 10:00:00,109.65,109.75,109.0,109.15,67905.0,106.8668,106.9643,106.2333,106.3795,67905.0
2020-09-21 10:10:00,109.14,109.56,109.14,109.34,67907.0,106.3698,106.7791,106.3698,106.5647,67907.0
2020-09-21 10:20:00,109.36,109.51,109.18,109.28,68972.0,106.5842,106.7304,106.4088,106.5062,68972.0
2020-09-21 10:30:00,109.24,109.5,109.13,109.2,75797.0,106.4673,106.7207,106.36,106.4283,75797.0
2020-09-21 10:40:00,109.23,109.33,109.07,109.25,96967.0,106.4575,106.555,106.3016,106.477,96967.0
2020-09-21 10:50:00,109.25,109.34,109.14,109.29,78735.0,106.477,106.5647,106.3698,106.516,78735.0
2020-09-21 11:00:00,109.3,109.53,109.25,109.38,75668.0,106.5257,106.7499,106.477,106.6037,75668.0
2020-09-21 11:10:00,109.4,109.42,108.93,109.02,34697.0,106.6232,106.6427,106.1651,106.2528,34697.0
2020-09-21 11:20:00,109.04,109.21,108.91,109.21,39120.0,106.2723,106.438,106.1456,106.438,39120.0
2020-09-21 11:30:00,109.2,109.28,109.07,109.14,30704.0,106.4283,106.5062,106.3016,106.3698,30704.0
2020-09-21 11:40:00,109.15,109.55,109.1,109.53,89250.0,106.3795,106.7694,106.3308,106.7499,89250.0
2020-09-21 11:50:00,109.53,109.75,109.4,109.74,20104.0,106.7499,106.9643,106.6232,106.9546,20104.0
2020-09-21 12:00:00,109.76,109.98,109.76,109.92,36695.0,106.9741,107.1885,106.9741,107.13,36695.0
2020-09-21 12:10:00,109.92,109.92,109.65,109.72,32972.0,107.13,107.13,106.8668,106.9351,32972.0
2020-09-21 12:20:00,109.72,110.12,109.61,109.97,27446.0,106.9351,107.3249,106.8279,107.1787,27446.0
2020-09-21 12:30:00,109.97,110.12,109.85,109.89,25269.0,107.1787,107.3249,107.0618,107.1008,25269.0
2020-09-21 12:40:00,109.9,110.03,109.61,109.64,42182.0,107.1105,107.2372,106.8279,106.8571,42182.0
2020-09-21 12:50:00,109.65,109.82,109.52,109.61,24328.0,106.8668,107.0325,106.7401,106.8279,24328.0
2020-09-21 13:00:00,109.63,109.74,109.45,109.69,56842.0,106.8474,106.9546,106.6719,106.9058,56842.0
2020-09-21 13:10:00,109.67,109.97,109.61,109.79,29733.0,106.8863,107.1787,106.8279,107.0033,29733.0
2020-09-21 13:20:00,109.84,110.0,109.84,110.0,28539.0,107.052,107.208,107.052,107.208,28539.0
2020-09-21 13:30:00,110.01,110.14,109.89,110.03,22492.0,107.2177,107.3444,107.1008,107.2372,22492.0
2020-09-21 13:40:00,110.03,110.05,109.68,109.77,33050.0,107.2372,107.2567,106.8961,106.9838,33050.0
2020-09-21 13:50:00,109.8,109.91,109.61,109.75,36216.0,107.013,107.1202,106.8279,106.9643,36216.0
2020-09-21 14:00:00,109.74,109.85,109.62,109.69,34243.0,106.9546,107.0618,106.8376,106.9058,34243.0
2020-09-21 14:10:00,109.71,109.73,109.49,109.56,30741.0,106.9253,106.9448,106.7109,106.7791,30741.0
2020-09-21 14:20:00,109.54,109.66,109.5,109.54,31329.0,106.7596,106.8766,106.7207,106.7596,31329.0
2020-09-21 14:30:00,109.53,109.53,109.25,109.33,40881.0,106.7499,106.7499,106.477,106.555,40881.0
2020-09-21 14:40:00,109.33,109.38,109.09,109.1,29076.0,106.555,106.6037,106.3211,106.3308,29076.0
2020-09-21 14:50:00,109.1,109.6,109.1,109.52,62976.0,106.3308,106.8181,106.3308,106.7401,62976.0
2020-09-21 15:00:00,109.52,110.01,109.48,110.0,55166.0,106.7401,107.2177,106.7012,107.208,55166.0
2020-09-21 15:10:00,110.01,110.11,109.89,109.96,54068.0,107.2177,107.3152,107.1008,107.169,54068.0
2020-09-21 15:20:00,109.95,110.04,109.8,109.87,61746.0,107.1592,107.2469,107.013,107.0813,61746.0
2020-09-21 15:30:00,109.87,110.28,109.79,110.24,52106.0,107.0813,107.4809,107.0033,107.4419,52106.0
2020-09-21 15:40:00,110.26,110.31,109.97,110.13,126688.0,107.4614,107.5101,107.1787,107.3347,126688.0
2020-09-21 15:50:00,110.12,110.67,110.06,110.59,181453.0,107.3249,107.861,107.2664,107.783,181453.0
2020-09-22 09:30:00,111.64,112.04,111.01,112.04,108080.0,108.8063,109.1962,108.1923,109.1962,108080.0
2020-09-22 09:40:00,112.0,112.28,111.81,112.26,122172.0,109.1572,109.4301,108.972,109.4106,122172.0
2020-09-22 09:50:00,112.23,112.26,111.61,111.77,82514.0,109.3814,109.4106,108.7771,108.933,82514.0
2020-09-22 10:00:00,111.77,112.2,111.75,112.15,87461.0,108.933,109.3521,108.9135,109.3034,87461.0
2020-09-22 10:10:00,112.15,112.61,112.14,112.42,69004.0,109.3034,109.7517,109.2936,109.5665,69004.0
2020-09-22 10:20:00,112.41,112.41,112.12,112.18,61722.0,109.5568,109.5568,109.2742,109.3326,61722.0
2020-09-22 10:30:00,112.21,112.24,111.68,111.69,67722.0,109.3619,109.3911,108.8453,108.8551,67722.0
2020-09-22 10:40:00,111.7,111.8,111.18,111.23,56812.0,108.8648,108.9623,108.358,108.4067,56812.0
2020-09-22 10:50:00,111.22,111.39,111.06,111.06,46676.0,108.397,108.5627,108.2411,108.2411,46676.0
2020-09-22 11:00:00,111.05,111.15,110.64,110.76,49571.0,108.2313,108.3288,107.8317,107.9487,49571.0
2020-09-22 11:10:00,110.77,111.31,110.76,111.29,61460.0,107.9584,108.4847,107.9487,108.4652,61460.0
2020-09-22 11:20:00,111.29,111.41,111.04,111.04,26483.0,108.4652,108.5822,108.2216,108.2216,26483.0
2020-09-22 11:30:00,111.05,111.28,110.92,111.27,28875.0,108.2313,108.4555,108.1046,108.4457,28875.0
2020-09-22 11:40:00,111.26,111.51,111.26,111.48,20436.0,108.436,108.6796,108.436,108.6504,20436.0
2020-09-22 11:50:00,111.49,111.52,111.33,111.44,16016.0,108.6601,108.6894,108.5042,108.6114,16016.0
2020-09-22 12:00:00,111.44,111.66,111.43,111.62,29718.0,108.6114,108.8258,108.6017,108.7868,29718.0
2020-09-22 12:10:00,111.63,111.65,111.29,111.29,32447.0,108.7966,108.8161,108.4652,108.4652,32447.0
2020-09-22 12:20:00,111.28,111.42,111.24,111.34,31190.0,108.4555,108.5919,108.4165,108.514,31190.0
2020-09-22 12:30:00,111.37,111.49,111.34,111.44,15579.0,108.5432,108.6601,108.514,108.6114,15579.0
2020-09-22 12:40:00,111.44,111.52,111.33,111.34,21280.0,108.6114,108.6894,108.5042,108.514,21280.0
2020-09-22 12:50:00,111.33,111.57,111.27,111.38,52570.0,108.5042,108.7381,108.4457,108.5529,52570.0
2020-09-22 13:00:00,111.37,111.47,111.25,111.4,31510.0,108.5432,108.6407,108.4262,108.5724,31510.0
2020-09-22 13:10:00,111.38,111.51,111.35,111.49,20260.0,108.5529,108.6796,108.5237,108.6601,20260.0
2020-09-22 13:20:00,111.49,111.57,111.46,111.54,20532.0,108.6601,108.7381,108.6309,108.7089,20532.0
2020-09-22 13:30:00,111.54,111.68,111.5,111.65,25841.0,108.7089,108.8453,108.6699,108.8161,25841.0
2020-09-22 13:40:00,111.64,111.9,111.6,111.88,39155.0,108.8063,109.0597,108.7674,109.0402,39155.0
2020-09-22 13:50:00,111.85,112.14,111.79,112.09,48525.0,109.011,109.2936,108.9525,109.2449,48525.0
2020-09-22 14:00:00,112.11,112.39,112.11,112.32,47420.0,109.2644,109.5373,109.2644,109.4691,47420.0
2020-09-22 14:10:00,112.33,112.34,112.13,112.16,47340.0,109.4788,109.4886,109.2839,109.3131,47340.0
2020-09-22 14:20:00,112.14,112.16,111.81,111.83,37688.0,109.2936,109.3131,108.972,108.9915,37688.0
2020-09-22 14:30:00,111.82,111.9,111.7,111.74,49347.0,108.9818,109.0597,108.8648,108.9038,49347.0
2020-09-22 14:40:00,111.74,111.9,111.72,111.84,23013.0,108.9038,109.0597,108.8843,109.0013,23013.0
2020-09-22 14:50:00,111.84,111.9,111.77,111.83,24816.0,109.0013,109.0597,108.933,108.9915,24816.0
2020-09-22 15:00:00,111.84,111.98,111.77,111.94,25255.0,109.0013,109.1377,108.933,109.0987,25255.0
2020-09-22 15:10:00,111.94,111.99,111.78,111.86,37098.0,109.0987,109.1475,108.9428,109.0208,37098.0
2020-09-22 15:20:00,111.85,112.16,111.82,112.16,52773.0,109.011,109.3131,108.9818,109.3131,52773.0
2020-09-22 15:30:00,112.16,112.24,111.99,112.24,55062.0,109.3131,109.3911,109.1475,109.3911,55062.0
2020-09-22 15:40:00,112.24,112.49,112.23,112.44,58211.0,109.3911,109.6348,109.3814,109.586,58211.0
2020-09-22 15:50:00,112.43,112.5,112.09,112.45,246368.0,109.5763,109.6445,109.2449,109.5958,246368.0
2020-09-23 09:30:00,112.82,112.83,111.53,111.65,128429.0,109.9564,109.9661,108.6991,108.8161,128429.0
2020-09-23 09:40:00,111.63,111.78,111.21,111.59,68964.0,108.7966,108.9428,108.3873,108.7576,68964.0
2020-09-23 09:50:00,111.62,111.94,110.92,111.0,73179.0,108.7868,109.0987,108.1046,108.1826,73179.0
2020-09-23 10:00:00,110.97,111.05,110.44,110.54,87884.0,108.1533,108.2313,107.6368,107.7343,87884.0
2020-09-23 10:10:00,110.54,110.9,110.5,110.65,65356.0,107.7343,108.0851,107.6953,107.8415,65356.0
2020-09-23 10:20:00,110.62,110.92,110.48,110.73,32552.0,107.8122,108.1046,107.6758,107.9194,32552.0
2020-09-23 10:30:00,110.75,110.84,110.25,110.4,54276.0,107.9389,108.0266,107.4516,107.5978,54276.0
2020-09-23 10:40:00,110.42,111.22,110.39,111.15,55140.0,107.6173,108.397,107.5881,108.3288,55140.0
2020-09-23 10:50:00,111.17,111.23,110.88,111.04,31291.0,108.3483,108.4067,108.0656,108.2216,31291.0
2020-09-23 11:00:00,111.03,111.11,110.92,111.11,20107.0,108.2118,108.2898,108.1046,108.2898,20107.0
2020-09-23 11:10:00,111.11,111.26,111.0,111.11,49583.0,108.2898,108.436,108.1826,108.2898,49583.0
2020-09-23 11:20:00,111.11,111.13,110.9,110.97,40158.0,108.2898,108.3093,108.0851,108.1533,40158.0
2020-09-23 11:30:00,110.96,111.03,110.65,110.65,14715.0,108.1436,108.2118,107.8415,107.8415,14715.0
2020-09-23 11:40:00,110.7,110.72,110.42,110.45,20285.0,107.8902,107.9097,107.6173,107.6465,20285.0
2020-09-23 11:50:00,110.41,110.41,110.19,110.24,36499.0,107.6076,107.6076,107.3931,107.4419,36499.0
2020-09-23 12:00:00,110.21,110.49,110.1,110.48,22612.0,107.4126,107.6855,107.3054,107.6758,22612.0
2020-09-23 12:10:00,110.49,110.6,110.33,110.33,23153.0,107.6855,107.7927,107.5296,107.5296,23153.0
2020-09-23 12:20:00,110.37,110.41,110.16,110.33,39236.0,107.5686,107.6076,107.3639,107.5296,39236.0
2020-09-23 12:30:00,110.28,110.35,110.14,110.27,18234.0,107.4809,107.5491,107.3444,107.4711,18234.0
2020-09-23 12:40:00,110.26,110.48,110.25,110.47,27139.0,107.4614,107.6758,107.4516,107.666,27139.0
2020-09-23 12:50:00,110.47,110.5,110.28,110.35,21060.0,107.666,107.6953,107.4809,107.5491,21060.0
2020-09-23 13:00:00,110.35,110.35,110.11,110.2,20451.0,107.5491,107.5491,107.3152,107.4029,20451.0
2020-09-23 13:10:00,110.18,110.35,110.09,110.33,26605.0,107.3834,107.5491,107.2957,107.5296,26605.0
2020-09-23 13:20:00,110.33,110.37,109.98,109.98,41610.0,107.5296,107.5686,107.1885,107.1885,41610.0
2020-09-23 13:30:00,110.0,110.07,109.89,109.89,19472.0,107.208,107.2762,107.1008,107.1008,19472.0
2020-09-23 13:40:00,109.86,109.92,109.75,109.9,35590.0,107.0715,107.13,106.9643,107.1105,35590.0
2020-09-23 13:50:00,109.88,109.88,109.59,109.79,39713.0,107.091,107.091,106.8084,107.0033,39713.0
2020-09-23 14:00:00,109.82,109.83,109.59,109.63,47969.0,107.0325,107.0423,106.8084,106.8474,47969.0
2020-09-23 14:10:00,109.66,109.84,109.45,109.45,57686.0,106.8766,107.052,106.6719,106.6719,57686.0
2020-09-23 14:20:00,109.47,109.69,109.44,109.47,70000.0,106.6914,106.9058,106.6622,106.6914,70000.0
2020-09-23 14:30:00,109.45,109.69,109.37,109.64,53070.0,106.6719,106.9058,106.594,106.8571,53070.0
2020-09-23 14:40:00,109.62,109.62,109.36,109.42,47702.0,106.8376,106.8376,106.5842,106.6427,47702.0
2020-09-23 14:50:00,109.42,109.64,109.29,109.34,49338.0,106.6427,106.8571,106.516,106.5647,49338.0
2020-09-23 15:00:00,109.36,109.45,108.97,109.02,72083.0,106.5842,106.6719,106.2041,106.2528,72083.0
2020-09-23 15:10:00,109.01,109.37,108.98,109.08,52560.0,106.2431,106.594,106.2139,106.3113,52560.0
2020-09-23 15:20:00,109.09,109.2,108.82,109.15,89668.0,106.3211,106.4283,106.0579,106.3795,89668.0
2020-09-23 15:30:00,109.12,109.22,108.88,109.13,83247.0,106.3503,106.4478,106.1164,106.36,83247.0
2020-09-23 15:40:00,109.14,109.35,108.92,108.96,115130.0,106.3698,106.5745,106.1554,106.1944,115130.0
2020-09-23 15:50:00,108.92,109.08,108.66,109.03,321717.0,106.1554,106.3113,105.902,106.2626,321717.0
2020-09-24 09:30:00,108.21,109.04,108.15,108.74,115343.0,105.4634,106.2723,105.4049,105.9799,115343.0
2020-09-24 09:40:00,108.68,108.87,108.49,108.87,46919.0,105.9215,106.1066,105.7363,106.1066,46919.0
2020-09-24 09:50:00,108.89,109.1,108.67,108.8,86923.0,106.1261,106.3308,105.9117,106.0384,86923.0
2020-09-24 10:00:00,108.82,109.87,108.74,109.72,407252.0,106.0579,107.0813,105.9799,106.9351,407252.0
2020-09-24 10:10:00,109.68,109.9,109.53,109.76,76764.0,106.8961,107.1105,106.7499,106.9741,76764.0
2020-09-24 10:20:00,109.7,109.7,109.28,109.43,43083.0,106.9156,106.9156,106.5062,106.6524,43083.0
2020-09-24 10:30:00,109.44,109.45,108.95,109.11,42905.0,106.6622,106.6719,106.1846,106.3406,42905.0
2020-09-24 10:40:00,109.07,109.59,109.05,109.58,79112.0,106.3016,106.8084,106.2821,106.7986,79112.0
2020-09-24 10:50:00,109.57,109.96,109.35,109.87,40228.0,106.7889,107.169,106.5745,107.0813,40228.0
2020-09-24 11:00:00,109.86,109.99,109.6,109.7,40014.0,107.0715,107.1982,106.8181,106.9156,40014.0
2020-09-24 11:10:00,109.75,110.11,109.74,109.92,38654.0,106.9643,107.3152,106.9546,107.13,38654.0
2020-09-24 11:20:00,109.89,110.57,109.89,110.33,75144.0,107.1008,107.7635,107.1008,107.5296,75144.0
2020-09-24 11:30:00,110.34,110.69,110.27,110.66,50773.0,107.5393,107.8804,107.4711,107.8512,50773.0
2020-09-24 11:40:00,110.67,110.85,110.29,110.33,55948.0,107.861,108.0364,107.4906,107.5296,55948.0
2020-09-24 11:50:00,110.35,110.93,110.35,110.81,137189.0,107.5491,108.1144,107.5491,107.9974,137189.0
2020-09-24 12:00:00,110.79,110.89,110.68,110.83,51271.0,107.9779,108.0754,107.8707,108.0169,51271.0
2020-09-24 12:10:00,110.84,110.9,110.5,110.5,27671.0,108.0266,108.0851,107.6953,107.6953,27671.0
2020-09-24 12:20:00,110.53,110.73,110.49,110.65,40674.0,107.7245,107.9194,107.6855,107.8415,40674.0
2020-09-24 12:30:00,110.65,110.7,110.46,110.47,63519.0,107.8415,107.8902,107.6563,107.666,63519.0
2020-09-24 12:40:00,110.44,110.78,110.41,110.69,41345.0,107.6368,107.9682,107.6076,107.8804,41345.0
2020-09-24 12:50:00,110.72,111.45,110.68,111.4,63922.0,107.9097,108.6212,107.8707,108.5724,63922.0
2020-09-24 13:00:00,111.35,111.51,111.29,111.33,64505.0,108.5237,108.6796,108.4652,108.5042,64505.0
2020-09-24 13:10:00,111.34,111.62,111.26,111.38,86953.0,108.514,108.7868,108.436,108.5529,86953.0
2020-09-24 13:20:00,111.38,111.64,111.34,111.58,26811.0,108.5529,108.8063,108.514,108.7479,26811.0
2020-09-24 13:30:00,111.59,111.91,111.55,111.88,74026.0,108.7576,109.0695,108.7186,109.0402,74026.0
2020-09-24 13:40:00,111.88,112.15,111.87,112.05,55011.0,109.0402,109.3034,109.0305,109.2059,55011.0
2020-09-24 13:50:00,112.06,112.1,111.86,111.9,91836.0,109.2157,109.2547,109.0208,109.0597,91836.0
2020-09-24 14:00:00,111.91,112.04,111.71,111.73,74146.0,109.0695,109.1962,108.8746,108.8941,74146.0
2020-09-24 14:10:00,111.75,111.75,111.19,111.19,49397.0,108.9135,108.9135,108.3678,108.3678,49397.0
2020-09-24 14:20:00,111.2,111.31,111.03,111.23,39788.0,108.3775,108.4847,108.2118,108.4067,39788.0
2020-09-24 14:30:00,111.19,111.46,111.08,111.45,61841.0,108.3678,108.6309,108.2605,108.6212,61841.0
2020-09-24 14:40:00,111.46,111.63,111.14,111.14,59898.0,108.6309,108.7966,108.319,108.319,59898.0
2020-09-24 14:50:00,111.11,111.14,110.81,110.84,64957.0,108.2898,108.319,107.9974,108.0266,64957.0
2020-09-24 15:00:00,110.84,111.0,110.65,110.77,73052.0,108.0266,108.1826,107.8415,107.9584,73052.0
2020-09-24 15:10:00,110.76,111.0,110.62,110.73,61033.0,107.9487,108.1826,107.8122,107.9194,61033.0
2020-09-24 15:20:00,110.75,110.78,110.32,110.42,60939.0,107.9389,107.9682,107.5198,107.6173,60939.0
2020-09-24 15:30:00,110.38,110.66,110.14,110.66,97528.0,107.5783,107.8512,107.3444,107.8512,97528.0
2020-09-24 15:40:00,110.64,110.9,110.5,110.5,101469.0,107.8317,108.0851,107.6953,107.6953,101469.0
2020-09-24 15:50:00,110.47,110.77,110.36,110.59,318972.0,107.666,107.9584,107.5588,107.783,318972.0
2020-09-25 09:30:00,110.25,110.27,109.7,110.1,113902.0,107.4516,107.4711,106.9156,107.3054,113902.0
2020-09-25 09:40:00,110.14,110.46,110.13,110.22,72090.0,107.3444,107.6563,107.3347,107.4224,72090.0
2020-09-25 09:50:00,110.2,110.59,110.0,110.59,62715.0,107.4029,107.783,107.208,107.783,62715.0
2020-09-25 10:00:00,110.59,110.59,110.06,110.23,89608.0,107.783,107.783,107.2664,107.4321,89608.0
2020-09-25 10:10:00,110.3,110.49,109.8,110.47,100880.0,107.5003,107.6855,107.013,107.666,100880.0
2020-09-25 10:20:00,110.53,110.94,110.48,110.7,36895.0,107.7245,108.1241,107.6758,107.8902,36895.0
2020-09-25 10:30:00,110.72,110.9,110.49,110.9,49491.0,107.9097,108.0851,107.6855,108.0851,49491.0
2020-09-25 10:40:00,110.93,111.09,110.74,110.79,39039.0,108.1144,108.2703,107.9292,107.9779,39039.0
2020-09-25 10:50:00,110.78,111.0,110.65,110.93,34141.0,107.9682,108.1826,107.8415,108.1144,34141.0
2020-09-25 11:00:00,110.95,111.01,110.67,110.75,76818.0,108.1338,108.1923,107.861,107.9389,76818.0
2020-09-25 11:10:00,110.73,111.15,110.67,111.12,46919.0,107.9194,108.3288,107.861,108.2995,46919.0
2020-09-25 11:20:00,111.08,111.43,111.0,111.28,52373.0,108.2605,108.6017,108.1826,108.4555,52373.0
2020-09-25 11:30:00,111.32,111.45,111.2,111.29,32765.0,108.4945,108.6212,108.3775,108.4652,32765.0
2020-09-25 11:40:00,111.27,111.3,110.72,110.73,76479.0,108.4457,108.475,107.9097,107.9194,76479.0
2020-09-25 11:50:00,110.72,110.89,110.7,110.74,24037.0,107.9097,108.0754,107.8902,107.9292,24037.0
2020-09-25 12:00:00,110.74,111.22,110.73,111.22,158615.0,107.9292,108.397,107.9194,108.397,158615.0
2020-09-25 12:10:00,111.19,111.42,111.05,111.1,32134.0,108.3678,108.5919,108.2313,108.28,32134.0
2020-09-25 12:20:00,111.1,111.17,110.95,111.09,17227.0,108.28,108.3483,108.1338,108.2703,17227.0
2020-09-25 12:30:00,111.09,111.15,110.99,111.14,19876.0,108.2703,108.3288,108.1728,108.319,19876.0
2020-09-25 12:40:00,111.09,111.31,111.08,111.16,16412.0,108.2703,108.4847,108.2605,108.3385,16412.0
2020-09-25 12:50:00,111.13,111.18,111.09,111.18,13934.0,108.3093,108.358,108.2703,108.358,13934.0
2020-09-25 13:00:00,111.16,111.3,111.09,111.16,36265.0,108.3385,108.475,108.2703,108.3385,36265.0
2020-09-25 13:10:00,111.17,111.2,110.96,110.96,19109.0,108.3483,108.3775,108.1436,108.1436,19109.0
2020-09-25 13:20:00,110.98,111.12,110.96,111.12,28641.0,108.1631,108.2995,108.1436,108.2995,28641.0
2020-09-25 13:30:00,111.14,111.32,111.09,111.1,41727.0,108.319,108.4945,108.2703,108.28,41727.0
2020-09-25 13:40:00,111.1,111.31,111.09,111.21,46119.0,108.28,108.4847,108.2703,108.3873,46119.0
2020-09-25 13:50:00,111.22,111.25,111.09,111.13,27299.0,108.397,108.4262,108.2703,108.3093,27299.0
2020-09-25 14:00:00,111.11,111.37,111.05,111.31,35158.0,108.2898,108.5432,108.2313,108.4847,35158.0
2020-09-25 14:10:00,111.32,111.52,111.15,111.52,57804.0,108.4945,108.6894,108.3288,108.6894,57804.0
2020-09-25 14:20:00,111.52,111.56,111.39,111.55,47112.0,108.6894,108.7284,108.5627,108.7186,47112.0
2020-09-25 14:30:00,111.53,111.53,111.3,111.36,48377.0,108.6991,108.6991,108.475,108.5334,48377.0
2020-09-25 14:40:00,111.35,111.41,111.06,111.24,117512.0,108.5237,108.5822,108.2411,108.4165,117512.0
2020-09-25 14:50:00,111.22,111.59,111.22,111.57,36162.0,108.397,108.7576,108.397,108.7381,36162.0
2020-09-25 15:00:00,111.58,112.07,111.55,112.05,85161.0,108.7479,109.2254,108.7186,109.2059,85161.0
2020-09-25 15:10:00,112.04,112.46,111.96,112.39,172905.0,109.1962,109.6055,109.1182,109.5373,172905.0
2020-09-25 15:20:00,112.38,112.56,112.28,112.46,128423.0,109.5276,109.703,109.4301,109.6055,128423.0
2020-09-25 15:30:00,112.44,112.49,112.14,112.16,153673.0,109.586,109.6348,109.2936,109.3131,153673.0
2020-09-25 15:40:00,112.16,112.3,112.02,112.29,111895.0,109.3131,109.4496,109.1767,109.4398,111895.0
2020-09-25 15:50:00,112.29,112.42,111.94,111.95,519839.0,109.4398,109.5665,109.0987,109.1085,519839.0
2020-09-28 09:30:00,112.78,113.58,112.48,112.5,207306.0,109.9174,110.6971,109.625,109.6445,207306.0
2020-09-28 09:40:00,112.51,113.73,112.51,113.73,104598.0,109.6543,110.8433,109.6543,110.8433,104598.0
2020-09-28 09:50:00,113.69,113.69,113.25,113.5,200246.0,110.8043,110.8043,110.3755,110.6191,200246.0
2020-09-28 10:00:00,113.53,113.61,112.86,112.95,101046.0,110.6484,110.7263,109.9954,110.0831,101046.0
2020-09-28 10:10:00,112.98,113.46,112.81,113.3,85948.0,110.1123,110.5801,109.9466,110.4242,85948.0
2020-09-28 10:20:00,113.31,113.72,113.18,113.5,68202.0,110.4339,110.8335,110.3072,110.6191,68202.0
2020-09-28 10:30:00,113.46,113.82,113.46,113.54,51166.0,110.5801,110.931,110.5801,110.6581,51166.0
2020-09-28 10:40:00,113.52,113.62,113.21,113.26,53623.0,110.6386,110.7361,110.3365,110.3852,53623.0
2020-09-28 10:50:00,113.25,113.32,112.96,113.06,55900.0,110.3755,110.4437,110.0928,110.1903,55900.0
2020-09-28 11:00:00,113.06,113.25,113.03,113.15,62535.0,110.1903,110.3755,110.1611,110.278,62535.0
2020-09-28 11:10:00,113.13,113.35,113.06,113.18,37983.0,110.2585,110.4729,110.1903,110.3072,37983.0
2020-09-28 11:20:00,113.19,113.21,112.92,113.14,71778.0,110.317,110.3365,110.0538,110.2683,71778.0
2020-09-28 11:30:00,113.16,113.67,113.1,113.64,43832.0,110.2878,110.7848,110.2293,110.7556,43832.0
2020-09-28 11:40:00,113.65,113.68,113.13,113.2,42661.0,110.7653,110.7946,110.2585,110.3267,42661.0
2020-09-28 11:50:00,113.21,113.52,113.1,113.3,121017.0,110.3365,110.6386,110.2293,110.4242,121017.0
2020-09-28 12:00:00,113.28,113.34,113.1,113.16,53749.0,110.4047,110.4632,110.2293,110.2878,53749.0
2020-09-28 12:10:00,113.14,113.28,113.04,113.12,33287.0,110.2683,110.4047,110.1708,110.2488,33287.0
2020-09-28 12:20:00,113.09,113.18,113.05,113.17,28967.0,110.2195,110.3072,110.1805,110.2975,28967.0
2020-09-28 12:30:00,113.18,113.18,113.07,113.14,29084.0,110.3072,110.3072,110.2,110.2683,29084.0
2020-09-28 12:40:00,113.14,113.23,113.13,113.19,48404.0,110.2683,110.356,110.2585,110.317,48404.0
2020-09-28 12:50:00,113.19,113.43,113.19,113.43,45610.0,110.317,110.5509,110.317,110.5509,45610.0
2020-09-28 13:00:00,113.44,113.62,113.32,113.43,26135.0,110.5606,110.7361,110.4437,110.5509,26135.0
2020-09-28 13:10:00,113.41,113.54,113.3,113.47,24567.0,110.5314,110.6581,110.4242,110.5899,24567.0
2020-09-28 13:20:00,113.47,113.73,113.46,113.65,42356.0,110.5899,110.8433,110.5801,110.7653,42356.0
2020-09-28 13:30:00,113.63,114.0,113.62,113.91,54503.0,110.7458,111.1064,110.7361,111.0187,54503.0
2020-09-28 13:40:00,113.91,113.99,113.7,113.76,41875.0,111.0187,111.0967,110.814,110.8725,41875.0
2020-09-28 13:50:00,113.77,113.77,113.6,113.68,45434.0,110.8823,110.8823,110.7166,110.7946,45434.0
2020-09-28 14:00:00,113.7,113.8,113.53,113.8,68678.0,110.814,110.9115,110.6484,110.9115,68678.0
2020-09-28 14:10:00,113.81,114.2,113.8,114.06,74536.0,110.9213,111.3014,110.9115,111.1649,74536.0
2020-09-28 14:20:00,114.04,114.06,113.79,113.89,54353.0,111.1454,111.1649,110.9018,110.9992,54353.0
2020-09-28 14:30:00,113.93,114.06,113.9,114.03,67993.0,111.0382,111.1649,111.009,111.1357,67993.0
2020-09-28 14:40:00,114.03,114.05,113.85,113.94,77963.0,111.1357,111.1552,110.9602,111.048,77963.0
2020-09-28 14:50:00,113.95,114.32,113.94,114.2,82191.0,111.0577,111.4183,111.048,111.3014,82191.0
2020-09-28 15:00:00,114.19,114.25,113.93,114.07,93768.0,111.2916,111.3501,111.0382,111.1747,93768.0
2020-09-28 15:10:00,114.08,114.47,114.04,114.36,142567.0,111.1844,111.5645,111.1454,111.4573,142567.0
2020-09-28 15:20:00,114.37,114.48,114.2,114.25,101932.0,111.467,111.5743,111.3014,111.3501,101932.0
2020-09-28 15:30:00,114.27,114.27,113.88,114.05,97916.0,111.3696,111.3696,110.9895,111.1552,97916.0
2020-09-28 15:40:00,114.02,114.43,114.0,114.11,168840.0,111.1259,111.5255,111.1064,111.2136,168840.0
2020-09-28 15:50:00,114.09,114.39,114.05,114.26,411166.0,111.1941,111.4865,111.1552,111.3598,411166.0
2020-09-29 09:30:00,114.35,114.84,113.45,113.58,104749.0,111.4476,111.9251,110.5704,110.6971,104749.0
2020-09-29 09:40:00,113.59,114.18,113.29,114.08,118351.0,110.7068,111.2819,110.4145,111.1844,118351.0
2020-09-29 09:50:00,114.11,114.14,113.81,113.94,53581.0,111.2136,111.2429,110.9213,111.048,53581.0
2020-09-29 10:00:00,113.97,114.61,113.89,114.4,62911.0,111.0772,111.701,110.9992,111.4963,62911.0
2020-09-29 10:10:00,114.41,114.53,113.93,113.95,35184.0,111.506,111.623,111.0382,111.0577,35184.0
2020-09-29 10:20:00,113.95,114.23,113.86,114.08,39421.0,111.0577,111.3306,110.97,111.1844,39421.0
2020-09-29 10:30:00,114.08,114.09,113.68,113.71,61603.0,111.1844,111.1941,110.7946,110.8238,61603.0
2020-09-29 10:40:00,113.73,113.82,113.46,113.7,18940.0,110.8433,110.931,110.5801,110.814,18940.0
2020-09-29 10:50:00,113.7,113.81,113.4,113.7,26278.0,110.814,110.9213,110.5217,110.814,26278.0
2020-09-29 11:00:00,113.73,113.98,113.64,113.83,24798.0,110.8433,111.0869,110.7556,110.9407,24798.0
2020-09-29 11:10:00,113.84,113.93,113.75,113.82,15084.0,110.9505,111.0382,110.8628,110.931,15084.0
2020-09-29 11:20:00,113.79,114.18,113.76,114.17,24518.0,110.9018,111.2819,110.8725,111.2721,24518.0
2020-09-29 11:30:00,114.2,114.3,114.12,114.23,28161.0,111.3014,111.3988,111.2234,111.3306,28161.0
2020-09-29 11:40:00,114.21,114.21,113.83,113.97,58556.0,111.3111,111.3111,110.9407,111.0772,58556.0
2020-09-29 11:50:00,113.98,114.27,113.97,114.13,60333.0,111.0869,111.3696,111.0772,111.2331,60333.0
2020-09-29 12:00:00,114.12,114.32,114.02,114.32,57040.0,111.2234,111.4183,111.1259,111.4183,57040.0
2020-09-29 12:10:00,114.35,114.51,114.26,114.45,25671.0,111.4476,111.6035,111.3598,111.545,25671.0
2020-09-29 12:20:00,114.46,114.53,114.3,114.38,30811.0,111.5548,111.623,111.3988,111.4768,30811.0
2020-09-29 12:30:00,114.38,114.5,114.25,114.32,28732.0,111.4768,111.5937,111.3501,111.4183,28732.0
2020-09-29 12:40:00,114.28,114.37,114.26,114.33,26492.0,111.3793,111.467,111.3598,111.4281,26492.0
2020-09-29 12:50:00,114.34,114.42,114.27,114.3,26018.0,111.4378,111.5158,111.3696,111.3988,26018.0
2020-09-29 13:00:00,114.31,114.34,114.03,114.05,80393.0,111.4086,111.4378,111.1357,111.1552,80393.0
2020-09-29 13:10:00,114.07,114.12,113.84,114.0,77570.0,111.1747,111.2234,110.9505,111.1064,77570.0
2020-09-29 13:20:00,113.99,114.11,113.87,114.07,26819.0,111.0967,111.2136,110.9797,111.1747,26819.0
2020-09-29 13:30:00,114.07,114.18,114.06,114.08,16753.0,111.1747,111.2819,111.1649,111.1844,16753.0
2020-09-29 13:40:00,114.11,114.22,114.09,114.11,16241.0,111.2136,111.3208,111.1941,111.2136,16241.0
2020-09-29 13:50:00,114.1,114.43,114.1,114.35,22306.0,111.2039,111.5255,111.2039,111.4476,22306.0
2020-09-29 14:00:00,114.36,114.37,114.17,114.23,17399.0,111.4573,111.467,111.2721,111.3306,17399.0
2020-09-29 14:10:00,114.22,114.29,114.12,114.25,19874.0,111.3208,111.3891,111.2234,111.3501,19874.0
2020-09-29 14:20:00,114.23,114.34,114.1,114.34,181492.0,111.3306,111.4378,111.2039,111.4378,181492.0
2020-09-29 14:30:00,114.34,114.48,114.25,114.39,43128.0,111.4378,111.5743,111.3501,111.4865,43128.0
2020-09-29 14:40:00,114.38,114.38,114.24,114.26,37164.0,111.4768,111.4768,111.3403,111.3598,37164.0
2020-09-29 14:50:00,114.27,114.34,114.14,114.23,35911.0,111.3696,111.4378,111.2429,111.3306,35911.0
2020-09-29 15:00:00,114.25,114.34,114.13,114.16,29685.0,111.3501,111.4378,111.2331,111.2624,29685.0
2020-09-29 15:10:00,114.17,114.2,114.05,114.12,33489.0,111.2721,111.3014,111.1552,111.2234,33489.0
2020-09-29 15:20:00,114.13,114.14,113.79,113.88,59267.0,111.2331,111.2429,110.9018,110.9895,59267.0
2020-09-29 15:30:00,113.88,113.92,113.62,113.68,57199.0,110.9895,111.0285,110.7361,110.7946,57199.0
2020-09-29 15:40:00,113.68,113.96,113.63,113.85,85235.0,110.7946,111.0674,110.7458,110.9602,85235.0
2020-09-29 15:50:00,113.84,113.88,113.46,113.53,196239.0,110.9505,110.9895,110.5801,110.6484,196239.0
2020-09-30 09:30:00,113.36,113.36,112.01,112.49,167227.0,110.4827,110.4827,109.1669,109.6348,167227.0
2020-09-30 09:40:00,112.49,112.86,112.01,112.62,98574.0,109.6348,109.9954,109.1669,109.7615,98574.0
2020-09-30 09:50:00,112.6,113.08,112.5,113.08,236300.0,109.742,110.2098,109.6445,110.2098,236300.0
2020-09-30 10:00:00,113.08,113.32,112.76,112.83,107716.0,110.2098,110.4437,109.8979,109.9661,107716.0
2020-09-30 10:10:00,112.8,113.04,112.68,112.97,79060.0,109.9369,110.1708,109.8199,110.1026,79060.0
2020-09-30 10:20:00,112.97,113.18,112.89,112.96,73482.0,110.1026,110.3072,110.0246,110.0928,73482.0
2020-09-30 10:30:00,112.97,113.17,112.84,113.15,45498.0,110.1026,110.2975,109.9759,110.278,45498.0
2020-09-30 10:40:00,113.17,113.28,112.93,113.01,51940.0,110.2975,110.4047,110.0636,110.1416,51940.0
2020-09-30 10:50:00,113.02,113.09,112.76,112.76,37649.0,110.1513,110.2195,109.8979,109.8979,37649.0
2020-09-30 11:00:00,112.75,112.97,112.69,112.87,63598.0,109.8882,110.1026,109.8297,110.0051,63598.0
2020-09-30 11:10:00,112.88,113.25,112.87,113.25,38106.0,110.0149,110.3755,110.0051,110.3755,38106.0
2020-09-30 11:20:00,113.25,113.4,113.15,113.17,50692.0,110.3755,110.5217,110.278,110.2975,50692.0
2020-09-30 11:30:00,113.15,113.33,113.09,113.28,29348.0,110.278,110.4534,110.2195,110.4047,29348.0
2020-09-30 11:40:00,113.29,113.58,113.09,113.57,38076.0,110.4145,110.6971,110.2195,110.6873,38076.0
2020-09-30 11:50:00,113.56,113.89,113.5,113.78,78865.0,110.6776,110.9992,110.6191,110.892,78865.0
2020-09-30 12:00:00,113.78,113.86,113.62,113.81,35604.0,110.892,110.97,110.7361,110.9213,35604.0
2020-09-30 12:10:00,113.83,113.99,113.82,113.88,53190.0,110.9407,111.0967,110.931,110.9895,53190.0
2020-09-30 12:20:00,113.88,114.08,113.87,114.01,75736.0,110.9895,111.1844,110.9797,111.1162,75736.0
2020-09-30 12:30:00,114.02,114.3,113.84,113.91,281045.0,111.1259,111.3988,110.9505,111.0187,281045.0
2020-09-30 12:40:00,113.92,114.03,113.75,113.92,89716.0,111.0285,111.1357,110.8628,111.0285,89716.0
2020-09-30 12:50:00,113.9,113.92,113.75,113.91,65500.0,111.009,111.0285,110.8628,111.0187,65500.0
2020-09-30 13:00:00,113.91,113.92,113.72,113.76,55612.0,111.0187,111.0285,110.8335,110.8725,55612.0
2020-09-30 13:10:00,113.77,113.8,113.69,113.75,40305.0,110.8823,110.9115,110.8043,110.8628,40305.0
2020-09-30 13:20:00,113.74,113.79,113.67,113.7,45985.0,110.853,110.9018,110.7848,110.814,45985.0
2020-09-30 13:30:00,113.7,114.04,113.68,114.04,65127.0,110.814,111.1454,110.7946,111.1454,65127.0
2020-09-30 13:40:00,114.05,114.36,114.02,114.36,51458.0,111.1552,111.4573,111.1259,111.4573,51458.0
2020-09-30 13:50:00,114.34,114.62,114.18,114.61,71742.0,111.4378,111.7107,111.2819,111.701,71742.0
2020-09-30 14:00:00,114.62,115.0,114.49,114.93,131176.0,111.7107,112.0811,111.584,112.0128,131176.0
2020-09-30 14:10:00,114.94,115.04,114.72,114.82,67370.0,112.0226,112.12,111.8082,111.9056,67370.0
2020-09-30 14:20:00,114.84,115.09,114.5,114.82,150083.0,111.9251,112.1688,111.5937,111.9056,150083.0
2020-09-30 14:30:00,114.81,114.84,114.37,114.39,50488.0,111.8959,111.9251,111.467,111.4865,50488.0
2020-09-30 14:40:00,114.42,114.49,113.96,113.98,39801.0,111.5158,111.584,111.0674,111.0869,39801.0
2020-09-30 14:50:00,113.98,114.44,113.93,114.4,68172.0,111.0869,111.5353,111.0382,111.4963,68172.0
2020-09-30 15:00:00,114.39,114.59,114.29,114.5,74878.0,111.4865,111.6815,111.3891,111.5937,74878.0
2020-09-30 15:10:00,114.49,114.53,113.66,113.75,70419.0,111.584,111.623,110.7751,110.8628,70419.0
2020-09-30 15:20:00,113.79,114.02,113.58,113.97,68327.0,110.9018,111.1259,110.6971,111.0772,68327.0
2020-09-30 15:30:00,113.94,114.09,113.75,114.05,68335.0,111.048,111.1941,110.8628,111.1552,68335.0
2020-09-30 15:40:00,114.05,114.36,113.96,114.32,74428.0,111.1552,111.4573,111.0674,111.4183,74428.0
2020-09-30 15:50:00,114.31,114.77,114.26,114.31,374495.0,111.4086,111.8569,111.3598,111.4086,374495.0
2020-10-01 09:30:00,115.0,116.43,114.62,115.95,285548.0,112.0811,113.4748,111.7107,113.0069,285548.0
2020-10-01 09:40:00,115.94,116.0,115.53,115.83,185723.0,112.9972,113.0557,112.5976,112.89,185723.0
2020-10-01 09:50:00,115.84,116.0,115.33,115.48,84537.0,112.8997,113.0557,112.4027,112.5489,84537.0
2020-10-01 10:00:00,115.44,115.66,114.77,114.94,87316.0,112.5099,112.7243,111.8569,112.0226,87316.0
2020-10-01 10:10:00,114.95,115.4,114.88,115.31,79026.0,112.0323,112.4709,111.9641,112.3832,79026.0
2020-10-01 10:20:00,115.31,115.36,115.08,115.16,47288.0,112.3832,112.4319,112.159,112.237,47288.0
2020-10-01 10:30:00,115.14,115.58,115.06,115.46,61163.0,112.2175,112.6463,112.1395,112.5294,61163.0
2020-10-01 10:40:00,115.47,115.47,114.87,114.87,63898.0,112.5391,112.5391,111.9544,111.9544,63898.0
2020-10-01 10:50:00,114.86,115.0,114.39,114.66,70726.0,111.9446,112.0811,111.4865,111.7497,70726.0
2020-10-01 11:00:00,114.66,114.75,114.09,114.2,81282.0,111.7497,111.8374,111.1941,111.3014,81282.0
2020-10-01 11:10:00,114.14,114.44,113.89,114.22,80365.0,111.2429,111.5353,110.9992,111.3208,80365.0
2020-10-01 11:20:00,114.22,114.91,114.21,114.9,51698.0,111.3208,111.9933,111.3111,111.9836,51698.0
2020-10-01 11:30:00,114.91,115.19,114.91,115.1,53935.0,111.9933,112.2662,111.9933,112.1785,53935.0
2020-10-01 11:40:00,115.1,115.31,115.03,115.03,32781.0,112.1785,112.3832,112.1103,112.1103,32781.0
2020-10-01 11:50:00,115.02,115.23,114.99,115.14,28579.0,112.1005,112.3052,112.0713,112.2175,28579.0
2020-10-01 12:00:00,115.14,115.2,114.85,115.09,30355.0,112.2175,112.276,111.9349,112.1688,30355.0
2020-10-01 12:10:00,115.1,115.37,115.08,115.29,46087.0,112.1785,112.4417,112.159,112.3637,46087.0
2020-10-01 12:20:00,115.31,115.73,115.29,115.53,59559.0,112.3832,112.7925,112.3637,112.5976,59559.0
2020-10-01 12:30:00,115.53,115.92,115.47,115.86,63917.0,112.5976,112.9777,112.5391,112.9192,63917.0
2020-10-01 12:40:00,115.87,115.96,115.65,115.68,48686.0,112.929,113.0167,112.7146,112.7438,48686.0
2020-10-01 12:50:00,115.69,115.79,115.49,115.7,31035.0,112.7535,112.851,112.5586,112.7633,31035.0
2020-10-01 13:00:00,115.71,115.86,115.57,115.81,40918.0,112.773,112.9192,112.6366,112.8705,40918.0
2020-10-01 13:10:00,115.82,115.88,115.64,115.69,28292.0,112.8802,112.9387,112.7048,112.7535,28292.0
2020-10-01 13:20:00,115.72,115.89,115.66,115.8,64960.0,112.7828,112.9485,112.7243,112.8607,64960.0
2020-10-01 13:30:00,115.79,116.05,115.76,115.99,49023.0,112.851,113.1044,112.8218,113.0459,49023.0
2020-10-01 13:40:00,116.0,116.04,115.92,116.03,37626.0,113.0557,113.0947,112.9777,113.0849,37626.0
2020-10-01 13:50:00,116.02,116.28,115.62,115.82,92587.0,113.0752,113.3286,112.6853,112.8802,92587.0
2020-10-01 14:00:00,115.86,116.07,115.05,115.38,86316.0,112.9192,113.1239,112.1298,112.4514,86316.0
2020-10-01 14:10:00,115.37,115.71,115.24,115.38,44778.0,112.4417,112.773,112.315,112.4514,44778.0
2020-10-01 14:20:00,115.37,115.75,115.27,115.69,41563.0,112.4417,112.812,112.3442,112.7535,41563.0
2020-10-01 14:30:00,115.65,116.19,115.65,116.05,56908.0,112.7146,113.2408,112.7146,113.1044,56908.0
2020-10-01 14:40:00,116.07,116.17,115.91,115.91,49929.0,113.1239,113.2214,112.968,112.968,49929.0
2020-10-01 14:50:00,115.93,116.24,115.87,116.17,32851.0,112.9874,113.2896,112.929,113.2214,32851.0
2020-10-01 15:00:00,116.16,116.32,116.1,116.16,47342.0,113.2116,113.3675,113.1531,113.2116,47342.0
2020-10-01 15:10:00,116.16,116.23,115.95,115.95,47505.0,113.2116,113.2798,113.0069,113.0069,47505.0
2020-10-01 15:20:00,115.94,115.98,115.57,115.57,52321.0,112.9972,113.0362,112.6366,112.6366,52321.0
2020-10-01 15:30:00,115.55,115.75,115.49,115.64,53394.0,112.6171,112.812,112.5586,112.7048,53394.0
2020-10-01 15:40:00,115.64,115.71,115.43,115.5,79900.0,112.7048,112.773,112.5001,112.5684,79900.0
2020-10-01 15:50:00,115.52,115.85,115.5,115.72,246156.0,112.5879,112.9095,112.5684,112.7828,246156.0
2020-10-02 09:30:00,114.41,114.79,114.11,114.46,195437.0,111.506,111.8764,111.2136,111.5548,195437.0
2020-10-02 09:40:00,114.43,114.86,114.22,114.72,85382.0,111.5255,111.9446,111.3208,111.8082,85382.0
2020-10-02 09:50:00,114.73,115.24,114.45,115.23,74241.0,111.8179,112.315,111.545,112.3052,74241.0
2020-10-02 10:00:00,115.23,115.66,115.19,115.46,62273.0,112.3052,112.7243,112.2662,112.5294,62273.0
2020-10-02 10:10:00,115.45,115.7,115.34,115.41,125328.0,112.5196,112.7633,112.4124,112.4806,125328.0
2020-10-02 10:20:00,115.36,115.48,115.07,115.4,35389.0,112.4319,112.5489,112.1493,112.4709,35389.0
2020-10-02 10:30:00,115.38,115.38,114.84,114.84,79694.0,112.4514,112.4514,111.9251,111.9251,79694.0
2020-10-02 10:40:00,114.83,114.89,114.48,114.53,40242.0,111.9154,111.9738,111.5743,111.623,40242.0
2020-10-02 10:50:00,114.47,114.85,114.43,114.67,42918.0,111.5645,111.9349,111.5255,111.7594,42918.0
2020-10-02 11:00:00,114.66,114.66,114.01,114.22,63099.0,111.7497,111.7497,111.1162,111.3208,63099.0
2020-10-02 11:10:00,114.19,114.41,114.14,114.39,35013.0,111.2916,111.506,111.2429,111.4865,35013.0
2020-10-02 11:20:00,114.34,114.42,114.02,114.1,34394.0,111.4378,111.5158,111.1259,111.2039,34394.0
2020-10-02 11:30:00,114.07,114.17,113.94,114.0,111188.0,111.1747,111.2721,111.048,111.1064,111188.0
2020-10-02 11:40:00,114.01,114.03,113.65,113.96,41275.0,111.1162,111.1357,110.7653,111.0674,41275.0
2020-10-02 11:50:00,113.96,114.06,113.15,113.49,95298.0,111.0674,111.1649,110.278,110.6094,95298.0
2020-10-02 12:00:00,113.47,113.51,113.0,113.19,112613.0,110.5899,110.6289,110.1318,110.317,112613.0
2020-10-02 12:10:00,113.19,113.92,113.17,113.85,81879.0,110.317,111.0285,110.2975,110.9602,81879.0
2020-10-02 12:20:00,113.85,114.0,113.75,113.89,62218.0,110.9602,111.1064,110.8628,110.9992,62218.0
2020-10-02 12:30:00,113.88,113.94,113.56,113.94,62575.0,110.9895,111.048,110.6776,111.048,62575.0
2020-10-02 12:40:00,113.88,113.91,113.61,113.76,31004.0,110.9895,111.0187,110.7263,110.8725,31004.0
2020-10-02 12:50:00,113.72,114.05,113.61,114.03,44793.0,110.8335,111.1552,110.7263,111.1357,44793.0
2020-10-02 13:00:00,114.02,114.11,113.47,113.53,59083.0,111.1259,111.2136,110.5899,110.6484,59083.0
2020-10-02 13:10:00,113.53,113.73,113.18,113.66,59039.0,110.6484,110.8433,110.3072,110.7751,59039.0
2020-10-02 13:20:00,113.66,113.94,113.59,113.9,30116.0,110.7751,111.048,110.7068,111.009,30116.0
2020-10-02 13:30:00,113.98,114.12,113.9,113.99,88162.0,111.0869,111.2234,111.009,111.0967,88162.0
2020-10-02 13:40:00,114.0,114.0,113.42,113.73,79936.0,111.1064,111.1064,110.5412,110.8433,79936.0
2020-10-02 13:50:00,113.75,113.87,113.53,113.77,23502.0,110.8628,110.9797,110.6484,110.8823,23502.0
2020-10-02 14:00:00,113.75,114.02,113.75,113.94,20047.0,110.8628,111.1259,110.8628,111.048,20047.0
2020-10-02 14:10:00,113.96,114.01,113.67,113.69,52423.0,111.0674,111.1162,110.7848,110.8043,52423.0
2020-10-02 14:20:00,113.69,113.85,113.52,113.61,30556.0,110.8043,110.9602,110.6386,110.7263,30556.0
2020-10-02 14:30:00,113.6,113.65,113.4,113.42,78982.0,110.7166,110.7653,110.5217,110.5412,78982.0
2020-10-02 14:40:00,113.38,113.64,113.33,113.48,45741.0,110.5022,110.7556,110.4534,110.5996,45741.0
2020-10-02 14:50:00,113.45,113.9,113.42,113.69,38587.0,110.5704,111.009,110.5412,110.8043,38587.0
2020-10-02 15:00:00,113.64,113.7,113.45,113.7,38905.0,110.7556,110.814,110.5704,110.814,38905.0
2020-10-02 15:10:00,113.7,113.86,113.39,113.52,65278.0,110.814,110.97,110.5119,110.6386,65278.0
2020-10-02 15:20:00,113.53,113.71,113.49,113.51,42358.0,110.6484,110.8238,110.6094,110.6289,42358.0
2020-10-02 15:30:00,113.52,113.77,113.45,113.64,37001.0,110.6386,110.8823,110.5704,110.7556,37001.0
2020-10-02 15:40:00,113.63,114.01,113.49,113.78,132726.0,110.7458,111.1162,110.6094,110.892,132726.0
2020-10-02 15:50:00,113.79,113.81,113.38,113.42,208287.0,110.9018,110.9213,110.5022,110.5412,208287.0
2020-10-05 09:30:00,113.46,114.7,113.43,114.15,103329.0,110.5801,111.7887,110.5509,111.2526,103329.0
2020-10-05 09:40:00,114.14,114.21,113.89,114.02,40270.0,111.2429,111.3111,110.9992,111.1259,40270.0
2020-10-05 09:50:00,114.06,114.14,113.62,113.88,31747.0,111.1649,111.2429,110.7361,110.9895,31747.0
2020-10-05 10:00:00,113.84,113.94,113.55,113.78,42636.0,110.9505,111.048,110.6679,110.892,42636.0
2020-10-05 10:10:00,113.79,113.84,113.54,113.61,19507.0,110.9018,110.9505,110.6581,110.7263,19507.0
2020-10-05 10:20:00,113.6,113.64,113.45,113.56,20908.0,110.7166,110.7556,110.5704,110.6776,20908.0
2020-10-05 10:30:00,113.57,113.76,113.5,113.67,22744.0,110.6873,110.8725,110.6191,110.7848,22744.0
2020-10-05 10:40:00,113.67,113.74,113.42,113.52,34688.0,110.7848,110.853,110.5412,110.6386,34688.0
2020-10-05 10:50:00,113.52,113.69,113.52,113.55,17665.0,110.6386,110.8043,110.6386,110.6679,17665.0
2020-10-05 11:00:00,113.56,113.64,113.46,113.5,30329.0,110.6776,110.7556,110.5801,110.6191,30329.0
2020-10-05 11:10:00,113.51,113.81,113.42,113.78,22790.0,110.6289,110.9213,110.5412,110.892,22790.0
2020-10-05 11:20:00,113.78,114.1,113.77,114.05,29461.0,110.892,111.2039,110.8823,111.1552,29461.0
2020-10-05 11:30:00,113.99,114.11,113.91,113.92,14871.0,111.0967,111.2136,111.0187,111.0285,14871.0
2020-10-05 11:40:00,113.89,114.01,113.75,113.78,24120.0,110.9992,111.1162,110.8628,110.892,24120.0
2020-10-05 11:50:00,113.79,113.93,113.75,113.87,16255.0,110.9018,111.0382,110.8628,110.9797,16255.0
2020-10-05 12:00:00,113.87,113.97,113.7,113.86,22611.0,110.9797,111.0772,110.814,110.97,22611.0
2020-10-05 12:10:00,113.86,114.0,113.86,113.94,12556.0,110.97,111.1064,110.97,111.048,12556.0
2020-10-05 12:20:00,113.97,114.18,113.91,114.13,18549.0,111.0772,111.2819,111.0187,111.2331,18549.0
2020-10-05 12:30:00,114.15,114.21,114.02,114.13,21174.0,111.2526,111.3111,111.1259,111.2331,21174.0
2020-10-05 12:40:00,114.11,114.15,113.92,113.96,26738.0,111.2136,111.2526,111.0285,111.0674,26738.0
2020-10-05 12:50:00,113.96,114.03,113.86,113.93,26278.0,111.0674,111.1357,110.97,111.0382,26278.0
2020-10-05 13:00:00,113.95,113.96,113.75,113.85,13812.0,111.0577,111.0674,110.8628,110.9602,13812.0
2020-10-05 13:10:00,113.88,113.89,113.8,113.88,12283.0,110.9895,110.9992,110.9115,110.9895,12283.0
2020-10-05 13:20:00,113.87,113.89,113.77,113.79,23507.0,110.9797,110.9992,110.8823,110.9018,23507.0
2020-10-05 13:30:00,113.77,113.82,113.57,113.69,16274.0,110.8823,110.931,110.6873,110.8043,16274.0
2020-10-05 13:40:00,113.63,113.77,113.58,113.65,15017.0,110.7458,110.8823,110.6971,110.7653,15017.0
2020-10-05 13:50:00,113.66,113.7,113.58,113.68,12384.0,110.7751,110.814,110.6971,110.7946,12384.0
2020-10-05 14:00:00,113.67,113.82,113.64,113.73,18933.0,110.7848,110.931,110.7556,110.8433,18933.0
2020-10-05 14:10:00,113.73,113.78,113.69,113.72,8711.0,110.8433,110.892,110.8043,110.8335,8711.0
2020-10-05 14:20:00,113.72,113.75,113.57,113.63,16893.0,110.8335,110.8628,110.6873,110.7458,16893.0
2020-10-05 14:30:00,113.66,114.04,113.66,114.02,35405.0,110.7751,111.1454,110.7751,111.1259,35405.0
2020-10-05 14:40:00,114.01,114.5,114.0,114.22,138342.0,111.1162,111.5937,111.1064,111.3208,138342.0
2020-10-05 14:50:00,114.18,114.88,114.1,114.88,56312.0,111.2819,111.9641,111.2039,111.9641,56312.0
2020-10-05 15:00:00,114.83,114.94,114.69,114.89,43474.0,111.9154,112.0226,111.7789,111.9738,43474.0
2020-10-05 15:10:00,114.9,114.99,114.81,114.93,46967.0,111.9836,112.0713,111.8959,112.0128,46967.0
2020-10-05 15:20:00,114.91,114.94,114.74,114.82,56947.0,111.9933,112.0226,111.8277,111.9056,56947.0
2020-10-05 15:30:00,114.79,114.79,114.59,114.68,43084.0,111.8764,111.8764,111.6815,111.7692,43084.0
2020-10-05 15:40:00,114.68,114.79,114.62,114.74,52684.0,111.7692,111.8764,111.7107,111.8277,52684.0
2020-10-05 15:50:00,114.76,114.91,114.73,114.8,154608.0,111.8471,111.9933,111.8179,111.8861,154608.0
2020-10-06 09:30:00,113.56,114.47,113.55,113.84,117089.0,110.6776,111.5645,110.6679,110.9505,117089.0
2020-10-06 09:40:00,113.91,113.93,113.51,113.67,54037.0,111.0187,111.0382,110.6289,110.7848,54037.0
2020-10-06 09:50:00,113.62,114.16,113.6,114.08,38666.0,110.7361,111.2624,110.7166,111.1844,38666.0
2020-10-06 10:00:00,114.11,114.47,114.04,114.2,36107.0,111.2136,111.5645,111.1454,111.3014,36107.0
2020-10-06 10:10:00,114.2,114.35,114.09,114.16,44933.0,111.3014,111.4476,111.1941,111.2624,44933.0
2020-10-06 10:20:00,114.14,114.22,113.98,113.98,42744.0,111.2429,111.3208,111.0869,111.0869,42744.0
2020-10-06 10:30:00,113.97,114.23,113.94,114.23,33423.0,111.0772,111.3306,111.048,111.3306,33423.0
2020-10-06 10:40:00,114.25,114.45,113.8,113.89,50609.0,111.3501,111.545,110.9115,110.9992,50609.0
2020-10-06 10:50:00,113.96,114.05,113.63,113.68,35234.0,111.0674,111.1552,110.7458,110.7946,35234.0
2020-10-06 11:00:00,113.65,113.68,113.31,113.36,32313.0,110.7653,110.7946,110.4339,110.4827,32313.0
2020-10-06 11:10:00,113.37,113.46,113.25,113.32,28318.0,110.4924,110.5801,110.3755,110.4437,28318.0
2020-10-06 11:20:00,113.32,113.39,113.04,113.25,39023.0,110.4437,110.5119,110.1708,110.3755,39023.0
2020-10-06 11:30:00,113.27,113.39,112.89,113.18,34943.0,110.395,110.5119,110.0246,110.3072,34943.0
2020-10-06 11:40:00,113.17,113.25,112.77,112.85,66576.0,110.2975,110.3755,109.9077,109.9856,66576.0
2020-10-06 11:50:00,112.85,112.99,112.73,112.91,27933.0,109.9856,110.1221,109.8687,110.0441,27933.0
2020-10-06 12:00:00,112.91,113.19,112.91,113.13,32006.0,110.0441,110.317,110.0441,110.2585,32006.0
2020-10-06 12:10:00,113.13,113.36,113.06,113.29,17711.0,110.2585,110.4827,110.1903,110.4145,17711.0
2020-10-06 12:20:00,113.28,113.39,113.21,113.26,23980.0,110.4047,110.5119,110.3365,110.3852,23980.0
2020-10-06 12:30:00,113.26,113.31,113.15,113.25,22074.0,110.3852,110.4339,110.278,110.3755,22074.0
2020-10-06 12:40:00,113.27,113.41,113.27,113.34,19082.0,110.395,110.5314,110.395,110.4632,19082.0
2020-10-06 12:50:00,113.3,113.47,113.3,113.41,11156.0,110.4242,110.5899,110.4242,110.5314,11156.0
2020-10-06 13:00:00,113.39,113.5,113.36,113.49,15661.0,110.5119,110.6191,110.4827,110.6094,15661.0
2020-10-06 13:10:00,113.52,113.54,113.45,113.47,14463.0,110.6386,110.6581,110.5704,110.5899,14463.0
2020-10-06 13:20:00,113.44,113.48,113.29,113.33,19352.0,110.5606,110.5996,110.4145,110.4534,19352.0
2020-10-06 13:30:00,113.3,113.35,113.25,113.32,17902.0,110.4242,110.4729,110.3755,110.4437,17902.0
2020-10-06 13:40:00,113.32,113.35,113.07,113.15,65026.0,110.4437,110.4729,110.2,110.278,65026.0
2020-10-06 13:50:00,113.12,113.18,112.93,113.05,31955.0,110.2488,110.3072,110.0636,110.1805,31955.0
2020-10-06 14:00:00,113.02,113.5,112.95,113.4,62197.0,110.1513,110.6191,110.0831,110.5217,62197.0
2020-10-06 14:10:00,113.4,113.75,113.36,113.68,65422.0,110.5217,110.8628,110.4827,110.7946,65422.0
2020-10-06 14:20:00,113.67,113.77,113.67,113.72,33481.0,110.7848,110.8823,110.7848,110.8335,33481.0
2020-10-06 14:30:00,113.73,113.86,113.6,113.71,26678.0,110.8433,110.97,110.7166,110.8238,26678.0
2020-10-06 14:40:00,113.7,114.05,113.41,113.44,64154.0,110.814,111.1552,110.5314,110.5606,64154.0
2020-10-06 14:50:00,113.44,113.45,111.92,112.17,162554.0,110.5606,110.5704,109.0792,109.3229,162554.0
2020-10-06 15:00:00,112.13,112.4,111.8,112.32,111582.0,109.2839,109.547,108.9623,109.4691,111582.0
2020-10-06 15:10:00,112.33,112.61,112.18,112.2,64390.0,109.4788,109.7517,109.3326,109.3521,64390.0
2020-10-06 15:20:00,112.24,112.59,112.0,112.48,130507.0,109.3911,109.7322,109.1572,109.625,130507.0
2020-10-06 15:30:00,112.46,112.82,112.41,112.5,68347.0,109.6055,109.9564,109.5568,109.6445,68347.0
2020-10-06 15:40:00,112.45,112.53,112.0,112.06,109141.0,109.5958,109.6737,109.1572,109.2157,109141.0
2020-10-06 15:50:00,112.03,112.68,112.02,112.45,212034.0,109.1864,109.8199,109.1767,109.5958,212034.0
2020-10-07 09:30:00,113.02,113.49,112.62,113.49,136744.0,110.1513,110.6094,109.7615,110.6094,136744.0
2020-10-07 09:40:00,113.52,113.63,113.13,113.41,58976.0,110.6386,110.7458,110.2585,110.5314,58976.0
2020-10-07 09:50:00,113.42,113.67,113.38,113.51,51424.0,110.5412,110.7848,110.5022,110.6289,51424.0
2020-10-07 10:00:00,113.57,114.04,113.43,113.98,190055.0,110.6873,111.1454,110.5509,111.0869,190055.0
2020-10-07 10:10:00,114.0,114.03,113.58,113.8,48234.0,111.1064,111.1357,110.6971,110.9115,48234.0
2020-10-07 10:20:00,113.77,113.97,113.66,113.81,44818.0,110.8823,111.0772,110.7751,110.9213,44818.0
2020-10-07 10:30:00,113.8,113.96,113.52,113.52,27557.0,110.9115,111.0674,110.6386,110.6386,27557.0
2020-10-07 10:40:00,113.52,113.91,113.39,113.88,26870.0,110.6386,111.0187,110.5119,110.9895,26870.0
2020-10-07 10:50:00,113.9,113.98,113.74,113.92,19469.0,111.009,111.0869,110.853,111.0285,19469.0
2020-10-07 11:00:00,113.93,114.18,113.87,114.11,27119.0,111.0382,111.2819,110.9797,111.2136,27119.0
2020-10-07 11:10:00,114.12,114.12,113.91,113.96,19662.0,111.2234,111.2234,111.0187,111.0674,19662.0
2020-10-07 11:20:00,113.92,114.07,113.86,114.02,32771.0,111.0285,111.1747,110.97,111.1259,32771.0
2020-10-07 11:30:00,114.02,114.21,113.99,114.15,19262.0,111.1259,111.3111,111.0967,111.2526,19262.0
2020-10-07 11:40:00,114.14,114.2,113.98,113.98,29792.0,111.2429,111.3014,111.0869,111.0869,29792.0
2020-10-07 11:50:00,113.99,114.0,113.72,113.82,45914.0,111.0967,111.1064,110.8335,110.931,45914.0
2020-10-07 12:00:00,113.85,113.89,113.78,113.85,30047.0,110.9602,110.9992,110.892,110.9602,30047.0
2020-10-07 12:10:00,113.85,113.94,113.78,113.89,23709.0,110.9602,111.048,110.892,110.9992,23709.0
2020-10-07 12:20:00,113.87,113.91,113.52,113.59,30970.0,110.9797,111.0187,110.6386,110.7068,30970.0
2020-10-07 12:30:00,113.59,113.73,113.53,113.6,15511.0,110.7068,110.8433,110.6484,110.7166,15511.0
2020-10-07 12:40:00,113.56,113.7,113.56,113.7,21778.0,110.6776,110.814,110.6776,110.814,21778.0
2020-10-07 12:50:00,113.69,113.81,113.59,113.79,17815.0,110.8043,110.9213,110.7068,110.9018,17815.0
2020-10-07 13:00:00,113.82,114.13,113.81,114.08,33201.0,110.931,111.2331,110.9213,111.1844,33201.0
2020-10-07 13:10:00,114.09,114.14,113.96,114.14,180790.0,111.1941,111.2429,111.0674,111.2429,180790.0
2020-10-07 13:20:00,114.14,114.24,114.02,114.06,16566.0,111.2429,111.3403,111.1259,111.1649,16566.0
2020-10-07 13:30:00,114.07,114.11,114.02,114.04,11188.0,111.1747,111.2136,111.1259,111.1454,11188.0
2020-10-07 13:40:00,114.02,114.27,114.0,114.23,26695.0,111.1259,111.3696,111.1064,111.3306,26695.0
2020-10-07 13:50:00,114.24,114.37,114.18,114.18,18026.0,111.3403,111.467,111.2819,111.2819,18026.0
2020-10-07 14:00:00,114.22,114.35,114.02,114.1,20476.0,111.3208,111.4476,111.1259,111.2039,20476.0
2020-10-07 14:10:00,114.12,114.21,114.01,114.14,27316.0,111.2234,111.3111,111.1162,111.2429,27316.0
2020-10-07 14:20:00,114.1,114.32,114.1,114.28,16438.0,111.2039,111.4183,111.2039,111.3793,16438.0
2020-10-07 14:30:00,114.26,114.32,114.14,114.2,34968.0,111.3598,111.4183,111.2429,111.3014,34968.0
2020-10-07 14:40:00,114.2,114.2,113.92,114.06,30094.0,111.3014,111.3014,111.0285,111.1649,30094.0
2020-10-07 14:50:00,114.05,114.28,114.04,114.24,54772.0,111.1552,111.3793,111.1454,111.3403,54772.0
2020-10-07 15:00:00,114.25,114.42,114.21,114.39,22887.0,111.3501,111.5158,111.3111,111.4865,22887.0
2020-10-07 15:10:00,114.38,114.4,114.26,114.27,54647.0,111.4768,111.4963,111.3598,111.3696,54647.0
2020-10-07 15:20:00,114.29,114.32,114.14,114.25,38504.0,111.3891,111.4183,111.2429,111.3501,38504.0
2020-10-07 15:30:00,114.25,114.26,114.12,114.19,35685.0,111.3501,111.3598,111.2234,111.2916,35685.0
2020-10-07 15:40:00,114.2,114.37,114.19,114.37,81655.0,111.3014,111.467,111.2916,111.467,81655.0
2020-10-07 15:50:00,114.37,114.52,114.15,114.15,183023.0,111.467,111.6132,111.2526,111.2526,183023.0
2020-10-08 09:30:00,114.89,115.58,114.61,115.19,79284.0,111.9738,112.6463,111.701,112.2662,79284.0
2020-10-08 09:40:00,115.16,115.16,114.59,114.7,29972.0,112.237,112.237,111.6815,111.7887,29972.0
2020-10-08 09:50:00,114.74,114.93,114.71,114.86,20544.0,111.8277,112.0128,111.7984,111.9446,20544.0
2020-10-08 10:00:00,114.89,114.99,114.44,114.5,37857.0,111.9738,112.0713,111.5353,111.5937,37857.0
2020-10-08 10:10:00,114.55,114.73,114.45,114.48,25421.0,111.6425,111.8179,111.545,111.5743,25421.0
2020-10-08 10:20:00,114.51,114.67,114.36,114.45,19180.0,111.6035,111.7594,111.4573,111.545,19180.0
2020-10-08 10:30:00,114.5,114.65,114.47,114.5,27878.0,111.5937,111.7399,111.5645,111.5937,27878.0
2020-10-08 10:40:00,114.52,114.53,114.28,114.43,17316.0,111.6132,111.623,111.3793,111.5255,17316.0
2020-10-08 10:50:00,114.39,114.57,114.31,114.34,15466.0,111.4865,111.662,111.4086,111.4378,15466.0
2020-10-08 11:00:00,114.39,114.75,114.33,114.73,20172.0,111.4865,111.8374,111.4281,111.8179,20172.0
2020-10-08 11:10:00,114.71,114.93,114.71,114.8,17454.0,111.7984,112.0128,111.7984,111.8861,17454.0
2020-10-08 11:20:00,114.81,115.0,114.6,114.94,34298.0,111.8959,112.0811,111.6912,112.0226,34298.0
2020-10-08 11:30:00,114.9,115.02,114.68,114.95,118082.0,111.9836,112.1005,111.7692,112.0323,118082.0
2020-10-08 11:40:00,114.96,114.97,114.79,114.83,12509.0,112.0421,112.0518,111.8764,111.9154,12509.0
2020-10-08 11:50:00,114.83,114.87,114.69,114.7,32110.0,111.9154,111.9544,111.7789,111.7887,32110.0
2020-10-08 12:00:00,114.72,115.12,114.71,115.05,20515.0,111.8082,112.198,111.7984,112.1298,20515.0
2020-10-08 12:10:00,115.04,115.2,114.82,114.95,46265.0,112.12,112.276,111.9056,112.0323,46265.0
2020-10-08 12:20:00,114.94,115.2,114.91,115.11,32801.0,112.0226,112.276,111.9933,112.1883,32801.0
2020-10-08 12:30:00,115.13,115.14,115.05,115.11,10586.0,112.2078,112.2175,112.1298,112.1883,10586.0
2020-10-08 12:40:00,115.12,115.42,115.07,115.32,19205.0,112.198,112.4904,112.1493,112.3929,19205.0
2020-10-08 12:50:00,115.3,115.33,115.07,115.14,11151.0,112.3734,112.4027,112.1493,112.2175,11151.0
2020-10-08 13:00:00,115.14,115.15,115.0,115.0,9873.0,112.2175,112.2272,112.0811,112.0811,9873.0
2020-10-08 13:10:00,115.01,115.01,114.85,114.9,9473.0,112.0908,112.0908,111.9349,111.9836,9473.0
2020-10-08 13:20:00,114.95,115.04,114.9,114.98,10891.0,112.0323,112.12,111.9836,112.0616,10891.0
2020-10-08 13:30:00,115.01,115.06,114.91,114.93,14180.0,112.0908,112.1395,111.9933,112.0128,14180.0
2020-10-08 13:40:00,114.94,114.96,114.86,114.93,5515.0,112.0226,112.0421,111.9446,112.0128,5515.0
2020-10-08 13:50:00,114.96,115.02,114.86,114.87,7339.0,112.0421,112.1005,111.9446,111.9544,7339.0
2020-10-08 14:00:00,114.86,115.09,114.84,115.09,13206.0,111.9446,112.1688,111.9251,112.1688,13206.0
2020-10-08 14:10:00,115.09,115.09,115.01,115.06,13157.0,112.1688,112.1688,112.0908,112.1395,13157.0
2020-10-08 14:20:00,115.07,115.12,115.02,115.1,14746.0,112.1493,112.198,112.1005,112.1785,14746.0
2020-10-08 14:30:00,115.11,115.22,115.08,115.09,35504.0,112.1883,112.2955,112.159,112.1688,35504.0
2020-10-08 14:40:00,115.07,115.19,114.97,115.11,32524.0,112.1493,112.2662,112.0518,112.1883,32524.0
2020-10-08 14:50:00,115.13,115.14,115.04,115.09,35411.0,112.2078,112.2175,112.12,112.1688,35411.0
2020-10-08 15:00:00,115.09,115.13,114.92,114.93,29979.0,112.1688,112.2078,112.0031,112.0128,29979.0
2020-10-08 15:10:00,114.94,115.02,114.88,114.95,139506.0,112.0226,112.1005,111.9641,112.0323,139506.0
2020-10-08 15:20:00,114.95,115.15,114.9,115.14,27994.0,112.0323,112.2272,111.9836,112.2175,27994.0
2020-10-08 15:30:00,115.15,115.19,115.07,115.12,32850.0,112.2272,112.2662,112.1493,112.198,32850.0
2020-10-08 15:40:00,115.12,115.21,115.07,115.14,38147.0,112.198,112.2857,112.1493,112.2175,38147.0
2020-10-08 15:50:00,115.13,115.6,115.07,115.45,266687.0,112.2078,112.6658,112.1493,112.5196,266687.0
2020-10-09 09:30:00,115.76,116.08,115.52,115.77,79531.0,112.8218,113.1336,112.5879,112.8315,79531.0
2020-10-09 09:40:00,115.82,116.07,115.65,116.06,41624.0,112.8802,113.1239,112.7146,113.1141,41624.0
2020-10-09 09:50:00,116.05,116.13,115.74,115.92,41089.0,113.1044,113.1824,112.8023,112.9777,41089.0
2020-10-09 10:00:00,115.99,116.09,115.59,116.06,59852.0,113.0459,113.1434,112.6561,113.1141,59852.0
2020-10-09 10:10:00,116.06,116.6,115.96,116.52,51964.0,113.1141,113.6404,113.0167,113.5625,51964.0
2020-10-09 10:20:00,116.54,116.56,116.09,116.11,62149.0,113.582,113.6015,113.1434,113.1629,62149.0
2020-10-09 10:30:00,116.14,116.51,116.12,116.46,37615.0,113.1921,113.5527,113.1726,113.504,37615.0
2020-10-09 10:40:00,116.47,116.48,116.32,116.41,43072.0,113.5137,113.5235,113.3675,113.4553,43072.0
2020-10-09 10:50:00,116.41,116.5,116.28,116.41,45119.0,113.4553,113.543,113.3286,113.4553,45119.0
2020-10-09 11:00:00,116.44,116.59,116.33,116.59,51323.0,113.4845,113.6307,113.3773,113.6307,51323.0
2020-10-09 11:10:00,116.59,116.94,116.58,116.9,51518.0,113.6307,113.9718,113.6209,113.9328,51518.0
2020-10-09 11:20:00,116.91,116.94,116.7,116.86,55768.0,113.9426,113.9718,113.7379,113.8938,55768.0
2020-10-09 11:30:00,116.86,117.13,116.82,117.11,57987.0,113.8938,114.157,113.8549,114.1375,57987.0
2020-10-09 11:40:00,117.11,117.36,117.05,117.34,59520.0,114.1375,114.3811,114.079,114.3617,59520.0
2020-10-09 11:50:00,117.32,117.38,117.07,117.31,66830.0,114.3422,114.4006,114.0985,114.3324,66830.0
2020-10-09 12:00:00,117.31,117.37,117.1,117.19,49513.0,114.3324,114.3909,114.1277,114.2155,49513.0
2020-10-09 12:10:00,117.24,117.44,117.19,117.34,34430.0,114.2642,114.4591,114.2155,114.3617,34430.0
2020-10-09 12:20:00,117.34,117.47,117.01,117.23,38876.0,114.3617,114.4884,114.04,114.2544,38876.0
2020-10-09 12:30:00,117.23,117.44,117.23,117.38,29381.0,114.2544,114.4591,114.2544,114.4006,29381.0
2020-10-09 12:40:00,117.39,117.41,117.15,117.24,52303.0,114.4104,114.4299,114.1765,114.2642,52303.0
2020-10-09 12:50:00,117.25,117.4,117.13,117.37,31749.0,114.2739,114.4201,114.157,114.3909,31749.0
2020-10-09 13:00:00,117.38,117.52,117.35,117.42,30055.0,114.4006,114.5371,114.3714,114.4396,30055.0
2020-10-09 13:10:00,117.44,117.48,117.33,117.34,25904.0,114.4591,114.4981,114.3519,114.3617,25904.0
2020-10-09 13:20:00,117.34,117.44,117.32,117.34,22298.0,114.3617,114.4591,114.3422,114.3617,22298.0
2020-10-09 13:30:00,117.32,117.41,117.27,117.27,28759.0,114.3422,114.4299,114.2934,114.2934,28759.0
2020-10-09 13:40:00,117.3,117.35,117.02,117.04,143555.0,114.3227,114.3714,114.0498,114.0693,143555.0
2020-10-09 13:50:00,117.02,117.12,117.02,117.04,34440.0,114.0498,114.1472,114.0498,114.0693,34440.0
2020-10-09 14:00:00,117.04,117.08,116.92,116.93,26794.0,114.0693,114.1083,113.9523,113.9621,26794.0
2020-10-09 14:10:00,116.93,116.98,116.85,116.91,23028.0,113.9621,114.0108,113.8841,113.9426,23028.0
2020-10-09 14:20:00,116.89,116.99,116.85,116.9,22137.0,113.9231,114.0205,113.8841,113.9328,22137.0
2020-10-09 14:30:00,116.92,116.95,116.57,116.69,65295.0,113.9523,113.9816,113.6112,113.7282,65295.0
2020-10-09 14:40:00,116.7,116.8,116.62,116.65,54666.0,113.7379,113.8354,113.6599,113.6892,54666.0
2020-10-09 14:50:00,116.65,116.7,116.58,116.61,102886.0,113.6892,113.7379,113.6209,113.6502,102886.0
2020-10-09 15:00:00,116.59,116.65,116.5,116.52,70813.0,113.6307,113.6892,113.543,113.5625,70813.0
2020-10-09 15:10:00,116.52,116.69,116.44,116.69,104508.0,113.5625,113.7282,113.4845,113.7282,104508.0
2020-10-09 15:20:00,116.7,117.08,116.7,117.07,57515.0,113.7379,114.1083,113.7379,114.0985,57515.0
2020-10-09 15:30:00,117.07,117.09,116.86,116.94,56780.0,114.0985,114.118,113.8938,113.9718,56780.0
2020-10-09 15:40:00,116.94,117.05,116.85,116.97,50680.0,113.9718,114.079,113.8841,114.001,50680.0
2020-10-09 15:50:00,116.97,117.3,116.93,117.23,199711.0,114.001,114.3227,113.9621,114.2544,199711.0
2020-10-12 09:30:00,118.19,118.87,117.95,117.98,241390.0,115.1901,115.8528,114.9562,114.9854,241390.0
2020-10-12 09:40:00,117.98,118.03,117.4,117.9,64154.0,114.9854,115.0341,114.4201,114.9074,64154.0
2020-10-12 09:50:00,117.94,118.0,117.74,117.77,88525.0,114.9464,115.0049,114.7515,114.7807,88525.0
2020-10-12 10:00:00,117.77,117.94,117.61,117.71,94210.0,114.7807,114.9464,114.6248,114.7223,94210.0
2020-10-12 10:10:00,117.7,117.87,117.62,117.77,56878.0,114.7125,114.8782,114.6346,114.7807,56878.0
2020-10-12 10:20:00,117.77,117.96,117.6,117.67,62556.0,114.7807,114.9659,114.6151,114.6833,62556.0
2020-10-12 10:30:00,117.71,117.78,117.52,117.73,86553.0,114.7223,114.7905,114.5371,114.7418,86553.0
2020-10-12 10:40:00,117.76,117.87,117.68,117.83,78115.0,114.771,114.8782,114.693,114.8392,78115.0
2020-10-12 10:50:00,117.85,117.98,117.66,117.71,84507.0,114.8587,114.9854,114.6735,114.7223,84507.0
2020-10-12 11:00:00,117.7,117.97,117.7,117.96,52570.0,114.7125,114.9757,114.7125,114.9659,52570.0
2020-10-12 11:10:00,117.98,118.13,117.91,118.13,100287.0,114.9854,115.1316,114.9172,115.1316,100287.0
2020-10-12 11:20:00,118.13,118.33,118.0,118.24,55855.0,115.1316,115.3265,115.0049,115.2388,55855.0
2020-10-12 11:30:00,118.26,118.54,118.26,118.5,169982.0,115.2583,115.5312,115.2583,115.4922,169982.0
2020-10-12 11:40:00,118.5,118.58,118.35,118.5,82063.0,115.4922,115.5702,115.346,115.4922,82063.0
2020-10-12 11:50:00,118.52,118.54,118.29,118.4,55995.0,115.5117,115.5312,115.2875,115.3948,55995.0
2020-10-12 12:00:00,118.44,118.62,118.38,118.59,66093.0,115.4337,115.6092,115.3753,115.5799,66093.0
2020-10-12 12:10:00,118.61,118.74,118.56,118.62,164045.0,115.5994,115.7261,115.5507,115.6092,164045.0
2020-10-12 12:20:00,118.62,119.3,118.6,119.28,185814.0,115.6092,116.2719,115.5897,116.2524,185814.0
2020-10-12 12:30:00,119.19,119.49,119.04,119.28,168717.0,116.1647,116.4571,116.0185,116.2524,168717.0
2020-10-12 12:40:00,119.31,119.69,119.23,119.64,120505.0,116.2817,116.652,116.2037,116.6033,120505.0
2020-10-12 12:50:00,119.64,119.7,119.21,119.4,60473.0,116.6033,116.6618,116.1842,116.3694,60473.0
2020-10-12 13:00:00,119.42,119.45,119.0,119.2,37552.0,116.3889,116.4181,115.9795,116.1744,37552.0
2020-10-12 13:10:00,119.21,119.6,119.02,119.55,59406.0,116.1842,116.5643,115.999,116.5156,59406.0
2020-10-12 13:20:00,119.56,120.01,119.53,119.96,151698.0,116.5253,116.9639,116.4961,116.9152,151698.0
2020-10-12 13:30:00,119.99,120.48,119.92,120.21,167133.0,116.9444,117.422,116.8762,117.1588,167133.0
2020-10-12 13:40:00,120.22,120.36,120.0,120.27,62516.0,117.1686,117.305,116.9541,117.2173,62516.0
2020-10-12 13:50:00,120.27,120.27,119.66,119.71,59898.0,117.2173,117.2173,116.6228,116.6715,59898.0
2020-10-12 14:00:00,119.75,120.42,119.75,120.41,72292.0,116.7105,117.3635,116.7105,117.3537,72292.0
2020-10-12 14:10:00,120.4,120.62,120.32,120.6,118262.0,117.344,117.5584,117.266,117.5389,118262.0
2020-10-12 14:20:00,120.61,120.95,120.53,120.87,106712.0,117.5487,117.88,117.4707,117.8021,106712.0
2020-10-12 14:30:00,120.81,121.0,120.7,120.98,118929.0,117.7436,117.9288,117.6364,117.9093,118929.0
2020-10-12 14:40:00,120.98,121.36,120.9,121.24,137153.0,117.9093,118.2796,117.8313,118.1627,137153.0
2020-10-12 14:50:00,121.23,121.32,120.66,120.72,82743.0,118.1529,118.2406,117.5974,117.6559,82743.0
2020-10-12 15:00:00,120.72,120.86,120.2,120.26,140378.0,117.6559,117.7923,117.1491,117.2075,140378.0
2020-10-12 15:10:00,120.26,120.37,119.83,119.97,96221.0,117.2075,117.3147,116.7885,116.9249,96221.0
2020-10-12 15:20:00,119.97,120.19,119.95,120.14,97343.0,116.9249,117.1393,116.9054,117.0906,97343.0
2020-10-12 15:30:00,120.16,120.17,119.87,119.99,106183.0,117.1101,117.1198,116.8274,116.9444,106183.0
2020-10-12 15:40:00,120.0,120.09,119.85,120.02,137985.0,116.9541,117.0419,116.8079,116.9736,137985.0
2020-10-12 15:50:00,120.01,120.43,119.97,120.08,395149.0,116.9639,117.3732,116.9249,117.0321,395149.0
2020-10-13 09:30:00,120.8,121.5,120.55,120.91,211366.0,117.7338,118.4161,117.4902,117.841,211366.0
2020-10-13 09:40:00,120.93,121.41,120.68,121.37,60650.0,117.8605,118.3284,117.6169,118.2894,60650.0
2020-10-13 09:50:00,121.36,121.49,121.07,121.12,76001.0,118.2796,118.4063,117.997,118.0457,76001.0
2020-10-13 10:00:00,121.14,121.18,120.31,120.61,59276.0,118.0652,118.1042,117.2563,117.5487,59276.0
2020-10-13 10:10:00,120.61,120.67,120.3,120.5,68001.0,117.5487,117.6071,117.2465,117.4414,68001.0
2020-10-13 10:20:00,120.54,121.11,120.41,120.79,39404.0,117.4804,118.036,117.3537,117.7241,39404.0
2020-10-13 10:30:00,120.87,120.88,120.23,120.46,43564.0,117.8021,117.8118,117.1783,117.4025,43564.0
2020-10-13 10:40:00,120.38,120.51,120.07,120.39,83655.0,117.3245,117.4512,117.0224,117.3342,83655.0
2020-10-13 10:50:00,120.4,121.29,120.35,121.28,68801.0,117.344,118.2114,117.2953,118.2017,68801.0
2020-10-13 11:00:00,121.28,121.5,121.06,121.48,60821.0,118.2017,118.4161,117.9872,118.3966,60821.0
2020-10-13 11:10:00,121.48,121.86,121.4,121.86,62463.0,118.3966,118.7669,118.3186,118.7669,62463.0
2020-10-13 11:20:00,121.86,122.19,121.79,122.08,95046.0,118.7669,119.0886,118.6987,118.9813,95046.0
2020-10-13 11:30:00,122.05,122.55,122.01,122.47,96602.0,118.9521,119.4394,118.9131,119.3614,96602.0
2020-10-13 11:40:00,122.49,122.56,121.88,122.05,53808.0,119.3809,119.4492,118.7864,118.9521,53808.0
2020-10-13 11:50:00,122.02,122.15,121.9,121.98,45303.0,118.9229,119.0496,118.8059,118.8839,45303.0
2020-10-13 12:00:00,121.99,122.11,121.7,121.77,47268.0,118.8936,119.0106,118.611,118.6792,47268.0
2020-10-13 12:10:00,121.78,121.79,121.53,121.54,32877.0,118.689,118.6987,118.4453,118.4551,32877.0
2020-10-13 12:20:00,121.5,122.03,121.44,121.9,36386.0,118.4161,118.9326,118.3576,118.8059,36386.0
2020-10-13 12:30:00,121.78,122.1,121.71,122.05,64203.0,118.689,119.0008,118.6207,118.9521,64203.0
2020-10-13 12:40:00,122.04,122.25,122.0,122.2,47933.0,118.9424,119.147,118.9034,119.0983,47933.0
2020-10-13 12:50:00,122.2,122.32,122.05,122.11,69977.0,119.0983,119.2153,118.9521,119.0106,69977.0
2020-10-13 13:00:00,122.13,122.47,122.07,122.43,64353.0,119.0301,119.3614,118.9716,119.3225,64353.0
2020-10-13 13:10:00,122.46,122.9,122.38,122.81,92880.0,119.3517,119.7805,119.2737,119.6928,92880.0
2020-10-13 13:20:00,122.86,122.91,122.58,122.78,125693.0,119.7415,119.7903,119.4687,119.6636,125693.0
2020-10-13 13:30:00,122.8,122.98,122.57,122.97,73561.0,119.6831,119.8585,119.4589,119.8488,73561.0
2020-10-13 13:40:00,122.98,123.38,122.91,123.33,90473.0,119.8585,120.2483,119.7903,120.1996,90473.0
2020-10-13 13:50:00,123.28,123.42,123.04,123.21,93310.0,120.1509,120.2873,119.917,120.0827,93310.0
2020-10-13 14:00:00,123.17,123.3,122.83,123.06,419220.0,120.0437,120.1704,119.7123,119.9365,419220.0
2020-10-13 14:10:00,123.05,123.4,122.96,123.11,190692.0,119.9267,120.2678,119.839,119.9852,190692.0
2020-10-13 14:20:00,123.15,123.29,122.72,122.76,48392.0,120.0242,120.1606,119.6051,119.6441,48392.0
2020-10-13 14:30:00,122.79,123.0,122.49,122.98,50792.0,119.6733,119.878,119.3809,119.8585,50792.0
2020-10-13 14:40:00,122.98,123.0,122.51,122.63,43264.0,119.8585,119.878,119.4004,119.5174,43264.0
2020-10-13 14:50:00,122.63,122.82,122.45,122.46,48234.0,119.5174,119.7026,119.342,119.3517,48234.0
2020-10-13 15:00:00,122.44,122.7,122.4,122.45,77763.0,119.3322,119.5856,119.2932,119.342,77763.0
2020-10-13 15:10:00,122.43,122.63,122.11,122.13,203073.0,119.3225,119.5174,119.0106,119.0301,203073.0
2020-10-13 15:20:00,122.11,122.27,121.91,121.92,240057.0,119.0106,119.1665,118.8157,118.8254,240057.0
2020-10-13 15:30:00,121.92,122.13,121.7,121.98,212368.0,118.8254,119.0301,118.611,118.8839,212368.0
2020-10-13 15:40:00,122.03,122.12,121.78,121.78,92973.0,118.9326,119.0203,118.689,118.689,92973.0
2020-10-13 15:50:00,121.79,122.05,121.52,121.58,239649.0,118.6987,118.9521,118.4356,118.494,239649.0
2020-10-14 09:30:00,122.07,122.24,120.29,120.3,756265.0,118.9716,119.1373,117.2368,117.2465,756265.0
2020-10-14 09:40:00,120.39,120.39,118.56,118.94,237461.0,117.3342,117.3342,115.5507,115.921,237461.0
2020-10-14 09:50:00,118.97,119.08,118.6,118.72,217367.0,115.9503,116.0575,115.5897,115.7066,217367.0
2020-10-14 10:00:00,118.72,118.84,118.21,118.42,253746.0,115.7066,115.8236,115.2096,115.4142,253746.0
2020-10-14 10:10:00,118.4,118.84,118.12,118.22,88044.0,115.3948,115.8236,115.1219,115.2193,88044.0
2020-10-14 10:20:00,118.25,118.38,117.56,117.7,226874.0,115.2486,115.3753,114.5761,114.7125,226874.0
2020-10-14 10:30:00,117.71,117.77,117.32,117.36,158328.0,114.7223,114.7807,114.3422,114.3811,158328.0
2020-10-14 10:40:00,117.41,118.25,117.31,118.24,124592.0,114.4299,115.2486,114.3324,115.2388,124592.0
2020-10-14 10:50:00,118.25,118.28,117.55,117.92,94257.0,115.2486,115.2778,114.5663,114.9269,94257.0
2020-10-14 11:00:00,117.92,117.99,117.78,117.98,89880.0,114.9269,114.9952,114.7905,114.9854,89880.0
2020-10-14 11:10:00,117.98,118.15,117.82,117.93,81119.0,114.9854,115.1511,114.8295,114.9367,81119.0
2020-10-14 11:20:00,117.93,117.96,117.41,117.47,43870.0,114.9367,114.9659,114.4299,114.4884,43870.0
2020-10-14 11:30:00,117.48,117.86,117.45,117.66,56292.0,114.4981,114.8685,114.4689,114.6735,56292.0
2020-10-14 11:40:00,117.65,117.8,117.35,117.65,76059.0,114.6638,114.81,114.3714,114.6638,76059.0
2020-10-14 11:50:00,117.64,117.64,117.36,117.52,67228.0,114.654,114.654,114.3811,114.5371,67228.0
2020-10-14 12:00:00,117.52,117.73,117.46,117.57,28798.0,114.5371,114.7418,114.4786,114.5858,28798.0
2020-10-14 12:10:00,117.54,117.61,117.07,117.11,50594.0,114.5566,114.6248,114.0985,114.1375,50594.0
2020-10-14 12:20:00,117.11,117.23,116.91,117.1,47626.0,114.1375,114.2544,113.9426,114.1277,47626.0
2020-10-14 12:30:00,117.09,117.39,117.04,117.39,132159.0,114.118,114.4104,114.0693,114.4104,132159.0
2020-10-14 12:40:00,117.38,117.58,117.27,117.38,124424.0,114.4006,114.5956,114.2934,114.4006,124424.0
2020-10-14 12:50:00,117.38,117.63,117.33,117.48,159513.0,114.4006,114.6443,114.3519,114.4981,159513.0
2020-10-14 13:00:00,117.47,117.5,117.0,117.02,72585.0,114.4884,114.5176,114.0303,114.0498,72585.0
2020-10-14 13:10:00,117.02,117.16,116.86,116.89,42164.0,114.0498,114.1862,113.8938,113.9231,42164.0
2020-10-14 13:20:00,116.89,116.96,116.71,116.72,40354.0,113.9231,113.9913,113.7476,113.7574,40354.0
2020-10-14 13:30:00,116.73,116.74,116.45,116.63,37910.0,113.7671,113.7769,113.4942,113.6697,37910.0
2020-10-14 13:40:00,116.64,116.91,116.6,116.91,35383.0,113.6794,113.9426,113.6404,113.9426,35383.0
2020-10-14 13:50:00,116.91,116.97,116.49,116.52,92037.0,113.9426,114.001,113.5332,113.5625,92037.0
2020-10-14 14:00:00,116.53,116.92,116.5,116.91,65282.0,113.5722,113.9523,113.543,113.9426,65282.0
2020-10-14 14:10:00,116.91,117.02,116.74,116.98,93145.0,113.9426,114.0498,113.7769,114.0108,93145.0
2020-10-14 14:20:00,116.95,117.01,116.75,116.79,40869.0,113.9816,114.04,113.7866,113.8256,40869.0
2020-10-14 14:30:00,116.8,116.95,116.62,116.65,37589.0,113.8354,113.9816,113.6599,113.6892,37589.0
2020-10-14 14:40:00,116.65,116.81,116.61,116.79,29493.0,113.6892,113.8451,113.6502,113.8256,29493.0
2020-10-14 14:50:00,116.79,116.87,116.64,116.79,38723.0,113.8256,113.9036,113.6794,113.8256,38723.0
2020-10-14 15:00:00,116.78,117.05,116.72,116.98,61450.0,113.8159,114.079,113.7574,114.0108,61450.0
2020-10-14 15:10:00,116.99,117.34,116.99,117.07,98311.0,114.0205,114.3617,114.0205,114.0985,98311.0
2020-10-14 15:20:00,117.06,117.18,116.93,116.93,48280.0,114.0888,114.2057,113.9621,113.9621,48280.0
2020-10-14 15:30:00,116.94,117.03,116.77,116.81,76114.0,113.9718,114.0595,113.8061,113.8451,76114.0
2020-10-14 15:40:00,116.8,117.01,116.8,116.96,94804.0,113.8354,114.04,113.8354,113.9913,94804.0
2020-10-14 15:50:00,116.94,117.05,116.63,116.73,297810.0,113.9718,114.079,113.6697,113.7671,297810.0
2020-10-15 09:30:00,115.81,116.95,114.5,115.06,257293.0,112.8705,113.9816,111.5937,112.1395,257293.0
2020-10-15 09:40:00,114.98,115.25,114.7,115.13,75785.0,112.0616,112.3247,111.7887,112.2078,75785.0
2020-10-15 09:50:00,115.17,115.7,115.15,115.5,126597.0,112.2467,112.7633,112.2272,112.5684,126597.0
2020-10-15 10:00:00,115.5,115.54,115.01,115.01,65222.0,112.5684,112.6073,112.0908,112.0908,65222.0
2020-10-15 10:10:00,115.06,115.09,114.67,114.82,103107.0,112.1395,112.1688,111.7594,111.9056,103107.0
2020-10-15 10:20:00,114.83,114.98,114.24,114.26,58292.0,111.9154,112.0616,111.3403,111.3598,58292.0
2020-10-15 10:30:00,114.26,114.42,114.09,114.4,64207.0,111.3598,111.5158,111.1941,111.4963,64207.0
2020-10-15 10:40:00,114.4,114.61,114.1,114.14,39910.0,111.4963,111.701,111.2039,111.2429,39910.0
2020-10-15 10:50:00,114.18,114.5,114.1,114.29,54839.0,111.2819,111.5937,111.2039,111.3891,54839.0
2020-10-15 11:00:00,114.31,114.43,114.07,114.42,21359.0,111.4086,111.5255,111.1747,111.5158,21359.0
2020-10-15 11:10:00,114.43,115.07,114.4,114.98,50525.0,111.5255,112.1493,111.4963,112.0616,50525.0
2020-10-15 11:20:00,115.01,115.04,114.58,114.85,74866.0,112.0908,112.12,111.6717,111.9349,74866.0
2020-10-15 11:30:00,114.87,115.14,114.84,115.14,88406.0,111.9544,112.2175,111.9251,112.2175,88406.0
2020-10-15 11:40:00,115.15,115.29,114.67,114.68,25815.0,112.2272,112.3637,111.7594,111.7692,25815.0
2020-10-15 11:50:00,114.71,115.16,114.62,114.62,40775.0,111.7984,112.237,111.7107,111.7107,40775.0
2020-10-15 12:00:00,114.68,114.83,114.53,114.57,23634.0,111.7692,111.9154,111.623,111.662,23634.0
2020-10-15 12:10:00,114.55,114.59,114.34,114.54,29076.0,111.6425,111.6815,111.4378,111.6327,29076.0
2020-10-15 12:20:00,114.61,114.61,114.34,114.35,30615.0,111.701,111.701,111.4378,111.4476,30615.0
2020-10-15 12:30:00,114.35,114.51,114.34,114.44,14119.0,111.4476,111.6035,111.4378,111.5353,14119.0
2020-10-15 12:40:00,114.44,114.57,114.28,114.47,23482.0,111.5353,111.662,111.3793,111.5645,23482.0
2020-10-15 12:50:00,114.44,114.82,114.44,114.78,21325.0,111.5353,111.9056,111.5353,111.8666,21325.0
2020-10-15 13:00:00,114.78,114.83,114.63,114.72,17154.0,111.8666,111.9154,111.7204,111.8082,17154.0
2020-10-15 13:10:00,114.73,114.92,114.59,114.65,29129.0,111.8179,112.0031,111.6815,111.7399,29129.0
2020-10-15 13:20:00,114.66,114.97,114.65,114.81,18946.0,111.7497,112.0518,111.7399,111.8959,18946.0
2020-10-15 13:30:00,114.84,115.0,114.8,114.88,15927.0,111.9251,112.0811,111.8861,111.9641,15927.0
2020-10-15 13:40:00,114.88,115.02,114.87,114.89,43450.0,111.9641,112.1005,111.9544,111.9738,43450.0
2020-10-15 13:50:00,114.89,114.98,114.88,114.98,11449.0,111.9738,112.0616,111.9641,112.0616,11449.0
2020-10-15 14:00:00,114.99,115.03,114.92,114.98,24463.0,112.0713,112.1103,112.0031,112.0616,24463.0
2020-10-15 14:10:00,114.99,115.0,114.87,114.88,17077.0,112.0713,112.0811,111.9544,111.9641,17077.0
2020-10-15 14:20:00,114.89,114.93,114.82,114.91,29918.0,111.9738,112.0128,111.9056,111.9933,29918.0
2020-10-15 14:30:00,114.89,114.97,114.79,114.86,32751.0,111.9738,112.0518,111.8764,111.9446,32751.0
2020-10-15 14:40:00,114.85,114.87,114.66,114.75,19914.0,111.9349,111.9544,111.7497,111.8374,19914.0
2020-10-15 14:50:00,114.75,114.89,114.66,114.87,39995.0,111.8374,111.9738,111.7497,111.9544,39995.0
2020-10-15 15:00:00,114.89,115.11,114.87,115.01,60830.0,111.9738,112.1883,111.9544,112.0908,60830.0
2020-10-15 15:10:00,115.01,115.31,114.98,115.24,70024.0,112.0908,112.3832,112.0616,112.315,70024.0
2020-10-15 15:20:00,115.23,115.59,115.18,115.5,82435.0,112.3052,112.6561,112.2565,112.5684,82435.0
2020-10-15 15:30:00,115.54,115.69,115.47,115.57,90787.0,112.6073,112.7535,112.5391,112.6366,90787.0
2020-10-15 15:40:00,115.63,115.8,115.49,115.55,107915.0,112.6951,112.8607,112.5586,112.6171,107915.0
2020-10-15 15:50:00,115.56,115.69,115.24,115.3,192805.0,112.6268,112.7535,112.315,112.3734,192805.0
2020-10-16 09:30:00,115.97,116.56,115.4,116.05,213276.0,113.0264,113.6015,112.4709,113.1044,213276.0
2020-10-16 09:40:00,116.04,116.7,115.96,116.61,164733.0,113.0947,113.7379,113.0167,113.6502,164733.0
2020-10-16 09:50:00,116.62,116.62,116.12,116.36,79633.0,113.6599,113.6599,113.1726,113.4065,79633.0
2020-10-16 10:00:00,116.37,116.5,116.21,116.47,103150.0,113.4163,113.543,113.2603,113.5137,103150.0
2020-10-16 10:10:00,116.48,116.5,116.22,116.4,77809.0,113.5235,113.543,113.2701,113.4455,77809.0
2020-10-16 10:20:00,116.4,116.67,116.35,116.45,102793.0,113.4455,113.7087,113.3968,113.4942,102793.0
2020-10-16 10:30:00,116.47,116.66,116.41,116.61,64910.0,113.5137,113.6989,113.4553,113.6502,64910.0
2020-10-16 10:40:00,116.66,116.78,116.4,116.49,44144.0,113.6989,113.8159,113.4455,113.5332,44144.0
2020-10-16 10:50:00,116.47,116.62,116.3,116.3,40917.0,113.5137,113.6599,113.3481,113.3481,40917.0
2020-10-16 11:00:00,116.26,116.26,115.9,116.12,77139.0,113.3091,113.3091,112.9582,113.1726,77139.0
2020-10-16 11:10:00,116.12,116.17,115.83,115.95,33299.0,113.1726,113.2214,112.89,113.0069,33299.0
2020-10-16 11:20:00,115.9,115.9,115.46,115.7,44003.0,112.9582,112.9582,112.5294,112.7633,44003.0
2020-10-16 11:30:00,115.68,115.87,115.45,115.51,46132.0,112.7438,112.929,112.5196,112.5781,46132.0
2020-10-16 11:40:00,115.51,116.02,115.43,116.02,19896.0,112.5781,113.0752,112.5001,113.0752,19896.0
2020-10-16 11:50:00,116.06,116.06,115.73,115.73,22523.0,113.1141,113.1141,112.7925,112.7925,22523.0
2020-10-16 12:00:00,115.73,115.84,115.57,115.62,28166.0,112.7925,112.8997,112.6366,112.6853,28166.0
2020-10-16 12:10:00,115.64,115.7,115.54,115.64,20584.0,112.7048,112.7633,112.6073,112.7048,20584.0
2020-10-16 12:20:00,115.64,115.64,115.37,115.5,17613.0,112.7048,112.7048,112.4417,112.5684,17613.0
2020-10-16 12:30:00,115.51,115.52,115.24,115.24,19857.0,112.5781,112.5879,112.315,112.315,19857.0
2020-10-16 12:40:00,115.25,115.34,115.19,115.32,29880.0,112.3247,112.4124,112.2662,112.3929,29880.0
2020-10-16 12:50:00,115.33,115.33,115.06,115.2,53022.0,112.4027,112.4027,112.1395,112.276,53022.0
2020-10-16 13:00:00,115.18,115.34,115.17,115.27,46598.0,112.2565,112.4124,112.2467,112.3442,46598.0
2020-10-16 13:10:00,115.27,115.37,115.17,115.36,37276.0,112.3442,112.4417,112.2467,112.4319,37276.0
2020-10-16 13:20:00,115.32,115.45,115.29,115.36,14833.0,112.3929,112.5196,112.3637,112.4319,14833.0
2020-10-16 13:30:00,115.39,115.69,115.33,115.55,16465.0,112.4612,112.7535,112.4027,112.6171,16465.0
2020-10-16 13:40:00,115.57,115.67,115.51,115.61,42203.0,112.6366,112.734,112.5781,112.6756,42203.0
2020-10-16 13:50:00,115.59,115.62,115.46,115.52,35169.0,112.6561,112.6853,112.5294,112.5879,35169.0
2020-10-16 14:00:00,115.53,115.7,115.37,115.58,25292.0,112.5976,112.7633,112.4417,112.6463,25292.0
2020-10-16 14:10:00,115.6,115.69,115.44,115.5,48624.0,112.6658,112.7535,112.5099,112.5684,48624.0
2020-10-16 14:20:00,115.51,115.55,115.4,115.46,39564.0,112.5781,112.6171,112.4709,112.5294,39564.0
2020-10-16 14:30:00,115.46,115.57,115.4,115.57,26143.0,112.5294,112.6366,112.4709,112.6366,26143.0
2020-10-16 14:40:00,115.58,115.61,115.43,115.47,26923.0,112.6463,112.6756,112.5001,112.5391,26923.0
2020-10-16 14:50:00,115.48,115.75,115.47,115.62,55476.0,112.5489,112.812,112.5391,112.6853,55476.0
2020-10-16 15:00:00,115.64,115.68,115.26,115.31,35330.0,112.7048,112.7438,112.3345,112.3832,35330.0
2020-10-16 15:10:00,115.32,115.39,115.23,115.29,48680.0,112.3929,112.4612,112.3052,112.3637,48680.0
2020-10-16 15:20:00,115.3,115.3,115.14,115.18,47598.0,112.3734,112.3734,112.2175,112.2565,47598.0
2020-10-16 15:30:00,115.16,115.37,115.13,115.22,84635.0,112.237,112.4417,112.2078,112.2955,84635.0
2020-10-16 15:40:00,115.23,115.29,115.09,115.1,83293.0,112.3052,112.3637,112.1688,112.1785,83293.0
2020-10-16 15:50:00,115.11,115.11,114.85,114.99,368391.0,112.1883,112.1883,111.9349,112.0713,368391.0
2020-10-19 09:30:00,115.5,115.5,115.09,115.34,74110.0,112.5684,112.5684,112.1688,112.4124,74110.0
2020-10-19 09:40:00,115.34,115.55,115.16,115.25,96653.0,112.4124,112.6171,112.237,112.3247,96653.0
2020-10-19 09:50:00,115.26,115.48,114.93,114.93,33597.0,112.3345,112.5489,112.0128,112.0128,33597.0
2020-10-19 10:00:00,114.93,114.93,114.39,114.44,25891.0,112.0128,112.0128,111.4865,111.5353,25891.0
2020-10-19 10:10:00,114.47,114.59,114.2,114.46,46057.0,111.5645,111.6815,111.3014,111.5548,46057.0
2020-10-19 10:20:00,114.51,114.88,114.38,114.68,39393.0,111.6035,111.9641,111.4768,111.7692,39393.0
2020-10-19 10:30:00,114.68,114.7,113.97,114.03,89864.0,111.7692,111.7887,111.0772,111.1357,89864.0
2020-10-19 10:40:00,114.02,114.35,113.71,113.8,40678.0,111.1259,111.4476,110.8238,110.9115,40678.0
2020-10-19 10:50:00,113.79,114.04,113.72,113.98,52675.0,110.9018,111.1454,110.8335,111.0869,52675.0
2020-10-19 11:00:00,113.99,114.21,113.94,114.0,28484.0,111.0967,111.3111,111.048,111.1064,28484.0
2020-10-19 11:10:00,113.94,114.3,113.93,114.24,15886.0,111.048,111.3988,111.0382,111.3403,15886.0
2020-10-19 11:20:00,114.21,114.21,113.88,114.13,33690.0,111.3111,111.3111,110.9895,111.2331,33690.0
2020-10-19 11:30:00,114.06,114.39,113.96,114.38,25798.0,111.1649,111.4865,111.0674,111.4768,25798.0
2020-10-19 11:40:00,114.3,114.39,113.97,114.08,34317.0,111.3988,111.4865,111.0772,111.1844,34317.0
2020-10-19 11:50:00,114.06,114.09,113.81,113.81,22909.0,111.1649,111.1941,110.9213,110.9213,22909.0
2020-10-19 12:00:00,113.81,113.88,113.51,113.56,54251.0,110.9213,110.9895,110.6289,110.6776,54251.0
2020-10-19 12:10:00,113.55,113.64,113.32,113.45,54099.0,110.6679,110.7556,110.4437,110.5704,54099.0
2020-10-19 12:20:00,113.43,113.5,113.21,113.27,30044.0,110.5509,110.6191,110.3365,110.395,30044.0
2020-10-19 12:30:00,113.33,113.56,113.33,113.49,23837.0,110.4534,110.6776,110.4534,110.6094,23837.0
2020-10-19 12:40:00,113.47,113.74,113.47,113.63,30299.0,110.5899,110.853,110.5899,110.7458,30299.0
2020-10-19 12:50:00,113.63,113.8,113.63,113.67,19594.0,110.7458,110.9115,110.7458,110.7848,19594.0
2020-10-19 13:00:00,113.68,113.79,113.62,113.73,27267.0,110.7946,110.9018,110.7361,110.8433,27267.0
2020-10-19 13:10:00,113.76,113.8,113.72,113.77,17786.0,110.8725,110.9115,110.8335,110.8823,17786.0
2020-10-19 13:20:00,113.78,113.89,113.7,113.79,12195.0,110.892,110.9992,110.814,110.9018,12195.0
2020-10-19 13:30:00,113.79,113.81,113.64,113.68,21739.0,110.9018,110.9213,110.7556,110.7946,21739.0
2020-10-19 13:40:00,113.65,113.7,113.28,113.35,35040.0,110.7653,110.814,110.4047,110.4729,35040.0
2020-10-19 13:50:00,113.33,113.56,113.27,113.43,30100.0,110.4534,110.6776,110.395,110.5509,30100.0
2020-10-19 14:00:00,113.4,113.44,113.19,113.37,21820.0,110.5217,110.5606,110.317,110.4924,21820.0
2020-10-19 14:10:00,113.34,113.5,113.33,113.4,20021.0,110.4632,110.6191,110.4534,110.5217,20021.0
2020-10-19 14:20:00,113.43,113.45,113.3,113.33,15943.0,110.5509,110.5704,110.4242,110.4534,15943.0
2020-10-19 14:30:00,113.32,113.34,112.95,113.0,35225.0,110.4437,110.4632,110.0831,110.1318,35225.0
2020-10-19 14:40:00,113.03,113.06,112.63,112.63,35518.0,110.1611,110.1903,109.7712,109.7712,35518.0
2020-10-19 14:50:00,112.6,112.78,112.46,112.48,126816.0,109.742,109.9174,109.6055,109.625,126816.0
2020-10-19 15:00:00,112.5,112.5,112.01,112.31,54296.0,109.6445,109.6445,109.1669,109.4593,54296.0
2020-10-19 15:10:00,112.31,112.79,112.15,112.55,148011.0,109.4593,109.9271,109.3034,109.6932,148011.0
2020-10-19 15:20:00,112.53,112.65,112.44,112.63,59249.0,109.6737,109.7907,109.586,109.7712,59249.0
2020-10-19 15:30:00,112.61,112.85,112.61,112.8,69585.0,109.7517,109.9856,109.7517,109.9369,69585.0
2020-10-19 15:40:00,112.78,112.81,112.55,112.63,69348.0,109.9174,109.9466,109.6932,109.7712,69348.0
2020-10-19 15:50:00,112.6,112.85,112.31,112.82,329844.0,109.742,109.9856,109.4593,109.9564,329844.0
2020-10-20 09:30:00,113.71,114.03,112.83,113.39,96046.0,110.8238,111.1357,109.9661,110.5119,96046.0
2020-10-20 09:40:00,113.4,113.59,112.84,112.9,67370.0,110.5217,110.7068,109.9759,110.0344,67370.0
2020-10-20 09:50:00,112.9,113.84,112.78,113.77,54813.0,110.0344,110.9505,109.9174,110.8823,54813.0
2020-10-20 10:00:00,113.76,113.95,113.47,113.77,47600.0,110.8725,111.0577,110.5899,110.8823,47600.0
2020-10-20 10:10:00,113.8,113.95,113.6,113.61,62659.0,110.9115,111.0577,110.7166,110.7263,62659.0
2020-10-20 10:20:00,113.64,113.68,113.19,113.2,82898.0,110.7556,110.7946,110.317,110.3267,82898.0
2020-10-20 10:30:00,113.18,113.27,113.07,113.26,33539.0,110.3072,110.395,110.2,110.3852,33539.0
2020-10-20 10:40:00,113.31,113.43,113.13,113.31,39575.0,110.4339,110.5509,110.2585,110.4339,39575.0
2020-10-20 10:50:00,113.28,113.53,113.14,113.23,52597.0,110.4047,110.6484,110.2683,110.356,52597.0
2020-10-20 11:00:00,113.15,113.23,112.85,113.12,53553.0,110.278,110.356,109.9856,110.2488,53553.0
2020-10-20 11:10:00,113.12,113.26,113.06,113.17,22924.0,110.2488,110.3852,110.1903,110.2975,22924.0
2020-10-20 11:20:00,113.14,113.34,112.99,113.15,23376.0,110.2683,110.4632,110.1221,110.278,23376.0
2020-10-20 11:30:00,113.18,113.27,113.03,113.2,16070.0,110.3072,110.395,110.1611,110.3267,16070.0
2020-10-20 11:40:00,113.19,113.36,113.0,113.3,27865.0,110.317,110.4827,110.1318,110.4242,27865.0
2020-10-20 11:50:00,113.26,113.36,113.14,113.36,17366.0,110.3852,110.4827,110.2683,110.4827,17366.0
2020-10-20 12:00:00,113.34,113.68,113.31,113.51,23863.0,110.4632,110.7946,110.4339,110.6289,23863.0
2020-10-20 12:10:00,113.53,113.64,113.52,113.53,21285.0,110.6484,110.7556,110.6386,110.6484,21285.0
2020-10-20 12:20:00,113.55,113.65,113.49,113.52,21143.0,110.6679,110.7653,110.6094,110.6386,21143.0
2020-10-20 12:30:00,113.51,114.02,113.46,113.72,43322.0,110.6289,111.1259,110.5801,110.8335,43322.0
2020-10-20 12:40:00,113.78,113.89,113.65,113.66,15869.0,110.892,110.9992,110.7653,110.7751,15869.0
2020-10-20 12:50:00,113.63,113.75,113.45,113.6,18100.0,110.7458,110.8628,110.5704,110.7166,18100.0
2020-10-20 13:00:00,113.61,113.84,113.61,113.7,17367.0,110.7263,110.9505,110.7263,110.814,17367.0
2020-10-20 13:10:00,113.72,114.05,113.69,113.95,29412.0,110.8335,111.1552,110.8043,111.0577,29412.0
2020-10-20 13:20:00,113.93,114.13,113.91,114.06,22576.0,111.0382,111.2331,111.0187,111.1649,22576.0
2020-10-20 13:30:00,114.07,114.21,114.0,114.04,23349.0,111.1747,111.3111,111.1064,111.1454,23349.0
2020-10-20 13:40:00,114.03,114.16,114.02,114.1,32980.0,111.1357,111.2624,111.1259,111.2039,32980.0
2020-10-20 13:50:00,114.09,114.18,113.67,113.83,38130.0,111.1941,111.2819,110.7848,110.9407,38130.0
2020-10-20 14:00:00,113.87,113.87,113.53,113.81,15474.0,110.9797,110.9797,110.6484,110.9213,15474.0
2020-10-20 14:10:00,113.82,114.03,113.73,113.81,32195.0,110.931,111.1357,110.8433,110.9213,32195.0
2020-10-20 14:20:00,113.85,113.87,113.55,113.58,23073.0,110.9602,110.9797,110.6679,110.6971,23073.0
2020-10-20 14:30:00,113.6,113.74,113.5,113.6,21531.0,110.7166,110.853,110.6191,110.7166,21531.0
2020-10-20 14:40:00,113.62,113.81,113.49,113.56,19885.0,110.7361,110.9213,110.6094,110.6776,19885.0
2020-10-20 14:50:00,113.52,113.55,113.4,113.43,20003.0,110.6386,110.6679,110.5217,110.5509,20003.0
2020-10-20 15:00:00,113.45,113.68,113.08,113.11,34527.0,110.5704,110.7946,110.2098,110.239,34527.0
2020-10-20 15:10:00,113.13,113.16,112.75,113.13,54347.0,110.2585,110.2878,109.8882,110.2585,54347.0
2020-10-20 15:20:00,113.09,113.16,112.94,113.15,28314.0,110.2195,110.2878,110.0733,110.278,28314.0
2020-10-20 15:30:00,113.11,113.15,112.7,113.0,39933.0,110.239,110.278,109.8394,110.1318,39933.0
2020-10-20 15:40:00,113.03,113.38,113.03,113.12,56104.0,110.1611,110.5022,110.1611,110.2488,56104.0
2020-10-20 15:50:00,113.12,113.35,112.97,113.08,142812.0,110.2488,110.4729,110.1026,110.2098,142812.0
2020-10-21 09:30:00,112.59,113.4,112.42,113.39,98865.0,109.7322,110.5217,109.5665,110.5119,98865.0
2020-10-21 09:40:00,113.43,113.62,113.19,113.32,41889.0,110.5509,110.7361,110.317,110.4437,41889.0
2020-10-21 09:50:00,113.37,113.8,113.37,113.54,114339.0,110.4924,110.9115,110.4924,110.6581,114339.0
2020-10-21 10:00:00,113.55,113.73,113.37,113.67,36762.0,110.6679,110.8433,110.4924,110.7848,36762.0
2020-10-21 10:10:00,113.67,113.74,113.27,113.55,42142.0,110.7848,110.853,110.395,110.6679,42142.0
2020-10-21 10:20:00,113.57,113.77,113.51,113.64,97031.0,110.6873,110.8823,110.6289,110.7556,97031.0
2020-10-21 10:30:00,113.64,113.64,112.7,112.83,50514.0,110.7556,110.7556,109.8394,109.9661,50514.0
2020-10-21 10:40:00,112.81,112.84,112.43,112.53,45474.0,109.9466,109.9759,109.5763,109.6737,45474.0
2020-10-21 10:50:00,112.56,112.7,112.47,112.51,43163.0,109.703,109.8394,109.6153,109.6543,43163.0
2020-10-21 11:00:00,112.51,112.67,112.46,112.58,38036.0,109.6543,109.8102,109.6055,109.7225,38036.0
2020-10-21 11:10:00,112.53,112.58,112.41,112.48,35955.0,109.6737,109.7225,109.5568,109.625,35955.0
2020-10-21 11:20:00,112.47,112.65,112.38,112.6,46050.0,109.6153,109.7907,109.5276,109.742,46050.0
2020-10-21 11:30:00,112.6,112.69,112.53,112.53,55740.0,109.742,109.8297,109.6737,109.6737,55740.0
2020-10-21 11:40:00,112.54,112.7,112.4,112.7,31285.0,109.6835,109.8394,109.547,109.8394,31285.0
2020-10-21 11:50:00,112.69,112.73,112.34,112.44,35060.0,109.8297,109.8687,109.4886,109.586,35060.0
2020-10-21 12:00:00,112.41,112.66,112.26,112.58,29163.0,109.5568,109.8004,109.4106,109.7225,29163.0
2020-10-21 12:10:00,112.55,112.6,112.36,112.5,20417.0,109.6932,109.742,109.5081,109.6445,20417.0
2020-10-21 12:20:00,112.5,113.15,112.5,112.63,44446.0,109.6445,110.278,109.6445,109.7712,44446.0
2020-10-21 12:30:00,112.65,112.79,112.21,112.51,24262.0,109.7907,109.9271,109.3619,109.6543,24262.0
2020-10-21 12:40:00,112.49,112.6,112.35,112.41,26763.0,109.6348,109.742,109.4983,109.5568,26763.0
2020-10-21 12:50:00,112.38,112.63,112.38,112.49,21755.0,109.5276,109.7712,109.5276,109.6348,21755.0
2020-10-21 13:00:00,112.47,112.75,112.46,112.6,72009.0,109.6153,109.8882,109.6055,109.742,72009.0
2020-10-21 13:10:00,112.59,112.67,112.48,112.57,67206.0,109.7322,109.8102,109.625,109.7127,67206.0
2020-10-21 13:20:00,112.57,112.58,112.4,112.5,57832.0,109.7127,109.7225,109.547,109.6445,57832.0
2020-10-21 13:30:00,112.51,112.52,112.35,112.36,29318.0,109.6543,109.664,109.4983,109.5081,29318.0
2020-10-21 13:40:00,112.38,112.67,112.38,112.67,48418.0,109.5276,109.8102,109.5276,109.8102,48418.0
2020-10-21 13:50:00,112.67,112.97,112.66,112.94,12710.0,109.8102,110.1026,109.8004,110.0733,12710.0
2020-10-21 14:00:00,112.94,113.17,112.89,113.16,19597.0,110.0733,110.2975,110.0246,110.2878,19597.0
2020-10-21 14:10:00,113.16,113.29,113.12,113.13,19384.0,110.2878,110.4145,110.2488,110.2585,19384.0
2020-10-21 14:20:00,113.17,113.52,113.07,113.48,23825.0,110.2975,110.6386,110.2,110.5996,23825.0
2020-10-21 14:30:00,113.5,113.54,113.09,113.17,64515.0,110.6191,110.6581,110.2195,110.2975,64515.0
2020-10-21 14:40:00,113.15,113.2,112.99,113.07,98118.0,110.278,110.3267,110.1221,110.2,98118.0
2020-10-21 14:50:00,113.06,113.07,112.87,112.97,55470.0,110.1903,110.2,110.0051,110.1026,55470.0
2020-10-21 15:00:00,112.99,113.07,112.68,112.81,60374.0,110.1221,110.2,109.8199,109.9466,60374.0
2020-10-21 15:10:00,112.81,112.89,112.59,112.84,40380.0,109.9466,110.0246,109.7322,109.9759,40380.0
2020-10-21 15:20:00,112.84,112.96,112.71,112.96,55249.0,109.9759,110.0928,109.8492,110.0928,55249.0
2020-10-21 15:30:00,112.96,113.1,112.76,112.94,47788.0,110.0928,110.2293,109.8979,110.0733,47788.0
2020-10-21 15:40:00,112.94,113.0,112.48,112.52,70598.0,110.0733,110.1318,109.625,109.664,70598.0
2020-10-21 15:50:00,112.52,112.79,112.42,112.5,201827.0,109.664,109.9271,109.5665,109.6445,201827.0
2020-10-22 09:30:00,112.77,113.76,112.4,112.7,133897.0,109.9077,110.8725,109.547,109.8394,133897.0
2020-10-22 09:40:00,112.7,113.15,112.66,112.82,38355.0,109.8394,110.278,109.8004,109.9564,38355.0
2020-10-22 09:50:00,112.83,113.04,112.35,112.61,40756.0,109.9661,110.1708,109.4983,109.7517,40756.0
2020-10-22 10:00:00,112.6,112.7,112.36,112.41,56063.0,109.742,109.8394,109.5081,109.5568,56063.0
2020-10-22 10:10:00,112.45,112.94,112.03,112.04,42221.0,109.5958,110.0733,109.1864,109.1962,42221.0
2020-10-22 10:20:00,112.07,112.17,111.71,111.95,41821.0,109.2254,109.3229,108.8746,109.1085,41821.0
2020-10-22 10:30:00,111.91,112.06,111.62,111.75,54199.0,109.0695,109.2157,108.7868,108.9135,54199.0
2020-10-22 10:40:00,111.72,111.82,111.41,111.52,35864.0,108.8843,108.9818,108.5822,108.6894,35864.0
2020-10-22 10:50:00,111.58,111.82,111.38,111.66,65271.0,108.7479,108.9818,108.5529,108.8258,65271.0
2020-10-22 11:00:00,111.63,111.92,111.43,111.46,32450.0,108.7966,109.0792,108.6017,108.6309,32450.0
2020-10-22 11:10:00,111.54,112.01,111.54,111.84,34794.0,108.7089,109.1669,108.7089,109.0013,34794.0
2020-10-22 11:20:00,111.78,111.93,111.62,111.69,34293.0,108.9428,109.089,108.7868,108.8551,34293.0
2020-10-22 11:30:00,111.73,111.88,111.37,111.48,32572.0,108.8941,109.0402,108.5432,108.6504,32572.0
2020-10-22 11:40:00,111.5,111.61,111.36,111.49,31133.0,108.6699,108.7771,108.5334,108.6601,31133.0
2020-10-22 11:50:00,111.53,111.65,111.29,111.44,31756.0,108.6991,108.8161,108.4652,108.6114,31756.0
2020-10-22 12:00:00,111.42,111.47,111.3,111.47,21850.0,108.5919,108.6407,108.475,108.6407,21850.0
2020-10-22 12:10:00,111.47,111.48,111.21,111.22,41508.0,108.6407,108.6504,108.3873,108.397,41508.0
2020-10-22 12:20:00,111.26,111.29,111.01,111.25,61733.0,108.436,108.4652,108.1923,108.4262,61733.0
2020-10-22 12:30:00,111.23,111.25,111.03,111.15,27352.0,108.4067,108.4262,108.2118,108.3288,27352.0
2020-10-22 12:40:00,111.14,111.43,111.07,111.43,18755.0,108.319,108.6017,108.2508,108.6017,18755.0
2020-10-22 12:50:00,111.42,111.56,111.33,111.54,17801.0,108.5919,108.7284,108.5042,108.7089,17801.0
2020-10-22 13:00:00,111.56,111.66,111.44,111.6,22588.0,108.7284,108.8258,108.6114,108.7674,22588.0
2020-10-22 13:10:00,111.68,111.83,111.58,111.72,29312.0,108.8453,108.9915,108.7479,108.8843,29312.0
2020-10-22 13:20:00,111.75,111.95,111.65,111.94,22310.0,108.9135,109.1085,108.8161,109.0987,22310.0
2020-10-22 13:30:00,112.0,112.0,111.77,111.86,18737.0,109.1572,109.1572,108.933,109.0208,18737.0
2020-10-22 13:40:00,111.86,112.05,111.84,112.01,17700.0,109.0208,109.2059,109.0013,109.1669,17700.0
2020-10-22 13:50:00,112.03,112.47,112.0,112.16,30187.0,109.1864,109.6153,109.1572,109.3131,30187.0
2020-10-22 14:00:00,112.18,112.35,112.14,112.16,20516.0,109.3326,109.4983,109.2936,109.3131,20516.0
2020-10-22 14:10:00,112.13,112.13,111.86,111.95,35644.0,109.2839,109.2839,109.0208,109.1085,35644.0
2020-10-22 14:20:00,112.04,112.04,111.45,111.47,190050.0,109.1962,109.1962,108.6212,108.6407,190050.0
2020-10-22 14:30:00,111.47,111.61,111.24,111.46,201281.0,108.6407,108.7771,108.4165,108.6309,201281.0
2020-10-22 14:40:00,111.48,111.54,111.3,111.51,29222.0,108.6504,108.7089,108.475,108.6796,29222.0
2020-10-22 14:50:00,111.54,111.64,111.49,111.53,41385.0,108.7089,108.8063,108.6601,108.6991,41385.0
2020-10-22 15:00:00,111.55,111.55,111.18,111.19,74497.0,108.7186,108.7186,108.358,108.3678,74497.0
2020-10-22 15:10:00,111.18,111.18,110.88,111.18,114376.0,108.358,108.358,108.0656,108.358,114376.0
2020-10-22 15:20:00,111.22,111.92,111.2,111.62,192644.0,108.397,109.0792,108.3775,108.7868,192644.0
2020-10-22 15:30:00,111.65,111.96,111.45,111.88,88594.0,108.8161,109.1182,108.6212,109.0402,88594.0
2020-10-22 15:40:00,111.85,111.96,111.73,111.78,93834.0,109.011,109.1182,108.8941,108.9428,93834.0
2020-10-22 15:50:00,111.77,111.77,111.21,111.64,287920.0,108.933,108.933,108.3873,108.8063,287920.0
2020-10-23 09:30:00,112.5,112.62,111.9,112.16,60016.0,109.6445,109.7615,109.0597,109.3131,60016.0
2020-10-23 09:40:00,112.13,112.16,111.4,111.52,32939.0,109.2839,109.3131,108.5724,108.6894,32939.0
2020-10-23 09:50:00,111.48,111.78,111.31,111.74,23032.0,108.6504,108.9428,108.4847,108.9038,23032.0
2020-10-23 10:00:00,111.79,111.79,111.13,111.32,35627.0,108.9525,108.9525,108.3093,108.4945,35627.0
2020-10-23 10:10:00,111.33,111.51,111.13,111.37,25429.0,108.5042,108.6796,108.3093,108.5432,25429.0
2020-10-23 10:20:00,111.39,111.41,111.06,111.26,29734.0,108.5627,108.5822,108.2411,108.436,29734.0
2020-10-23 10:30:00,111.23,111.35,111.1,111.11,26299.0,108.4067,108.5237,108.28,108.2898,26299.0
2020-10-23 10:40:00,111.15,111.23,110.96,111.04,34402.0,108.3288,108.4067,108.1436,108.2216,34402.0
2020-10-23 10:50:00,111.07,111.09,110.9,111.06,37579.0,108.2508,108.2703,108.0851,108.2411,37579.0
2020-10-23 11:00:00,111.03,111.43,111.03,111.41,29320.0,108.2118,108.6017,108.2118,108.5822,29320.0
2020-10-23 11:10:00,111.38,111.57,111.26,111.54,10379.0,108.5529,108.7381,108.436,108.7089,10379.0
2020-10-23 11:20:00,111.54,111.55,111.21,111.48,29031.0,108.7089,108.7186,108.3873,108.6504,29031.0
2020-10-23 11:30:00,111.45,111.55,111.32,111.47,23060.0,108.6212,108.7186,108.4945,108.6407,23060.0
2020-10-23 11:40:00,111.47,111.83,111.25,111.43,49672.0,108.6407,108.9915,108.4262,108.6017,49672.0
2020-10-23 11:50:00,111.44,111.83,111.4,111.75,18139.0,108.6114,108.9915,108.5724,108.9135,18139.0
2020-10-23 12:00:00,111.7,111.99,111.65,111.99,19662.0,108.8648,109.1475,108.8161,109.1475,19662.0
2020-10-23 12:10:00,111.95,111.98,111.6,111.82,34563.0,109.1085,109.1377,108.7674,108.9818,34563.0
2020-10-23 12:20:00,111.83,111.83,111.62,111.66,16075.0,108.9915,108.9915,108.7868,108.8258,16075.0
2020-10-23 12:30:00,111.69,111.87,111.63,111.82,19287.0,108.8551,109.0305,108.7966,108.9818,19287.0
2020-10-23 12:40:00,111.85,111.99,111.83,111.84,13748.0,109.011,109.1475,108.9915,109.0013,13748.0
2020-10-23 12:50:00,111.86,112.0,111.76,111.83,13585.0,109.0208,109.1572,108.9233,108.9915,13585.0
2020-10-23 13:00:00,111.85,112.14,111.8,112.11,70420.0,109.011,109.2936,108.9623,109.2644,70420.0
2020-10-23 13:10:00,112.08,112.25,111.99,112.13,15776.0,109.2352,109.4009,109.1475,109.2839,15776.0
2020-10-23 13:20:00,112.09,112.25,112.08,112.23,8876.0,109.2449,109.4009,109.2352,109.3814,8876.0
2020-10-23 13:30:00,112.23,112.27,112.13,112.17,19942.0,109.3814,109.4203,109.2839,109.3229,19942.0
2020-10-23 13:40:00,112.15,112.26,112.13,112.22,9315.0,109.3034,109.4106,109.2839,109.3716,9315.0
2020-10-23 13:50:00,112.26,112.34,112.2,112.34,16662.0,109.4106,109.4886,109.3521,109.4886,16662.0
2020-10-23 14:00:00,112.34,112.43,112.24,112.36,14297.0,109.4886,109.5763,109.3911,109.5081,14297.0
2020-10-23 14:10:00,112.34,112.56,112.32,112.5,21075.0,109.4886,109.703,109.4691,109.6445,21075.0
2020-10-23 14:20:00,112.48,112.53,112.39,112.5,12624.0,109.625,109.6737,109.5373,109.6445,12624.0
2020-10-23 14:30:00,112.51,112.56,112.33,112.37,17871.0,109.6543,109.703,109.4788,109.5178,17871.0
2020-10-23 14:40:00,112.36,112.45,112.34,112.42,24831.0,109.5081,109.5958,109.4886,109.5665,24831.0
2020-10-23 14:50:00,112.41,112.42,112.24,112.24,42867.0,109.5568,109.5665,109.3911,109.3911,42867.0
2020-10-23 15:00:00,112.24,112.37,112.14,112.37,44396.0,109.3911,109.5178,109.2936,109.5178,44396.0
2020-10-23 15:10:00,112.34,112.45,112.28,112.31,24394.0,109.4886,109.5958,109.4301,109.4593,24394.0
2020-10-23 15:20:00,112.31,112.34,112.08,112.12,33668.0,109.4593,109.4886,109.2352,109.2742,33668.0
2020-10-23 15:30:00,112.14,112.24,112.05,112.06,46646.0,109.2936,109.3911,109.2059,109.2157,46646.0
2020-10-23 15:40:00,112.06,112.34,112.06,112.26,72300.0,109.2157,109.4886,109.2157,109.4106,72300.0
2020-10-23 15:50:00,112.25,112.41,112.13,112.41,196992.0,109.4009,109.5568,109.2839,109.5568,196992.0
2020-10-26 09:30:00,111.18,111.98,111.03,111.88,60793.0,108.358,109.1377,108.2118,109.0402,60793.0
2020-10-26 09:40:00,111.93,112.04,111.36,111.43,31181.0,109.089,109.1962,108.5334,108.6017,31181.0
2020-10-26 09:50:00,111.45,111.76,111.39,111.53,44280.0,108.6212,108.9233,108.5627,108.6991,44280.0
2020-10-26 10:00:00,111.53,111.61,111.18,111.35,34207.0,108.6991,108.7771,108.358,108.5237,34207.0
2020-10-26 10:10:00,111.35,111.44,111.05,111.07,43869.0,108.5237,108.6114,108.2313,108.2508,43869.0
2020-10-26 10:20:00,111.05,111.07,110.67,110.82,64462.0,108.2313,108.2508,107.861,108.0071,64462.0
2020-10-26 10:30:00,110.8,111.05,110.65,110.89,77897.0,107.9877,108.2313,107.8415,108.0754,77897.0
2020-10-26 10:40:00,110.85,110.85,110.38,110.46,38841.0,108.0364,108.0364,107.5783,107.6563,38841.0
2020-10-26 10:50:00,110.47,110.58,110.33,110.45,58127.0,107.666,107.7732,107.5296,107.6465,58127.0
2020-10-26 11:00:00,110.45,110.47,110.01,110.23,68284.0,107.6465,107.666,107.2177,107.4321,68284.0
2020-10-26 11:10:00,110.28,110.5,110.24,110.32,41073.0,107.4809,107.6953,107.4419,107.5198,41073.0
2020-10-26 11:20:00,110.39,110.59,110.37,110.45,30949.0,107.5881,107.783,107.5686,107.6465,30949.0
2020-10-26 11:30:00,110.45,110.56,110.23,110.45,78805.0,107.6465,107.7537,107.4321,107.6465,78805.0
2020-10-26 11:40:00,110.4,110.76,110.2,110.69,41400.0,107.5978,107.9487,107.4029,107.8804,41400.0
2020-10-26 11:50:00,110.69,111.11,110.56,110.73,39962.0,107.8804,108.2898,107.7537,107.9194,39962.0
2020-10-26 12:00:00,110.79,110.82,110.52,110.73,19723.0,107.9779,108.0071,107.7148,107.9194,19723.0
2020-10-26 12:10:00,110.77,110.85,110.62,110.8,13612.0,107.9584,108.0364,107.8122,107.9877,13612.0
2020-10-26 12:20:00,110.78,110.84,110.6,110.74,15127.0,107.9682,108.0266,107.7927,107.9292,15127.0
2020-10-26 12:30:00,110.61,110.61,110.34,110.42,20792.0,107.8025,107.8025,107.5393,107.6173,20792.0
2020-10-26 12:40:00,110.43,110.53,110.32,110.32,31685.0,107.627,107.7245,107.5198,107.5198,31685.0
2020-10-26 12:50:00,110.35,110.43,110.23,110.34,25347.0,107.5491,107.627,107.4321,107.5393,25347.0
2020-10-26 13:00:00,110.33,110.64,110.3,110.64,25411.0,107.5296,107.8317,107.5003,107.8317,25411.0
2020-10-26 13:10:00,110.66,110.8,110.52,110.52,68484.0,107.8512,107.9877,107.7148,107.7148,68484.0
2020-10-26 13:20:00,110.55,110.88,110.55,110.78,51131.0,107.744,108.0656,107.744,107.9682,51131.0
2020-10-26 13:30:00,110.75,110.96,110.6,110.94,46019.0,107.9389,108.1436,107.7927,108.1241,46019.0
2020-10-26 13:40:00,110.93,111.05,110.82,110.92,22525.0,108.1144,108.2313,108.0071,108.1046,22525.0
2020-10-26 13:50:00,110.91,111.02,110.81,110.96,34269.0,108.0949,108.2021,107.9974,108.1436,34269.0
2020-10-26 14:00:00,110.98,111.14,110.94,111.02,37995.0,108.1631,108.319,108.1241,108.2021,37995.0
2020-10-26 14:10:00,111.03,111.15,110.93,111.13,30282.0,108.2118,108.3288,108.1144,108.3093,30282.0
2020-10-26 14:20:00,111.09,111.28,111.01,111.26,22260.0,108.2703,108.4555,108.1923,108.436,22260.0
2020-10-26 14:30:00,111.29,111.38,111.2,111.34,35653.0,108.4652,108.5529,108.3775,108.514,35653.0
2020-10-26 14:40:00,111.34,111.5,111.28,111.34,47433.0,108.514,108.6699,108.4555,108.514,47433.0
2020-10-26 14:50:00,111.34,111.76,111.34,111.53,32002.0,108.514,108.9233,108.514,108.6991,32002.0
2020-10-26 15:00:00,111.53,111.67,111.16,111.2,20325.0,108.6991,108.8356,108.3385,108.3775,20325.0
2020-10-26 15:10:00,111.26,111.31,111.08,111.19,20704.0,108.436,108.4847,108.2605,108.3678,20704.0
2020-10-26 15:20:00,111.18,111.4,111.15,111.23,25306.0,108.358,108.5724,108.3288,108.4067,25306.0
2020-10-26 15:30:00,111.24,111.46,111.12,111.31,40890.0,108.4165,108.6309,108.2995,108.4847,40890.0
2020-10-26 15:40:00,111.3,111.38,111.0,111.06,63251.0,108.475,108.5529,108.1826,108.2411,63251.0
2020-10-26 15:50:00,111.04,111.86,111.03,111.86,216510.0,108.2216,109.0208,108.2118,109.0208,216510.0
2020-10-27 09:30:00,111.78,113.14,111.13,113.03,130685.0,108.9428,110.2683,108.3093,110.1611,130685.0
2020-10-27 09:40:00,113.14,113.24,112.6,113.06,102336.0,110.2683,110.3657,109.742,110.1903,102336.0
2020-10-27 09:50:00,113.13,113.13,112.73,112.73,51898.0,110.2585,110.2585,109.8687,109.8687,51898.0
2020-10-27 10:00:00,112.8,113.03,112.7,112.97,52201.0,109.9369,110.1611,109.8394,110.1026,52201.0
2020-10-27 10:10:00,112.97,113.01,112.49,112.51,79007.0,110.1026,110.1416,109.6348,109.6543,79007.0
2020-10-27 10:20:00,112.51,112.58,112.14,112.4,35887.0,109.6543,109.7225,109.2936,109.547,35887.0
2020-10-27 10:30:00,112.35,112.76,112.29,112.76,41851.0,109.4983,109.8979,109.4398,109.8979,41851.0
2020-10-27 10:40:00,112.7,112.98,112.52,112.89,18134.0,109.8394,110.1123,109.664,110.0246,18134.0
2020-10-27 10:50:00,112.91,112.97,112.51,112.51,30990.0,110.0441,110.1026,109.6543,109.6543,30990.0
2020-10-27 11:00:00,112.52,112.65,112.4,112.65,24842.0,109.664,109.7907,109.547,109.7907,24842.0
2020-10-27 11:10:00,112.59,112.69,112.47,112.53,24408.0,109.7322,109.8297,109.6153,109.6737,24408.0
2020-10-27 11:20:00,112.55,112.67,112.47,112.53,22465.0,109.6932,109.8102,109.6153,109.6737,22465.0
2020-10-27 11:30:00,112.53,112.59,112.3,112.59,86462.0,109.6737,109.7322,109.4496,109.7322,86462.0
2020-10-27 11:40:00,112.59,112.71,112.32,112.58,93240.0,109.7322,109.8492,109.4691,109.7225,93240.0
2020-10-27 11:50:00,112.58,112.86,112.52,112.75,54275.0,109.7225,109.9954,109.664,109.8882,54275.0
2020-10-27 12:00:00,112.77,112.82,112.61,112.73,16484.0,109.9077,109.9564,109.7517,109.8687,16484.0
2020-10-27 12:10:00,112.73,112.77,112.45,112.72,31423.0,109.8687,109.9077,109.5958,109.8589,31423.0
2020-10-27 12:20:00,112.73,112.77,112.53,112.54,17311.0,109.8687,109.9077,109.6737,109.6835,17311.0
2020-10-27 12:30:00,112.53,112.58,112.36,112.57,29471.0,109.6737,109.7225,109.5081,109.7127,29471.0
2020-10-27 12:40:00,112.57,112.61,112.44,112.48,24426.0,109.7127,109.7517,109.586,109.625,24426.0
2020-10-27 12:50:00,112.49,112.63,112.34,112.63,21131.0,109.6348,109.7712,109.4886,109.7712,21131.0
2020-10-27 13:00:00,112.59,112.8,112.53,112.66,13626.0,109.7322,109.9369,109.6737,109.8004,13626.0
2020-10-27 13:10:00,112.68,112.76,112.63,112.72,13171.0,109.8199,109.8979,109.7712,109.8589,13171.0
2020-10-27 13:20:00,112.72,112.98,112.68,112.91,21626.0,109.8589,110.1123,109.8199,110.0441,21626.0
2020-10-27 13:30:00,112.91,112.93,112.79,112.82,28784.0,110.0441,110.0636,109.9271,109.9564,28784.0
2020-10-27 13:40:00,112.83,112.89,112.67,112.71,20718.0,109.9661,110.0246,109.8102,109.8492,20718.0
2020-10-27 13:50:00,112.69,112.73,112.57,112.65,23150.0,109.8297,109.8687,109.7127,109.7907,23150.0
2020-10-27 14:00:00,112.63,112.68,112.54,112.56,19764.0,109.7712,109.8199,109.6835,109.703,19764.0
2020-10-27 14:10:00,112.58,112.58,112.38,112.43,88186.0,109.7225,109.7225,109.5276,109.5763,88186.0
2020-10-27 14:20:00,112.4,112.76,112.39,112.72,25506.0,109.547,109.8979,109.5373,109.8589,25506.0
2020-10-27 14:30:00,112.72,112.78,112.64,112.76,15770.0,109.8589,109.9174,109.781,109.8979,15770.0
2020-10-27 14:40:00,112.78,112.93,112.67,112.84,18263.0,109.9174,110.0636,109.8102,109.9759,18263.0
2020-10-27 14:50:00,112.84,112.96,112.79,112.88,21637.0,109.9759,110.0928,109.9271,110.0149,21637.0
2020-10-27 15:00:00,112.91,112.92,112.7,112.78,27462.0,110.0441,110.0538,109.8394,109.9174,27462.0
2020-10-27 15:10:00,112.8,113.0,112.78,112.99,56540.0,109.9369,110.1318,109.9174,110.1221,56540.0
2020-10-27 15:20:00,112.98,113.56,112.97,113.42,109372.0,110.1123,110.6776,110.1026,110.5412,109372.0
2020-10-27 15:30:00,113.41,113.42,113.2,113.27,58860.0,110.5314,110.5412,110.3267,110.395,58860.0
2020-10-27 15:40:00,113.27,113.38,112.97,113.01,65068.0,110.395,110.5022,110.1026,110.1416,65068.0
2020-10-27 15:50:00,112.98,113.06,112.76,112.83,120164.0,110.1123,110.1903,109.8979,109.9661,120164.0
2020-10-28 09:30:00,111.3,111.48,110.12,110.49,153059.0,108.475,108.6504,107.3249,107.6855,153059.0
2020-10-28 09:40:00,110.52,111.79,110.43,111.42,155810.0,107.7148,108.9525,107.627,108.5919,155810.0
2020-10-28 09:50:00,111.38,111.38,110.68,111.2,165683.0,108.5529,108.5529,107.8707,108.3775,165683.0
2020-10-28 10:00:00,111.29,111.93,111.11,111.72,108113.0,108.4652,109.089,108.2898,108.8843,108113.0
2020-10-28 10:10:00,111.72,111.92,111.21,111.27,56464.0,108.8843,109.0792,108.3873,108.4457,56464.0
2020-10-28 10:20:00,111.22,111.55,110.91,110.96,163846.0,108.397,108.7186,108.0949,108.1436,163846.0
2020-10-28 10:30:00,111.05,111.12,110.85,110.88,45674.0,108.2313,108.2995,108.0364,108.0656,45674.0
2020-10-28 10:40:00,110.89,110.89,110.66,110.76,53018.0,108.0754,108.0754,107.8512,107.9487,53018.0
2020-10-28 10:50:00,110.73,110.84,110.55,110.8,58236.0,107.9194,108.0266,107.744,107.9877,58236.0
2020-10-28 11:00:00,110.78,110.94,110.63,110.8,37749.0,107.9682,108.1241,107.822,107.9877,37749.0
2020-10-28 11:10:00,110.75,110.97,110.64,110.75,54879.0,107.9389,108.1533,107.8317,107.9389,54879.0
2020-10-28 11:20:00,110.77,110.82,110.4,110.47,50958.0,107.9584,108.0071,107.5978,107.666,50958.0
2020-10-28 11:30:00,110.49,110.53,110.13,110.47,34287.0,107.6855,107.7245,107.3347,107.666,34287.0
2020-10-28 11:40:00,110.45,110.82,110.42,110.68,25023.0,107.6465,108.0071,107.6173,107.8707,25023.0
2020-10-28 11:50:00,110.69,111.06,110.67,110.96,55257.0,107.8804,108.2411,107.861,108.1436,55257.0
2020-10-28 12:00:00,110.98,111.45,110.91,111.16,80248.0,108.1631,108.6212,108.0949,108.3385,80248.0
2020-10-28 12:10:00,111.17,111.55,111.11,111.22,28218.0,108.3483,108.7186,108.2898,108.397,28218.0
2020-10-28 12:20:00,111.24,111.24,110.92,111.04,35315.0,108.4165,108.4165,108.1046,108.2216,35315.0
2020-10-28 12:30:00,111.0,111.1,110.94,111.01,28305.0,108.1826,108.28,108.1241,108.1923,28305.0
2020-10-28 12:40:00,111.03,111.09,110.75,110.75,65355.0,108.2118,108.2703,107.9389,107.9389,65355.0
2020-10-28 12:50:00,110.73,110.76,110.5,110.62,27209.0,107.9194,107.9487,107.6953,107.8122,27209.0
2020-10-28 13:00:00,110.57,110.6,110.32,110.45,24740.0,107.7635,107.7927,107.5198,107.6465,24740.0
2020-10-28 13:10:00,110.43,110.49,110.22,110.33,46479.0,107.627,107.6855,107.4224,107.5296,46479.0
2020-10-28 13:20:00,110.31,110.52,110.18,110.52,17878.0,107.5101,107.7148,107.3834,107.7148,17878.0
2020-10-28 13:30:00,110.49,110.84,110.47,110.78,24336.0,107.6855,108.0266,107.666,107.9682,24336.0
2020-10-28 13:40:00,110.78,110.81,110.57,110.81,22577.0,107.9682,107.9974,107.7635,107.9974,22577.0
2020-10-28 13:50:00,110.77,110.82,110.59,110.75,17486.0,107.9584,108.0071,107.783,107.9389,17486.0
2020-10-28 14:00:00,110.73,110.75,110.55,110.65,15753.0,107.9194,107.9389,107.744,107.8415,15753.0
2020-10-28 14:10:00,110.65,110.71,110.48,110.57,35193.0,107.8415,107.8999,107.6758,107.7635,35193.0
2020-10-28 14:20:00,110.54,111.04,110.54,111.01,15748.0,107.7343,108.2216,107.7343,108.1923,15748.0
2020-10-28 14:30:00,111.04,111.07,110.83,110.88,44010.0,108.2216,108.2508,108.0169,108.0656,44010.0
2020-10-28 14:40:00,110.87,111.02,110.68,110.75,44827.0,108.0559,108.2021,107.8707,107.9389,44827.0
2020-10-28 14:50:00,110.79,111.1,110.7,110.99,46928.0,107.9779,108.28,107.8902,108.1728,46928.0
2020-10-28 15:00:00,111.04,111.08,110.76,110.83,37510.0,108.2216,108.2605,107.9487,108.0169,37510.0
2020-10-28 15:10:00,110.83,110.94,110.58,110.63,53675.0,108.0169,108.1241,107.7732,107.822,53675.0
2020-10-28 15:20:00,110.63,111.0,110.63,110.94,41206.0,107.822,108.1826,107.822,108.1241,41206.0
2020-10-28 15:30:00,110.96,111.15,110.6,110.63,61339.0,108.1436,108.3288,107.7927,107.822,61339.0
2020-10-28 15:40:00,110.64,110.77,110.43,110.48,49927.0,107.8317,107.9584,107.627,107.6758,49927.0
2020-10-28 15:50:00,110.46,110.46,109.66,109.82,368792.0,107.6563,107.6563,106.8766,107.0325,368792.0
2020-10-29 09:30:00,109.28,109.84,109.07,109.22,78444.0,106.5062,107.052,106.3016,106.4478,78444.0
2020-10-29 09:40:00,109.23,110.1,108.9,109.88,75018.0,106.4575,107.3054,106.1359,107.091,75018.0
2020-10-29 09:50:00,109.92,110.25,109.83,110.2,28053.0,107.13,107.4516,107.0423,107.4029,28053.0
2020-10-29 10:00:00,110.17,110.72,110.09,110.54,30488.0,107.3736,107.9097,107.2957,107.7343,30488.0
2020-10-29 10:10:00,110.58,110.86,110.42,110.74,35277.0,107.7732,108.0461,107.6173,107.9292,35277.0
2020-10-29 10:20:00,110.79,110.94,110.65,110.82,28231.0,107.9779,108.1241,107.8415,108.0071,28231.0
2020-10-29 10:30:00,110.84,111.02,110.71,110.96,27134.0,108.0266,108.2021,107.8999,108.1436,27134.0
2020-10-29 10:40:00,110.98,111.04,110.45,110.53,17486.0,108.1631,108.2216,107.6465,107.7245,17486.0
2020-10-29 10:50:00,110.51,110.55,110.32,110.42,27112.0,107.705,107.744,107.5198,107.6173,27112.0
2020-10-29 11:00:00,110.44,110.5,109.87,109.91,23031.0,107.6368,107.6953,107.0813,107.1202,23031.0
2020-10-29 11:10:00,109.91,110.24,109.87,110.21,29575.0,107.1202,107.4419,107.0813,107.4126,29575.0
2020-10-29 11:20:00,110.16,110.32,109.93,109.94,34209.0,107.3639,107.5198,107.1397,107.1495,34209.0
2020-10-29 11:30:00,109.97,110.05,109.63,109.9,22073.0,107.1787,107.2567,106.8474,107.1105,22073.0
2020-10-29 11:40:00,109.89,109.91,109.58,109.8,17107.0,107.1008,107.1202,106.7986,107.013,17107.0
2020-10-29 11:50:00,109.8,110.09,109.64,109.71,28886.0,107.013,107.2957,106.8571,106.9253,28886.0
2020-10-29 12:00:00,109.76,109.82,109.51,109.66,24433.0,106.9741,107.0325,106.7304,106.8766,24433.0
2020-10-29 12:10:00,109.64,110.07,109.63,110.06,22046.0,106.8571,107.2762,106.8474,107.2664,22046.0
2020-10-29 12:20:00,110.06,110.07,109.83,109.86,14663.0,107.2664,107.2762,107.0423,107.0715,14663.0
2020-10-29 12:30:00,109.86,109.98,109.8,109.93,16203.0,107.0715,107.1885,107.013,107.1397,16203.0
2020-10-29 12:40:00,109.9,109.96,109.76,109.84,18766.0,107.1105,107.169,106.9741,107.052,18766.0
2020-10-29 12:50:00,109.83,109.86,109.62,109.79,26822.0,107.0423,107.0715,106.8376,107.0033,26822.0
2020-10-29 13:00:00,109.79,109.87,109.56,109.58,22328.0,107.0033,107.0813,106.7791,106.7986,22328.0
2020-10-29 13:10:00,109.57,109.68,109.53,109.57,26949.0,106.7889,106.8961,106.7499,106.7889,26949.0
2020-10-29 13:20:00,109.57,110.04,109.54,110.02,33398.0,106.7889,107.2469,106.7596,107.2275,33398.0
2020-10-29 13:30:00,110.03,110.14,109.9,110.04,34816.0,107.2372,107.3444,107.1105,107.2469,34816.0
2020-10-29 13:40:00,110.07,110.3,110.04,110.22,20561.0,107.2762,107.5003,107.2469,107.4224,20561.0
2020-10-29 13:50:00,110.2,110.34,110.17,110.27,34478.0,107.4029,107.5393,107.3736,107.4711,34478.0
2020-10-29 14:00:00,110.28,110.41,110.23,110.32,56326.0,107.4809,107.6076,107.4321,107.5198,56326.0
2020-10-29 14:10:00,110.34,110.48,110.14,110.42,40167.0,107.5393,107.6758,107.3444,107.6173,40167.0
2020-10-29 14:20:00,110.42,110.51,110.33,110.47,38544.0,107.6173,107.705,107.5296,107.666,38544.0
2020-10-29 14:30:00,110.47,110.51,110.24,110.34,47852.0,107.666,107.705,107.4419,107.5393,47852.0
2020-10-29 14:40:00,110.36,110.46,110.19,110.23,35548.0,107.5588,107.6563,107.3931,107.4321,35548.0
2020-10-29 14:50:00,110.22,110.42,110.21,110.35,38513.0,107.4224,107.6173,107.4126,107.5491,38513.0
2020-10-29 15:00:00,110.37,110.53,110.28,110.39,41562.0,107.5686,107.7245,107.4809,107.5881,41562.0
2020-10-29 15:10:00,110.42,110.45,110.14,110.42,33044.0,107.6173,107.6465,107.3444,107.6173,33044.0
2020-10-29 15:20:00,110.41,110.59,110.32,110.54,37232.0,107.6076,107.783,107.5198,107.7343,37232.0
2020-10-29 15:30:00,110.53,110.57,110.1,110.24,52570.0,107.7245,107.7635,107.3054,107.4419,52570.0
2020-10-29 15:40:00,110.23,110.36,110.04,110.27,90625.0,107.4321,107.5588,107.2469,107.4711,90625.0
2020-10-29 15:50:00,110.26,110.39,109.49,109.5,287756.0,107.4614,107.5881,106.7109,106.7207,287756.0
2020-10-30 09:30:00,108.86,109.76,107.87,109.24,101719.0,106.0969,106.9741,105.132,106.4673,101719.0
2020-10-30 09:40:00,109.22,109.23,108.55,108.77,61249.0,106.4478,106.4575,105.7948,106.0092,61249.0
2020-10-30 09:50:00,108.73,109.34,108.68,109.07,86950.0,105.9702,106.5647,105.9215,106.3016,86950.0
2020-10-30 10:00:00,109.09,109.64,108.99,109.19,103362.0,106.3211,106.8571,106.2236,106.4185,103362.0
2020-10-30 10:10:00,109.16,109.34,108.59,108.96,61031.0,106.3893,106.5647,105.8338,106.1944,61031.0
2020-10-30 10:20:00,108.88,108.92,108.51,108.65,50596.0,106.1164,106.1554,105.7558,105.8922,50596.0
2020-10-30 10:30:00,108.69,108.84,108.44,108.77,59290.0,105.9312,106.0774,105.6876,106.0092,59290.0
2020-10-30 10:40:00,108.7,108.76,108.18,108.22,78864.0,105.941,105.9994,105.4342,105.4731,78864.0
2020-10-30 10:50:00,108.21,108.47,108.05,108.07,76435.0,105.4634,105.7168,105.3075,105.327,76435.0
2020-10-30 11:00:00,108.08,108.6,107.87,107.87,82671.0,105.3367,105.8435,105.132,105.132,82671.0
2020-10-30 11:10:00,107.93,108.17,107.79,107.97,44817.0,105.1905,105.4244,105.0541,105.2295,44817.0
2020-10-30 11:20:00,107.97,108.15,107.58,107.77,50154.0,105.2295,105.4049,104.8494,105.0346,50154.0
2020-10-30 11:30:00,107.83,108.06,107.7,107.82,65017.0,105.093,105.3172,104.9663,105.0833,65017.0
2020-10-30 11:40:00,107.81,108.12,107.56,108.1,70959.0,105.0735,105.3757,104.8299,105.3562,70959.0
2020-10-30 11:50:00,108.11,108.33,108.0,108.26,50629.0,105.3659,105.5804,105.2587,105.5121,50629.0
2020-10-30 12:00:00,108.23,108.58,108.18,108.47,43249.0,105.4829,105.824,105.4342,105.7168,43249.0
2020-10-30 12:10:00,108.47,108.93,108.28,108.89,43317.0,105.7168,106.1651,105.5316,106.1261,43317.0
2020-10-30 12:20:00,108.84,109.07,108.79,109.0,35518.0,106.0774,106.3016,106.0287,106.2333,35518.0
2020-10-30 12:30:00,108.91,109.02,108.57,108.57,55007.0,106.1456,106.2528,105.8143,105.8143,55007.0
2020-10-30 12:40:00,108.6,108.79,108.5,108.78,28226.0,105.8435,106.0287,105.746,106.0189,28226.0
2020-10-30 12:50:00,108.77,108.81,108.59,108.62,38432.0,106.0092,106.0482,105.8338,105.863,38432.0
2020-10-30 13:00:00,108.62,108.75,108.48,108.52,43224.0,105.863,105.9897,105.7265,105.7655,43224.0
2020-10-30 13:10:00,108.52,108.54,108.27,108.3,23523.0,105.7655,105.785,105.5219,105.5511,23523.0
2020-10-30 13:20:00,108.27,108.58,108.25,108.52,23709.0,105.5219,105.824,105.5024,105.7655,23709.0
2020-10-30 13:30:00,108.49,108.53,108.27,108.4,28969.0,105.7363,105.7753,105.5219,105.6486,28969.0
2020-10-30 13:40:00,108.38,108.64,108.29,108.64,27270.0,105.6291,105.8825,105.5414,105.8825,27270.0
2020-10-30 13:50:00,108.73,108.73,108.4,108.56,44429.0,105.9702,105.9702,105.6486,105.8045,44429.0
2020-10-30 14:00:00,108.52,108.88,108.38,108.79,26900.0,105.7655,106.1164,105.6291,106.0287,26900.0
2020-10-30 14:10:00,108.79,108.81,108.61,108.78,26170.0,106.0287,106.0482,105.8532,106.0189,26170.0
2020-10-30 14:20:00,108.78,108.85,108.39,108.46,33198.0,106.0189,106.0872,105.6388,105.7071,33198.0
2020-10-30 14:30:00,108.44,108.73,108.32,108.62,35503.0,105.6876,105.9702,105.5706,105.863,35503.0
2020-10-30 14:40:00,108.6,108.76,108.38,108.76,45951.0,105.8435,105.9994,105.6291,105.9994,45951.0
2020-10-30 14:50:00,108.78,108.96,108.58,108.75,35906.0,106.0189,106.1944,105.824,105.9897,35906.0
2020-10-30 15:00:00,108.72,108.93,108.6,108.81,41927.0,105.9605,106.1651,105.8435,106.0482,41927.0
2020-10-30 15:10:00,108.79,109.19,108.79,109.04,76207.0,106.0287,106.4185,106.0287,106.2723,76207.0
2020-10-30 15:20:00,109.04,109.14,108.71,108.71,66419.0,106.2723,106.3698,105.9507,105.9507,66419.0
2020-10-30 15:30:00,108.69,108.76,108.39,108.7,76021.0,105.9312,105.9994,105.6388,105.941,76021.0
2020-10-30 15:40:00,108.7,109.26,108.7,108.89,88099.0,105.941,106.4867,105.941,106.1261,88099.0
2020-10-30 15:50:00,108.76,109.68,108.71,109.58,324850.0,105.9994,106.8961,105.9507,106.7986,324850.0
2020-11-02 09:30:00,111.14,111.15,108.85,108.85,137930.0,108.319,108.3288,106.0872,106.0872,137930.0
2020-11-02 09:40:00,108.86,109.45,108.75,109.45,74641.0,106.0969,106.6719,105.9897,106.6719,74641.0
2020-11-02 09:50:00,109.4,109.97,109.34,109.53,36874.0,106.6232,107.1787,106.5647,106.7499,36874.0
2020-11-02 10:00:00,109.59,110.12,109.52,109.57,34916.0,106.8084,107.3249,106.7401,106.7889,34916.0
2020-11-02 10:10:00,109.58,110.54,109.53,110.44,41405.0,106.7986,107.7343,106.7499,107.6368,41405.0
2020-11-02 10:20:00,110.45,110.46,109.5,109.5,49816.0,107.6465,107.6563,106.7207,106.7207,49816.0
2020-11-02 10:30:00,109.55,109.87,109.25,109.47,29796.0,106.7694,107.0813,106.477,106.6914,29796.0
2020-11-02 10:40:00,109.52,109.91,109.34,109.87,21674.0,106.7401,107.1202,106.5647,107.0813,21674.0
2020-11-02 10:50:00,109.82,110.1,109.65,110.01,22573.0,107.0325,107.3054,106.8668,107.2177,22573.0
2020-11-02 11:00:00,109.97,109.97,109.51,109.69,26773.0,107.1787,107.1787,106.7304,106.9058,26773.0
2020-11-02 11:10:00,109.68,109.72,109.12,109.18,52529.0,106.8961,106.9351,106.3503,106.4088,52529.0
2020-11-02 11:20:00,109.22,109.93,109.11,109.93,150003.0,106.4478,107.1397,106.3406,107.1397,150003.0
2020-11-02 11:30:00,109.94,110.19,109.7,110.17,44559.0,107.1495,107.3931,106.9156,107.3736,44559.0
2020-11-02 11:40:00,110.19,110.43,110.07,110.3,51544.0,107.3931,107.627,107.2762,107.5003,51544.0
2020-11-02 11:50:00,110.25,110.42,110.15,110.21,14989.0,107.4516,107.6173,107.3542,107.4126,14989.0
2020-11-02 12:00:00,110.25,110.3,109.96,110.3,26703.0,107.4516,107.5003,107.169,107.5003,26703.0
2020-11-02 12:10:00,110.31,110.32,110.01,110.01,29382.0,107.5101,107.5198,107.2177,107.2177,29382.0
2020-11-02 12:20:00,110.01,110.27,110.0,110.22,31433.0,107.2177,107.4711,107.208,107.4224,31433.0
2020-11-02 12:30:00,110.17,110.18,109.88,110.01,19289.0,107.3736,107.3834,107.091,107.2177,19289.0
2020-11-02 12:40:00,110.0,110.06,109.77,109.78,31800.0,107.208,107.2664,106.9838,106.9935,31800.0
2020-11-02 12:50:00,109.79,109.99,109.71,109.92,35876.0,107.0033,107.1982,106.9253,107.13,35876.0
2020-11-02 13:00:00,109.89,109.96,109.59,109.7,24423.0,107.1008,107.169,106.8084,106.9156,24423.0
2020-11-02 13:10:00,109.7,109.7,109.43,109.5,29073.0,106.9156,106.9156,106.6524,106.7207,29073.0
2020-11-02 13:20:00,109.53,109.67,109.45,109.54,35125.0,106.7499,106.8863,106.6719,106.7596,35125.0
2020-11-02 13:30:00,109.54,109.74,109.39,109.68,34561.0,106.7596,106.9546,106.6134,106.8961,34561.0
2020-11-02 13:40:00,109.7,109.85,109.55,109.59,17434.0,106.9156,107.0618,106.7694,106.8084,17434.0
2020-11-02 13:50:00,109.59,109.63,109.34,109.38,40360.0,106.8084,106.8474,106.5647,106.6037,40360.0
2020-11-02 14:00:00,109.36,109.65,109.33,109.56,19657.0,106.5842,106.8668,106.555,106.7791,19657.0
2020-11-02 14:10:00,109.55,109.72,109.49,109.61,25385.0,106.7694,106.9351,106.7109,106.8279,25385.0
2020-11-02 14:20:00,109.55,109.97,109.52,109.95,24183.0,106.7694,107.1787,106.7401,107.1592,24183.0
2020-11-02 14:30:00,109.98,110.12,109.86,110.03,26503.0,107.1885,107.3249,107.0715,107.2372,26503.0
2020-11-02 14:40:00,110.01,110.15,109.88,110.01,21557.0,107.2177,107.3542,107.091,107.2177,21557.0
2020-11-02 14:50:00,110.01,110.05,109.89,110.01,18700.0,107.2177,107.2567,107.1008,107.2177,18700.0
2020-11-02 15:00:00,110.0,110.22,109.99,110.14,23008.0,107.208,107.4224,107.1982,107.3444,23008.0
2020-11-02 15:10:00,110.15,110.45,110.15,110.45,29659.0,107.3542,107.6465,107.3542,107.6465,29659.0
2020-11-02 15:20:00,110.45,110.54,110.4,110.51,37067.0,107.6465,107.7343,107.5978,107.705,37067.0
2020-11-02 15:30:00,110.52,110.75,110.23,110.31,54162.0,107.7148,107.9389,107.4321,107.5101,54162.0
2020-11-02 15:40:00,110.32,110.57,110.14,110.48,65025.0,107.5198,107.7635,107.3444,107.6758,65025.0
2020-11-02 15:50:00,110.51,110.75,110.25,110.38,359201.0,107.705,107.9389,107.4516,107.5783,359201.0
2020-11-03 09:30:00,111.25,111.82,110.72,110.95,89905.0,108.4262,108.9818,107.9097,108.1338,89905.0
2020-11-03 09:40:00,110.93,111.54,110.89,111.42,38001.0,108.1144,108.7089,108.0754,108.5919,38001.0
2020-11-03 09:50:00,111.38,111.72,111.24,111.47,55011.0,108.5529,108.8843,108.4165,108.6407,55011.0
2020-11-03 10:00:00,111.48,111.51,110.97,111.01,46835.0,108.6504,108.6796,108.1533,108.1923,46835.0
2020-11-03 10:10:00,110.99,111.35,110.83,111.26,46753.0,108.1728,108.5237,108.0169,108.436,46753.0
2020-11-03 10:20:00,111.3,111.67,111.26,111.3,85280.0,108.475,108.8356,108.436,108.475,85280.0
2020-11-03 10:30:00,111.35,111.8,111.35,111.77,59476.0,108.5237,108.9623,108.5237,108.933,59476.0
2020-11-03 10:40:00,111.79,111.81,111.45,111.45,45537.0,108.9525,108.972,108.6212,108.6212,45537.0
2020-11-03 10:50:00,111.53,111.74,111.08,111.74,66792.0,108.6991,108.9038,108.2605,108.9038,66792.0
2020-11-03 11:00:00,111.74,111.85,111.33,111.52,94195.0,108.9038,109.011,108.5042,108.6894,94195.0
2020-11-03 11:10:00,111.52,111.63,111.29,111.62,40776.0,108.6894,108.7966,108.4652,108.7868,40776.0
2020-11-03 11:20:00,111.69,112.01,111.69,111.86,33979.0,108.8551,109.1669,108.8551,109.0208,33979.0
2020-11-03 11:30:00,111.88,112.17,111.78,112.0,64976.0,109.0402,109.3229,108.9428,109.1572,64976.0
2020-11-03 11:40:00,112.03,112.03,111.69,111.96,45819.0,109.1864,109.1864,108.8551,109.1182,45819.0
2020-11-03 11:50:00,111.96,112.03,111.63,111.64,27723.0,109.1182,109.1864,108.7966,108.8063,27723.0
2020-11-03 12:00:00,111.7,111.75,111.62,111.72,36237.0,108.8648,108.9135,108.7868,108.8843,36237.0
2020-11-03 12:10:00,111.71,112.18,111.71,112.04,46774.0,108.8746,109.3326,108.8746,109.1962,46774.0
2020-11-03 12:20:00,112.05,112.31,112.05,112.27,23023.0,109.2059,109.4593,109.2059,109.4203,23023.0
2020-11-03 12:30:00,112.26,112.39,112.08,112.14,30721.0,109.4106,109.5373,109.2352,109.2936,30721.0
2020-11-03 12:40:00,112.14,112.18,111.99,112.01,20430.0,109.2936,109.3326,109.1475,109.1669,20430.0
2020-11-03 12:50:00,112.02,112.07,111.61,111.63,22352.0,109.1767,109.2254,108.7771,108.7966,22352.0
2020-11-03 13:00:00,111.64,111.97,111.64,111.96,17286.0,108.8063,109.128,108.8063,109.1182,17286.0
2020-11-03 13:10:00,111.94,112.03,111.77,111.84,22122.0,109.0987,109.1864,108.933,109.0013,22122.0
2020-11-03 13:20:00,111.83,111.93,111.65,111.71,15753.0,108.9915,109.089,108.8161,108.8746,15753.0
2020-11-03 13:30:00,111.75,111.8,111.51,111.56,23469.0,108.9135,108.9623,108.6796,108.7284,23469.0
2020-11-03 13:40:00,111.55,111.55,111.09,111.09,35747.0,108.7186,108.7186,108.2703,108.2703,35747.0
2020-11-03 13:50:00,111.11,111.14,110.75,110.77,46881.0,108.2898,108.319,107.9389,107.9584,46881.0
2020-11-03 14:00:00,110.77,111.02,110.71,110.83,41962.0,107.9584,108.2021,107.8999,108.0169,41962.0
2020-11-03 14:10:00,110.84,111.08,110.78,111.0,25488.0,108.0266,108.2605,107.9682,108.1826,25488.0
2020-11-03 14:20:00,111.04,111.1,110.85,110.92,22762.0,108.2216,108.28,108.0364,108.1046,22762.0
2020-11-03 14:30:00,110.93,111.08,110.89,110.94,28134.0,108.1144,108.2605,108.0754,108.1241,28134.0
2020-11-03 14:40:00,110.94,111.07,110.9,111.07,41266.0,108.1241,108.2508,108.0851,108.2508,41266.0
2020-11-03 14:50:00,111.04,111.07,110.93,110.95,30139.0,108.2216,108.2508,108.1144,108.1338,30139.0
2020-11-03 15:00:00,110.96,110.97,110.74,110.81,28546.0,108.1436,108.1533,107.9292,107.9974,28546.0
2020-11-03 15:10:00,110.84,111.01,110.74,110.93,23568.0,108.0266,108.1923,107.9292,108.1144,23568.0
2020-11-03 15:20:00,110.95,111.35,110.93,111.32,43964.0,108.1338,108.5237,108.1144,108.4945,43964.0
2020-11-03 15:30:00,111.33,111.55,111.26,111.49,59458.0,108.5042,108.7186,108.436,108.6601,59458.0
2020-11-03 15:40:00,111.5,111.76,111.44,111.55,73655.0,108.6699,108.9233,108.6114,108.7186,73655.0
2020-11-03 15:50:00,111.53,111.8,111.04,111.04,243570.0,108.6991,108.9623,108.2216,108.2216,243570.0
2020-11-04 09:30:00,113.91,115.95,113.32,113.35,416297.0,111.0187,113.0069,110.4437,110.4729,416297.0
2020-11-04 09:40:00,113.41,114.94,112.81,114.94,286387.0,110.5314,112.0226,109.9466,112.0226,286387.0
2020-11-04 09:50:00,114.93,115.3,114.48,115.27,153946.0,112.0128,112.3734,111.5743,112.3442,153946.0
2020-11-04 10:00:00,115.19,115.48,114.82,115.3,104046.0,112.2662,112.5489,111.9056,112.3734,104046.0
2020-11-04 10:10:00,115.4,115.76,114.87,115.47,117614.0,112.4709,112.8218,111.9544,112.5391,117614.0
2020-11-04 10:20:00,115.5,115.91,115.28,115.36,95285.0,112.5684,112.968,112.3539,112.4319,95285.0
2020-11-04 10:30:00,115.39,115.46,114.48,114.8,64426.0,112.4612,112.5294,111.5743,111.8861,64426.0
2020-11-04 10:40:00,114.72,115.41,114.42,115.19,49610.0,111.8082,112.4806,111.5158,112.2662,49610.0
2020-11-04 10:50:00,115.17,115.37,115.0,115.21,64652.0,112.2467,112.4417,112.0811,112.2857,64652.0
2020-11-04 11:00:00,115.21,115.46,115.05,115.08,46262.0,112.2857,112.5294,112.1298,112.159,46262.0
2020-11-04 11:10:00,115.07,115.11,114.53,115.02,50159.0,112.1493,112.1883,111.623,112.1005,50159.0
2020-11-04 11:20:00,115.02,115.38,114.85,114.99,49544.0,112.1005,112.4514,111.9349,112.0713,49544.0
2020-11-04 11:30:00,115.0,115.6,114.99,115.01,52520.0,112.0811,112.6658,112.0713,112.0908,52520.0
2020-11-04 11:40:00,115.04,115.3,114.95,115.23,55019.0,112.12,112.3734,112.0323,112.3052,55019.0
2020-11-04 11:50:00,115.26,115.63,115.24,115.55,46370.0,112.3345,112.6951,112.315,112.6171,46370.0
2020-11-04 12:00:00,115.55,115.79,115.5,115.77,71908.0,112.6171,112.851,112.5684,112.8315,71908.0
2020-11-04 12:10:00,115.8,116.26,115.64,115.91,56505.0,112.8607,113.3091,112.7048,112.968,56505.0
2020-11-04 12:20:00,115.92,116.35,115.9,116.31,65728.0,112.9777,113.3968,112.9582,113.3578,65728.0
2020-11-04 12:30:00,116.32,116.33,116.04,116.13,30801.0,113.3675,113.3773,113.0947,113.1824,30801.0
2020-11-04 12:40:00,116.08,116.34,116.05,116.32,45784.0,113.1336,113.387,113.1044,113.3675,45784.0
2020-11-04 12:50:00,116.3,116.45,115.95,116.0,48174.0,113.3481,113.4942,113.0069,113.0557,48174.0
2020-11-04 13:00:00,116.04,116.16,115.93,115.96,32736.0,113.0947,113.2116,112.9874,113.0167,32736.0
2020-11-04 13:10:00,115.96,116.42,115.87,116.29,42945.0,113.0167,113.465,112.929,113.3383,42945.0
2020-11-04 13:20:00,116.31,116.39,116.14,116.32,31187.0,113.3578,113.4358,113.1921,113.3675,31187.0
2020-11-04 13:30:00,116.35,116.83,116.09,116.83,51114.0,113.3968,113.8646,113.1434,113.8646,51114.0
2020-11-04 13:40:00,116.85,116.88,116.06,116.23,28953.0,113.8841,113.9133,113.1141,113.2798,28953.0
2020-11-04 13:50:00,116.3,116.55,116.12,116.38,35570.0,113.3481,113.5917,113.1726,113.426,35570.0
2020-11-04 14:00:00,116.43,116.72,116.28,116.66,37351.0,113.4748,113.7574,113.3286,113.6989,37351.0
2020-11-04 14:10:00,116.64,116.75,116.46,116.72,31659.0,113.6794,113.7866,113.504,113.7574,31659.0
2020-11-04 14:20:00,116.68,116.83,116.59,116.64,29634.0,113.7184,113.8646,113.6307,113.6794,29634.0
2020-11-04 14:30:00,116.66,116.67,116.42,116.48,30910.0,113.6989,113.7087,113.465,113.5235,30910.0
2020-11-04 14:40:00,116.39,116.42,115.84,115.95,43300.0,113.4358,113.465,112.8997,113.0069,43300.0
2020-11-04 14:50:00,115.95,116.08,115.72,115.78,51242.0,113.0069,113.1336,112.7828,112.8413,51242.0
2020-11-04 15:00:00,115.81,115.83,115.34,115.56,54340.0,112.8705,112.89,112.4124,112.6268,54340.0
2020-11-04 15:10:00,115.54,115.8,115.44,115.54,42827.0,112.6073,112.8607,112.5099,112.6073,42827.0
2020-11-04 15:20:00,115.55,115.77,115.39,115.46,60497.0,112.6171,112.8315,112.4612,112.5294,60497.0
2020-11-04 15:30:00,115.49,115.8,115.35,115.56,83641.0,112.5586,112.8607,112.4222,112.6268,83641.0
2020-11-04 15:40:00,115.55,115.97,115.26,115.93,176296.0,112.6171,113.0264,112.3345,112.9874,176296.0
2020-11-04 15:50:00,115.91,116.42,115.74,116.02,376675.0,112.968,113.465,112.8023,113.0752,376675.0
2020-11-05 09:30:00,117.57,119.31,117.57,118.46,234667.0,114.5858,116.2817,114.5858,115.4532,234667.0
2020-11-05 09:40:00,118.4,118.85,118.02,118.66,127386.0,115.3948,115.8333,115.0244,115.6482,127386.0
2020-11-05 09:50:00,118.66,118.78,117.43,117.56,170488.0,115.6482,115.7651,114.4494,114.5761,170488.0
2020-11-05 10:00:00,117.6,118.14,117.4,117.88,320924.0,114.6151,115.1414,114.4201,114.888,320924.0
2020-11-05 10:10:00,117.95,118.21,117.61,118.19,85480.0,114.9562,115.2096,114.6248,115.1901,85480.0
2020-11-05 10:20:00,118.17,118.23,117.59,117.59,88715.0,115.1706,115.2291,114.6053,114.6053,88715.0
2020-11-05 10:30:00,117.57,118.63,117.5,118.37,107538.0,114.5858,115.6189,114.5176,115.3655,107538.0
2020-11-05 10:40:00,118.33,118.54,118.13,118.38,108551.0,115.3265,115.5312,115.1316,115.3753,108551.0
2020-11-05 10:50:00,118.38,118.64,118.12,118.17,249458.0,115.3753,115.6287,115.1219,115.1706,249458.0
2020-11-05 11:00:00,118.16,118.29,117.74,117.78,221298.0,115.1608,115.2875,114.7515,114.7905,221298.0
2020-11-05 11:10:00,117.78,118.29,117.5,117.67,108265.0,114.7905,115.2875,114.5176,114.6833,108265.0
2020-11-05 11:20:00,117.68,117.89,117.55,117.71,84203.0,114.693,114.8977,114.5663,114.7223,84203.0
2020-11-05 11:30:00,117.72,117.78,116.95,117.01,128929.0,114.732,114.7905,113.9816,114.04,128929.0
2020-11-05 11:40:00,116.98,117.46,116.92,116.97,73372.0,114.0108,114.4786,113.9523,114.001,73372.0
2020-11-05 11:50:00,116.96,117.39,116.86,117.29,138851.0,113.9913,114.4104,113.8938,114.3129,138851.0
2020-11-05 12:00:00,117.34,117.52,117.14,117.22,35638.0,114.3617,114.5371,114.1667,114.2447,35638.0
2020-11-05 12:10:00,117.21,117.33,116.57,116.69,63896.0,114.235,114.3519,113.6112,113.7282,63896.0
2020-11-05 12:20:00,116.78,116.78,116.28,116.59,96676.0,113.8159,113.8159,113.3286,113.6307,96676.0
2020-11-05 12:30:00,116.61,117.18,116.52,117.14,104419.0,113.6502,114.2057,113.5625,114.1667,104419.0
2020-11-05 12:40:00,117.13,117.32,117.0,117.13,40362.0,114.157,114.3422,114.0303,114.157,40362.0
2020-11-05 12:50:00,117.21,117.27,116.69,116.83,109386.0,114.235,114.2934,113.7282,113.8646,109386.0
2020-11-05 13:00:00,116.85,117.11,116.71,116.87,69933.0,113.8841,114.1375,113.7476,113.9036,69933.0
2020-11-05 13:10:00,116.87,116.99,116.82,116.92,30398.0,113.9036,114.0205,113.8549,113.9523,30398.0
2020-11-05 13:20:00,116.9,117.1,116.89,116.98,66620.0,113.9328,114.1277,113.9231,114.0108,66620.0
2020-11-05 13:30:00,117.0,117.09,116.96,117.05,36594.0,114.0303,114.118,113.9913,114.079,36594.0
2020-11-05 13:40:00,117.05,117.48,117.03,117.38,61112.0,114.079,114.4981,114.0595,114.4006,61112.0
2020-11-05 13:50:00,117.39,117.58,117.35,117.51,41547.0,114.4104,114.5956,114.3714,114.5273,41547.0
2020-11-05 14:00:00,117.54,117.73,117.37,117.42,111115.0,114.5566,114.7418,114.3909,114.4396,111115.0
2020-11-05 14:10:00,117.41,117.81,117.29,117.79,89907.0,114.4299,114.8197,114.3129,114.8002,89907.0
2020-11-05 14:20:00,117.78,118.04,117.56,118.04,157421.0,114.7905,115.0439,114.5761,115.0439,157421.0
2020-11-05 14:30:00,118.01,118.2,117.75,117.78,92073.0,115.0147,115.1998,114.7613,114.7905,92073.0
2020-11-05 14:40:00,117.81,118.06,117.6,117.62,58555.0,114.8197,115.0634,114.6151,114.6346,58555.0
2020-11-05 14:50:00,117.59,117.79,117.36,117.71,93813.0,114.6053,114.8002,114.3811,114.7223,93813.0
2020-11-05 15:00:00,117.68,117.73,117.46,117.53,73373.0,114.693,114.7418,114.4786,114.5468,73373.0
2020-11-05 15:10:00,117.55,117.61,117.11,117.15,91079.0,114.5663,114.6248,114.1375,114.1765,91079.0
2020-11-05 15:20:00,117.12,117.27,117.02,117.16,123930.0,114.1472,114.2934,114.0498,114.1862,123930.0
2020-11-05 15:30:00,117.15,117.18,116.73,116.99,133967.0,114.1765,114.2057,113.7671,114.0205,133967.0
2020-11-05 15:40:00,117.0,117.17,116.54,116.81,216577.0,114.0303,114.196,113.582,113.8451,216577.0
2020-11-05 15:50:00,116.82,117.29,116.68,117.27,418739.0,113.8549,114.3129,113.7184,114.2934,418739.0
2020-11-06 09:30:00,126.89,127.03,124.56,126.21,1388508.0,123.6693,123.8057,121.3984,123.0065,1388508.0
2020-11-06 09:40:00,126.18,126.71,125.3,125.45,581155.0,122.9773,123.4938,122.1196,122.2658,581155.0
2020-11-06 09:50:00,125.37,125.52,123.51,124.02,384601.0,122.1878,122.334,120.375,120.8721,384601.0
2020-11-06 10:00:00,124.06,124.8,123.54,124.6,293817.0,120.9111,121.6323,120.4043,121.4374,293817.0
2020-11-06 10:10:00,124.6,124.6,123.36,124.02,245169.0,121.4374,121.4374,120.2289,120.8721,245169.0
2020-11-06 10:20:00,124.03,124.87,123.99,124.65,173550.0,120.8819,121.7005,120.8429,121.4861,173550.0
2020-11-06 10:30:00,124.63,124.7,123.9,124.24,151259.0,121.4666,121.5348,120.7552,121.0865,151259.0
2020-11-06 10:40:00,124.24,124.89,123.69,124.16,168700.0,121.0865,121.72,120.5505,121.0086,168700.0
2020-11-06 10:50:00,124.12,124.16,123.23,123.89,144121.0,120.9696,121.0086,120.1022,120.7454,144121.0
2020-11-06 11:00:00,123.81,123.95,123.54,123.75,91364.0,120.6674,120.8039,120.4043,120.609,91364.0
2020-11-06 11:10:00,123.68,123.73,123.41,123.59,87071.0,120.5407,120.5895,120.2776,120.453,87071.0
2020-11-06 11:20:00,123.68,124.36,123.5,124.14,121335.0,120.5407,121.2035,120.3653,120.9891,121335.0
2020-11-06 11:30:00,124.14,124.99,124.02,124.84,145315.0,120.9891,121.8175,120.8721,121.6713,145315.0
2020-11-06 11:40:00,124.84,125.0,124.54,124.57,111814.0,121.6713,121.8272,121.3789,121.4081,111814.0
2020-11-06 11:50:00,124.6,124.71,123.86,124.48,82544.0,121.4374,121.5446,120.7162,121.3204,82544.0
2020-11-06 12:00:00,124.52,124.97,124.43,124.87,121820.0,121.3594,121.798,121.2717,121.7005,121820.0
2020-11-06 12:10:00,124.84,125.0,124.08,124.37,161912.0,121.6713,121.8272,120.9306,121.2132,161912.0
2020-11-06 12:20:00,124.35,124.6,124.22,124.58,97274.0,121.1937,121.4374,121.067,121.4179,97274.0
2020-11-06 12:30:00,124.61,124.95,124.23,124.42,93526.0,121.4471,121.7785,121.0768,121.262,93526.0
2020-11-06 12:40:00,124.42,124.5,124.02,124.11,79676.0,121.262,121.3399,120.8721,120.9598,79676.0
2020-11-06 12:50:00,124.1,124.24,123.93,124.22,57275.0,120.9501,121.0865,120.7844,121.067,57275.0
2020-11-06 13:00:00,124.23,124.26,123.88,124.05,87058.0,121.0768,121.106,120.7357,120.9013,87058.0
2020-11-06 13:10:00,124.05,124.19,123.96,124.05,107175.0,120.9013,121.0378,120.8136,120.9013,107175.0
2020-11-06 13:20:00,124.05,124.21,123.8,123.85,58504.0,120.9013,121.0573,120.6577,120.7064,58504.0
2020-11-06 13:30:00,123.84,124.21,123.84,124.15,44893.0,120.6967,121.0573,120.6967,120.9988,44893.0
2020-11-06 13:40:00,124.17,124.39,124.06,124.1,145776.0,121.0183,121.2327,120.9111,120.9501,145776.0
2020-11-06 13:50:00,124.12,124.36,124.05,124.29,59179.0,120.9696,121.2035,120.9013,121.1353,59179.0
2020-11-06 14:00:00,124.29,124.35,123.7,123.93,86389.0,121.1353,121.1937,120.5602,120.7844,86389.0
2020-11-06 14:10:00,123.93,124.05,123.58,123.58,57535.0,120.7844,120.9013,120.4433,120.4433,57535.0
2020-11-06 14:20:00,123.61,123.8,123.32,123.48,52794.0,120.4725,120.6577,120.1899,120.3458,52794.0
2020-11-06 14:30:00,123.48,123.9,123.48,123.66,74975.0,120.3458,120.7552,120.3458,120.5212,74975.0
2020-11-06 14:40:00,123.66,123.82,123.2,123.33,57542.0,120.5212,120.6772,120.0729,120.1996,57542.0
2020-11-06 14:50:00,123.33,123.44,122.95,123.03,84776.0,120.1996,120.3068,119.8293,119.9072,84776.0
2020-11-06 15:00:00,123.04,123.07,122.72,122.85,55312.0,119.917,119.9462,119.6051,119.7318,55312.0
2020-11-06 15:10:00,122.84,123.11,122.72,122.87,68340.0,119.7221,119.9852,119.6051,119.7513,68340.0
2020-11-06 15:20:00,122.87,123.5,122.7,123.41,88027.0,119.7513,120.3653,119.5856,120.2776,88027.0
2020-11-06 15:30:00,123.38,123.96,123.16,123.78,168142.0,120.2483,120.8136,120.0339,120.6382,168142.0
2020-11-06 15:40:00,123.68,124.13,123.58,124.12,180120.0,120.5407,120.9793,120.4433,120.9696,180120.0
2020-11-06 15:50:00,124.13,124.14,123.4,123.54,577214.0,120.9793,120.9891,120.2678,120.4043,577214.0
2020-11-09 09:30:00,125.5,126.96,124.53,124.77,340364.0,122.3145,123.7375,121.3692,121.6031,340364.0
2020-11-09 09:40:00,124.73,125.9,124.36,125.85,222460.0,121.5641,122.7044,121.2035,122.6557,222460.0
2020-11-09 09:50:00,125.82,125.88,124.64,124.8,175797.0,122.6264,122.6849,121.4764,121.6323,175797.0
2020-11-09 10:00:00,124.78,125.2,124.13,124.55,83705.0,121.6128,122.0222,120.9793,121.3887,83705.0
2020-11-09 10:10:00,124.41,124.84,124.05,124.78,147134.0,121.2522,121.6713,120.9013,121.6128,147134.0
2020-11-09 10:20:00,124.78,124.84,124.15,124.26,139590.0,121.6128,121.6713,120.9988,121.106,139590.0
2020-11-09 10:30:00,124.25,124.42,123.34,123.73,72296.0,121.0963,121.262,120.2094,120.5895,72296.0
2020-11-09 10:40:00,123.75,123.95,123.09,123.26,78724.0,120.609,120.8039,119.9657,120.1314,78724.0
2020-11-09 10:50:00,123.3,124.48,123.28,124.41,92768.0,120.1704,121.3204,120.1509,121.2522,92768.0
2020-11-09 11:00:00,124.45,124.51,123.76,124.23,228065.0,121.2912,121.3497,120.6187,121.0768,228065.0
2020-11-09 11:10:00,124.2,124.29,123.61,124.29,56609.0,121.0475,121.1353,120.4725,121.1353,56609.0
2020-11-09 11:20:00,124.34,124.94,124.28,124.94,39733.0,121.184,121.7688,121.1255,121.7688,39733.0
2020-11-09 11:30:00,124.93,124.93,124.58,124.67,26438.0,121.759,121.759,121.4179,121.5056,26438.0
2020-11-09 11:40:00,124.69,124.82,124.43,124.62,54938.0,121.5251,121.6518,121.2717,121.4569,54938.0
2020-11-09 11:50:00,124.64,124.81,124.04,124.71,51131.0,121.4764,121.6421,120.8916,121.5446,51131.0
2020-11-09 12:00:00,124.68,124.79,124.22,124.53,92155.0,121.5154,121.6226,121.067,121.3692,92155.0
2020-11-09 12:10:00,124.48,124.51,123.44,123.52,111181.0,121.3204,121.3497,120.3068,120.3848,111181.0
2020-11-09 12:20:00,123.47,123.99,123.36,123.82,66375.0,120.3361,120.8429,120.2289,120.6772,66375.0
2020-11-09 12:30:00,123.75,124.2,123.75,124.12,61630.0,120.609,121.0475,120.609,120.9696,61630.0
2020-11-09 12:40:00,124.13,124.22,122.97,123.08,47279.0,120.9793,121.067,119.8488,119.956,47279.0
2020-11-09 12:50:00,123.06,123.25,122.61,123.24,81666.0,119.9365,120.1216,119.4979,120.1119,81666.0
2020-11-09 13:00:00,123.25,123.86,123.24,123.83,75089.0,120.1216,120.7162,120.1119,120.6869,75089.0
2020-11-09 13:10:00,123.92,124.17,123.87,124.05,45414.0,120.7746,121.0183,120.7259,120.9013,45414.0
2020-11-09 13:20:00,124.02,124.34,123.87,124.32,53136.0,120.8721,121.184,120.7259,121.1645,53136.0
2020-11-09 13:30:00,124.29,124.48,124.24,124.43,62670.0,121.1353,121.3204,121.0865,121.2717,62670.0
2020-11-09 13:40:00,124.41,124.41,123.93,124.06,30298.0,121.2522,121.2522,120.7844,120.9111,30298.0
2020-11-09 13:50:00,124.06,124.29,123.82,124.0,35154.0,120.9111,121.1353,120.6772,120.8526,35154.0
2020-11-09 14:00:00,123.99,124.14,123.88,123.98,26483.0,120.8429,120.9891,120.7357,120.8331,26483.0
2020-11-09 14:10:00,123.98,124.03,123.66,123.68,34719.0,120.8331,120.8819,120.5212,120.5407,34719.0
2020-11-09 14:20:00,123.65,123.68,123.15,123.26,31121.0,120.5115,120.5407,120.0242,120.1314,31121.0
2020-11-09 14:30:00,123.21,123.61,123.0,123.55,71219.0,120.0827,120.4725,119.878,120.414,71219.0
2020-11-09 14:40:00,123.5,123.78,123.49,123.7,60972.0,120.3653,120.6382,120.3556,120.5602,60972.0
2020-11-09 14:50:00,123.72,123.72,123.34,123.55,62338.0,120.5797,120.5797,120.2094,120.414,62338.0
2020-11-09 15:00:00,123.6,123.88,123.54,123.81,42566.0,120.4628,120.7357,120.4043,120.6674,42566.0
2020-11-09 15:10:00,123.83,124.0,123.67,123.86,50424.0,120.6869,120.8526,120.531,120.7162,50424.0
2020-11-09 15:20:00,123.89,124.1,123.7,123.91,94202.0,120.7454,120.9501,120.5602,120.7649,94202.0
2020-11-09 15:30:00,123.92,124.18,123.78,124.01,73451.0,120.7746,121.028,120.6382,120.8624,73451.0
2020-11-09 15:40:00,123.99,124.02,123.3,123.38,75503.0,120.8429,120.8721,120.1704,120.2483,75503.0
2020-11-09 15:50:00,123.35,123.38,122.57,122.76,342171.0,120.2191,120.2483,119.4589,119.6441,342171.0
2020-11-10 09:30:00,119.03,120.58,118.6,120.27,523723.0,116.0088,117.5194,115.5897,117.2173,523723.0
2020-11-10 09:40:00,120.28,121.83,120.0,120.66,200909.0,117.227,118.7377,116.9541,117.5974,200909.0
2020-11-10 09:50:00,120.71,120.89,119.95,120.3,77395.0,117.6461,117.8216,116.9054,117.2465,77395.0
2020-11-10 10:00:00,120.16,121.14,120.11,120.91,59766.0,117.1101,118.0652,117.0613,117.841,59766.0
2020-11-10 10:10:00,120.9,120.93,120.32,120.68,70810.0,117.8313,117.8605,117.266,117.6169,70810.0
2020-11-10 10:20:00,120.73,121.21,120.57,121.08,62839.0,117.6656,118.1334,117.5097,118.0067,62839.0
2020-11-10 10:30:00,121.09,121.37,120.46,120.46,69843.0,118.0165,118.2894,117.4025,117.4025,69843.0
2020-11-10 10:40:00,120.51,120.77,120.03,120.07,77980.0,117.4512,117.7046,116.9834,117.0224,77980.0
2020-11-10 10:50:00,120.04,120.43,119.94,120.4,77755.0,116.9931,117.3732,116.8957,117.344,77755.0
2020-11-10 11:00:00,120.39,120.58,120.12,120.32,51671.0,117.3342,117.5194,117.0711,117.266,51671.0
2020-11-10 11:10:00,120.32,120.9,120.27,120.83,56702.0,117.266,117.8313,117.2173,117.7631,56702.0
2020-11-10 11:20:00,120.79,122.26,120.71,122.2,112339.0,117.7241,119.1568,117.6461,119.0983,112339.0
2020-11-10 11:30:00,122.16,122.56,121.87,121.91,56731.0,119.0593,119.4492,118.7767,118.8157,56731.0
2020-11-10 11:40:00,121.94,122.45,121.66,121.67,43105.0,118.8449,119.342,118.572,118.5818,43105.0
2020-11-10 11:50:00,121.67,122.12,121.53,122.01,65485.0,118.5818,119.0203,118.4453,118.9131,65485.0
2020-11-10 12:00:00,122.06,122.95,122.05,122.89,47418.0,118.9619,119.8293,118.9521,119.7708,47418.0
2020-11-10 12:10:00,122.79,123.24,122.67,122.87,69456.0,119.6733,120.1119,119.5564,119.7513,69456.0
2020-11-10 12:20:00,122.87,122.87,122.29,122.33,26590.0,119.7513,119.7513,119.186,119.225,26590.0
2020-11-10 12:30:00,122.38,122.49,122.11,122.12,30538.0,119.2737,119.3809,119.0106,119.0203,30538.0
2020-11-10 12:40:00,122.15,122.65,122.12,122.59,75994.0,119.0496,119.5369,119.0203,119.4784,75994.0
2020-11-10 12:50:00,122.59,122.59,122.23,122.42,30583.0,119.4784,119.4784,119.1275,119.3127,30583.0
2020-11-10 13:00:00,122.47,122.86,122.46,122.6,17509.0,119.3614,119.7415,119.3517,119.4881,17509.0
2020-11-10 13:10:00,122.62,122.67,121.9,122.0,29649.0,119.5076,119.5564,118.8059,118.9034,29649.0
2020-11-10 13:20:00,122.0,122.0,121.54,121.54,34238.0,118.9034,118.9034,118.4551,118.4551,34238.0
2020-11-10 13:30:00,121.52,121.61,121.0,121.41,32526.0,118.4356,118.5233,117.9288,118.3284,32526.0
2020-11-10 13:40:00,121.37,121.62,121.22,121.35,53275.0,118.2894,118.533,118.1432,118.2699,53275.0
2020-11-10 13:50:00,121.36,121.75,121.36,121.7,23170.0,118.2796,118.6597,118.2796,118.611,23170.0
2020-11-10 14:00:00,121.79,122.3,121.79,122.26,37973.0,118.6987,119.1958,118.6987,119.1568,37973.0
2020-11-10 14:10:00,122.23,122.23,121.17,121.45,43367.0,119.1275,119.1275,118.0944,118.3673,43367.0
2020-11-10 14:20:00,121.46,121.5,120.87,121.07,50349.0,118.3771,118.4161,117.8021,117.997,50349.0
2020-11-10 14:30:00,121.04,121.83,121.04,121.76,29421.0,117.9677,118.7377,117.9677,118.6695,29421.0
2020-11-10 14:40:00,121.76,121.93,120.88,121.09,32404.0,118.6695,118.8352,117.8118,118.0165,32404.0
2020-11-10 14:50:00,121.21,121.68,121.03,121.68,51629.0,118.1334,118.5915,117.958,118.5915,51629.0
2020-11-10 15:00:00,121.63,121.74,121.0,121.04,49100.0,118.5428,118.65,117.9288,117.9677,49100.0
2020-11-10 15:10:00,121.1,121.66,121.05,121.58,60178.0,118.0262,118.572,117.9775,118.494,60178.0
2020-11-10 15:20:00,121.6,122.23,121.58,122.07,71184.0,118.5135,119.1275,118.494,118.9716,71184.0
2020-11-10 15:30:00,122.08,122.16,121.63,121.71,41744.0,118.9813,119.0593,118.5428,118.6207,41744.0
2020-11-10 15:40:00,121.71,122.22,121.7,121.77,91757.0,118.6207,119.1178,118.611,118.6792,91757.0
2020-11-10 15:50:00,121.82,121.96,121.24,121.72,285565.0,118.7279,118.8644,118.1627,118.6305,285565.0
2020-11-11 09:30:00,122.91,123.25,122.04,122.38,128765.0,119.7903,120.1216,118.9424,119.2737,128765.0
2020-11-11 09:40:00,122.43,123.41,122.32,123.41,150489.0,119.3225,120.2776,119.2153,120.2776,150489.0
2020-11-11 09:50:00,123.36,123.49,123.0,123.38,110861.0,120.2289,120.3556,119.878,120.2483,110861.0
2020-11-11 10:00:00,123.41,123.83,123.36,123.64,85391.0,120.2776,120.6869,120.2289,120.5017,85391.0
2020-11-11 10:10:00,123.64,123.92,123.3,123.56,77743.0,120.5017,120.7746,120.1704,120.4238,77743.0
2020-11-11 10:20:00,123.55,123.95,123.54,123.82,31485.0,120.414,120.8039,120.4043,120.6772,31485.0
2020-11-11 10:30:00,123.78,123.79,123.5,123.77,43308.0,120.6382,120.6479,120.3653,120.6285,43308.0
2020-11-11 10:40:00,123.75,123.94,123.47,123.94,49994.0,120.609,120.7941,120.3361,120.7941,49994.0
2020-11-11 10:50:00,123.94,124.33,123.93,124.2,53777.0,120.7941,121.1742,120.7844,121.0475,53777.0
2020-11-11 11:00:00,124.21,124.63,124.07,124.63,41068.0,121.0573,121.4666,120.9208,121.4666,41068.0
2020-11-11 11:10:00,124.63,125.11,124.56,125.1,74511.0,121.4666,121.9344,121.3984,121.9247,74511.0
2020-11-11 11:20:00,125.11,125.25,124.84,124.86,55605.0,121.9344,122.0709,121.6713,121.6908,55605.0
2020-11-11 11:30:00,124.83,124.93,124.58,124.61,30343.0,121.6615,121.759,121.4179,121.4471,30343.0
2020-11-11 11:40:00,124.61,124.74,124.44,124.74,49255.0,121.4471,121.5738,121.2814,121.5738,49255.0
2020-11-11 11:50:00,124.73,125.16,124.71,125.07,40985.0,121.5641,121.9832,121.5446,121.8955,40985.0
2020-11-11 12:00:00,125.1,125.56,125.09,125.5,51850.0,121.9247,122.373,121.9149,122.3145,51850.0
2020-11-11 12:10:00,125.51,125.56,125.28,125.3,48689.0,122.3243,122.373,122.1001,122.1196,48689.0
2020-11-11 12:20:00,125.27,125.35,125.22,125.22,25943.0,122.0904,122.1683,122.0416,122.0416,25943.0
2020-11-11 12:30:00,125.25,125.61,125.25,125.54,27382.0,122.0709,122.4217,122.0709,122.3535,27382.0
2020-11-11 12:40:00,125.55,125.83,125.54,125.82,32841.0,122.3633,122.6362,122.3535,122.6264,32841.0
2020-11-11 12:50:00,125.83,125.89,125.62,125.72,38421.0,122.6362,122.6946,122.4315,122.529,38421.0
2020-11-11 13:00:00,125.72,125.75,125.57,125.68,70423.0,122.529,122.5582,122.3828,122.49,70423.0
2020-11-11 13:10:00,125.7,125.88,125.64,125.81,33424.0,122.5095,122.6849,122.451,122.6167,33424.0
2020-11-11 13:20:00,125.79,125.79,125.67,125.72,30145.0,122.5972,122.5972,122.4802,122.529,30145.0
2020-11-11 13:30:00,125.72,126.03,125.72,125.98,355530.0,122.529,122.8311,122.529,122.7824,355530.0
2020-11-11 13:40:00,126.01,126.02,125.68,125.7,28178.0,122.8116,122.8213,122.49,122.5095,28178.0
2020-11-11 13:50:00,125.72,125.83,125.64,125.72,41342.0,122.529,122.6362,122.451,122.529,41342.0
2020-11-11 14:00:00,125.71,125.83,125.59,125.75,33807.0,122.5192,122.6362,122.4023,122.5582,33807.0
2020-11-11 14:10:00,125.76,125.91,125.59,125.65,43822.0,122.5679,122.7141,122.4023,122.4607,43822.0
2020-11-11 14:20:00,125.63,125.76,125.62,125.68,63921.0,122.4412,122.5679,122.4315,122.49,63921.0
2020-11-11 14:30:00,125.69,125.78,125.53,125.58,61496.0,122.4997,122.5874,122.3438,122.3925,61496.0
2020-11-11 14:40:00,125.57,125.76,125.46,125.47,61525.0,122.3828,122.5679,122.2756,122.2853,61525.0
2020-11-11 14:50:00,125.45,125.47,125.31,125.41,48378.0,122.2658,122.2853,122.1294,122.2268,48378.0
2020-11-11 15:00:00,125.4,125.48,125.05,125.05,40281.0,122.2171,122.295,121.876,121.876,40281.0
2020-11-11 15:10:00,125.08,125.22,124.88,124.92,54029.0,121.9052,122.0416,121.7103,121.7493,54029.0
2020-11-11 15:20:00,124.89,125.14,124.78,124.98,59158.0,121.72,121.9637,121.6128,121.8077,59158.0
2020-11-11 15:30:00,124.98,125.09,124.89,125.02,60424.0,121.8077,121.9149,121.72,121.8467,60424.0
2020-11-11 15:40:00,125.05,125.19,124.75,125.13,91921.0,121.876,122.0124,121.5836,121.9539,91921.0
2020-11-11 15:50:00,125.15,125.4,125.02,125.15,238491.0,121.9734,122.2171,121.8467,121.9734,238491.0
2020-11-12 09:30:00,125.41,125.63,124.78,125.1,120739.0,122.2268,122.4412,121.6128,121.9247,120739.0
2020-11-12 09:40:00,125.22,125.22,124.73,124.89,57952.0,122.0416,122.0416,121.5641,121.72,57952.0
2020-11-12 09:50:00,124.89,126.1,124.89,126.05,97237.0,121.72,122.8993,121.72,122.8506,97237.0
2020-11-12 10:00:00,126.02,126.25,125.69,126.13,84048.0,122.8213,123.0455,122.4997,122.9285,84048.0
2020-11-12 10:10:00,126.12,126.86,126.09,126.7,57871.0,122.9188,123.64,122.8896,123.4841,57871.0
2020-11-12 10:20:00,126.71,127.04,126.69,126.74,62949.0,123.4938,123.8155,123.4743,123.5231,62949.0
2020-11-12 10:30:00,126.74,127.11,126.61,127.09,68161.0,123.5231,123.8837,123.3964,123.8642,68161.0
2020-11-12 10:40:00,127.07,127.54,127.06,127.15,65461.0,123.8447,124.3028,123.8349,123.9227,65461.0
2020-11-12 10:50:00,127.17,127.47,126.83,127.44,60973.0,123.9422,124.2345,123.6108,124.2053,60973.0
2020-11-12 11:00:00,127.43,127.57,127.36,127.49,60532.0,124.1956,124.332,124.1273,124.254,60532.0
2020-11-12 11:10:00,127.49,127.54,127.27,127.4,21431.0,124.254,124.3028,124.0396,124.1663,21431.0
2020-11-12 11:20:00,127.39,127.66,127.24,127.6,31155.0,124.1566,124.4197,124.0104,124.3612,31155.0
2020-11-12 11:30:00,127.66,127.68,127.29,127.35,22110.0,124.4197,124.4392,124.0591,124.1176,22110.0
2020-11-12 11:40:00,127.3,127.32,126.94,127.25,23629.0,124.0689,124.0883,123.718,124.0201,23629.0
2020-11-12 11:50:00,127.2,127.36,126.81,126.96,53661.0,123.9714,124.1273,123.5913,123.7375,53661.0
2020-11-12 12:00:00,127.0,127.27,126.89,127.18,25940.0,123.7765,124.0396,123.6693,123.9519,25940.0
2020-11-12 12:10:00,127.18,127.18,126.93,127.02,24972.0,123.9519,123.9519,123.7082,123.796,24972.0
2020-11-12 12:20:00,127.02,127.13,126.58,126.73,19464.0,123.796,123.9032,123.3671,123.5133,19464.0
2020-11-12 12:30:00,126.7,126.9,126.68,126.8,14278.0,123.4841,123.679,123.4646,123.5815,14278.0
2020-11-12 12:40:00,126.78,126.82,126.3,126.34,18945.0,123.562,123.601,123.0942,123.1332,18945.0
2020-11-12 12:50:00,126.36,126.72,126.33,126.5,45037.0,123.1527,123.5036,123.1235,123.2892,45037.0
2020-11-12 13:00:00,126.47,126.94,126.41,126.93,43743.0,123.2599,123.718,123.2014,123.7082,43743.0
2020-11-12 13:10:00,126.94,127.06,126.67,126.81,48642.0,123.718,123.8349,123.4548,123.5913,48642.0
2020-11-12 13:20:00,126.83,126.9,126.45,126.69,47217.0,123.6108,123.679,123.2404,123.4743,47217.0
2020-11-12 13:30:00,126.65,127.18,126.58,127.08,85078.0,123.4353,123.9519,123.3671,123.8544,85078.0
2020-11-12 13:40:00,127.03,127.18,126.89,126.95,60352.0,123.8057,123.9519,123.6693,123.7277,60352.0
2020-11-12 13:50:00,126.99,127.64,126.92,127.6,78035.0,123.7667,124.4002,123.6985,124.3612,78035.0
2020-11-12 14:00:00,127.61,127.8,127.17,127.29,54201.0,124.371,124.5562,123.9422,124.0591,54201.0
2020-11-12 14:10:00,127.28,127.34,126.88,126.9,32312.0,124.0494,124.1078,123.6595,123.679,32312.0
2020-11-12 14:20:00,126.9,127.03,126.81,126.96,32553.0,123.679,123.8057,123.5913,123.7375,32553.0
2020-11-12 14:30:00,126.94,127.19,126.81,126.82,42412.0,123.718,123.9616,123.5913,123.601,42412.0
2020-11-12 14:40:00,126.8,126.85,126.65,126.81,21099.0,123.5815,123.6303,123.4353,123.5913,21099.0
2020-11-12 14:50:00,126.78,126.92,126.46,126.48,31983.0,123.562,123.6985,123.2502,123.2697,31983.0
2020-11-12 15:00:00,126.47,126.53,126.03,126.14,44468.0,123.2599,123.3184,122.8311,122.9383,44468.0
2020-11-12 15:10:00,126.13,126.51,126.13,126.19,58582.0,122.9285,123.2989,122.9285,122.987,58582.0
2020-11-12 15:20:00,126.21,126.55,126.11,126.13,53761.0,123.0065,123.3379,122.9091,122.9285,53761.0
2020-11-12 15:30:00,126.12,126.61,126.04,126.6,57386.0,122.9188,123.3964,122.8408,123.3866,57386.0
2020-11-12 15:40:00,126.63,126.86,126.34,126.52,86589.0,123.4159,123.64,123.1332,123.3086,86589.0
2020-11-12 15:50:00,126.62,127.09,126.47,126.82,235999.0,123.4061,123.8642,123.2599,123.601,235999.0
2020-11-13 09:30:00,127.3,127.49,126.31,126.78,131498.0,124.0689,124.254,123.104,123.562,131498.0
2020-11-13 09:40:00,126.73,127.04,126.64,126.8,90375.0,123.5133,123.8155,123.4256,123.5815,90375.0
2020-11-13 09:50:00,126.82,127.03,126.61,126.84,46674.0,123.601,123.8057,123.3964,123.6205,46674.0
2020-11-13 10:00:00,126.85,127.34,126.71,127.02,72442.0,123.6303,124.1078,123.4938,123.796,72442.0
2020-11-13 10:10:00,127.03,127.25,126.89,127.07,35312.0,123.8057,124.0201,123.6693,123.8447,35312.0
2020-11-13 10:20:00,127.07,127.6,126.9,127.55,79014.0,123.8447,124.3612,123.679,124.3125,79014.0
2020-11-13 10:30:00,127.59,127.7,127.32,127.61,50624.0,124.3515,124.4587,124.0883,124.371,50624.0
2020-11-13 10:40:00,127.61,128.04,127.58,127.97,70680.0,124.371,124.7901,124.3417,124.7218,70680.0
2020-11-13 10:50:00,127.95,127.99,127.61,127.68,34199.0,124.7024,124.7413,124.371,124.4392,34199.0
2020-11-13 11:00:00,127.7,127.95,127.67,127.75,27076.0,124.4587,124.7024,124.4295,124.5074,27076.0
2020-11-13 11:10:00,127.69,127.71,127.32,127.43,29857.0,124.449,124.4684,124.0883,124.1956,29857.0
2020-11-13 11:20:00,127.46,127.46,126.92,126.92,29423.0,124.2248,124.2248,123.6985,123.6985,29423.0
2020-11-13 11:30:00,126.95,127.02,126.71,126.77,28268.0,123.7277,123.796,123.4938,123.5523,28268.0
2020-11-13 11:40:00,126.77,127.0,126.77,126.98,29547.0,123.5523,123.7765,123.5523,123.757,29547.0
2020-11-13 11:50:00,127.0,127.21,126.97,127.11,36113.0,123.7765,123.9811,123.7472,123.8837,36113.0
2020-11-13 12:00:00,127.12,127.13,126.97,127.1,19268.0,123.8934,123.9032,123.7472,123.8739,19268.0
2020-11-13 12:10:00,127.14,127.55,127.14,127.26,27338.0,123.9129,124.3125,123.9129,124.0299,27338.0
2020-11-13 12:20:00,127.25,127.5,127.24,127.46,21423.0,124.0201,124.2638,124.0104,124.2248,21423.0
2020-11-13 12:30:00,127.44,127.47,127.15,127.25,27610.0,124.2053,124.2345,123.9227,124.0201,27610.0
2020-11-13 12:40:00,127.28,127.6,127.28,127.42,23137.0,124.0494,124.3612,124.0494,124.1858,23137.0
2020-11-13 12:50:00,127.44,127.76,127.41,127.7,21305.0,124.2053,124.5172,124.1761,124.4587,21305.0
2020-11-13 13:00:00,127.73,127.74,127.47,127.53,37613.0,124.4879,124.4977,124.2345,124.293,37613.0
2020-11-13 13:10:00,127.56,127.57,127.12,127.21,37212.0,124.3223,124.332,123.8934,123.9811,37212.0
2020-11-13 13:20:00,127.17,127.17,126.94,126.95,38720.0,123.9422,123.9422,123.718,123.7277,38720.0
2020-11-13 13:30:00,126.95,127.16,126.85,127.15,27980.0,123.7277,123.9324,123.6303,123.9227,27980.0
2020-11-13 13:40:00,127.15,127.44,127.11,127.36,29971.0,123.9227,124.2053,123.8837,124.1273,29971.0
2020-11-13 13:50:00,127.42,127.68,127.42,127.58,22952.0,124.1858,124.4392,124.1858,124.3417,22952.0
2020-11-13 14:00:00,127.58,127.77,127.38,127.76,34427.0,124.3417,124.5269,124.1468,124.5172,34427.0
2020-11-13 14:10:00,127.76,127.84,127.54,127.63,32832.0,124.5172,124.5951,124.3028,124.3905,32832.0
2020-11-13 14:20:00,127.64,127.9,127.62,127.83,21302.0,124.4002,124.6536,124.3807,124.5854,21302.0
2020-11-13 14:30:00,127.81,127.91,127.77,127.91,30021.0,124.5659,124.6634,124.5269,124.6634,30021.0
2020-11-13 14:40:00,127.91,127.99,127.76,127.8,27526.0,124.6634,124.7413,124.5172,124.5562,27526.0
2020-11-13 14:50:00,127.79,127.96,127.79,127.91,25130.0,124.5464,124.7121,124.5464,124.6634,25130.0
2020-11-13 15:00:00,127.87,127.89,127.71,127.76,28300.0,124.6244,124.6439,124.4684,124.5172,28300.0
2020-11-13 15:10:00,127.75,127.93,127.65,127.92,34190.0,124.5074,124.6829,124.41,124.6731,34190.0
2020-11-13 15:20:00,127.93,128.03,127.89,127.98,58570.0,124.6829,124.7803,124.6439,124.7316,58570.0
2020-11-13 15:30:00,127.99,128.45,127.97,128.42,91237.0,124.7413,125.1897,124.7218,125.1604,91237.0
2020-11-13 15:40:00,128.4,128.53,128.37,128.39,143512.0,125.1409,125.2676,125.1117,125.1312,143512.0
2020-11-13 15:50:00,128.44,128.49,128.15,128.27,163560.0,125.1799,125.2286,124.8973,125.0142,163560.0
2020-11-16 09:30:00,129.82,130.11,128.67,128.9,182603.0,126.5249,126.8075,125.4041,125.6282,182603.0
2020-11-16 09:40:00,128.9,129.05,128.42,128.81,48506.0,125.6282,125.7744,125.1604,125.5405,48506.0
2020-11-16 09:50:00,128.81,128.81,128.34,128.61,34448.0,125.5405,125.5405,125.0825,125.3456,34448.0
2020-11-16 10:00:00,128.63,128.69,128.49,128.59,38114.0,125.3651,125.4236,125.2286,125.3261,38114.0
2020-11-16 10:10:00,128.6,128.9,128.31,128.78,54529.0,125.3359,125.6282,125.0532,125.5113,54529.0
2020-11-16 10:20:00,128.77,129.0,128.59,128.75,26330.0,125.5015,125.7257,125.3261,125.482,26330.0
2020-11-16 10:30:00,128.75,128.75,127.95,128.1,44201.0,125.482,125.482,124.7024,124.8485,44201.0
2020-11-16 10:40:00,128.06,128.07,127.58,127.74,45167.0,124.8096,124.8193,124.3417,124.4977,45167.0
2020-11-16 10:50:00,127.75,128.22,127.72,128.21,32715.0,124.5074,124.9655,124.4782,124.9558,32715.0
2020-11-16 11:00:00,128.23,128.52,128.08,128.46,22756.0,124.9752,125.2579,124.8291,125.1994,22756.0
2020-11-16 11:10:00,128.51,128.63,128.17,128.18,37949.0,125.2481,125.3651,124.9168,124.9265,37949.0
2020-11-16 11:20:00,128.18,128.24,128.07,128.16,42381.0,124.9265,124.985,124.8193,124.907,42381.0
2020-11-16 11:30:00,128.15,128.29,127.98,128.28,33199.0,124.8973,125.0337,124.7316,125.024,33199.0
2020-11-16 11:40:00,128.27,128.35,127.98,128.01,43945.0,125.0142,125.0922,124.7316,124.7608,43945.0
2020-11-16 11:50:00,128.07,128.28,127.98,128.27,25170.0,124.8193,125.024,124.7316,125.0142,25170.0
2020-11-16 12:00:00,128.29,128.43,128.26,128.28,24030.0,125.0337,125.1702,125.0045,125.024,24030.0
2020-11-16 12:10:00,128.28,128.29,128.09,128.09,11488.0,125.024,125.0337,124.8388,124.8388,11488.0
2020-11-16 12:20:00,128.06,128.17,127.99,128.11,18439.0,124.8096,124.9168,124.7413,124.8583,18439.0
2020-11-16 12:30:00,128.1,128.22,128.08,128.17,26455.0,124.8485,124.9655,124.8291,124.9168,26455.0
2020-11-16 12:40:00,128.17,128.3,128.17,128.19,19714.0,124.9168,125.0435,124.9168,124.9363,19714.0
2020-11-16 12:50:00,128.2,128.21,127.94,128.11,16401.0,124.946,124.9558,124.6926,124.8583,16401.0
2020-11-16 13:00:00,128.13,128.13,127.79,127.87,21825.0,124.8778,124.8778,124.5464,124.6244,21825.0
2020-11-16 13:10:00,127.86,127.95,127.8,127.87,19326.0,124.6146,124.7024,124.5562,124.6244,19326.0
2020-11-16 13:20:00,127.87,127.9,127.61,127.63,25638.0,124.6244,124.6536,124.371,124.3905,25638.0
2020-11-16 13:30:00,127.6,127.81,127.57,127.72,29223.0,124.3612,124.5659,124.332,124.4782,29223.0
2020-11-16 13:40:00,127.71,128.08,127.56,128.04,45145.0,124.4684,124.8291,124.3223,124.7901,45145.0
2020-11-16 13:50:00,128.07,128.5,128.03,128.48,33672.0,124.8193,125.2384,124.7803,125.2189,33672.0
2020-11-16 14:00:00,128.45,128.53,128.35,128.52,37378.0,125.1897,125.2676,125.0922,125.2579,37378.0
2020-11-16 14:10:00,128.51,128.69,128.44,128.46,43580.0,125.2481,125.4236,125.1799,125.1994,43580.0
2020-11-16 14:20:00,128.45,128.47,128.24,128.27,25771.0,125.1897,125.2092,124.985,125.0142,25771.0
2020-11-16 14:30:00,128.3,128.32,128.16,128.19,24903.0,125.0435,125.063,124.907,124.9363,24903.0
2020-11-16 14:40:00,128.18,128.19,127.96,128.0,25916.0,124.9265,124.9363,124.7121,124.7511,25916.0
2020-11-16 14:50:00,128.01,128.11,127.86,127.96,36969.0,124.7608,124.8583,124.6146,124.7121,36969.0
2020-11-16 15:00:00,127.97,128.01,127.73,127.92,28457.0,124.7218,124.7608,124.4879,124.6731,28457.0
2020-11-16 15:10:00,127.97,128.07,127.86,127.96,21697.0,124.7218,124.8193,124.6146,124.7121,21697.0
2020-11-16 15:20:00,127.94,128.19,127.87,128.0,97451.0,124.6926,124.9363,124.6244,124.7511,97451.0
2020-11-16 15:30:00,128.02,128.3,127.98,128.08,42708.0,124.7706,125.0435,124.7316,124.8291,42708.0
2020-11-16 15:40:00,128.09,128.24,127.98,128.14,58561.0,124.8388,124.985,124.7316,124.8875,58561.0
2020-11-16 15:50:00,128.12,128.73,128.07,128.72,292865.0,124.868,125.4626,124.8193,125.4528,292865.0
2020-11-17 09:30:00,131.47,132.33,130.05,130.2,422079.0,128.133,128.9712,126.7491,126.8952,422079.0
2020-11-17 09:40:00,130.15,130.39,129.15,130.13,152031.0,126.8465,127.0804,125.8719,126.827,152031.0
2020-11-17 09:50:00,130.04,130.12,129.49,129.79,70208.0,126.7393,126.8173,126.2033,126.4956,70208.0
2020-11-17 10:00:00,129.86,129.96,129.16,129.27,144543.0,126.5639,126.6613,125.8816,125.9888,144543.0
2020-11-17 10:10:00,129.28,129.85,129.28,129.62,70918.0,125.9986,126.5541,125.9986,126.33,70918.0
2020-11-17 10:20:00,129.62,129.87,129.51,129.8,44671.0,126.33,126.5736,126.2228,126.5054,44671.0
2020-11-17 10:30:00,129.78,130.26,129.7,130.23,40835.0,126.4859,126.9537,126.4079,126.9245,40835.0
2020-11-17 10:40:00,130.18,130.24,130.04,130.12,31345.0,126.8758,126.9342,126.7393,126.8173,31345.0
2020-11-17 10:50:00,130.08,130.34,130.03,130.2,28911.0,126.7783,127.0317,126.7296,126.8952,28911.0
2020-11-17 11:00:00,130.21,130.36,129.99,130.15,38588.0,126.905,127.0512,126.6906,126.8465,38588.0
2020-11-17 11:10:00,130.16,130.86,130.08,130.81,115892.0,126.8563,127.5385,126.7783,127.4898,115892.0
2020-11-17 11:20:00,130.8,130.98,130.48,130.76,123270.0,127.48,127.6554,127.1681,127.441,123270.0
2020-11-17 11:30:00,130.75,130.88,130.41,130.74,44750.0,127.4313,127.558,127.0999,127.4215,44750.0
2020-11-17 11:40:00,130.74,131.13,130.68,131.03,71733.0,127.4215,127.8016,127.3631,127.7042,71733.0
2020-11-17 11:50:00,131.02,131.06,130.66,130.99,72365.0,127.6944,127.7334,127.3436,127.6652,72365.0
2020-11-17 12:00:00,130.97,131.1,130.57,130.63,43715.0,127.6457,127.7724,127.2559,127.3143,43715.0
2020-11-17 12:10:00,130.63,130.84,130.56,130.57,39868.0,127.3143,127.519,127.2461,127.2559,39868.0
2020-11-17 12:20:00,130.53,130.58,130.22,130.52,36673.0,127.2169,127.2656,126.9147,127.2071,36673.0
2020-11-17 12:30:00,130.5,130.51,130.18,130.19,26472.0,127.1876,127.1974,126.8758,126.8855,26472.0
2020-11-17 12:40:00,130.12,130.16,129.76,129.8,37642.0,126.8173,126.8563,126.4664,126.5054,37642.0
2020-11-17 12:50:00,129.81,129.87,129.69,129.84,29799.0,126.5151,126.5736,126.3982,126.5444,29799.0
2020-11-17 13:00:00,129.82,129.9,129.52,129.56,29068.0,126.5249,126.6029,126.2325,126.2715,29068.0
2020-11-17 13:10:00,129.53,129.74,129.46,129.46,36269.0,126.2422,126.4469,126.174,126.174,36269.0
2020-11-17 13:20:00,129.44,129.47,129.33,129.34,23025.0,126.1545,126.1838,126.0473,126.0571,23025.0
2020-11-17 13:30:00,129.37,129.47,129.23,129.29,38377.0,126.0863,126.1838,125.9499,126.0083,38377.0
2020-11-17 13:40:00,129.29,129.43,128.95,129.03,62850.0,126.0083,126.1448,125.677,125.7549,62850.0
2020-11-17 13:50:00,129.01,129.01,128.81,128.84,42228.0,125.7354,125.7354,125.5405,125.5698,42228.0
2020-11-17 14:00:00,128.84,129.14,128.81,129.03,40777.0,125.5698,125.8621,125.5405,125.7549,40777.0
2020-11-17 14:10:00,129.04,129.28,129.0,129.26,39111.0,125.7647,125.9986,125.7257,125.9791,39111.0
2020-11-17 14:20:00,129.25,129.4,129.13,129.21,32491.0,125.9694,126.1155,125.8524,125.9304,32491.0
2020-11-17 14:30:00,129.25,129.4,129.12,129.4,31015.0,125.9694,126.1155,125.8427,126.1155,31015.0
2020-11-17 14:40:00,129.4,129.64,129.38,129.43,25974.0,126.1155,126.3495,126.0961,126.1448,25974.0
2020-11-17 14:50:00,129.43,129.43,129.15,129.3,34661.0,126.1448,126.1448,125.8719,126.0181,34661.0
2020-11-17 15:00:00,129.3,129.35,129.0,129.02,31133.0,126.0181,126.0668,125.7257,125.7452,31133.0
2020-11-17 15:10:00,129.02,129.09,128.87,129.0,37619.0,125.7452,125.8134,125.599,125.7257,37619.0
2020-11-17 15:20:00,129.01,129.01,128.72,128.92,37452.0,125.7354,125.7354,125.4528,125.6477,37452.0
2020-11-17 15:30:00,128.91,129.04,128.87,128.99,34622.0,125.638,125.7647,125.599,125.716,34622.0
2020-11-17 15:40:00,128.97,129.11,128.83,129.09,51955.0,125.6965,125.8329,125.56,125.8134,51955.0
2020-11-17 15:50:00,129.06,129.17,128.95,129.0,180778.0,125.7842,125.8914,125.677,125.7257,180778.0
2020-11-18 09:30:00,129.22,129.64,128.3,128.92,166481.0,125.9401,126.3495,125.0435,125.6477,166481.0
2020-11-18 09:40:00,128.93,129.53,128.77,129.07,53235.0,125.6575,126.2422,125.5015,125.7939,53235.0
2020-11-18 09:50:00,129.05,129.2,128.79,129.19,68213.0,125.7744,125.9206,125.521,125.9109,68213.0
2020-11-18 10:00:00,129.17,129.39,128.94,129.24,64638.0,125.8914,126.1058,125.6672,125.9596,64638.0
2020-11-18 10:10:00,129.21,129.46,129.14,129.33,74468.0,125.9304,126.174,125.8621,126.0473,74468.0
2020-11-18 10:20:00,129.32,129.81,129.28,129.78,47030.0,126.0376,126.5151,125.9986,126.4859,47030.0
2020-11-18 10:30:00,129.8,129.83,129.34,129.38,49139.0,126.5054,126.5346,126.0571,126.0961,49139.0
2020-11-18 10:40:00,129.4,129.49,128.97,129.05,29432.0,126.1155,126.2033,125.6965,125.7744,29432.0
2020-11-18 10:50:00,129.05,129.19,128.95,129.15,33845.0,125.7744,125.9109,125.677,125.8719,33845.0
2020-11-18 11:00:00,129.16,129.32,129.14,129.22,28428.0,125.8816,126.0376,125.8621,125.9401,28428.0
2020-11-18 11:10:00,129.2,129.42,129.19,129.42,58747.0,125.9206,126.135,125.9109,126.135,58747.0
2020-11-18 11:20:00,129.42,129.64,129.42,129.64,58544.0,126.135,126.3495,126.135,126.3495,58544.0
2020-11-18 11:30:00,129.65,129.66,129.4,129.5,52267.0,126.3592,126.3689,126.1155,126.213,52267.0
2020-11-18 11:40:00,129.49,129.59,129.39,129.59,49038.0,126.2033,126.3007,126.1058,126.3007,49038.0
2020-11-18 11:50:00,129.56,129.95,129.56,129.91,42187.0,126.2715,126.6516,126.2715,126.6126,42187.0
2020-11-18 12:00:00,129.93,130.47,129.93,130.46,65858.0,126.6321,127.1584,126.6321,127.1486,65858.0
2020-11-18 12:10:00,130.48,130.51,130.02,130.33,81905.0,127.1681,127.1974,126.7198,127.0219,81905.0
2020-11-18 12:20:00,130.37,130.43,129.79,129.96,48262.0,127.0609,127.1194,126.4956,126.6613,48262.0
2020-11-18 12:30:00,129.98,130.23,129.98,130.02,25182.0,126.6808,126.9245,126.6808,126.7198,25182.0
2020-11-18 12:40:00,130.03,130.15,129.9,129.91,33144.0,126.7296,126.8465,126.6029,126.6126,33144.0
2020-11-18 12:50:00,129.9,129.98,129.71,129.81,34011.0,126.6029,126.6808,126.4177,126.5151,34011.0
2020-11-18 13:00:00,129.8,130.14,129.76,130.08,36593.0,126.5054,126.8368,126.4664,126.7783,36593.0
2020-11-18 13:10:00,130.08,130.24,130.08,130.18,39970.0,126.7783,126.9342,126.7783,126.8758,39970.0
2020-11-18 13:20:00,130.18,130.19,129.81,129.82,33579.0,126.8758,126.8855,126.5151,126.5249,33579.0
2020-11-18 13:30:00,129.81,129.89,129.57,129.61,36221.0,126.5151,126.5931,126.2812,126.3202,36221.0
2020-11-18 13:40:00,129.62,129.67,129.28,129.33,22420.0,126.33,126.3787,125.9986,126.0473,22420.0
2020-11-18 13:50:00,129.32,129.32,129.03,129.19,29364.0,126.0376,126.0376,125.7549,125.9109,29364.0
2020-11-18 14:00:00,129.19,129.46,129.06,129.42,96664.0,125.9109,126.174,125.7842,126.135,96664.0
2020-11-18 14:10:00,129.39,129.44,129.29,129.34,40834.0,126.1058,126.1545,126.0083,126.0571,40834.0
2020-11-18 14:20:00,129.31,129.5,129.29,129.49,35096.0,126.0278,126.213,126.0083,126.2033,35096.0
2020-11-18 14:30:00,129.5,129.64,129.42,129.53,19655.0,126.213,126.3495,126.135,126.2422,19655.0
2020-11-18 14:40:00,129.57,129.64,129.45,129.45,29014.0,126.2812,126.3495,126.1643,126.1643,29014.0
2020-11-18 14:50:00,129.47,129.57,129.26,129.37,24812.0,126.1838,126.2812,125.9791,126.0863,24812.0
2020-11-18 15:00:00,129.37,129.4,129.1,129.29,50153.0,126.0863,126.1155,125.8232,126.0083,50153.0
2020-11-18 15:10:00,129.28,129.4,129.13,129.16,55898.0,125.9986,126.1155,125.8524,125.8816,55898.0
2020-11-18 15:20:00,129.16,129.26,128.95,128.97,48059.0,125.8816,125.9791,125.677,125.6965,48059.0
2020-11-18 15:30:00,128.95,129.1,128.64,128.74,46006.0,125.677,125.8232,125.3748,125.4723,46006.0
2020-11-18 15:40:00,128.74,128.78,128.45,128.49,83194.0,125.4723,125.5113,125.1897,125.2286,83194.0
2020-11-18 15:50:00,128.45,128.5,127.84,127.85,260221.0,125.1897,125.2384,124.5951,124.6049,260221.0
2020-11-19 09:30:00,127.58,128.99,127.11,128.98,144705.0,124.3417,125.716,123.8837,125.7062,144705.0
2020-11-19 09:40:00,128.86,129.42,128.58,129.32,120947.0,125.5893,126.135,125.3164,126.0376,120947.0
2020-11-19 09:50:00,129.35,130.23,129.27,130.03,110869.0,126.0668,126.9245,125.9888,126.7296,110869.0
2020-11-19 10:00:00,130.09,130.22,129.8,129.87,85487.0,126.788,126.9147,126.5054,126.5736,85487.0
2020-11-19 10:10:00,129.84,129.96,129.21,129.22,68096.0,126.5444,126.6613,125.9304,125.9401,68096.0
2020-11-19 10:20:00,129.23,129.6,129.11,129.33,30986.0,125.9499,126.3105,125.8329,126.0473,30986.0
2020-11-19 10:30:00,129.34,129.46,129.17,129.23,48617.0,126.0571,126.174,125.8914,125.9499,48617.0
2020-11-19 10:40:00,129.23,129.55,129.23,129.55,45373.0,125.9499,126.2617,125.9499,126.2617,45373.0
2020-11-19 10:50:00,129.58,129.82,129.44,129.68,29260.0,126.291,126.5249,126.1545,126.3884,29260.0
2020-11-19 11:00:00,129.67,129.77,129.49,129.61,23387.0,126.3787,126.4762,126.2033,126.3202,23387.0
2020-11-19 11:10:00,129.6,129.75,129.53,129.69,17050.0,126.3105,126.4567,126.2422,126.3982,17050.0
2020-11-19 11:20:00,129.67,129.94,129.65,129.81,27379.0,126.3787,126.6418,126.3592,126.5151,27379.0
2020-11-19 11:30:00,129.84,129.93,129.34,129.36,35241.0,126.5444,126.6321,126.0571,126.0766,35241.0
2020-11-19 11:40:00,129.34,129.58,129.34,129.54,35446.0,126.0571,126.291,126.0571,126.252,35446.0
2020-11-19 11:50:00,129.53,129.75,129.46,129.56,27125.0,126.2422,126.4567,126.174,126.2715,27125.0
2020-11-19 12:00:00,129.57,129.78,129.54,129.6,15625.0,126.2812,126.4859,126.252,126.3105,15625.0
2020-11-19 12:10:00,129.6,129.75,129.56,129.71,30076.0,126.3105,126.4567,126.2715,126.4177,30076.0
2020-11-19 12:20:00,129.74,129.9,129.7,129.78,15053.0,126.4469,126.6029,126.4079,126.4859,15053.0
2020-11-19 12:30:00,129.77,129.77,129.52,129.75,21753.0,126.4762,126.4762,126.2325,126.4567,21753.0
2020-11-19 12:40:00,129.73,129.81,129.34,129.41,22947.0,126.4372,126.5151,126.0571,126.1253,22947.0
2020-11-19 12:50:00,129.41,129.48,129.33,129.45,16012.0,126.1253,126.1935,126.0473,126.1643,16012.0
2020-11-19 13:00:00,129.46,129.62,129.41,129.55,26912.0,126.174,126.33,126.1253,126.2617,26912.0
2020-11-19 13:10:00,129.56,129.65,129.38,129.38,12661.0,126.2715,126.3592,126.0961,126.0961,12661.0
2020-11-19 13:20:00,129.39,129.59,129.35,129.42,9446.0,126.1058,126.3007,126.0668,126.135,9446.0
2020-11-19 13:30:00,129.43,129.43,129.2,129.32,19798.0,126.1448,126.1448,125.9206,126.0376,19798.0
2020-11-19 13:40:00,129.34,129.49,129.27,129.48,12217.0,126.0571,126.2033,125.9888,126.1935,12217.0
2020-11-19 13:50:00,129.47,129.51,129.38,129.43,14407.0,126.1838,126.2228,126.0961,126.1448,14407.0
2020-11-19 14:00:00,129.42,129.51,129.37,129.44,15042.0,126.135,126.2228,126.0863,126.1545,15042.0
2020-11-19 14:10:00,129.44,129.54,129.4,129.4,11103.0,126.1545,126.252,126.1155,126.1155,11103.0
2020-11-19 14:20:00,129.43,129.54,129.43,129.44,11013.0,126.1448,126.252,126.1448,126.1545,11013.0
2020-11-19 14:30:00,129.44,129.57,129.44,129.45,23767.0,126.1545,126.2812,126.1545,126.1643,23767.0
2020-11-19 14:40:00,129.45,129.64,129.45,129.47,21499.0,126.1643,126.3495,126.1643,126.1838,21499.0
2020-11-19 14:50:00,129.46,129.54,129.42,129.52,18700.0,126.174,126.252,126.135,126.2325,18700.0
2020-11-19 15:00:00,129.5,129.6,129.37,129.41,17189.0,126.213,126.3105,126.0863,126.1253,17189.0
2020-11-19 15:10:00,129.39,129.48,129.13,129.18,63442.0,126.1058,126.1935,125.8524,125.9011,63442.0
2020-11-19 15:20:00,129.16,129.28,129.09,129.14,38163.0,125.8816,125.9986,125.8134,125.8621,38163.0
2020-11-19 15:30:00,129.15,129.47,129.1,129.36,28154.0,125.8719,126.1838,125.8232,126.0766,28154.0
2020-11-19 15:40:00,129.36,129.45,129.29,129.3,31136.0,126.0766,126.1643,126.0083,126.0181,31136.0
2020-11-19 15:50:00,129.31,129.5,129.15,129.19,146142.0,126.0278,126.213,125.8719,125.9109,146142.0
2020-11-20 09:30:00,129.65,129.67,128.75,128.77,239007.0,126.3592,126.3787,125.482,125.5015,239007.0
2020-11-20 09:40:00,128.78,128.87,128.36,128.56,70723.0,125.5113,125.599,125.1019,125.2969,70723.0
2020-11-20 09:50:00,128.57,128.77,128.4,128.49,48066.0,125.3066,125.5015,125.1409,125.2286,48066.0
2020-11-20 10:00:00,128.5,129.55,128.49,129.47,41069.0,125.2384,126.2617,125.2286,126.1838,41069.0
2020-11-20 10:10:00,129.5,129.53,129.11,129.26,53640.0,126.213,126.2422,125.8329,125.9791,53640.0
2020-11-20 10:20:00,129.26,129.47,129.13,129.33,35116.0,125.9791,126.1838,125.8524,126.0473,35116.0
2020-11-20 10:30:00,129.35,129.69,129.17,129.69,21695.0,126.0668,126.3982,125.8914,126.3982,21695.0
2020-11-20 10:40:00,129.85,129.85,129.15,129.21,38633.0,126.5541,126.5541,125.8719,125.9304,38633.0
2020-11-20 10:50:00,129.21,129.73,129.17,129.63,36139.0,125.9304,126.4372,125.8914,126.3397,36139.0
2020-11-20 11:00:00,129.67,129.89,129.61,129.88,33587.0,126.3787,126.5931,126.3202,126.5834,33587.0
2020-11-20 11:10:00,129.88,129.98,129.74,129.77,36036.0,126.5834,126.6808,126.4469,126.4762,36036.0
2020-11-20 11:20:00,129.79,129.9,129.72,129.86,26647.0,126.4956,126.6029,126.4274,126.5639,26647.0
2020-11-20 11:30:00,129.89,129.98,129.73,129.97,31862.0,126.5931,126.6808,126.4372,126.6711,31862.0
2020-11-20 11:40:00,129.97,130.08,129.59,129.63,35100.0,126.6711,126.7783,126.3007,126.3397,35100.0
2020-11-20 11:50:00,129.59,129.77,129.56,129.77,29170.0,126.3007,126.4762,126.2715,126.4762,29170.0
2020-11-20 12:00:00,129.75,129.77,129.61,129.69,28192.0,126.4567,126.4762,126.3202,126.3982,28192.0
2020-11-20 12:10:00,129.7,129.93,129.62,129.91,45780.0,126.4079,126.6321,126.33,126.6126,45780.0
2020-11-20 12:20:00,129.9,130.3,129.82,130.15,112048.0,126.6029,126.9927,126.5249,126.8465,112048.0
2020-11-20 12:30:00,130.16,130.34,130.15,130.2,62479.0,126.8563,127.0317,126.8465,126.8952,62479.0
2020-11-20 12:40:00,130.21,130.34,129.91,129.98,36176.0,126.905,127.0317,126.6126,126.6808,36176.0
2020-11-20 12:50:00,129.99,130.02,129.88,130.02,36253.0,126.6906,126.7198,126.5834,126.7198,36253.0
2020-11-20 13:00:00,129.99,130.13,129.85,129.9,32078.0,126.6906,126.827,126.5541,126.6029,32078.0
2020-11-20 13:10:00,129.88,129.88,129.6,129.74,24157.0,126.5834,126.5834,126.3105,126.4469,24157.0
2020-11-20 13:20:00,129.72,129.93,129.71,129.88,24005.0,126.4274,126.6321,126.4177,126.5834,24005.0
2020-11-20 13:30:00,129.85,129.85,129.69,129.82,17678.0,126.5541,126.5541,126.3982,126.5249,17678.0
2020-11-20 13:40:00,129.82,129.82,129.66,129.69,31141.0,126.5249,126.5249,126.3689,126.3982,31141.0
2020-11-20 13:50:00,129.68,129.71,129.56,129.69,27269.0,126.3884,126.4177,126.2715,126.3982,27269.0
2020-11-20 14:00:00,129.68,129.7,129.56,129.58,24261.0,126.3884,126.4079,126.2715,126.291,24261.0
2020-11-20 14:10:00,129.59,129.79,129.56,129.73,25187.0,126.3007,126.4956,126.2715,126.4372,25187.0
2020-11-20 14:20:00,129.71,129.95,129.7,129.86,51591.0,126.4177,126.6516,126.4079,126.5639,51591.0
2020-11-20 14:30:00,129.86,130.04,129.83,129.97,33129.0,126.5639,126.7393,126.5346,126.6711,33129.0
2020-11-20 14:40:00,129.98,130.07,129.85,130.05,51422.0,126.6808,126.7685,126.5541,126.7491,51422.0
2020-11-20 14:50:00,130.06,130.29,129.98,130.04,48564.0,126.7588,126.983,126.6808,126.7393,48564.0
2020-11-20 15:00:00,130.02,130.14,129.96,130.04,50095.0,126.7198,126.8368,126.6613,126.7393,50095.0
2020-11-20 15:10:00,130.02,130.08,129.79,129.92,46179.0,126.7198,126.7783,126.4956,126.6223,46179.0
2020-11-20 15:20:00,129.91,129.94,129.63,129.63,76956.0,126.6126,126.6418,126.3397,126.3397,76956.0
2020-11-20 15:30:00,129.61,129.86,129.6,129.83,79067.0,126.3202,126.5639,126.3105,126.5346,79067.0
2020-11-20 15:40:00,129.82,129.94,129.72,129.83,72033.0,126.5249,126.6418,126.4274,126.5346,72033.0
2020-11-20 15:50:00,129.81,130.07,129.55,129.55,374087.0,126.5151,126.7685,126.2617,126.2617,374087.0
2020-11-23 09:30:00,129.89,130.15,129.26,129.45,94364.0,126.5931,126.8465,125.9791,126.1643,94364.0
2020-11-23 09:40:00,129.39,130.03,129.31,129.85,170938.0,126.1058,126.7296,126.0278,126.5541,170938.0
2020-11-23 09:50:00,129.83,129.89,129.48,129.65,49572.0,126.5346,126.5931,126.1935,126.3592,49572.0
2020-11-23 10:00:00,129.66,129.84,129.57,129.74,64086.0,126.3689,126.5444,126.2812,126.4469,64086.0
2020-11-23 10:10:00,129.74,129.75,129.09,129.16,58136.0,126.4469,126.4567,125.8134,125.8816,58136.0
2020-11-23 10:20:00,129.11,129.15,128.62,128.72,84793.0,125.8329,125.8719,125.3553,125.4528,84793.0
2020-11-23 10:30:00,128.68,128.86,128.49,128.56,68775.0,125.4138,125.5893,125.2286,125.2969,68775.0
2020-11-23 10:40:00,128.55,128.56,128.19,128.29,96667.0,125.2871,125.2969,124.9363,125.0337,96667.0
2020-11-23 10:50:00,128.31,128.59,128.25,128.48,99636.0,125.0532,125.3261,124.9947,125.2189,99636.0
2020-11-23 11:00:00,128.5,128.53,127.48,127.51,80337.0,125.2384,125.2676,124.2443,124.2735,80337.0
2020-11-23 11:10:00,127.55,127.58,127.07,127.1,109160.0,124.3125,124.3417,123.8447,123.8739,109160.0
2020-11-23 11:20:00,127.09,127.36,127.06,127.19,73730.0,123.8642,124.1273,123.8349,123.9616,73730.0
2020-11-23 11:30:00,127.19,127.7,127.09,127.51,67069.0,123.9616,124.4587,123.8642,124.2735,67069.0
2020-11-23 11:40:00,127.5,127.62,127.21,127.44,74166.0,124.2638,124.3807,123.9811,124.2053,74166.0
2020-11-23 11:50:00,127.45,127.68,127.42,127.64,41304.0,124.215,124.4392,124.1858,124.4002,41304.0
2020-11-23 12:00:00,127.62,127.63,127.1,127.32,57051.0,124.3807,124.3905,123.8739,124.0883,57051.0
2020-11-23 12:10:00,127.25,127.43,127.2,127.32,56516.0,124.0201,124.1956,123.9714,124.0883,56516.0
2020-11-23 12:20:00,127.27,127.6,127.18,127.54,63629.0,124.0396,124.3612,123.9519,124.3028,63629.0
2020-11-23 12:30:00,127.54,127.64,127.4,127.49,61085.0,124.3028,124.4002,124.1663,124.254,61085.0
2020-11-23 12:40:00,127.49,127.59,127.28,127.55,73018.0,124.254,124.3515,124.0494,124.3125,73018.0
2020-11-23 12:50:00,127.53,127.76,127.42,127.42,105067.0,124.293,124.5172,124.1858,124.1858,105067.0
2020-11-23 13:00:00,127.43,127.69,127.34,127.52,43231.0,124.1956,124.449,124.1078,124.2833,43231.0
2020-11-23 13:10:00,127.52,127.61,127.24,127.38,73057.0,124.2833,124.371,124.0104,124.1468,73057.0
2020-11-23 13:20:00,127.41,127.49,126.91,126.94,73097.0,124.1761,124.254,123.6888,123.718,73097.0
2020-11-23 13:30:00,126.92,127.14,126.92,127.08,43514.0,123.6985,123.9129,123.6985,123.8544,43514.0
2020-11-23 13:40:00,127.08,127.3,126.99,127.16,41968.0,123.8544,124.0689,123.7667,123.9324,41968.0
2020-11-23 13:50:00,127.14,127.35,127.04,127.28,75476.0,123.9129,124.1176,123.8155,124.0494,75476.0
2020-11-23 14:00:00,127.28,127.33,127.08,127.08,68962.0,124.0494,124.0981,123.8544,123.8544,68962.0
2020-11-23 14:10:00,127.1,127.34,127.07,127.16,53789.0,123.8739,124.1078,123.8447,123.9324,53789.0
2020-11-23 14:20:00,127.18,127.28,127.09,127.11,50255.0,123.9519,124.0494,123.8642,123.8837,50255.0
2020-11-23 14:30:00,127.11,127.32,127.05,127.21,53931.0,123.8837,124.0883,123.8252,123.9811,53931.0
2020-11-23 14:40:00,127.19,127.62,127.18,127.5,39915.0,123.9616,124.3807,123.9519,124.2638,39915.0
2020-11-23 14:50:00,127.52,127.94,127.5,127.87,66781.0,124.2833,124.6926,124.2638,124.6244,66781.0
2020-11-23 15:00:00,127.87,127.91,127.58,127.81,53461.0,124.6244,124.6634,124.3417,124.5659,53461.0
2020-11-23 15:10:00,127.81,127.82,127.39,127.47,67541.0,124.5659,124.5757,124.1566,124.2345,67541.0
2020-11-23 15:20:00,127.46,127.64,127.34,127.63,83218.0,124.2248,124.4002,124.1078,124.3905,83218.0
2020-11-23 15:30:00,127.64,127.74,127.52,127.64,60214.0,124.4002,124.4977,124.2833,124.4002,60214.0
2020-11-23 15:40:00,127.62,127.84,127.58,127.77,74870.0,124.3807,124.5951,124.3417,124.5269,74870.0
2020-11-23 15:50:00,127.79,128.09,127.71,127.95,217898.0,124.5464,124.8388,124.4684,124.7024,217898.0
2020-11-24 09:30:00,127.48,128.15,126.79,126.98,219181.0,124.2443,124.8973,123.5718,123.757,219181.0
2020-11-24 09:40:00,126.95,127.25,126.78,127.08,253709.0,123.7277,124.0201,123.562,123.8544,253709.0
2020-11-24 09:50:00,127.08,127.08,126.37,126.58,328944.0,123.8544,123.8544,123.1625,123.3671,328944.0
2020-11-24 10:00:00,126.55,126.7,126.34,126.46,123126.0,123.3379,123.4841,123.1332,123.2502,123126.0
2020-11-24 10:10:00,126.43,126.56,126.13,126.15,96974.0,123.2209,123.3476,122.9285,122.948,96974.0
2020-11-24 10:20:00,126.15,126.31,125.78,125.81,225308.0,122.948,123.104,122.5874,122.6167,225308.0
2020-11-24 10:30:00,125.79,126.6,125.76,126.52,90562.0,122.5972,123.3866,122.5679,123.3086,90562.0
2020-11-24 10:40:00,126.54,126.67,126.41,126.59,191648.0,123.3281,123.4548,123.2014,123.3769,191648.0
2020-11-24 10:50:00,126.59,127.26,126.54,126.88,106116.0,123.3769,124.0299,123.3281,123.6595,106116.0
2020-11-24 11:00:00,126.87,127.66,126.85,127.54,74129.0,123.6498,124.4197,123.6303,124.3028,74129.0
2020-11-24 11:10:00,127.51,128.15,127.41,128.12,33895.0,124.2735,124.8973,124.1761,124.868,33895.0
2020-11-24 11:20:00,128.09,128.46,128.01,128.09,43342.0,124.8388,125.1994,124.7608,124.8388,43342.0
2020-11-24 11:30:00,128.11,128.27,128.04,128.21,22962.0,124.8583,125.0142,124.7901,124.9558,22962.0
2020-11-24 11:40:00,128.26,128.54,128.15,128.5,31177.0,125.0045,125.2774,124.8973,125.2384,31177.0
2020-11-24 11:50:00,128.5,128.55,128.2,128.38,25156.0,125.2384,125.2871,124.946,125.1214,25156.0
2020-11-24 12:00:00,128.37,128.59,128.25,128.54,36756.0,125.1117,125.3261,124.9947,125.2774,36756.0
2020-11-24 12:10:00,128.51,128.58,128.33,128.54,21000.0,125.2481,125.3164,125.0727,125.2774,21000.0
2020-11-24 12:20:00,128.51,128.51,128.32,128.47,71942.0,125.2481,125.2481,125.063,125.2092,71942.0
2020-11-24 12:30:00,128.47,128.54,128.23,128.3,53606.0,125.2092,125.2774,124.9752,125.0435,53606.0
2020-11-24 12:40:00,128.32,128.35,128.14,128.15,26901.0,125.063,125.0922,124.8875,124.8973,26901.0
2020-11-24 12:50:00,128.15,128.21,128.04,128.1,23411.0,124.8973,124.9558,124.7901,124.8485,23411.0
2020-11-24 13:00:00,128.11,128.37,127.97,128.35,32313.0,124.8583,125.1117,124.7218,125.0922,32313.0
2020-11-24 13:10:00,128.34,128.46,128.25,128.33,29684.0,125.0825,125.1994,124.9947,125.0727,29684.0
2020-11-24 13:20:00,128.33,128.37,128.14,128.27,23888.0,125.0727,125.1117,124.8875,125.0142,23888.0
2020-11-24 13:30:00,128.3,128.79,128.24,128.65,28085.0,125.0435,125.521,124.985,125.3846,28085.0
2020-11-24 13:40:00,128.71,129.02,128.61,128.68,28411.0,125.4431,125.7452,125.3456,125.4138,28411.0
2020-11-24 13:50:00,128.72,128.84,128.65,128.67,22029.0,125.4528,125.5698,125.3846,125.4041,22029.0
2020-11-24 14:00:00,128.68,128.75,128.61,128.69,29266.0,125.4138,125.482,125.3456,125.4236,29266.0
2020-11-24 14:10:00,128.7,128.75,128.43,128.54,54843.0,125.4333,125.482,125.1702,125.2774,54843.0
2020-11-24 14:20:00,128.53,128.55,128.35,128.4,53964.0,125.2676,125.2871,125.0922,125.1409,53964.0
2020-11-24 14:30:00,128.39,128.68,128.33,128.67,19962.0,125.1312,125.4138,125.0727,125.4041,19962.0
2020-11-24 14:40:00,128.65,128.76,128.57,128.66,38594.0,125.3846,125.4918,125.3066,125.3943,38594.0
2020-11-24 14:50:00,128.66,128.75,128.56,128.75,61691.0,125.3943,125.482,125.2969,125.482,61691.0
2020-11-24 15:00:00,128.71,128.93,128.67,128.81,40696.0,125.4431,125.6575,125.4041,125.5405,40696.0
2020-11-24 15:10:00,128.83,129.02,128.76,128.78,91884.0,125.56,125.7452,125.4918,125.5113,91884.0
2020-11-24 15:20:00,128.77,128.8,128.47,128.47,62495.0,125.5015,125.5308,125.2092,125.2092,62495.0
2020-11-24 15:30:00,128.47,128.51,128.17,128.21,95958.0,125.2092,125.2481,124.9168,124.9558,95958.0
2020-11-24 15:40:00,128.19,128.25,127.96,128.0,143978.0,124.9363,124.9947,124.7121,124.7511,143978.0
2020-11-24 15:50:00,127.99,128.3,127.91,128.0,404376.0,124.7413,125.0435,124.6634,124.7511,404376.0
2020-11-25 09:30:00,128.78,129.11,128.33,128.72,134233.0,125.5113,125.8329,125.0727,125.4528,134233.0
2020-11-25 09:40:00,128.74,129.63,128.47,129.44,223007.0,125.4723,126.3397,125.2092,126.1545,223007.0
2020-11-25 09:50:00,129.47,129.52,128.35,128.41,77748.0,126.1838,126.2325,125.0922,125.1507,77748.0
2020-11-25 10:00:00,128.43,128.83,128.06,128.06,136806.0,125.1702,125.56,124.8096,124.8096,136806.0
2020-11-25 10:10:00,128.06,128.62,127.75,128.45,57637.0,124.8096,125.3553,124.5074,125.1897,57637.0
2020-11-25 10:20:00,128.43,128.73,128.36,128.59,103528.0,125.1702,125.4626,125.1019,125.3261,103528.0
2020-11-25 10:30:00,128.61,128.66,128.4,128.4,42413.0,125.3456,125.3943,125.1409,125.1409,42413.0
2020-11-25 10:40:00,128.41,128.71,128.37,128.71,40100.0,125.1507,125.4431,125.1117,125.4431,40100.0
2020-11-25 10:50:00,128.74,128.75,128.47,128.56,26553.0,125.4723,125.482,125.2092,125.2969,26553.0
2020-11-25 11:00:00,128.58,128.79,128.56,128.6,20109.0,125.3164,125.521,125.2969,125.3359,20109.0
2020-11-25 11:10:00,128.6,128.9,128.54,128.73,28376.0,125.3359,125.6282,125.2774,125.4626,28376.0
2020-11-25 11:20:00,128.74,128.8,128.6,128.66,30028.0,125.4723,125.5308,125.3359,125.3943,30028.0
2020-11-25 11:30:00,128.61,128.65,128.21,128.24,55724.0,125.3456,125.3846,124.9558,124.985,55724.0
2020-11-25 11:40:00,128.26,128.57,127.9,128.28,173775.0,125.0045,125.3066,124.6536,125.024,173775.0
2020-11-25 11:50:00,128.3,128.45,128.14,128.35,29021.0,125.0435,125.1897,124.8875,125.0922,29021.0
2020-11-25 12:00:00,128.35,128.5,128.19,128.3,27121.0,125.0922,125.2384,124.9363,125.0435,27121.0
2020-11-25 12:10:00,128.31,128.42,128.21,128.21,35458.0,125.0532,125.1604,124.9558,124.9558,35458.0
2020-11-25 12:20:00,128.24,128.37,128.21,128.36,29436.0,124.985,125.1117,124.9558,125.1019,29436.0
2020-11-25 12:30:00,128.36,128.61,128.36,128.48,34290.0,125.1019,125.3456,125.1019,125.2189,34290.0
2020-11-25 12:40:00,128.5,128.61,128.48,128.55,34794.0,125.2384,125.3456,125.2189,125.2871,34794.0
2020-11-25 12:50:00,128.55,128.61,128.33,128.6,161206.0,125.2871,125.3456,125.0727,125.3359,161206.0
2020-11-25 13:00:00,128.6,128.69,128.47,128.51,19959.0,125.3359,125.4236,125.2092,125.2481,19959.0
2020-11-25 13:10:00,128.56,128.57,128.43,128.44,15299.0,125.2969,125.3066,125.1702,125.1799,15299.0
2020-11-25 13:20:00,128.46,128.54,128.29,128.42,18758.0,125.1994,125.2774,125.0337,125.1604,18758.0
2020-11-25 13:30:00,128.41,128.61,128.38,128.55,14912.0,125.1507,125.3456,125.1214,125.2871,14912.0
2020-11-25 13:40:00,128.56,128.58,128.42,128.52,13119.0,125.2969,125.3164,125.1604,125.2579,13119.0
2020-11-25 13:50:00,128.49,128.54,128.42,128.52,14305.0,125.2286,125.2774,125.1604,125.2579,14305.0
2020-11-25 14:00:00,128.49,128.51,128.37,128.37,25058.0,125.2286,125.2481,125.1117,125.1117,25058.0
2020-11-25 14:10:00,128.38,128.51,128.31,128.43,26053.0,125.1214,125.2481,125.0532,125.1702,26053.0
2020-11-25 14:20:00,128.43,128.56,128.36,128.46,55042.0,125.1702,125.2969,125.1019,125.1994,55042.0
2020-11-25 14:30:00,128.45,128.62,128.43,128.51,24963.0,125.1897,125.3553,125.1702,125.2481,24963.0
2020-11-25 14:40:00,128.53,128.56,128.39,128.39,23301.0,125.2676,125.2969,125.1312,125.1312,23301.0
2020-11-25 14:50:00,128.39,128.59,128.36,128.5,30030.0,125.1312,125.3261,125.1019,125.2384,30030.0
2020-11-25 15:00:00,128.5,128.54,128.41,128.53,29827.0,125.2384,125.2774,125.1507,125.2676,29827.0
2020-11-25 15:10:00,128.52,128.7,128.52,128.53,38757.0,125.2579,125.4333,125.2579,125.2676,38757.0
2020-11-25 15:20:00,128.54,128.76,128.49,128.68,52111.0,125.2774,125.4918,125.2286,125.4138,52111.0
2020-11-25 15:30:00,128.66,128.86,128.55,128.56,44796.0,125.3943,125.5893,125.2871,125.2969,44796.0
2020-11-25 15:40:00,128.55,128.78,128.54,128.65,69414.0,125.2871,125.5113,125.2774,125.3846,69414.0
2020-11-25 15:50:00,128.63,128.83,128.6,128.67,220264.0,125.3651,125.56,125.3359,125.4041,220264.0
2020-11-27 09:30:00,128.97,130.06,128.87,129.87,136887.0,125.6965,126.7588,125.599,126.5736,136887.0
2020-11-27 09:40:00,129.89,130.24,129.52,130.23,71130.0,126.5931,126.9342,126.2325,126.9245,71130.0
2020-11-27 09:50:00,130.24,130.62,130.11,130.31,58899.0,126.9342,127.3046,126.8075,127.0025,58899.0
2020-11-27 10:00:00,130.41,131.27,130.34,131.18,80299.0,127.0999,127.9381,127.0317,127.8504,80299.0
2020-11-27 10:10:00,131.13,131.14,130.19,130.79,56414.0,127.8016,127.8114,126.8855,127.4703,56414.0
2020-11-27 10:20:00,130.77,131.02,130.66,130.91,29447.0,127.4508,127.6944,127.3436,127.5872,29447.0
2020-11-27 10:30:00,130.92,131.03,130.76,130.99,38271.0,127.597,127.7042,127.441,127.6652,38271.0
2020-11-27 10:40:00,130.99,131.03,130.74,130.83,28109.0,127.6652,127.7042,127.4215,127.5093,28109.0
2020-11-27 10:50:00,130.83,130.89,130.72,130.82,18612.0,127.5093,127.5677,127.402,127.4995,18612.0
2020-11-27 11:00:00,130.81,130.96,130.78,130.91,20713.0,127.4898,127.636,127.4605,127.5872,20713.0
2020-11-27 11:10:00,130.89,130.99,130.59,130.59,29820.0,127.5677,127.6652,127.2753,127.2753,29820.0
2020-11-27 11:20:00,130.62,131.03,130.53,131.0,36832.0,127.3046,127.7042,127.2169,127.6749,36832.0
2020-11-27 11:30:00,131.04,131.17,130.95,131.1,52347.0,127.7139,127.8406,127.6262,127.7724,52347.0
2020-11-27 11:40:00,131.13,131.25,131.07,131.14,46849.0,127.8016,127.9186,127.7432,127.8114,46849.0
2020-11-27 11:50:00,131.16,131.45,131.16,131.4,38016.0,127.8309,128.1135,127.8309,128.0648,38016.0
2020-11-27 12:00:00,131.39,131.46,131.23,131.24,31870.0,128.055,128.1233,127.8991,127.9088,31870.0
2020-11-27 12:10:00,131.26,131.35,131.2,131.33,24202.0,127.9283,128.0161,127.8699,127.9966,24202.0
2020-11-27 12:20:00,131.33,131.35,131.03,131.18,44226.0,127.9966,128.0161,127.7042,127.8504,44226.0
2020-11-27 12:30:00,131.16,131.8,131.12,131.76,58904.0,127.8309,128.4546,127.7919,128.4156,58904.0
2020-11-27 12:40:00,131.72,132.15,131.72,132.12,154865.0,128.3767,128.7957,128.3767,128.7665,154865.0
2020-11-27 12:50:00,132.16,132.47,131.77,131.77,265345.0,128.8055,129.1076,128.4254,128.4254,265345.0
2020-11-30 09:30:00,131.9,132.19,130.82,131.16,74220.0,128.5521,128.8347,127.4995,127.8309,74220.0
2020-11-30 09:40:00,131.17,131.52,130.56,130.77,49545.0,127.8406,128.1817,127.2461,127.4508,49545.0
2020-11-30 09:50:00,130.79,130.97,130.54,130.65,94762.0,127.4703,127.6457,127.2266,127.3338,94762.0
2020-11-30 10:00:00,130.67,131.11,130.67,131.04,64373.0,127.3533,127.7821,127.3533,127.7139,64373.0
2020-11-30 10:10:00,131.01,131.41,130.91,131.03,56723.0,127.6847,128.0745,127.5872,127.7042,56723.0
2020-11-30 10:20:00,131.07,131.28,130.99,131.09,26020.0,127.7432,127.9478,127.6652,127.7627,26020.0
2020-11-30 10:30:00,131.09,131.14,130.91,130.94,32444.0,127.7627,127.8114,127.5872,127.6165,32444.0
2020-11-30 10:40:00,130.91,131.03,130.52,130.57,33412.0,127.5872,127.7042,127.2071,127.2559,33412.0
2020-11-30 10:50:00,130.56,130.59,130.31,130.31,58477.0,127.2461,127.2753,127.0025,127.0025,58477.0
2020-11-30 11:00:00,130.32,130.46,130.26,130.31,37158.0,127.0122,127.1486,126.9537,127.0025,37158.0
2020-11-30 11:10:00,130.3,130.46,130.19,130.3,55816.0,126.9927,127.1486,126.8855,126.9927,55816.0
2020-11-30 11:20:00,130.27,130.51,130.25,130.34,53535.0,126.9635,127.1974,126.944,127.0317,53535.0
2020-11-30 11:30:00,130.34,130.6,130.13,130.49,76834.0,127.0317,127.2851,126.827,127.1779,76834.0
2020-11-30 11:40:00,130.5,130.6,130.37,130.45,56205.0,127.1876,127.2851,127.0609,127.1389,56205.0
2020-11-30 11:50:00,130.46,130.54,130.24,130.28,37055.0,127.1486,127.2266,126.9342,126.9732,37055.0
2020-11-30 12:00:00,130.29,130.69,130.27,130.69,37745.0,126.983,127.3728,126.9635,127.3728,37745.0
2020-11-30 12:10:00,130.65,131.1,130.64,131.01,27913.0,127.3338,127.7724,127.3241,127.6847,27913.0
2020-11-30 12:20:00,131.01,131.13,130.94,131.01,18392.0,127.6847,127.8016,127.6165,127.6847,18392.0
2020-11-30 12:30:00,131.03,131.06,130.89,130.96,16734.0,127.7042,127.7334,127.5677,127.636,16734.0
2020-11-30 12:40:00,130.99,131.14,130.85,131.05,19663.0,127.6652,127.8114,127.5287,127.7237,19663.0
2020-11-30 12:50:00,131.05,131.12,130.98,131.08,14746.0,127.7237,127.7919,127.6554,127.7529,14746.0
2020-11-30 13:00:00,131.04,131.32,131.01,131.31,25379.0,127.7139,127.9868,127.6847,127.9771,25379.0
2020-11-30 13:10:00,131.26,131.27,131.06,131.18,23024.0,127.9283,127.9381,127.7334,127.8504,23024.0
2020-11-30 13:20:00,131.2,131.39,131.2,131.28,18552.0,127.8699,128.055,127.8699,127.9478,18552.0
2020-11-30 13:30:00,131.26,131.43,131.23,131.43,14416.0,127.9283,128.094,127.8991,128.094,14416.0
2020-11-30 13:40:00,131.4,131.55,131.4,131.5,21400.0,128.0648,128.211,128.0648,128.1622,21400.0
2020-11-30 13:50:00,131.51,131.59,131.41,131.44,30858.0,128.172,128.25,128.0745,128.1038,30858.0
2020-11-30 14:00:00,131.45,131.52,131.34,131.52,29282.0,128.1135,128.1817,128.0063,128.1817,29282.0
2020-11-30 14:10:00,131.55,131.58,131.43,131.47,20979.0,128.211,128.2402,128.094,128.133,20979.0
2020-11-30 14:20:00,131.46,131.55,131.35,131.55,26898.0,128.1233,128.211,128.0161,128.211,26898.0
2020-11-30 14:30:00,131.54,131.58,131.17,131.17,21864.0,128.2012,128.2402,127.8406,127.8406,21864.0
2020-11-30 14:40:00,131.12,131.24,131.0,131.23,24071.0,127.7919,127.9088,127.6749,127.8991,24071.0
2020-11-30 14:50:00,131.21,131.55,131.16,131.45,28800.0,127.8796,128.211,127.8309,128.1135,28800.0
2020-11-30 15:00:00,131.48,131.51,131.28,131.29,27675.0,128.1428,128.172,127.9478,127.9576,27675.0
2020-11-30 15:10:00,131.28,131.36,131.15,131.31,35836.0,127.9478,128.0258,127.8211,127.9771,35836.0
2020-11-30 15:20:00,131.29,131.4,131.19,131.2,46775.0,127.9576,128.0648,127.8601,127.8699,46775.0
2020-11-30 15:30:00,131.21,131.42,131.21,131.23,49669.0,127.8796,128.0843,127.8796,127.8991,49669.0
2020-11-30 15:40:00,131.26,131.67,131.26,131.67,140924.0,127.9283,128.3279,127.9283,128.3279,140924.0
2020-11-30 15:50:00,131.89,133.05,131.68,132.95,689218.0,128.5423,129.6729,128.3377,129.5754,689218.0
2020-12-01 09:30:00,132.85,133.66,132.27,132.65,178335.0,129.478,130.2674,128.9127,129.2831,178335.0
2020-12-01 09:40:00,132.61,132.66,132.31,132.52,56211.0,129.2441,129.2928,128.9517,129.1564,56211.0
2020-12-01 09:50:00,132.5,132.64,132.24,132.3,60015.0,129.1369,129.2733,128.8835,128.9419,60015.0
2020-12-01 10:00:00,132.31,132.88,132.27,132.73,43375.0,128.9517,129.5072,128.9127,129.361,43375.0
2020-12-01 10:10:00,132.79,132.82,132.62,132.74,42171.0,129.4195,129.4487,129.2538,129.3708,42171.0
2020-12-01 10:20:00,132.72,133.16,132.71,132.9,77368.0,129.3513,129.7801,129.3415,129.5267,77368.0
2020-12-01 10:30:00,132.92,133.07,132.6,132.82,154895.0,129.5462,129.6924,129.2343,129.4487,154895.0
2020-12-01 10:40:00,132.81,132.89,132.58,132.61,27827.0,129.439,129.517,129.2148,129.2441,27827.0
2020-12-01 10:50:00,132.62,132.86,132.59,132.83,82571.0,129.2538,129.4877,129.2246,129.4585,82571.0
2020-12-01 11:00:00,132.85,133.0,132.6,132.89,48863.0,129.478,129.6242,129.2343,129.517,48863.0
2020-12-01 11:10:00,132.89,132.98,132.6,132.62,70311.0,129.517,129.6047,129.2343,129.2538,70311.0
2020-12-01 11:20:00,132.61,132.92,132.52,132.8,103130.0,129.2441,129.5462,129.1564,129.4292,103130.0
2020-12-01 11:30:00,132.84,132.91,132.58,132.79,44008.0,129.4682,129.5365,129.2148,129.4195,44008.0
2020-12-01 11:40:00,132.79,132.91,132.64,132.79,40413.0,129.4195,129.5365,129.2733,129.4195,40413.0
2020-12-01 11:50:00,132.8,132.9,132.64,132.82,19172.0,129.4292,129.5267,129.2733,129.4487,19172.0
2020-12-01 12:00:00,132.81,133.16,132.81,133.16,64000.0,129.439,129.7801,129.439,129.7801,64000.0
2020-12-01 12:10:00,133.18,133.3,133.06,133.25,29566.0,129.7996,129.9166,129.6826,129.8678,29566.0
2020-12-01 12:20:00,133.25,133.44,133.23,133.44,42363.0,129.8678,130.053,129.8483,130.053,42363.0
2020-12-01 12:30:00,133.44,133.5,133.34,133.41,34281.0,130.053,130.1115,129.9555,130.0238,34281.0
2020-12-01 12:40:00,133.39,133.48,133.25,133.42,30239.0,130.0043,130.092,129.8678,130.0335,30239.0
2020-12-01 12:50:00,133.44,133.44,133.18,133.18,34249.0,130.053,130.053,129.7996,129.7996,34249.0
2020-12-01 13:00:00,133.19,133.41,133.17,133.4,24355.0,129.8094,130.0238,129.7899,130.014,24355.0
2020-12-01 13:10:00,133.4,133.41,133.22,133.28,15477.0,130.014,130.0238,129.8386,129.8971,15477.0
2020-12-01 13:20:00,133.28,133.49,133.24,133.48,20340.0,129.8971,130.1017,129.8581,130.092,20340.0
2020-12-01 13:30:00,133.5,133.58,133.36,133.56,38226.0,130.1115,130.1895,129.975,130.17,38226.0
2020-12-01 13:40:00,133.56,133.62,133.48,133.55,18872.0,130.17,130.2284,130.092,130.1602,18872.0
2020-12-01 13:50:00,133.56,133.62,133.47,133.62,18484.0,130.17,130.2284,130.0822,130.2284,18484.0
2020-12-01 14:00:00,133.63,133.77,133.6,133.75,21392.0,130.2382,130.3746,130.2089,130.3551,21392.0
2020-12-01 14:10:00,133.75,133.86,133.64,133.69,24732.0,130.3551,130.4623,130.2479,130.2967,24732.0
2020-12-01 14:20:00,133.69,133.75,133.56,133.61,19885.0,130.2967,130.3551,130.17,130.2187,19885.0
2020-12-01 14:30:00,133.59,133.67,133.54,133.66,24520.0,130.1992,130.2772,130.1505,130.2674,24520.0
2020-12-01 14:40:00,133.64,133.84,133.63,133.83,26196.0,130.2479,130.4429,130.2382,130.4331,26196.0
2020-12-01 14:50:00,133.81,133.82,133.57,133.66,31189.0,130.4136,130.4234,130.1797,130.2674,31189.0
2020-12-01 15:00:00,133.68,133.68,133.28,133.3,32074.0,130.2869,130.2869,129.8971,129.9166,32074.0
2020-12-01 15:10:00,133.28,133.48,133.22,133.22,30344.0,129.8971,130.092,129.8386,129.8386,30344.0
2020-12-01 15:20:00,133.25,133.49,133.24,133.41,40785.0,129.8678,130.1017,129.8581,130.0238,40785.0
2020-12-01 15:30:00,133.42,133.53,133.33,133.48,38926.0,130.0335,130.1407,129.9458,130.092,38926.0
2020-12-01 15:40:00,133.46,133.5,133.27,133.35,56768.0,130.0725,130.1115,129.8873,129.9653,56768.0
2020-12-01 15:50:00,133.34,133.94,133.14,133.72,270642.0,129.9555,130.5403,129.7606,130.3259,270642.0
2020-12-02 09:30:00,133.65,134.19,133.19,134.09,118128.0,130.2577,130.784,129.8094,130.6865,118128.0
2020-12-02 09:40:00,134.12,134.24,133.87,133.93,59979.0,130.7157,130.8327,130.4721,130.5306,59979.0
2020-12-02 09:50:00,133.94,134.11,133.76,133.9,54951.0,130.5403,130.706,130.3649,130.5013,54951.0
2020-12-02 10:00:00,133.88,134.09,133.85,134.02,32792.0,130.4818,130.6865,130.4526,130.6183,32792.0
2020-12-02 10:10:00,134.02,134.11,133.95,134.06,54580.0,130.6183,130.706,130.5501,130.6573,54580.0
2020-12-02 10:20:00,134.08,134.2,133.94,134.12,37957.0,130.6768,130.7937,130.5403,130.7157,37957.0
2020-12-02 10:30:00,134.14,134.14,133.67,133.78,83718.0,130.7352,130.7352,130.2772,130.3844,83718.0
2020-12-02 10:40:00,133.78,133.95,133.46,133.47,22012.0,130.3844,130.5501,130.0725,130.0822,22012.0
2020-12-02 10:50:00,133.39,133.75,133.36,133.7,34034.0,130.0043,130.3551,129.975,130.3064,34034.0
2020-12-02 11:00:00,133.73,133.92,133.6,133.8,40426.0,130.3356,130.5208,130.2089,130.4039,40426.0
2020-12-02 11:10:00,133.77,133.84,133.68,133.73,32198.0,130.3746,130.4429,130.2869,130.3356,32198.0
2020-12-02 11:20:00,133.72,133.8,133.71,133.79,18455.0,130.3259,130.4039,130.3162,130.3941,18455.0
2020-12-02 11:30:00,133.8,133.81,133.6,133.71,25231.0,130.4039,130.4136,130.2089,130.3162,25231.0
2020-12-02 11:40:00,133.73,134.1,133.7,133.7,62785.0,130.3356,130.6963,130.3064,130.3064,62785.0
2020-12-02 11:50:00,133.7,133.85,133.69,133.75,18361.0,130.3064,130.4526,130.2967,130.3551,18361.0
2020-12-02 12:00:00,133.73,133.76,133.4,133.49,17298.0,130.3356,130.3649,130.014,130.1017,17298.0
2020-12-02 12:10:00,133.51,133.64,133.34,133.35,52282.0,130.1212,130.2479,129.9555,129.9653,52282.0
2020-12-02 12:20:00,133.34,133.38,133.12,133.12,30793.0,129.9555,129.9945,129.7411,129.7411,30793.0
2020-12-02 12:30:00,133.11,133.18,132.83,132.99,44943.0,129.7314,129.7996,129.4585,129.6144,44943.0
2020-12-02 12:40:00,132.97,132.97,132.69,132.69,34646.0,129.5949,129.5949,129.322,129.322,34646.0
2020-12-02 12:50:00,132.68,132.88,132.63,132.72,29183.0,129.3123,129.5072,129.2636,129.3513,29183.0
2020-12-02 13:00:00,132.72,132.79,132.63,132.64,18893.0,129.3513,129.4195,129.2636,129.2733,18893.0
2020-12-02 13:10:00,132.61,132.7,132.48,132.52,19270.0,129.2441,129.3318,129.1174,129.1564,19270.0
2020-12-02 13:20:00,132.52,132.69,132.47,132.6,25123.0,129.1564,129.322,129.1076,129.2343,25123.0
2020-12-02 13:30:00,132.6,132.61,132.46,132.55,20659.0,129.2343,129.2441,129.0979,129.1856,20659.0
2020-12-02 13:40:00,132.55,132.65,132.41,132.65,16614.0,129.1856,129.2831,129.0491,129.2831,16614.0
2020-12-02 13:50:00,132.67,132.89,132.64,132.84,29836.0,129.3025,129.517,129.2733,129.4682,29836.0
2020-12-02 14:00:00,132.83,132.93,132.7,132.8,30717.0,129.4585,129.5559,129.3318,129.4292,30717.0
2020-12-02 14:10:00,132.83,133.16,132.81,133.16,32820.0,129.4585,129.7801,129.439,129.7801,32820.0
2020-12-02 14:20:00,133.16,133.26,133.05,133.18,24975.0,129.7801,129.8776,129.6729,129.7996,24975.0
2020-12-02 14:30:00,133.16,133.34,133.15,133.3,20267.0,129.7801,129.9555,129.7704,129.9166,20267.0
2020-12-02 14:40:00,133.28,133.36,133.07,133.14,27916.0,129.8971,129.975,129.6924,129.7606,27916.0
2020-12-02 14:50:00,133.15,133.32,133.11,133.32,17830.0,129.7704,129.9361,129.7314,129.9361,17830.0
2020-12-02 15:00:00,133.32,133.82,133.3,133.66,222154.0,129.9361,130.4234,129.9166,130.2674,222154.0
2020-12-02 15:10:00,133.63,133.67,133.21,133.22,33737.0,130.2382,130.2772,129.8288,129.8386,33737.0
2020-12-02 15:20:00,133.24,133.26,133.06,133.11,35731.0,129.8581,129.8776,129.6826,129.7314,35731.0
2020-12-02 15:30:00,133.13,133.23,133.04,133.21,40235.0,129.7509,129.8483,129.6632,129.8288,40235.0
2020-12-02 15:40:00,133.19,133.26,133.09,133.1,50726.0,129.8094,129.8776,129.7119,129.7216,50726.0
2020-12-02 15:50:00,133.1,133.3,132.93,133.21,171487.0,129.7216,129.9166,129.5559,129.8288,171487.0
2020-12-03 09:30:00,131.65,132.35,131.47,131.88,201861.0,128.3084,128.9907,128.133,128.5326,201861.0
2020-12-03 09:40:00,131.92,132.32,131.52,132.25,55749.0,128.5716,128.9614,128.1817,128.8932,55749.0
2020-12-03 09:50:00,132.25,132.52,132.07,132.52,35973.0,128.8932,129.1564,128.7178,129.1564,35973.0
2020-12-03 10:00:00,132.52,132.79,132.45,132.64,24810.0,129.1564,129.4195,129.0881,129.2733,24810.0
2020-12-03 10:10:00,132.66,132.97,132.66,132.88,20450.0,129.2928,129.5949,129.2928,129.5072,20450.0
2020-12-03 10:20:00,132.92,132.97,132.56,132.56,30773.0,129.5462,129.5949,129.1953,129.1953,30773.0
2020-12-03 10:30:00,132.61,132.66,132.2,132.3,40970.0,129.2441,129.2928,128.8445,128.9419,40970.0
2020-12-03 10:40:00,132.32,132.41,132.09,132.24,42694.0,128.9614,129.0491,128.7373,128.8835,42694.0
2020-12-03 10:50:00,132.24,132.32,132.02,132.1,57584.0,128.8835,128.9614,128.669,128.747,57584.0
2020-12-03 11:00:00,132.14,132.55,132.12,132.39,28375.0,128.786,129.1856,128.7665,129.0297,28375.0
2020-12-03 11:10:00,132.36,132.37,132.09,132.1,55210.0,129.0004,129.0102,128.7373,128.747,55210.0
2020-12-03 11:20:00,132.09,132.38,132.05,132.29,25843.0,128.7373,129.0199,128.6983,128.9322,25843.0
2020-12-03 11:30:00,132.28,132.33,132.15,132.23,32423.0,128.9224,128.9712,128.7957,128.8737,32423.0
2020-12-03 11:40:00,132.24,132.27,132.02,132.06,26999.0,128.8835,128.9127,128.669,128.708,26999.0
2020-12-03 11:50:00,132.06,132.14,131.88,131.93,68901.0,128.708,128.786,128.5326,128.5813,68901.0
2020-12-03 12:00:00,131.93,132.0,131.71,131.75,158537.0,128.5813,128.6496,128.3669,128.4059,158537.0
2020-12-03 12:10:00,131.74,131.78,131.52,131.55,52777.0,128.3962,128.4351,128.1817,128.211,52777.0
2020-12-03 12:20:00,131.55,131.74,131.53,131.66,44291.0,128.211,128.3962,128.1915,128.3182,44291.0
2020-12-03 12:30:00,131.66,131.77,131.58,131.62,25437.0,128.3182,128.4254,128.2402,128.2792,25437.0
2020-12-03 12:40:00,131.61,131.69,131.53,131.61,38894.0,128.2695,128.3474,128.1915,128.2695,38894.0
2020-12-03 12:50:00,131.61,131.79,131.56,131.72,39480.0,128.2695,128.4449,128.2207,128.3767,39480.0
2020-12-03 13:00:00,131.75,131.75,131.61,131.63,21231.0,128.4059,128.4059,128.2695,128.2889,21231.0
2020-12-03 13:10:00,131.63,131.77,131.62,131.74,17838.0,128.2889,128.4254,128.2792,128.3962,17838.0
2020-12-03 13:20:00,131.73,131.92,131.67,131.91,17311.0,128.3864,128.5716,128.3279,128.5618,17311.0
2020-12-03 13:30:00,131.88,131.95,131.79,131.83,17968.0,128.5326,128.6008,128.4449,128.4839,17968.0
2020-12-03 13:40:00,131.83,131.9,131.74,131.9,12181.0,128.4839,128.5521,128.3962,128.5521,12181.0
2020-12-03 13:50:00,131.85,131.9,131.54,131.62,19382.0,128.5034,128.5521,128.2012,128.2792,19382.0
2020-12-03 14:00:00,131.63,131.7,131.56,131.63,24024.0,128.2889,128.3572,128.2207,128.2889,24024.0
2020-12-03 14:10:00,131.63,131.72,131.48,131.71,57389.0,128.2889,128.3767,128.1428,128.3669,57389.0
2020-12-03 14:20:00,131.72,131.83,131.66,131.81,17191.0,128.3767,128.4839,128.3182,128.4644,17191.0
2020-12-03 14:30:00,131.81,131.9,131.75,131.8,22096.0,128.4644,128.5521,128.4059,128.4546,22096.0
2020-12-03 14:40:00,131.76,131.93,131.75,131.88,27250.0,128.4156,128.5813,128.4059,128.5326,27250.0
2020-12-03 14:50:00,131.89,132.03,131.88,131.93,80733.0,128.5423,128.6788,128.5326,128.5813,80733.0
2020-12-03 15:00:00,131.93,132.02,131.68,131.73,95718.0,128.5813,128.669,128.3377,128.3864,95718.0
2020-12-03 15:10:00,131.75,131.79,131.62,131.7,143687.0,128.4059,128.4449,128.2792,128.3572,143687.0
2020-12-03 15:20:00,131.7,131.96,131.65,131.75,140444.0,128.3572,128.6106,128.3084,128.4059,140444.0
2020-12-03 15:30:00,131.78,131.83,131.61,131.62,87882.0,128.4351,128.4839,128.2695,128.2792,87882.0
2020-12-03 15:40:00,131.6,131.75,131.48,131.75,123339.0,128.2597,128.4059,128.1428,128.4059,123339.0
2020-12-03 15:50:00,131.71,131.71,131.09,131.19,360187.0,128.3669,128.3669,127.7627,127.8601,360187.0
2020-12-04 09:30:00,131.56,131.98,131.12,131.84,75115.0,128.2207,128.6301,127.7919,128.4936,75115.0
2020-12-04 09:40:00,131.9,131.91,131.14,131.25,45147.0,128.5521,128.5618,127.8114,127.9186,45147.0
2020-12-04 09:50:00,131.23,131.39,130.68,130.68,77201.0,127.8991,128.055,127.3631,127.3631,77201.0
2020-12-04 10:00:00,130.7,131.24,130.7,131.09,53995.0,127.3826,127.9088,127.3826,127.7627,53995.0
2020-12-04 10:10:00,131.09,131.54,130.95,131.52,13006.0,127.7627,128.2012,127.6262,128.1817,13006.0
2020-12-04 10:20:00,131.55,131.57,131.34,131.44,15486.0,128.211,128.2305,128.0063,128.1038,15486.0
2020-12-04 10:30:00,131.46,131.59,131.37,131.47,15363.0,128.1233,128.25,128.0355,128.133,15363.0
2020-12-04 10:40:00,131.45,131.67,131.45,131.58,6457.0,128.1135,128.3279,128.1135,128.2402,6457.0
2020-12-04 10:50:00,131.58,131.58,131.39,131.47,15441.0,128.2402,128.2402,128.055,128.133,15441.0
2020-12-04 11:00:00,131.44,131.5,131.33,131.5,11940.0,128.1038,128.1622,127.9966,128.1622,11940.0
2020-12-04 11:10:00,131.5,131.52,131.34,131.45,19138.0,128.1622,128.1817,128.0063,128.1135,19138.0
2020-12-04 11:20:00,131.45,131.59,131.41,131.55,16477.0,128.1135,128.25,128.0745,128.211,16477.0
2020-12-04 11:30:00,131.53,131.7,131.43,131.58,13839.0,128.1915,128.3572,128.094,128.2402,13839.0
2020-12-04 11:40:00,131.63,131.63,131.48,131.55,10216.0,128.2889,128.2889,128.1428,128.211,10216.0
2020-12-04 11:50:00,131.54,131.55,131.36,131.42,13099.0,128.2012,128.211,128.0258,128.0843,13099.0
2020-12-04 12:00:00,131.44,131.57,131.37,131.39,13811.0,128.1038,128.2305,128.0355,128.055,13811.0
2020-12-04 12:10:00,131.36,131.46,131.34,131.36,16762.0,128.0258,128.1233,128.0063,128.0258,16762.0
2020-12-04 12:20:00,131.35,131.44,131.33,131.36,28381.0,128.0161,128.1038,127.9966,128.0258,28381.0
2020-12-04 12:30:00,131.35,131.36,131.19,131.27,14326.0,128.0161,128.0258,127.8601,127.9381,14326.0
2020-12-04 12:40:00,131.28,131.42,131.28,131.41,26730.0,127.9478,128.0843,127.9478,128.0745,26730.0
2020-12-04 12:50:00,131.42,131.43,131.35,131.37,20341.0,128.0843,128.094,128.0161,128.0355,20341.0
2020-12-04 13:00:00,131.37,131.44,131.35,131.4,20764.0,128.0355,128.1038,128.0161,128.0648,20764.0
2020-12-04 13:10:00,131.42,131.43,131.35,131.38,16256.0,128.0843,128.094,128.0161,128.0453,16256.0
2020-12-04 13:20:00,131.38,131.43,131.35,131.36,18550.0,128.0453,128.094,128.0161,128.0258,18550.0
2020-12-04 13:30:00,131.37,131.49,131.35,131.4,21636.0,128.0355,128.1525,128.0161,128.0648,21636.0
2020-12-04 13:40:00,131.4,131.4,131.3,131.31,15943.0,128.0648,128.0648,127.9673,127.9771,15943.0
2020-12-04 13:50:00,131.31,131.32,131.13,131.25,34652.0,127.9771,127.9868,127.8016,127.9186,34652.0
2020-12-04 14:00:00,131.25,131.42,131.2,131.37,31467.0,127.9186,128.0843,127.8699,128.0355,31467.0
2020-12-04 14:10:00,131.38,131.53,131.37,131.49,29569.0,128.0453,128.1915,128.0355,128.1525,29569.0
2020-12-04 14:20:00,131.47,131.52,131.15,131.28,24245.0,128.133,128.1817,127.8211,127.9478,24245.0
2020-12-04 14:30:00,131.29,131.33,131.13,131.22,17685.0,127.9576,127.9966,127.8016,127.8894,17685.0
2020-12-04 14:40:00,131.22,131.52,131.2,131.44,22260.0,127.8894,128.1817,127.8699,128.1038,22260.0
2020-12-04 14:50:00,131.44,131.5,131.37,131.39,28786.0,128.1038,128.1622,128.0355,128.055,28786.0
2020-12-04 15:00:00,131.4,131.61,131.39,131.59,24748.0,128.0648,128.2695,128.055,128.25,24748.0
2020-12-04 15:10:00,131.57,131.63,131.47,131.57,37109.0,128.2305,128.2889,128.133,128.2305,37109.0
2020-12-04 15:20:00,131.56,131.56,131.3,131.39,34092.0,128.2207,128.2207,127.9673,128.055,34092.0
2020-12-04 15:30:00,131.42,131.6,131.41,131.48,40752.0,128.0843,128.2597,128.0745,128.1428,40752.0
2020-12-04 15:40:00,131.49,131.68,131.47,131.6,50279.0,128.1525,128.3377,128.133,128.2597,50279.0
2020-12-04 15:50:00,131.56,131.82,131.39,131.81,129878.0,128.2207,128.4741,128.055,128.4644,129878.0
2020-12-07 09:30:00,132.01,132.97,131.94,132.54,80889.0,128.6593,129.5949,128.5911,129.1758,80889.0
2020-12-07 09:40:00,132.56,132.67,132.08,132.18,25383.0,129.1953,129.3025,128.7275,128.825,25383.0
2020-12-07 09:50:00,132.19,132.77,132.11,132.75,37648.0,128.8347,129.4,128.7568,129.3805,37648.0
2020-12-07 10:00:00,132.81,133.05,132.77,132.81,38037.0,129.439,129.6729,129.4,129.439,38037.0
2020-12-07 10:10:00,132.81,133.08,132.78,132.95,36405.0,129.439,129.7021,129.4098,129.5754,36405.0
2020-12-07 10:20:00,132.92,133.07,132.9,132.99,34819.0,129.5462,129.6924,129.5267,129.6144,34819.0
2020-12-07 10:30:00,133.0,133.03,132.88,132.94,22760.0,129.6242,129.6534,129.5072,129.5657,22760.0
2020-12-07 10:40:00,132.92,133.0,132.8,132.89,24804.0,129.5462,129.6242,129.4292,129.517,24804.0
2020-12-07 10:50:00,132.91,132.96,132.69,132.77,29521.0,129.5365,129.5852,129.322,129.4,29521.0
2020-12-07 11:00:00,132.7,132.94,132.67,132.8,41079.0,129.3318,129.5657,129.3025,129.4292,41079.0
2020-12-07 11:10:00,132.8,132.87,132.55,132.56,35747.0,129.4292,129.4975,129.1856,129.1953,35747.0
2020-12-07 11:20:00,132.56,132.69,132.4,132.64,36927.0,129.1953,129.322,129.0394,129.2733,36927.0
2020-12-07 11:30:00,132.64,132.65,132.41,132.51,31084.0,129.2733,129.2831,129.0491,129.1466,31084.0
2020-12-07 11:40:00,132.53,132.53,132.37,132.47,26553.0,129.1661,129.1661,129.0102,129.1076,26553.0
2020-12-07 11:50:00,132.48,132.61,132.38,132.47,30920.0,129.1174,129.2441,129.0199,129.1076,30920.0
2020-12-07 12:00:00,132.44,132.45,132.22,132.25,22126.0,129.0784,129.0881,128.864,128.8932,22126.0
2020-12-07 12:10:00,132.23,132.36,132.21,132.27,21581.0,128.8737,129.0004,128.8542,128.9127,21581.0
2020-12-07 12:20:00,132.28,132.69,132.2,132.56,31268.0,128.9224,129.322,128.8445,129.1953,31268.0
2020-12-07 12:30:00,132.58,132.59,132.48,132.53,33458.0,129.2148,129.2246,129.1174,129.1661,33458.0
2020-12-07 12:40:00,132.55,132.94,132.48,132.9,31376.0,129.1856,129.5657,129.1174,129.5267,31376.0
2020-12-07 12:50:00,132.9,132.91,132.69,132.73,44383.0,129.5267,129.5365,129.322,129.361,44383.0
2020-12-07 13:00:00,132.76,132.87,132.58,132.62,24377.0,129.3903,129.4975,129.2148,129.2538,24377.0
2020-12-07 13:10:00,132.6,132.63,132.45,132.57,22649.0,129.2343,129.2636,129.0881,129.2051,22649.0
2020-12-07 13:20:00,132.57,132.62,132.51,132.6,15208.0,129.2051,129.2538,129.1466,129.2343,15208.0
2020-12-07 13:30:00,132.61,132.66,132.56,132.59,18040.0,129.2441,129.2928,129.1953,129.2246,18040.0
2020-12-07 13:40:00,132.56,132.56,132.42,132.51,15684.0,129.1953,129.1953,129.0589,129.1466,15684.0
2020-12-07 13:50:00,132.5,132.61,132.47,132.48,25861.0,129.1369,129.2441,129.1076,129.1174,25861.0
2020-12-07 14:00:00,132.5,132.57,132.33,132.57,15177.0,129.1369,129.2051,128.9712,129.2051,15177.0
2020-12-07 14:10:00,132.62,132.64,132.55,132.61,16425.0,129.2538,129.2733,129.1856,129.2441,16425.0
2020-12-07 14:20:00,132.62,132.63,132.43,132.49,26376.0,129.2538,129.2636,129.0686,129.1271,26376.0
2020-12-07 14:30:00,132.47,132.71,132.46,132.69,40334.0,129.1076,129.3415,129.0979,129.322,40334.0
2020-12-07 14:40:00,132.7,132.86,132.61,132.62,55210.0,129.3318,129.4877,129.2441,129.2538,55210.0
2020-12-07 14:50:00,132.62,132.65,132.48,132.52,18620.0,129.2538,129.2831,129.1174,129.1564,18620.0
2020-12-07 15:00:00,132.54,132.6,132.42,132.44,20096.0,129.1758,129.2343,129.0589,129.0784,20096.0
2020-12-07 15:10:00,132.45,132.59,132.44,132.52,23627.0,129.0881,129.2246,129.0784,129.1564,23627.0
2020-12-07 15:20:00,132.53,132.67,132.4,132.63,46716.0,129.1661,129.3025,129.0394,129.2636,46716.0
2020-12-07 15:30:00,132.64,132.82,132.6,132.71,27855.0,129.2733,129.4487,129.2343,129.3415,27855.0
2020-12-07 15:40:00,132.72,132.72,132.49,132.54,36972.0,129.3513,129.3513,129.1271,129.1758,36972.0
2020-12-07 15:50:00,132.53,132.99,132.52,132.96,170176.0,129.1661,129.6144,129.1564,129.5852,170176.0
2020-12-08 09:30:00,132.92,132.95,132.14,132.19,150336.0,129.5462,129.5754,128.786,128.8347,150336.0
2020-12-08 09:40:00,132.22,132.4,131.83,131.94,48660.0,128.864,129.0394,128.4839,128.5911,48660.0
2020-12-08 09:50:00,131.93,132.38,131.82,132.24,45042.0,128.5813,129.0199,128.4741,128.8835,45042.0
2020-12-08 10:00:00,132.26,132.36,131.89,132.18,43684.0,128.903,129.0004,128.5423,128.825,43684.0
2020-12-08 10:10:00,132.21,132.28,132.02,132.02,25586.0,128.8542,128.9224,128.669,128.669,25586.0
2020-12-08 10:20:00,132.01,132.05,131.87,132.0,42173.0,128.6593,128.6983,128.5229,128.6496,42173.0
2020-12-08 10:30:00,132.0,132.6,131.96,132.33,46574.0,128.6496,129.2343,128.6106,128.9712,46574.0
2020-12-08 10:40:00,132.32,132.51,132.24,132.5,15591.0,128.9614,129.1466,128.8835,129.1369,15591.0
2020-12-08 10:50:00,132.51,132.67,132.37,132.57,27607.0,129.1466,129.3025,129.0102,129.2051,27607.0
2020-12-08 11:00:00,132.57,132.58,132.28,132.28,21647.0,129.2051,129.2148,128.9224,128.9224,21647.0
2020-12-08 11:10:00,132.28,132.56,132.27,132.44,17498.0,128.9224,129.1953,128.9127,129.0784,17498.0
2020-12-08 11:20:00,132.44,132.51,132.36,132.51,26498.0,129.0784,129.1466,129.0004,129.1466,26498.0
2020-12-08 11:30:00,132.5,132.69,132.48,132.55,29501.0,129.1369,129.322,129.1174,129.1856,29501.0
2020-12-08 11:40:00,132.55,132.58,132.37,132.44,25672.0,129.1856,129.2148,129.0102,129.0784,25672.0
2020-12-08 11:50:00,132.46,132.49,132.32,132.36,28533.0,129.0979,129.1271,128.9614,129.0004,28533.0
2020-12-08 12:00:00,132.36,132.66,132.36,132.48,22831.0,129.0004,129.2928,129.0004,129.1174,22831.0
2020-12-08 12:10:00,132.46,132.5,132.37,132.47,21257.0,129.0979,129.1369,129.0102,129.1076,21257.0
2020-12-08 12:20:00,132.49,132.68,132.4,132.61,26304.0,129.1271,129.3123,129.0394,129.2441,26304.0
2020-12-08 12:30:00,132.61,132.68,132.56,132.68,17900.0,129.2441,129.3123,129.1953,129.3123,17900.0
2020-12-08 12:40:00,132.69,132.77,132.63,132.71,18064.0,129.322,129.4,129.2636,129.3415,18064.0
2020-12-08 12:50:00,132.69,132.95,132.69,132.95,38145.0,129.322,129.5754,129.322,129.5754,38145.0
2020-12-08 13:00:00,132.95,133.07,132.85,133.04,18615.0,129.5754,129.6924,129.478,129.6632,18615.0
2020-12-08 13:10:00,133.07,133.08,132.88,132.95,14025.0,129.6924,129.7021,129.5072,129.5754,14025.0
2020-12-08 13:20:00,132.94,133.13,132.94,133.08,13901.0,129.5657,129.7509,129.5657,129.7021,13901.0
2020-12-08 13:30:00,133.1,133.21,133.07,133.2,17776.0,129.7216,129.8288,129.6924,129.8191,17776.0
2020-12-08 13:40:00,133.19,133.28,133.1,133.13,22657.0,129.8094,129.8971,129.7216,129.7509,22657.0
2020-12-08 13:50:00,133.14,133.2,133.05,133.09,13201.0,129.7606,129.8191,129.6729,129.7119,13201.0
2020-12-08 14:00:00,133.12,133.23,133.07,133.19,23949.0,129.7411,129.8483,129.6924,129.8094,23949.0
2020-12-08 14:10:00,133.19,133.26,133.18,133.21,27128.0,129.8094,129.8776,129.7996,129.8288,27128.0
2020-12-08 14:20:00,133.22,133.43,133.18,133.32,46737.0,129.8386,130.0433,129.7996,129.9361,46737.0
2020-12-08 14:30:00,133.33,133.36,133.26,133.32,23041.0,129.9458,129.975,129.8776,129.9361,23041.0
2020-12-08 14:40:00,133.33,133.33,133.09,133.11,56959.0,129.9458,129.9458,129.7119,129.7314,56959.0
2020-12-08 14:50:00,133.1,133.29,133.08,133.28,33157.0,129.7216,129.9068,129.7021,129.8971,33157.0
2020-12-08 15:00:00,133.26,133.33,133.22,133.31,21295.0,129.8776,129.9458,129.8386,129.9263,21295.0
2020-12-08 15:10:00,133.31,133.34,133.16,133.25,29323.0,129.9263,129.9555,129.7801,129.8678,29323.0
2020-12-08 15:20:00,133.24,133.34,133.12,133.25,39548.0,129.8581,129.9555,129.7411,129.8678,39548.0
2020-12-08 15:30:00,133.25,133.28,133.1,133.12,47663.0,129.8678,129.8971,129.7216,129.7411,47663.0
2020-12-08 15:40:00,133.13,133.16,133.0,133.06,76754.0,129.7509,129.7801,129.6242,129.6826,76754.0
2020-12-08 15:50:00,133.05,133.22,132.87,133.09,255886.0,129.6729,129.8386,129.4975,129.7119,255886.0
2020-12-09 09:30:00,133.88,133.88,132.13,132.74,88967.0,130.4818,130.4818,128.7763,129.3708,88967.0
2020-12-09 09:40:00,132.7,133.01,132.33,133.0,119630.0,129.3318,129.6339,128.9712,129.6242,119630.0
2020-12-09 09:50:00,132.96,133.05,132.57,132.57,52183.0,129.5852,129.6729,129.2051,129.2051,52183.0
2020-12-09 10:00:00,132.63,133.01,132.48,132.54,65925.0,129.2636,129.6339,129.1174,129.1758,65925.0
2020-12-09 10:10:00,132.54,132.54,131.9,132.38,87064.0,129.1758,129.1758,128.5521,129.0199,87064.0
2020-12-09 10:20:00,132.38,132.6,132.37,132.57,14320.0,129.0199,129.2343,129.0102,129.2051,14320.0
2020-12-09 10:30:00,132.58,132.65,132.29,132.29,20549.0,129.2148,129.2831,128.9322,128.9322,20549.0
2020-12-09 10:40:00,132.29,132.48,132.25,132.46,25187.0,128.9322,129.1174,128.8932,129.0979,25187.0
2020-12-09 10:50:00,132.45,132.51,132.34,132.49,15052.0,129.0881,129.1466,128.9809,129.1271,15052.0
2020-12-09 11:00:00,132.49,132.59,132.22,132.34,23223.0,129.1271,129.2246,128.864,128.9809,23223.0
2020-12-09 11:10:00,132.34,132.39,132.2,132.27,14514.0,128.9809,129.0297,128.8445,128.9127,14514.0
2020-12-09 11:20:00,132.28,132.6,132.27,132.56,15457.0,128.9224,129.2343,128.9127,129.1953,15457.0
2020-12-09 11:30:00,132.57,132.63,132.33,132.57,21246.0,129.2051,129.2636,128.9712,129.2051,21246.0
2020-12-09 11:40:00,132.55,132.83,132.55,132.62,14698.0,129.1856,129.4585,129.1856,129.2538,14698.0
2020-12-09 11:50:00,132.63,132.76,132.56,132.72,10226.0,129.2636,129.3903,129.1953,129.3513,10226.0
2020-12-09 12:00:00,132.72,132.87,132.66,132.74,16307.0,129.3513,129.4975,129.2928,129.3708,16307.0
2020-12-09 12:10:00,132.74,132.75,132.39,132.48,35192.0,129.3708,129.3805,129.0297,129.1174,35192.0
2020-12-09 12:20:00,132.45,132.55,132.31,132.55,28166.0,129.0881,129.1856,128.9517,129.1856,28166.0
2020-12-09 12:30:00,132.51,132.51,132.07,132.17,32023.0,129.1466,129.1466,128.7178,128.8152,32023.0
2020-12-09 12:40:00,132.18,132.28,131.98,131.99,31571.0,128.825,128.9224,128.6301,128.6398,31571.0
2020-12-09 12:50:00,132.02,132.34,131.93,132.25,57985.0,128.669,128.9809,128.5813,128.8932,57985.0
2020-12-09 13:00:00,132.25,132.27,131.9,132.22,34161.0,128.8932,128.9127,128.5521,128.864,34161.0
2020-12-09 13:10:00,132.19,132.22,131.99,132.06,11548.0,128.8347,128.864,128.6398,128.708,11548.0
2020-12-09 13:20:00,132.03,132.16,132.01,132.03,38851.0,128.6788,128.8055,128.6593,128.6788,38851.0
2020-12-09 13:30:00,132.02,132.04,131.52,131.65,26092.0,128.669,128.6885,128.1817,128.3084,26092.0
2020-12-09 13:40:00,131.68,131.7,131.33,131.57,32279.0,128.3377,128.3572,127.9966,128.2305,32279.0
2020-12-09 13:50:00,131.52,131.59,131.31,131.34,21902.0,128.1817,128.25,127.9771,128.0063,21902.0
2020-12-09 14:00:00,131.38,131.48,131.23,131.44,42563.0,128.0453,128.1428,127.8991,128.1038,42563.0
2020-12-09 14:10:00,131.44,131.62,131.22,131.57,64719.0,128.1038,128.2792,127.8894,128.2305,64719.0
2020-12-09 14:20:00,131.56,131.69,131.41,131.66,47115.0,128.2207,128.3474,128.0745,128.3182,47115.0
2020-12-09 14:30:00,131.65,131.65,131.33,131.38,65336.0,128.3084,128.3084,127.9966,128.0453,65336.0
2020-12-09 14:40:00,131.4,131.42,131.07,131.25,26456.0,128.0648,128.0843,127.7432,127.9186,26456.0
2020-12-09 14:50:00,131.29,131.3,130.92,131.19,47900.0,127.9576,127.9673,127.597,127.8601,47900.0
2020-12-09 15:00:00,131.17,131.35,131.12,131.29,31022.0,127.8406,128.0161,127.7919,127.9576,31022.0
2020-12-09 15:10:00,131.28,131.36,130.9,130.93,59780.0,127.9478,128.0258,127.5775,127.6067,59780.0
2020-12-09 15:20:00,130.93,130.97,130.68,130.71,93351.0,127.6067,127.6457,127.3631,127.3923,93351.0
2020-12-09 15:30:00,130.71,130.99,130.57,130.92,303334.0,127.3923,127.6652,127.2559,127.597,303334.0
2020-12-09 15:40:00,130.94,131.08,130.81,130.94,71963.0,127.6165,127.7529,127.4898,127.6165,71963.0
2020-12-09 15:50:00,131.04,131.63,131.03,131.13,299328.0,127.7139,128.2889,127.7042,127.8016,299328.0
2020-12-10 09:30:00,130.73,131.26,130.03,130.91,102082.0,127.4118,127.9283,126.7296,127.5872,102082.0
2020-12-10 09:40:00,130.92,131.42,130.58,131.42,58212.0,127.597,128.0843,127.2656,128.0843,58212.0
2020-12-10 09:50:00,131.4,131.88,130.99,131.51,73815.0,128.0648,128.5326,127.6652,128.172,73815.0
2020-12-10 10:00:00,131.46,131.79,131.28,131.49,51953.0,128.1233,128.4449,127.9478,128.1525,51953.0
2020-12-10 10:10:00,131.44,131.52,131.17,131.44,19470.0,128.1038,128.1817,127.8406,128.1038,19470.0
2020-12-10 10:20:00,131.44,131.49,131.06,131.06,20640.0,128.1038,128.1525,127.7334,127.7334,20640.0
2020-12-10 10:30:00,131.06,131.35,131.0,131.31,27220.0,127.7334,128.0161,127.6749,127.9771,27220.0
2020-12-10 10:40:00,131.27,131.39,130.71,130.86,31705.0,127.9381,128.055,127.3923,127.5385,31705.0
2020-12-10 10:50:00,130.9,131.17,130.89,130.99,33442.0,127.5775,127.8406,127.5677,127.6652,33442.0
2020-12-10 11:00:00,130.97,131.13,130.86,130.87,48489.0,127.6457,127.8016,127.5385,127.5482,48489.0
2020-12-10 11:10:00,130.85,130.9,130.54,130.71,34333.0,127.5287,127.5775,127.2266,127.3923,34333.0
2020-12-10 11:20:00,130.73,130.96,130.67,130.88,22235.0,127.4118,127.636,127.3533,127.558,22235.0
2020-12-10 11:30:00,130.91,131.02,130.88,130.98,30136.0,127.5872,127.6944,127.558,127.6554,30136.0
2020-12-10 11:40:00,130.99,131.0,130.81,130.84,25758.0,127.6652,127.6749,127.4898,127.519,25758.0
2020-12-10 11:50:00,130.82,130.87,130.6,130.86,32134.0,127.4995,127.5482,127.2851,127.5385,32134.0
2020-12-10 12:00:00,130.84,130.93,130.76,130.88,22639.0,127.519,127.6067,127.441,127.558,22639.0
2020-12-10 12:10:00,130.85,131.0,130.83,130.83,20999.0,127.5287,127.6749,127.5093,127.5093,20999.0
2020-12-10 12:20:00,130.83,130.88,130.73,130.81,20841.0,127.5093,127.558,127.4118,127.4898,20841.0
2020-12-10 12:30:00,130.84,130.99,130.82,130.9,14625.0,127.519,127.6652,127.4995,127.5775,14625.0
2020-12-10 12:40:00,130.91,131.06,130.84,130.85,18455.0,127.5872,127.7334,127.519,127.5287,18455.0
2020-12-10 12:50:00,130.83,130.99,130.73,130.93,21921.0,127.5093,127.6652,127.4118,127.6067,21921.0
2020-12-10 13:00:00,130.92,131.12,130.88,131.12,22304.0,127.597,127.7919,127.558,127.7919,22304.0
2020-12-10 13:10:00,131.06,131.16,130.91,131.0,26054.0,127.7334,127.8309,127.5872,127.6749,26054.0
2020-12-10 13:20:00,130.98,131.0,130.78,130.9,16989.0,127.6554,127.6749,127.4605,127.5775,16989.0
2020-12-10 13:30:00,130.91,130.94,130.74,130.81,15516.0,127.5872,127.6165,127.4215,127.4898,15516.0
2020-12-10 13:40:00,130.83,130.85,130.67,130.76,15076.0,127.5093,127.5287,127.3533,127.441,15076.0
2020-12-10 13:50:00,130.72,130.83,130.63,130.69,19237.0,127.402,127.5093,127.3143,127.3728,19237.0
2020-12-10 14:00:00,130.69,130.71,130.52,130.56,21513.0,127.3728,127.3923,127.2071,127.2461,21513.0
2020-12-10 14:10:00,130.54,130.56,130.2,130.27,37048.0,127.2266,127.2461,126.8952,126.9635,37048.0
2020-12-10 14:20:00,130.25,130.28,130.07,130.12,22130.0,126.944,126.9732,126.7685,126.8173,22130.0
2020-12-10 14:30:00,130.09,130.21,130.08,130.2,65165.0,126.788,126.905,126.7783,126.8952,65165.0
2020-12-10 14:40:00,130.2,130.29,130.15,130.24,14865.0,126.8952,126.983,126.8465,126.9342,14865.0
2020-12-10 14:50:00,130.23,130.28,130.09,130.09,18596.0,126.9245,126.9732,126.788,126.788,18596.0
2020-12-10 15:00:00,130.14,130.36,130.14,130.26,19900.0,126.8368,127.0512,126.8368,126.9537,19900.0
2020-12-10 15:10:00,130.24,130.46,130.18,130.43,21382.0,126.9342,127.1486,126.8758,127.1194,21382.0
2020-12-10 15:20:00,130.41,130.52,130.39,130.47,25547.0,127.0999,127.2071,127.0804,127.1584,25547.0
2020-12-10 15:30:00,130.48,130.84,130.47,130.84,21673.0,127.1681,127.519,127.1584,127.519,21673.0
2020-12-10 15:40:00,130.84,130.99,130.82,130.89,39121.0,127.519,127.6652,127.4995,127.5677,39121.0
2020-12-10 15:50:00,130.89,131.01,130.49,130.49,220601.0,127.5677,127.6847,127.1779,127.1779,220601.0
2020-12-11 09:30:00,130.4,131.16,129.84,130.07,94952.0,127.0902,127.8309,126.5444,126.7685,94952.0
2020-12-11 09:40:00,130.06,130.67,129.69,130.64,47535.0,126.7588,127.3533,126.3982,127.3241,47535.0
2020-12-11 09:50:00,130.66,130.86,130.36,130.62,47389.0,127.3436,127.5385,127.0512,127.3046,47389.0
2020-12-11 10:00:00,130.61,130.87,130.58,130.82,29260.0,127.2948,127.5482,127.2656,127.4995,29260.0
2020-12-11 10:10:00,130.78,131.01,130.66,131.0,37484.0,127.4605,127.6847,127.3436,127.6749,37484.0
2020-12-11 10:20:00,130.98,131.04,130.81,130.89,37633.0,127.6554,127.7139,127.4898,127.5677,37633.0
2020-12-11 10:30:00,130.89,131.24,130.78,131.24,42445.0,127.5677,127.9088,127.4605,127.9088,42445.0
2020-12-11 10:40:00,131.21,131.39,131.07,131.16,34531.0,127.8796,128.055,127.7432,127.8309,34531.0
2020-12-11 10:50:00,131.15,131.2,131.0,131.15,32665.0,127.8211,127.8699,127.6749,127.8211,32665.0
2020-12-11 11:00:00,131.17,131.36,131.12,131.18,19916.0,127.8406,128.0258,127.7919,127.8504,19916.0
2020-12-11 11:10:00,131.18,131.42,131.1,131.38,29431.0,127.8504,128.0843,127.7724,128.0453,29431.0
2020-12-11 11:20:00,131.37,131.63,131.27,131.58,71654.0,128.0355,128.2889,127.9381,128.2402,71654.0
2020-12-11 11:30:00,131.54,131.6,131.29,131.3,59560.0,128.2012,128.2597,127.9576,127.9673,59560.0
2020-12-11 11:40:00,131.32,131.43,131.1,131.27,69983.0,127.9868,128.094,127.7724,127.9381,69983.0
2020-12-11 11:50:00,131.26,131.33,131.03,131.15,20270.0,127.9283,127.9966,127.7042,127.8211,20270.0
2020-12-11 12:00:00,131.13,131.2,131.03,131.09,14229.0,127.8016,127.8699,127.7042,127.7627,14229.0
2020-12-11 12:10:00,131.12,131.12,130.83,130.86,12803.0,127.7919,127.7919,127.5093,127.5385,12803.0
2020-12-11 12:20:00,130.87,130.88,130.7,130.76,16982.0,127.5482,127.558,127.3826,127.441,16982.0
2020-12-11 12:30:00,130.78,130.78,130.58,130.69,24824.0,127.4605,127.4605,127.2656,127.3728,24824.0
2020-12-11 12:40:00,130.66,130.76,130.56,130.72,23945.0,127.3436,127.441,127.2461,127.402,23945.0
2020-12-11 12:50:00,130.78,130.87,130.63,130.86,17128.0,127.4605,127.5482,127.3143,127.5385,17128.0
2020-12-11 13:00:00,130.86,130.93,130.8,130.88,13889.0,127.5385,127.6067,127.48,127.558,13889.0
2020-12-11 13:10:00,130.88,130.92,130.81,130.84,16110.0,127.558,127.597,127.4898,127.519,16110.0
2020-12-11 13:20:00,130.84,130.9,130.72,130.9,12973.0,127.519,127.5775,127.402,127.5775,12973.0
2020-12-11 13:30:00,130.91,131.3,130.91,131.26,19914.0,127.5872,127.9673,127.5872,127.9283,19914.0
2020-12-11 13:40:00,131.22,131.31,131.1,131.31,16786.0,127.8894,127.9771,127.7724,127.9771,16786.0
2020-12-11 13:50:00,131.29,131.32,131.08,131.09,19655.0,127.9576,127.9868,127.7529,127.7627,19655.0
2020-12-11 14:00:00,131.13,131.17,130.96,131.07,20704.0,127.8016,127.8406,127.636,127.7432,20704.0
2020-12-11 14:10:00,131.12,131.2,131.0,131.07,19904.0,127.7919,127.8699,127.6749,127.7432,19904.0
2020-12-11 14:20:00,131.04,131.11,130.9,131.01,17016.0,127.7139,127.7821,127.5775,127.6847,17016.0
2020-12-11 14:30:00,131.05,131.16,130.98,131.15,21578.0,127.7237,127.8309,127.6554,127.8211,21578.0
2020-12-11 14:40:00,131.17,131.39,131.17,131.25,21306.0,127.8406,128.055,127.8406,127.9186,21306.0
2020-12-11 14:50:00,131.24,131.32,131.17,131.17,25775.0,127.9088,127.9868,127.8406,127.8406,25775.0
2020-12-11 15:00:00,131.18,131.3,131.08,131.18,26702.0,127.8504,127.9673,127.7529,127.8504,26702.0
2020-12-11 15:10:00,131.2,131.4,131.1,131.34,38013.0,127.8699,128.0648,127.7724,128.0063,38013.0
2020-12-11 15:20:00,131.33,131.41,131.13,131.22,42791.0,127.9966,128.0745,127.8016,127.8894,42791.0
2020-12-11 15:30:00,131.25,131.32,131.13,131.24,25649.0,127.9186,127.9868,127.8016,127.9088,25649.0
2020-12-11 15:40:00,131.22,131.3,131.05,131.13,30833.0,127.8894,127.9673,127.7237,127.8016,30833.0
2020-12-11 15:50:00,131.11,131.3,131.0,131.27,157719.0,127.7821,127.9673,127.6749,127.9381,157719.0
2020-12-14 09:30:00,130.75,132.51,130.75,132.44,144238.0,127.4313,129.1466,127.4313,129.0784,144238.0
2020-12-14 09:40:00,132.39,132.5,132.12,132.35,71529.0,129.0297,129.1369,128.7665,128.9907,71529.0
2020-12-14 09:50:00,132.35,132.7,132.27,132.47,46712.0,128.9907,129.3318,128.9127,129.1076,46712.0
2020-12-14 10:00:00,132.49,132.97,132.37,132.69,74860.0,129.1271,129.5949,129.0102,129.322,74860.0
2020-12-14 10:10:00,132.71,132.89,132.51,132.55,30149.0,129.3415,129.517,129.1466,129.1856,30149.0
2020-12-14 10:20:00,132.59,132.69,132.37,132.42,36397.0,129.2246,129.322,129.0102,129.0589,36397.0
2020-12-14 10:30:00,132.42,132.51,132.32,132.34,30569.0,129.0589,129.1466,128.9614,128.9809,30569.0
2020-12-14 10:40:00,132.34,132.36,131.8,131.89,25904.0,128.9809,129.0004,128.4546,128.5423,25904.0
2020-12-14 10:50:00,131.94,132.17,131.72,131.72,23712.0,128.5911,128.8152,128.3767,128.3767,23712.0
2020-12-14 11:00:00,131.72,131.75,131.51,131.53,38532.0,128.3767,128.4059,128.172,128.1915,38532.0
2020-12-14 11:10:00,131.53,131.7,131.44,131.47,34615.0,128.1915,128.3572,128.1038,128.133,34615.0
2020-12-14 11:20:00,131.47,131.52,131.29,131.29,33139.0,128.133,128.1817,127.9576,127.9576,33139.0
2020-12-14 11:30:00,131.3,131.31,130.84,130.85,35572.0,127.9673,127.9771,127.519,127.5287,35572.0
2020-12-14 11:40:00,130.87,130.96,130.54,130.68,35317.0,127.5482,127.636,127.2266,127.3631,35317.0
2020-12-14 11:50:00,130.63,130.71,130.41,130.49,54413.0,127.3143,127.3923,127.0999,127.1779,54413.0
2020-12-14 12:00:00,130.51,130.51,129.96,130.03,91223.0,127.1974,127.1974,126.6613,126.7296,91223.0
2020-12-14 12:10:00,130.06,130.31,129.91,130.03,43463.0,126.7588,127.0025,126.6126,126.7296,43463.0
2020-12-14 12:20:00,130.03,130.2,129.96,130.04,55390.0,126.7296,126.8952,126.6613,126.7393,55390.0
2020-12-14 12:30:00,130.04,130.41,130.04,130.16,25984.0,126.7393,127.0999,126.7393,126.8563,25984.0
2020-12-14 12:40:00,130.16,130.26,130.16,130.26,17885.0,126.8563,126.9537,126.8563,126.9537,17885.0
2020-12-14 12:50:00,130.24,130.28,130.06,130.09,25839.0,126.9342,126.9732,126.7588,126.788,25839.0
2020-12-14 13:00:00,130.09,130.1,129.85,129.91,41080.0,126.788,126.7978,126.5541,126.6126,41080.0
2020-12-14 13:10:00,129.9,130.02,129.84,129.98,39701.0,126.6029,126.7198,126.5444,126.6808,39701.0
2020-12-14 13:20:00,129.98,130.06,129.94,129.97,42579.0,126.6808,126.7588,126.6418,126.6711,42579.0
2020-12-14 13:30:00,129.97,130.03,129.86,129.99,24514.0,126.6711,126.7296,126.5639,126.6906,24514.0
2020-12-14 13:40:00,129.99,130.07,129.89,129.94,18957.0,126.6906,126.7685,126.5931,126.6418,18957.0
2020-12-14 13:50:00,129.94,130.17,129.92,130.15,19266.0,126.6418,126.866,126.6223,126.8465,19266.0
2020-12-14 14:00:00,130.16,130.17,129.96,130.0,22478.0,126.8563,126.866,126.6613,126.7003,22478.0
2020-12-14 14:10:00,130.01,130.1,129.93,130.09,24888.0,126.7101,126.7978,126.6321,126.788,24888.0
2020-12-14 14:20:00,130.1,130.18,130.07,130.15,21412.0,126.7978,126.8758,126.7685,126.8465,21412.0
2020-12-14 14:30:00,130.15,130.15,129.86,129.92,26292.0,126.8465,126.8465,126.5639,126.6223,26292.0
2020-12-14 14:40:00,129.97,130.03,129.93,130.0,25575.0,126.6711,126.7296,126.6321,126.7003,25575.0
2020-12-14 14:50:00,130.0,130.08,129.92,130.04,24806.0,126.7003,126.7783,126.6223,126.7393,24806.0
2020-12-14 15:00:00,130.05,130.06,129.93,129.97,45616.0,126.7491,126.7588,126.6321,126.6711,45616.0
2020-12-14 15:10:00,130.0,130.1,129.94,130.0,55947.0,126.7003,126.7978,126.6418,126.7003,55947.0
2020-12-14 15:20:00,130.0,130.02,129.88,129.92,41556.0,126.7003,126.7198,126.5834,126.6223,41556.0
2020-12-14 15:30:00,129.91,129.92,129.23,129.38,211842.0,126.6126,126.6223,125.9499,126.0961,211842.0
2020-12-14 15:40:00,129.39,129.65,129.34,129.62,79738.0,126.1058,126.3592,126.0571,126.33,79738.0
2020-12-14 15:50:00,129.65,130.0,129.23,129.36,436850.0,126.3592,126.7003,125.9499,126.0766,436850.0
2020-12-15 09:30:00,129.62,130.71,129.62,130.03,95682.0,126.33,127.3923,126.33,126.7296,95682.0
2020-12-15 09:40:00,130.02,130.02,129.33,129.41,45255.0,126.7198,126.7198,126.0473,126.1253,45255.0
2020-12-15 09:50:00,129.43,129.64,129.27,129.39,36677.0,126.1448,126.3495,125.9888,126.1058,36677.0
2020-12-15 10:00:00,129.45,129.49,129.14,129.22,37674.0,126.1643,126.2033,125.8621,125.9401,37674.0
2020-12-15 10:10:00,129.19,129.37,129.05,129.25,37734.0,125.9109,126.0863,125.7744,125.9694,37734.0
2020-12-15 10:20:00,129.28,129.34,129.13,129.17,22484.0,125.9986,126.0571,125.8524,125.8914,22484.0
2020-12-15 10:30:00,129.16,129.41,128.92,128.93,42689.0,125.8816,126.1253,125.6477,125.6575,42689.0
2020-12-15 10:40:00,128.95,129.09,128.9,128.93,58508.0,125.677,125.8134,125.6282,125.6575,58508.0
2020-12-15 10:50:00,128.95,129.28,128.85,129.08,61866.0,125.677,125.9986,125.5795,125.8037,61866.0
2020-12-15 11:00:00,129.06,129.17,128.78,128.9,79503.0,125.7842,125.8914,125.5113,125.6282,79503.0
2020-12-15 11:10:00,128.9,129.17,128.89,128.94,39301.0,125.6282,125.8914,125.6185,125.6672,39301.0
2020-12-15 11:20:00,128.95,129.21,128.94,129.15,30883.0,125.677,125.9304,125.6672,125.8719,30883.0
2020-12-15 11:30:00,129.13,129.64,129.07,129.46,43422.0,125.8524,126.3495,125.7939,126.174,43422.0
2020-12-15 11:40:00,129.42,129.53,129.38,129.47,31683.0,126.135,126.2422,126.0961,126.1838,31683.0
2020-12-15 11:50:00,129.5,129.63,129.42,129.62,40299.0,126.213,126.3397,126.135,126.33,40299.0
2020-12-15 12:00:00,129.6,129.96,129.6,129.82,36769.0,126.3105,126.6613,126.3105,126.5249,36769.0
2020-12-15 12:10:00,129.84,129.95,129.83,129.91,38133.0,126.5444,126.6516,126.5346,126.6126,38133.0
2020-12-15 12:20:00,129.89,130.15,129.86,130.12,25297.0,126.5931,126.8465,126.5639,126.8173,25297.0
2020-12-15 12:30:00,130.12,130.15,129.98,130.06,34948.0,126.8173,126.8465,126.6808,126.7588,34948.0
2020-12-15 12:40:00,130.06,130.1,129.85,129.95,15464.0,126.7588,126.7978,126.5541,126.6516,15464.0
2020-12-15 12:50:00,129.97,130.31,129.95,130.19,16499.0,126.6711,127.0025,126.6516,126.8855,16499.0
2020-12-15 13:00:00,130.19,130.45,130.17,130.38,15676.0,126.8855,127.1389,126.866,127.0707,15676.0
2020-12-15 13:10:00,130.37,130.39,130.23,130.38,24662.0,127.0609,127.0804,126.9245,127.0707,24662.0
2020-12-15 13:20:00,130.37,130.44,130.26,130.34,25784.0,127.0609,127.1292,126.9537,127.0317,25784.0
2020-12-15 13:30:00,130.34,130.46,130.3,130.36,22319.0,127.0317,127.1486,126.9927,127.0512,22319.0
2020-12-15 13:40:00,130.34,130.37,130.26,130.3,24418.0,127.0317,127.0609,126.9537,126.9927,24418.0
2020-12-15 13:50:00,130.3,130.51,130.17,130.46,21956.0,126.9927,127.1974,126.866,127.1486,21956.0
2020-12-15 14:00:00,130.41,130.55,130.39,130.46,19535.0,127.0999,127.2364,127.0804,127.1486,19535.0
2020-12-15 14:10:00,130.47,130.63,130.36,130.41,40872.0,127.1584,127.3143,127.0512,127.0999,40872.0
2020-12-15 14:20:00,130.4,130.44,130.07,130.09,23876.0,127.0902,127.1292,126.7685,126.788,23876.0
2020-12-15 14:30:00,130.09,130.14,129.95,130.09,23425.0,126.788,126.8368,126.6516,126.788,23425.0
2020-12-15 14:40:00,130.09,130.27,130.01,130.11,41604.0,126.788,126.9635,126.7101,126.8075,41604.0
2020-12-15 14:50:00,130.1,130.24,130.05,130.05,22945.0,126.7978,126.9342,126.7491,126.7491,22945.0
2020-12-15 15:00:00,130.06,130.21,130.05,130.06,43253.0,126.7588,126.905,126.7491,126.7588,43253.0
2020-12-15 15:10:00,130.07,130.22,130.07,130.19,26389.0,126.7685,126.9147,126.7685,126.8855,26389.0
2020-12-15 15:20:00,130.19,130.5,130.17,130.35,39452.0,126.8855,127.1876,126.866,127.0414,39452.0
2020-12-15 15:30:00,130.34,130.34,130.22,130.27,32850.0,127.0317,127.0317,126.9147,126.9635,32850.0
2020-12-15 15:40:00,130.25,130.36,130.19,130.22,70782.0,126.944,127.0512,126.8855,126.9147,70782.0
2020-12-15 15:50:00,130.23,130.31,129.93,130.0,177077.0,126.9245,127.0025,126.6321,126.7003,177077.0
2020-12-16 09:30:00,130.65,130.65,129.86,130.09,105498.0,127.3338,127.3338,126.5639,126.788,105498.0
2020-12-16 09:40:00,130.09,130.09,129.6,129.61,47056.0,126.788,126.788,126.3105,126.3202,47056.0
2020-12-16 09:50:00,129.64,129.86,129.19,129.33,64894.0,126.3495,126.5639,125.9109,126.0473,64894.0
2020-12-16 10:00:00,129.33,129.4,129.19,129.31,48336.0,126.0473,126.1155,125.9109,126.0278,48336.0
2020-12-16 10:10:00,129.3,129.56,129.11,129.5,47303.0,126.0181,126.2715,125.8329,126.213,47303.0
2020-12-16 10:20:00,129.53,129.64,129.32,129.53,90109.0,126.2422,126.3495,126.0376,126.2422,90109.0
2020-12-16 10:30:00,129.53,129.88,129.53,129.76,80178.0,126.2422,126.5834,126.2422,126.4664,80178.0
2020-12-16 10:40:00,129.73,129.76,129.44,129.51,130159.0,126.4372,126.4664,126.1545,126.2228,130159.0
2020-12-16 10:50:00,129.49,129.86,129.41,129.7,117388.0,126.2033,126.5639,126.1253,126.4079,117388.0
2020-12-16 11:00:00,129.73,129.95,129.64,129.81,78440.0,126.4372,126.6516,126.3495,126.5151,78440.0
2020-12-16 11:10:00,129.79,129.93,129.76,129.89,33634.0,126.4956,126.6321,126.4664,126.5931,33634.0
2020-12-16 11:20:00,129.91,130.03,129.87,129.96,27513.0,126.6126,126.7296,126.5736,126.6613,27513.0
2020-12-16 11:30:00,129.94,130.05,129.91,129.93,43017.0,126.6418,126.7491,126.6126,126.6321,43017.0
2020-12-16 11:40:00,129.96,130.03,129.62,129.77,39714.0,126.6613,126.7296,126.33,126.4762,39714.0
2020-12-16 11:50:00,129.8,130.05,129.8,129.91,27640.0,126.5054,126.7491,126.5054,126.6126,27640.0
2020-12-16 12:00:00,129.9,129.9,129.75,129.76,18408.0,126.6029,126.6029,126.4567,126.4664,18408.0
2020-12-16 12:10:00,129.75,129.92,129.75,129.82,26576.0,126.4567,126.6223,126.4567,126.5249,26576.0
2020-12-16 12:20:00,129.81,129.89,129.73,129.75,15602.0,126.5151,126.5931,126.4372,126.4567,15602.0
2020-12-16 12:30:00,129.74,129.76,129.64,129.68,15784.0,126.4469,126.4664,126.3495,126.3884,15784.0
2020-12-16 12:40:00,129.68,129.76,129.51,129.51,12024.0,126.3884,126.4664,126.2228,126.2228,12024.0
2020-12-16 12:50:00,129.54,129.67,129.49,129.64,15041.0,126.252,126.3787,126.2033,126.3495,15041.0
2020-12-16 13:00:00,129.66,129.66,129.42,129.53,16296.0,126.3689,126.3689,126.135,126.2422,16296.0
2020-12-16 13:10:00,129.52,129.66,129.51,129.62,21017.0,126.2325,126.3689,126.2228,126.33,21017.0
2020-12-16 13:20:00,129.65,129.75,129.65,129.73,18732.0,126.3592,126.4567,126.3592,126.4372,18732.0
2020-12-16 13:30:00,129.74,129.82,129.71,129.76,16040.0,126.4469,126.5249,126.4177,126.4664,16040.0
2020-12-16 13:40:00,129.77,129.8,129.57,129.61,23244.0,126.4762,126.5054,126.2812,126.3202,23244.0
2020-12-16 13:50:00,129.59,129.75,129.52,129.69,18579.0,126.3007,126.4567,126.2325,126.3982,18579.0
2020-12-16 14:00:00,129.71,129.8,129.36,129.56,30686.0,126.4177,126.5054,126.0766,126.2715,30686.0
2020-12-16 14:10:00,129.53,129.67,129.45,129.53,43055.0,126.2422,126.3787,126.1643,126.2422,43055.0
2020-12-16 14:20:00,129.5,129.75,129.49,129.66,37485.0,126.213,126.4567,126.2033,126.3689,37485.0
2020-12-16 14:30:00,129.66,130.07,129.66,130.02,37329.0,126.3689,126.7685,126.3689,126.7198,37329.0
2020-12-16 14:40:00,130.02,130.04,129.93,130.01,26535.0,126.7198,126.7393,126.6321,126.7101,26535.0
2020-12-16 14:50:00,129.99,130.04,129.91,129.94,46071.0,126.6906,126.7393,126.6126,126.6418,46071.0
2020-12-16 15:00:00,129.97,129.98,129.83,129.87,45598.0,126.6711,126.6808,126.5346,126.5736,45598.0
2020-12-16 15:10:00,129.87,130.06,129.83,130.02,39370.0,126.5736,126.7588,126.5346,126.7198,39370.0
2020-12-16 15:20:00,130.0,130.06,129.87,130.0,59463.0,126.7003,126.7588,126.5736,126.7003,59463.0
2020-12-16 15:30:00,130.0,130.06,129.82,129.95,55659.0,126.7003,126.7588,126.5249,126.6516,55659.0
2020-12-16 15:40:00,129.95,130.03,129.89,130.0,63671.0,126.6516,126.7296,126.5931,126.7003,63671.0
2020-12-16 15:50:00,129.98,129.98,129.5,129.79,202485.0,126.6808,126.6808,126.213,126.4956,202485.0
2020-12-17 09:30:00,130.32,130.76,129.9,130.52,128284.0,127.0122,127.441,126.6029,127.2071,128284.0
2020-12-17 09:40:00,130.57,130.67,130.15,130.23,79233.0,127.2559,127.3533,126.8465,126.9245,79233.0
2020-12-17 09:50:00,130.22,130.25,129.98,130.02,61524.0,126.9147,126.944,126.6808,126.7198,61524.0
2020-12-17 10:00:00,130.06,130.35,129.82,130.09,38717.0,126.7588,127.0414,126.5249,126.788,38717.0
2020-12-17 10:10:00,130.13,130.28,130.12,130.17,19039.0,126.827,126.9732,126.8173,126.866,19039.0
2020-12-17 10:20:00,130.11,130.31,130.02,130.31,31155.0,126.8075,127.0025,126.7198,127.0025,31155.0
2020-12-17 10:30:00,130.29,130.37,130.09,130.09,27208.0,126.983,127.0609,126.788,126.788,27208.0
2020-12-17 10:40:00,130.01,130.15,129.84,129.91,27452.0,126.7101,126.8465,126.5444,126.6126,27452.0
2020-12-17 10:50:00,129.93,129.99,129.72,129.74,30824.0,126.6321,126.6906,126.4274,126.4469,30824.0
2020-12-17 11:00:00,129.73,130.01,129.72,129.87,30101.0,126.4372,126.7101,126.4274,126.5736,30101.0
2020-12-17 11:10:00,129.88,129.98,129.76,129.78,28799.0,126.5834,126.6808,126.4664,126.4859,28799.0
2020-12-17 11:20:00,129.79,129.83,129.68,129.79,18825.0,126.4956,126.5346,126.3884,126.4956,18825.0
2020-12-17 11:30:00,129.84,129.93,129.65,129.89,24521.0,126.5444,126.6321,126.3592,126.5931,24521.0
2020-12-17 11:40:00,129.88,130.23,129.88,130.06,30822.0,126.5834,126.9245,126.5834,126.7588,30822.0
2020-12-17 11:50:00,130.04,130.36,130.01,130.17,135966.0,126.7393,127.0512,126.7101,126.866,135966.0
2020-12-17 12:00:00,130.16,130.38,130.13,130.2,72106.0,126.8563,127.0707,126.827,126.8952,72106.0
2020-12-17 12:10:00,130.22,130.27,130.16,130.2,19336.0,126.9147,126.9635,126.8563,126.8952,19336.0
2020-12-17 12:20:00,130.21,130.39,130.18,130.19,33373.0,126.905,127.0804,126.8758,126.8855,33373.0
2020-12-17 12:30:00,130.17,130.18,129.97,130.12,31402.0,126.866,126.8758,126.6711,126.8173,31402.0
2020-12-17 12:40:00,130.13,130.26,130.12,130.17,31179.0,126.827,126.9537,126.8173,126.866,31179.0
2020-12-17 12:50:00,130.2,130.23,130.01,130.15,47958.0,126.8952,126.9245,126.7101,126.8465,47958.0
2020-12-17 13:00:00,130.14,130.25,130.11,130.15,23673.0,126.8368,126.944,126.8075,126.8465,23673.0
2020-12-17 13:10:00,130.15,130.3,130.14,130.24,35349.0,126.8465,126.9927,126.8368,126.9342,35349.0
2020-12-17 13:20:00,130.25,130.26,130.05,130.05,26197.0,126.944,126.9537,126.7491,126.7491,26197.0
2020-12-17 13:30:00,130.06,130.16,130.06,130.14,17453.0,126.7588,126.8563,126.7588,126.8368,17453.0
2020-12-17 13:40:00,130.14,130.21,130.12,130.16,29135.0,126.8368,126.905,126.8173,126.8563,29135.0
2020-12-17 13:50:00,130.16,130.43,130.15,130.41,54296.0,126.8563,127.1194,126.8465,127.0999,54296.0
2020-12-17 14:00:00,130.39,130.4,130.21,130.27,27429.0,127.0804,127.0902,126.905,126.9635,27429.0
2020-12-17 14:10:00,130.28,130.34,130.22,130.24,38505.0,126.9732,127.0317,126.9147,126.9342,38505.0
2020-12-17 14:20:00,130.24,130.29,130.15,130.26,35742.0,126.9342,126.983,126.8465,126.9537,35742.0
2020-12-17 14:30:00,130.26,130.3,130.13,130.14,31193.0,126.9537,126.9927,126.827,126.8368,31193.0
2020-12-17 14:40:00,130.12,130.12,129.94,130.06,145702.0,126.8173,126.8173,126.6418,126.7588,145702.0
2020-12-17 14:50:00,130.07,130.29,130.05,130.22,29682.0,126.7685,126.983,126.7491,126.9147,29682.0
2020-12-17 15:00:00,130.21,130.26,130.08,130.17,68674.0,126.905,126.9537,126.7783,126.866,68674.0
2020-12-17 15:10:00,130.17,130.28,130.15,130.28,39346.0,126.866,126.9732,126.8465,126.9732,39346.0
2020-12-17 15:20:00,130.29,130.46,130.24,130.3,60927.0,126.983,127.1486,126.9342,126.9927,60927.0
2020-12-17 15:30:00,130.31,130.36,130.21,130.24,83457.0,127.0025,127.0512,126.905,126.9342,83457.0
2020-12-17 15:40:00,130.22,130.32,130.19,130.28,72704.0,126.9147,127.0122,126.8855,126.9732,72704.0
2020-12-17 15:50:00,130.28,130.38,129.85,129.99,328450.0,126.9732,127.0707,126.5541,126.6906,328450.0
2020-12-18 09:30:00,130.27,130.97,130.09,130.15,953305.0,126.9635,127.6457,126.788,126.8465,953305.0
2020-12-18 09:40:00,130.17,130.39,130.09,130.25,35797.0,126.866,127.0804,126.788,126.944,35797.0
2020-12-18 09:50:00,130.22,130.29,130.01,130.15,31456.0,126.9147,126.983,126.7101,126.8465,31456.0
2020-12-18 10:00:00,130.19,130.34,129.95,130.25,35280.0,126.8855,127.0317,126.6516,126.944,35280.0
2020-12-18 10:10:00,130.25,130.28,130.01,130.25,43698.0,126.944,126.9732,126.7101,126.944,43698.0
2020-12-18 10:20:00,130.25,130.28,130.05,130.2,34124.0,126.944,126.9732,126.7491,126.8952,34124.0
2020-12-18 10:30:00,130.21,130.42,130.1,130.25,195233.0,126.905,127.1097,126.7978,126.944,195233.0
2020-12-18 10:40:00,130.26,130.43,130.11,130.19,36475.0,126.9537,127.1194,126.8075,126.8855,36475.0
2020-12-18 10:50:00,130.21,130.37,130.19,130.25,56405.0,126.905,127.0609,126.8855,126.944,56405.0
2020-12-18 11:00:00,130.27,130.43,130.15,130.2,20410.0,126.9635,127.1194,126.8465,126.8952,20410.0
2020-12-18 11:10:00,130.22,130.22,129.64,129.78,30386.0,126.9147,126.9147,126.3495,126.4859,30386.0
2020-12-18 11:20:00,129.8,129.82,129.57,129.73,26868.0,126.5054,126.5249,126.2812,126.4372,26868.0
2020-12-18 11:30:00,129.69,129.7,129.51,129.56,26547.0,126.3982,126.4079,126.2228,126.2715,26547.0
2020-12-18 11:40:00,129.58,129.71,129.55,129.69,27430.0,126.291,126.4177,126.2617,126.3982,27430.0
2020-12-18 11:50:00,129.69,129.91,129.6,129.91,29604.0,126.3982,126.6126,126.3105,126.6126,29604.0
2020-12-18 12:00:00,129.86,130.2,129.82,130.09,27479.0,126.5639,126.8952,126.5249,126.788,27479.0
2020-12-18 12:10:00,130.11,130.17,130.0,130.02,26016.0,126.8075,126.866,126.7003,126.7198,26016.0
2020-12-18 12:20:00,130.02,130.25,130.0,130.24,18215.0,126.7198,126.944,126.7003,126.9342,18215.0
2020-12-18 12:30:00,130.24,130.27,130.13,130.18,24031.0,126.9342,126.9635,126.827,126.8758,24031.0
2020-12-18 12:40:00,130.17,130.22,130.03,130.08,27138.0,126.866,126.9147,126.7296,126.7783,27138.0
2020-12-18 12:50:00,130.1,130.1,129.87,129.94,35174.0,126.7978,126.7978,126.5736,126.6418,35174.0
2020-12-18 13:00:00,129.91,130.02,129.86,130.0,29945.0,126.6126,126.7198,126.5639,126.7003,29945.0
2020-12-18 13:10:00,129.99,130.03,129.91,129.97,20505.0,126.6906,126.7296,126.6126,126.6711,20505.0
2020-12-18 13:20:00,129.97,130.0,129.8,129.89,23833.0,126.6711,126.7003,126.5054,126.5931,23833.0
2020-12-18 13:30:00,129.88,129.9,129.69,129.69,28903.0,126.5834,126.6029,126.3982,126.3982,28903.0
2020-12-18 13:40:00,129.69,129.86,129.69,129.79,22665.0,126.3982,126.5639,126.3982,126.4956,22665.0
2020-12-18 13:50:00,129.79,130.03,129.77,130.02,29597.0,126.4956,126.7296,126.4762,126.7198,29597.0
2020-12-18 14:00:00,130.07,130.09,129.9,130.03,16648.0,126.7685,126.788,126.6029,126.7296,16648.0
2020-12-18 14:10:00,130.06,130.24,130.04,130.19,20849.0,126.7588,126.9342,126.7393,126.8855,20849.0
2020-12-18 14:20:00,130.2,130.6,130.17,130.52,113801.0,126.8952,127.2851,126.866,127.2071,113801.0
2020-12-18 14:30:00,130.55,130.91,130.55,130.89,47086.0,127.2364,127.5872,127.2364,127.5677,47086.0
2020-12-18 14:40:00,130.91,130.97,130.69,130.8,60098.0,127.5872,127.6457,127.3728,127.48,60098.0
2020-12-18 14:50:00,130.8,130.8,130.3,130.39,43606.0,127.48,127.48,126.9927,127.0804,43606.0
2020-12-18 15:00:00,130.37,130.5,130.27,130.44,48552.0,127.0609,127.1876,126.9635,127.1292,48552.0
2020-12-18 15:10:00,130.46,130.5,130.33,130.5,58031.0,127.1486,127.1876,127.0219,127.1876,58031.0
2020-12-18 15:20:00,130.5,130.9,130.33,130.81,93037.0,127.1876,127.5775,127.0219,127.4898,93037.0
2020-12-18 15:30:00,130.8,131.19,130.72,131.1,108866.0,127.48,127.8601,127.402,127.7724,108866.0
2020-12-18 15:40:00,131.09,131.68,131.0,131.68,120878.0,127.7627,128.3377,127.6749,128.3377,120878.0
2020-12-18 15:50:00,131.65,132.14,130.77,131.95,598439.0,128.3084,128.786,127.4508,128.6008,598439.0
2020-12-21 09:30:00,130.1,131.23,129.98,130.89,88008.0,126.7978,127.8991,126.6808,127.5677,88008.0
2020-12-21 09:40:00,130.89,130.94,130.03,130.21,60784.0,127.5677,127.6165,126.7296,126.905,60784.0
2020-12-21 09:50:00,130.18,130.23,129.81,129.83,54160.0,126.8758,126.9245,126.5151,126.5346,54160.0
2020-12-21 10:00:00,129.89,129.91,128.74,128.91,77100.0,126.5931,126.6126,125.4723,125.638,77100.0
2020-12-21 10:10:00,128.84,128.84,127.63,127.96,50656.0,125.5698,125.5698,124.3905,124.7121,50656.0
2020-12-21 10:20:00,127.91,128.55,127.89,128.53,43816.0,124.6634,125.2871,124.6439,125.2676,43816.0
2020-12-21 10:30:00,128.54,128.72,128.26,128.69,63385.0,125.2774,125.4528,125.0045,125.4236,63385.0
2020-12-21 10:40:00,128.65,128.88,128.47,128.6,56306.0,125.3846,125.6087,125.2092,125.3359,56306.0
2020-12-21 10:50:00,128.65,129.11,128.48,129.01,34779.0,125.3846,125.8329,125.2189,125.7354,34779.0
2020-12-21 11:00:00,129.0,129.55,128.9,129.26,67343.0,125.7257,126.2617,125.6282,125.9791,67343.0
2020-12-21 11:10:00,129.25,129.51,129.1,129.4,61068.0,125.9694,126.2228,125.8232,126.1155,61068.0
2020-12-21 11:20:00,129.4,129.7,129.36,129.69,36609.0,126.1155,126.4079,126.0766,126.3982,36609.0
2020-12-21 11:30:00,129.69,129.98,129.68,129.93,28318.0,126.3982,126.6808,126.3884,126.6321,28318.0
2020-12-21 11:40:00,129.95,130.01,129.61,129.69,26781.0,126.6516,126.7101,126.3202,126.3982,26781.0
2020-12-21 11:50:00,129.66,129.76,129.51,129.67,37565.0,126.3689,126.4664,126.2228,126.3787,37565.0
2020-12-21 12:00:00,129.68,130.03,129.66,129.96,19969.0,126.3884,126.7296,126.3689,126.6613,19969.0
2020-12-21 12:10:00,129.98,130.04,129.88,129.92,24667.0,126.6808,126.7393,126.5834,126.6223,24667.0
2020-12-21 12:20:00,129.91,130.37,129.86,130.3,23535.0,126.6126,127.0609,126.5639,126.9927,23535.0
2020-12-21 12:30:00,130.32,130.32,130.13,130.27,18596.0,127.0122,127.0122,126.827,126.9635,18596.0
2020-12-21 12:40:00,130.26,130.33,130.17,130.28,15117.0,126.9537,127.0219,126.866,126.9732,15117.0
2020-12-21 12:50:00,130.28,130.46,130.25,130.33,30660.0,126.9732,127.1486,126.944,127.0219,30660.0
2020-12-21 13:00:00,130.33,130.43,130.25,130.4,19073.0,127.0219,127.1194,126.944,127.0902,19073.0
2020-12-21 13:10:00,130.43,130.63,130.36,130.6,17813.0,127.1194,127.3143,127.0512,127.2851,17813.0
2020-12-21 13:20:00,130.61,130.65,130.32,130.33,25166.0,127.2948,127.3338,127.0122,127.0219,25166.0
2020-12-21 13:30:00,130.28,130.47,130.25,130.3,18338.0,126.9732,127.1584,126.944,126.9927,18338.0
2020-12-21 13:40:00,130.33,130.5,130.23,130.28,26226.0,127.0219,127.1876,126.9245,126.9732,26226.0
2020-12-21 13:50:00,130.33,130.41,130.21,130.21,20011.0,127.0219,127.0999,126.905,126.905,20011.0
2020-12-21 14:00:00,130.17,130.26,130.12,130.17,19481.0,126.866,126.9537,126.8173,126.866,19481.0
2020-12-21 14:10:00,130.15,130.22,130.07,130.12,28581.0,126.8465,126.9147,126.7685,126.8173,28581.0
2020-12-21 14:20:00,130.12,130.27,130.09,130.23,19819.0,126.8173,126.9635,126.788,126.9245,19819.0
2020-12-21 14:30:00,130.22,130.32,130.15,130.16,20641.0,126.9147,127.0122,126.8465,126.8563,20641.0
2020-12-21 14:40:00,130.16,130.23,130.07,130.08,22074.0,126.8563,126.9245,126.7685,126.7783,22074.0
2020-12-21 14:50:00,130.07,130.12,129.98,130.02,46122.0,126.7685,126.8173,126.6808,126.7198,46122.0
2020-12-21 15:00:00,130.02,130.03,129.91,129.97,34124.0,126.7198,126.7296,126.6126,126.6711,34124.0
2020-12-21 15:10:00,129.95,130.12,129.93,130.1,24712.0,126.6516,126.8173,126.6321,126.7978,24712.0
2020-12-21 15:20:00,130.09,130.18,129.97,130.15,21693.0,126.788,126.8758,126.6711,126.8465,21693.0
2020-12-21 15:30:00,130.15,130.18,129.91,130.16,36783.0,126.8465,126.8758,126.6126,126.8563,36783.0
2020-12-21 15:40:00,130.18,130.24,130.06,130.14,39738.0,126.8758,126.9342,126.7588,126.8368,39738.0
2020-12-21 15:50:00,130.12,130.31,129.95,130.27,146667.0,126.8173,127.0025,126.6516,126.9635,146667.0
2020-12-22 09:30:00,131.85,131.93,131.11,131.54,134992.0,128.5034,128.5813,127.7821,128.2012,134992.0
2020-12-22 09:40:00,131.5,131.54,131.07,131.49,70432.0,128.1622,128.2012,127.7432,128.1525,70432.0
2020-12-22 09:50:00,131.49,131.89,131.25,131.76,52768.0,128.1525,128.5423,127.9186,128.4156,52768.0
2020-12-22 10:00:00,131.7,131.79,131.42,131.72,33362.0,128.3572,128.4449,128.0843,128.3767,33362.0
2020-12-22 10:10:00,131.72,131.77,131.49,131.71,35438.0,128.3767,128.4254,128.1525,128.3669,35438.0
2020-12-22 10:20:00,131.66,131.66,131.09,131.16,42311.0,128.3182,128.3182,127.7627,127.8309,42311.0
2020-12-22 10:30:00,131.16,131.33,131.1,131.27,37167.0,127.8309,127.9966,127.7724,127.9381,37167.0
2020-12-22 10:40:00,131.23,131.3,130.8,130.81,34222.0,127.8991,127.9673,127.48,127.4898,34222.0
2020-12-22 10:50:00,130.8,130.87,130.6,130.83,27621.0,127.48,127.5482,127.2851,127.5093,27621.0
2020-12-22 11:00:00,130.84,130.85,130.44,130.54,42175.0,127.519,127.5287,127.1292,127.2266,42175.0
2020-12-22 11:10:00,130.52,130.89,130.43,130.89,24428.0,127.2071,127.5677,127.1194,127.5677,24428.0
2020-12-22 11:20:00,130.92,131.04,130.87,130.95,16201.0,127.597,127.7139,127.5482,127.6262,16201.0
2020-12-22 11:30:00,130.98,130.99,130.59,130.66,17470.0,127.6554,127.6652,127.2753,127.3436,17470.0
2020-12-22 11:40:00,130.64,130.76,130.26,130.45,27286.0,127.3241,127.441,126.9537,127.1389,27286.0
2020-12-22 11:50:00,130.45,130.63,130.38,130.51,12331.0,127.1389,127.3143,127.0707,127.1974,12331.0
2020-12-22 12:00:00,130.51,130.9,130.47,130.86,7544.0,127.1974,127.5775,127.1584,127.5385,7544.0
2020-12-22 12:10:00,130.86,131.12,130.86,131.12,18701.0,127.5385,127.7919,127.5385,127.7919,18701.0
2020-12-22 12:20:00,131.09,131.32,131.09,131.27,18571.0,127.7627,127.9868,127.7627,127.9381,18571.0
2020-12-22 12:30:00,131.29,131.43,131.21,131.34,12979.0,127.9576,128.094,127.8796,128.0063,12979.0
2020-12-22 12:40:00,131.34,131.46,131.28,131.34,13495.0,128.0063,128.1233,127.9478,128.0063,13495.0
2020-12-22 12:50:00,131.35,131.39,131.22,131.28,15297.0,128.0161,128.055,127.8894,127.9478,15297.0
2020-12-22 13:00:00,131.34,131.48,131.34,131.43,10202.0,128.0063,128.1428,128.0063,128.094,10202.0
2020-12-22 13:10:00,131.44,131.6,131.43,131.54,11634.0,128.1038,128.2597,128.094,128.2012,11634.0
2020-12-22 13:20:00,131.56,131.75,131.53,131.73,24131.0,128.2207,128.4059,128.1915,128.3864,24131.0
2020-12-22 13:30:00,131.75,132.0,131.74,131.99,35892.0,128.4059,128.6496,128.3962,128.6398,35892.0
2020-12-22 13:40:00,131.99,132.06,131.92,132.0,33140.0,128.6398,128.708,128.5716,128.6496,33140.0
2020-12-22 13:50:00,132.02,132.22,132.02,132.04,41377.0,128.669,128.864,128.669,128.6885,41377.0
2020-12-22 14:00:00,132.03,132.13,131.95,131.98,25099.0,128.6788,128.7763,128.6008,128.6301,25099.0
2020-12-22 14:10:00,131.99,132.07,131.92,132.05,24414.0,128.6398,128.7178,128.5716,128.6983,24414.0
2020-12-22 14:20:00,132.04,132.29,131.98,132.24,32688.0,128.6885,128.9322,128.6301,128.8835,32688.0
2020-12-22 14:30:00,132.22,132.34,132.11,132.14,25135.0,128.864,128.9809,128.7568,128.786,25135.0
2020-12-22 14:40:00,132.13,132.22,132.02,132.06,30149.0,128.7763,128.864,128.669,128.708,30149.0
2020-12-22 14:50:00,132.04,132.19,132.04,132.19,23223.0,128.6885,128.8347,128.6885,128.8347,23223.0
2020-12-22 15:00:00,132.21,132.24,132.0,132.0,25009.0,128.8542,128.8835,128.6496,128.6496,25009.0
2020-12-22 15:10:00,132.0,132.03,131.91,131.97,57418.0,128.6496,128.6788,128.5618,128.6203,57418.0
2020-12-22 15:20:00,132.0,132.01,131.76,131.77,42346.0,128.6496,128.6593,128.4156,128.4254,42346.0
2020-12-22 15:30:00,131.77,131.84,131.59,131.72,42758.0,128.4254,128.4936,128.25,128.3767,42758.0
2020-12-22 15:40:00,131.72,131.93,131.63,131.76,38776.0,128.3767,128.5813,128.2889,128.4156,38776.0
2020-12-22 15:50:00,131.75,132.42,131.63,132.28,262332.0,128.4059,129.0589,128.2889,128.9224,262332.0
2020-12-23 09:30:00,132.25,132.55,131.86,132.29,89306.0,128.8932,129.1856,128.5131,128.9322,89306.0
2020-12-23 09:40:00,132.3,132.33,131.69,132.25,76377.0,128.9419,128.9712,128.3474,128.8932,76377.0
2020-12-23 09:50:00,132.24,132.49,131.79,132.46,64252.0,128.8835,129.1271,128.4449,129.0979,64252.0
2020-12-23 10:00:00,132.49,132.49,131.8,131.87,20506.0,129.1271,129.1271,128.4546,128.5229,20506.0
2020-12-23 10:10:00,131.89,131.9,131.27,131.41,42217.0,128.5423,128.5521,127.9381,128.0745,42217.0
2020-12-23 10:20:00,131.39,131.49,131.11,131.13,30596.0,128.055,128.1525,127.7821,127.8016,30596.0
2020-12-23 10:30:00,131.13,131.26,130.95,131.17,28200.0,127.8016,127.9283,127.6262,127.8406,28200.0
2020-12-23 10:40:00,131.13,131.23,131.02,131.07,15564.0,127.8016,127.8991,127.6944,127.7432,15564.0
2020-12-23 10:50:00,131.08,131.58,131.04,131.55,26274.0,127.7529,128.2402,127.7139,128.211,26274.0
2020-12-23 11:00:00,131.58,131.75,131.56,131.62,13249.0,128.2402,128.4059,128.2207,128.2792,13249.0
2020-12-23 11:10:00,131.63,131.64,131.41,131.57,18070.0,128.2889,128.2987,128.0745,128.2305,18070.0
2020-12-23 11:20:00,131.52,131.79,131.52,131.75,38922.0,128.1817,128.4449,128.1817,128.4059,38922.0
2020-12-23 11:30:00,131.73,131.9,131.71,131.9,16778.0,128.3864,128.5521,128.3669,128.5521,16778.0
2020-12-23 11:40:00,131.89,132.05,131.84,132.05,20220.0,128.5423,128.6983,128.4936,128.6983,20220.0
2020-12-23 11:50:00,132.06,132.27,132.06,132.25,28998.0,128.708,128.9127,128.708,128.8932,28998.0
2020-12-23 12:00:00,132.22,132.23,131.96,132.04,14627.0,128.864,128.8737,128.6106,128.6885,14627.0
2020-12-23 12:10:00,132.01,132.12,131.92,131.99,18899.0,128.6593,128.7665,128.5716,128.6398,18899.0
2020-12-23 12:20:00,131.99,132.26,131.97,132.23,10716.0,128.6398,128.903,128.6203,128.8737,10716.0
2020-12-23 12:30:00,132.24,132.38,132.17,132.34,36533.0,128.8835,129.0199,128.8152,128.9809,36533.0
2020-12-23 12:40:00,132.33,132.54,132.32,132.54,22620.0,128.9712,129.1758,128.9614,129.1758,22620.0
2020-12-23 12:50:00,132.5,132.53,132.39,132.42,10247.0,129.1369,129.1661,129.0297,129.0589,10247.0
2020-12-23 13:00:00,132.4,132.71,132.4,132.69,32027.0,129.0394,129.3415,129.0394,129.322,32027.0
2020-12-23 13:10:00,132.71,132.78,132.57,132.61,23497.0,129.3415,129.4098,129.2051,129.2441,23497.0
2020-12-23 13:20:00,132.56,132.72,132.52,132.61,22011.0,129.1953,129.3513,129.1564,129.2441,22011.0
2020-12-23 13:30:00,132.61,132.67,132.56,132.62,13341.0,129.2441,129.3025,129.1953,129.2538,13341.0
2020-12-23 13:40:00,132.63,132.66,132.5,132.66,19750.0,129.2636,129.2928,129.1369,129.2928,19750.0
2020-12-23 13:50:00,132.64,132.77,132.64,132.76,19154.0,129.2733,129.4,129.2733,129.3903,19154.0
2020-12-23 14:00:00,132.76,132.87,132.73,132.75,23978.0,129.3903,129.4975,129.361,129.3805,23978.0
2020-12-23 14:10:00,132.77,132.78,132.38,132.47,47764.0,129.4,129.4098,129.0199,129.1076,47764.0
2020-12-23 14:20:00,132.47,132.57,132.44,132.55,21954.0,129.1076,129.2051,129.0784,129.1856,21954.0
2020-12-23 14:30:00,132.53,132.64,132.5,132.58,22306.0,129.1661,129.2733,129.1369,129.2148,22306.0
2020-12-23 14:40:00,132.62,132.66,132.44,132.49,25696.0,129.2538,129.2928,129.0784,129.1271,25696.0
2020-12-23 14:50:00,132.49,132.62,132.42,132.62,48550.0,129.1271,129.2538,129.0589,129.2538,48550.0
2020-12-23 15:00:00,132.64,132.66,132.56,132.61,25256.0,129.2733,129.2928,129.1953,129.2441,25256.0
2020-12-23 15:10:00,132.62,132.73,132.6,132.68,20225.0,129.2538,129.361,129.2343,129.3123,20225.0
2020-12-23 15:20:00,132.67,132.76,132.64,132.64,35234.0,129.3025,129.3903,129.2733,129.2733,35234.0
2020-12-23 15:30:00,132.65,132.7,132.59,132.63,46194.0,129.2831,129.3318,129.2246,129.2636,46194.0
2020-12-23 15:40:00,132.63,132.84,132.61,132.77,53509.0,129.2636,129.4682,129.2441,129.4,53509.0
2020-12-23 15:50:00,132.75,132.81,132.22,132.23,215518.0,129.3805,129.439,128.864,128.8737,215518.0
2020-12-24 09:30:00,132.77,133.79,132.64,133.69,54062.0,129.4,130.3941,129.2733,130.2967,54062.0
2020-12-24 09:40:00,133.69,133.83,133.37,133.47,33854.0,130.2967,130.4331,129.9848,130.0822,33854.0
2020-12-24 09:50:00,133.47,133.55,132.95,133.06,28063.0,130.0822,130.1602,129.5754,129.6826,28063.0
2020-12-24 10:00:00,133.08,133.33,133.03,133.12,22203.0,129.7021,129.9458,129.6534,129.7411,22203.0
2020-12-24 10:10:00,133.14,133.14,132.93,133.06,15692.0,129.7606,129.7606,129.5559,129.6826,15692.0
2020-12-24 10:20:00,133.09,133.35,133.07,133.15,35489.0,129.7119,129.9653,129.6924,129.7704,35489.0
2020-12-24 10:30:00,133.15,133.15,132.83,132.9,26819.0,129.7704,129.7704,129.4585,129.5267,26819.0
2020-12-24 10:40:00,132.95,133.02,132.71,132.87,17735.0,129.5754,129.6437,129.3415,129.4975,17735.0
2020-12-24 10:50:00,132.86,133.01,132.63,132.65,18410.0,129.4877,129.6339,129.2636,129.2831,18410.0
2020-12-24 11:00:00,132.64,132.75,132.62,132.68,25637.0,129.2733,129.3805,129.2538,129.3123,25637.0
2020-12-24 11:10:00,132.67,132.75,132.6,132.73,18750.0,129.3025,129.3805,129.2343,129.361,18750.0
2020-12-24 11:20:00,132.74,132.92,132.7,132.77,24981.0,129.3708,129.5462,129.3318,129.4,24981.0
2020-12-24 11:30:00,132.78,132.95,132.7,132.87,18083.0,129.4098,129.5754,129.3318,129.4975,18083.0
2020-12-24 11:40:00,132.86,132.86,132.67,132.67,15413.0,129.4877,129.4877,129.3025,129.3025,15413.0
2020-12-24 11:50:00,132.67,132.75,132.59,132.72,20501.0,129.3025,129.3805,129.2246,129.3513,20501.0
2020-12-24 12:00:00,132.69,132.79,132.6,132.72,21426.0,129.322,129.4195,129.2343,129.3513,21426.0
2020-12-24 12:10:00,132.72,132.89,132.62,132.86,15505.0,129.3513,129.517,129.2538,129.4877,15505.0
2020-12-24 12:20:00,132.86,132.99,132.86,132.97,17629.0,129.4877,129.6144,129.4877,129.5949,17629.0
2020-12-24 12:30:00,132.98,133.01,132.78,132.79,32865.0,129.6047,129.6339,129.4098,129.4195,32865.0
2020-12-24 12:40:00,132.79,132.88,132.65,132.76,33804.0,129.4195,129.5072,129.2831,129.3903,33804.0
2020-12-24 12:50:00,132.79,132.96,132.61,132.82,93382.0,129.4195,129.5852,129.2441,129.4487,93382.0
2020-12-28 09:30:00,134.5,134.76,133.47,133.54,96539.0,131.0861,131.3395,130.0822,130.1505,96539.0
2020-12-28 09:40:00,133.54,133.61,132.85,132.93,35370.0,130.1505,130.2187,129.478,129.5559,35370.0
2020-12-28 09:50:00,132.84,132.94,132.35,132.45,35419.0,129.4682,129.5657,128.9907,129.0881,35419.0
2020-12-28 10:00:00,132.43,132.45,132.08,132.19,26189.0,129.0686,129.0881,128.7275,128.8347,26189.0
2020-12-28 10:10:00,132.17,132.21,131.91,132.07,59046.0,128.8152,128.8542,128.5618,128.7178,59046.0
2020-12-28 10:20:00,132.1,132.13,131.93,131.96,26622.0,128.747,128.7763,128.5813,128.6106,26622.0
2020-12-28 10:30:00,131.97,132.1,131.72,131.73,55451.0,128.6203,128.747,128.3767,128.3864,55451.0
2020-12-28 10:40:00,131.74,131.75,131.49,131.63,38879.0,128.3962,128.4059,128.1525,128.2889,38879.0
2020-12-28 10:50:00,131.66,131.89,131.62,131.73,59664.0,128.3182,128.5423,128.2792,128.3864,59664.0
2020-12-28 11:00:00,131.73,131.74,131.56,131.61,31585.0,128.3864,128.3962,128.2207,128.2695,31585.0
2020-12-28 11:10:00,131.61,131.8,131.4,131.78,26711.0,128.2695,128.4546,128.0648,128.4351,26711.0
2020-12-28 11:20:00,131.76,132.13,131.76,132.04,19919.0,128.4156,128.7763,128.4156,128.6885,19919.0
2020-12-28 11:30:00,132.07,132.12,131.82,131.92,17342.0,128.7178,128.7665,128.4741,128.5716,17342.0
2020-12-28 11:40:00,131.95,131.95,131.65,131.83,15395.0,128.6008,128.6008,128.3084,128.4839,15395.0
2020-12-28 11:50:00,131.83,131.85,131.68,131.68,17106.0,128.4839,128.5034,128.3377,128.3377,17106.0
2020-12-28 12:00:00,131.67,131.98,131.65,131.91,11670.0,128.3279,128.6301,128.3084,128.5618,11670.0
2020-12-28 12:10:00,131.9,131.9,131.77,131.8,14283.0,128.5521,128.5521,128.4254,128.4546,14283.0
2020-12-28 12:20:00,131.8,131.82,131.69,131.8,9057.0,128.4546,128.4741,128.3474,128.4546,9057.0
2020-12-28 12:30:00,131.88,131.88,131.7,131.73,21938.0,128.5326,128.5326,128.3572,128.3864,21938.0
2020-12-28 12:40:00,131.73,131.85,131.71,131.85,10933.0,128.3864,128.5034,128.3669,128.5034,10933.0
2020-12-28 12:50:00,131.84,132.0,131.76,131.9,28155.0,128.4936,128.6496,128.4156,128.5521,28155.0
2020-12-28 13:00:00,131.91,132.02,131.85,132.02,18589.0,128.5618,128.669,128.5034,128.669,18589.0
2020-12-28 13:10:00,132.02,132.28,132.01,132.28,21797.0,128.669,128.9224,128.6593,128.9224,21797.0
2020-12-28 13:20:00,132.28,132.51,132.22,132.5,28927.0,128.9224,129.1466,128.864,129.1369,28927.0
2020-12-28 13:30:00,132.5,132.72,132.34,132.57,34253.0,129.1369,129.3513,128.9809,129.2051,34253.0
2020-12-28 13:40:00,132.53,132.78,132.52,132.78,22879.0,129.1661,129.4098,129.1564,129.4098,22879.0
2020-12-28 13:50:00,132.77,132.91,132.67,132.81,24052.0,129.4,129.5365,129.3025,129.439,24052.0
2020-12-28 14:00:00,132.78,132.97,132.78,132.91,20687.0,129.4098,129.5949,129.4098,129.5365,20687.0
2020-12-28 14:10:00,132.93,133.04,132.89,133.02,24601.0,129.5559,129.6632,129.517,129.6437,24601.0
2020-12-28 14:20:00,133.02,133.11,132.87,132.88,25536.0,129.6437,129.7314,129.4975,129.5072,25536.0
2020-12-28 14:30:00,132.85,132.98,132.85,132.88,14457.0,129.478,129.6047,129.478,129.5072,14457.0
2020-12-28 14:40:00,132.88,132.88,132.76,132.87,19863.0,129.5072,129.5072,129.3903,129.4975,19863.0
2020-12-28 14:50:00,132.86,133.21,132.81,133.13,31060.0,129.4877,129.8288,129.439,129.7509,31060.0
2020-12-28 15:00:00,133.11,133.44,133.11,133.19,53382.0,129.7314,130.053,129.7314,129.8094,53382.0
2020-12-28 15:10:00,133.18,133.48,133.18,133.42,44122.0,129.7996,130.092,129.7996,130.0335,44122.0
2020-12-28 15:20:00,133.42,133.48,133.33,133.34,50693.0,130.0335,130.092,129.9458,129.9555,50693.0
2020-12-28 15:30:00,133.33,133.56,133.31,133.42,58226.0,129.9458,130.17,129.9263,130.0335,58226.0
2020-12-28 15:40:00,133.41,133.43,133.23,133.36,59654.0,130.0238,130.0433,129.8483,129.975,59654.0
2020-12-28 15:50:00,133.36,133.47,132.96,133.02,169342.0,129.975,130.0822,129.5852,129.6437,169342.0
2020-12-29 09:30:00,133.52,133.97,133.25,133.26,61335.0,130.131,130.5696,129.8678,129.8776,61335.0
2020-12-29 09:40:00,133.31,133.32,133.0,133.12,35862.0,129.9263,129.9361,129.6242,129.7411,35862.0
2020-12-29 09:50:00,133.11,133.21,132.83,132.95,39514.0,129.7314,129.8288,129.4585,129.5754,39514.0
2020-12-29 10:00:00,132.92,132.95,132.22,132.25,40183.0,129.5462,129.5754,128.864,128.8932,40183.0
2020-12-29 10:10:00,132.25,132.65,132.19,132.49,39041.0,128.8932,129.2831,128.8347,129.1271,39041.0
2020-12-29 10:20:00,132.49,132.52,132.32,132.38,20431.0,129.1271,129.1564,128.9614,129.0199,20431.0
2020-12-29 10:30:00,132.39,132.51,132.24,132.28,33110.0,129.0297,129.1466,128.8835,128.9224,33110.0
2020-12-29 10:40:00,132.29,132.44,132.25,132.36,18571.0,128.9322,129.0784,128.8932,129.0004,18571.0
2020-12-29 10:50:00,132.35,132.4,132.21,132.31,42314.0,128.9907,129.0394,128.8542,128.9517,42314.0
2020-12-29 11:00:00,132.26,132.43,132.03,132.05,84214.0,128.903,129.0686,128.6788,128.6983,84214.0
2020-12-29 11:10:00,132.03,132.03,131.65,131.77,67927.0,128.6788,128.6788,128.3084,128.4254,67927.0
2020-12-29 11:20:00,131.78,132.54,131.77,132.54,20854.0,128.4351,129.1758,128.4254,129.1758,20854.0
2020-12-29 11:30:00,132.49,132.82,132.49,132.74,20669.0,129.1271,129.4487,129.1271,129.3708,20669.0
2020-12-29 11:40:00,132.74,132.74,132.21,132.29,76577.0,129.3708,129.3708,128.8542,128.9322,76577.0
2020-12-29 11:50:00,132.3,132.31,131.73,132.21,87035.0,128.9419,128.9517,128.3864,128.8542,87035.0
2020-12-29 12:00:00,132.21,132.46,132.1,132.31,10273.0,128.8542,129.0979,128.747,128.9517,10273.0
2020-12-29 12:10:00,132.31,132.39,132.25,132.36,14777.0,128.9517,129.0297,128.8932,129.0004,14777.0
2020-12-29 12:20:00,132.32,132.43,132.29,132.41,14368.0,128.9614,129.0686,128.9322,129.0491,14368.0
2020-12-29 12:30:00,132.39,132.42,132.09,132.18,27489.0,129.0297,129.0589,128.7373,128.825,27489.0
2020-12-29 12:40:00,132.17,132.28,132.09,132.14,13308.0,128.8152,128.9224,128.7373,128.786,13308.0
2020-12-29 12:50:00,132.13,132.39,132.1,132.39,12377.0,128.7763,129.0297,128.747,129.0297,12377.0
2020-12-29 13:00:00,132.38,132.49,132.31,132.36,18184.0,129.0199,129.1271,128.9517,129.0004,18184.0
2020-12-29 13:10:00,132.35,132.75,132.32,132.72,13512.0,128.9907,129.3805,128.9614,129.3513,13512.0
2020-12-29 13:20:00,132.71,132.72,132.61,132.63,11980.0,129.3415,129.3513,129.2441,129.2636,11980.0
2020-12-29 13:30:00,132.63,132.68,132.56,132.6,11267.0,129.2636,129.3123,129.1953,129.2343,11267.0
2020-12-29 13:40:00,132.59,132.6,132.48,132.5,10887.0,129.2246,129.2343,129.1174,129.1369,10887.0
2020-12-29 13:50:00,132.51,132.71,132.49,132.64,9355.0,129.1466,129.3415,129.1271,129.2733,9355.0
2020-12-29 14:00:00,132.64,132.75,132.51,132.74,16082.0,129.2733,129.3805,129.1466,129.3708,16082.0
2020-12-29 14:10:00,132.72,132.74,132.54,132.63,11151.0,129.3513,129.3708,129.1758,129.2636,11151.0
2020-12-29 14:20:00,132.61,132.73,132.54,132.6,17842.0,129.2441,129.361,129.1758,129.2343,17842.0
2020-12-29 14:30:00,132.62,132.86,132.6,132.82,14827.0,129.2538,129.4877,129.2343,129.4487,14827.0
2020-12-29 14:40:00,132.83,132.91,132.67,132.73,23273.0,129.4585,129.5365,129.3025,129.361,23273.0
2020-12-29 14:50:00,132.75,132.92,132.75,132.91,11294.0,129.3805,129.5462,129.3805,129.5365,11294.0
2020-12-29 15:00:00,132.9,132.93,132.79,132.8,10717.0,129.5267,129.5559,129.4195,129.4292,10717.0
2020-12-29 15:10:00,132.83,132.96,132.8,132.96,11361.0,129.4585,129.5852,129.4292,129.5852,11361.0
2020-12-29 15:20:00,132.94,133.15,132.94,133.01,15240.0,129.5657,129.7704,129.5657,129.6339,15240.0
2020-12-29 15:30:00,133.03,133.2,132.97,133.13,21977.0,129.6534,129.8191,129.5949,129.7509,21977.0
2020-12-29 15:40:00,133.13,133.16,132.97,133.07,21127.0,129.7509,129.7801,129.5949,129.6924,21127.0
2020-12-29 15:50:00,133.08,133.22,133.02,133.19,69767.0,129.7021,129.8386,129.6437,129.8094,69767.0
2020-12-30 09:30:00,133.52,133.61,132.75,132.9,68930.0,130.131,130.2187,129.3805,129.5267,68930.0
2020-12-30 09:40:00,132.95,133.4,132.94,133.24,22511.0,129.5754,130.014,129.5657,129.8581,22511.0
2020-12-30 09:50:00,133.22,133.22,132.96,132.96,21902.0,129.8386,129.8386,129.5852,129.5852,21902.0
2020-12-30 10:00:00,133.0,133.16,132.84,132.84,37036.0,129.6242,129.7801,129.4682,129.4682,37036.0
2020-12-30 10:10:00,132.88,132.93,132.73,132.8,16315.0,129.5072,129.5559,129.361,129.4292,16315.0
2020-12-30 10:20:00,132.81,132.94,132.69,132.85,16316.0,129.439,129.5657,129.322,129.478,16316.0
2020-12-30 10:30:00,132.88,132.98,132.57,132.57,16963.0,129.5072,129.6047,129.2051,129.2051,16963.0
2020-12-30 10:40:00,132.57,132.8,132.51,132.78,13444.0,129.2051,129.4292,129.1466,129.4098,13444.0
2020-12-30 10:50:00,132.81,132.91,132.72,132.78,17951.0,129.439,129.5365,129.3513,129.4098,17951.0
2020-12-30 11:00:00,132.83,132.95,132.77,132.95,8572.0,129.4585,129.5754,129.4,129.5754,8572.0
2020-12-30 11:10:00,132.95,133.21,132.91,133.17,15339.0,129.5754,129.8288,129.5365,129.7899,15339.0
2020-12-30 11:20:00,133.2,133.42,133.2,133.33,21271.0,129.8191,130.0335,129.8191,129.9458,21271.0
2020-12-30 11:30:00,133.33,133.34,133.17,133.26,11418.0,129.9458,129.9555,129.7899,129.8776,11418.0
2020-12-30 11:40:00,133.25,133.3,133.06,133.11,11794.0,129.8678,129.9166,129.6826,129.7314,11794.0
2020-12-30 11:50:00,133.08,133.18,133.08,133.14,10986.0,129.7021,129.7996,129.7021,129.7606,10986.0
2020-12-30 12:00:00,133.15,133.39,133.15,133.31,17693.0,129.7704,130.0043,129.7704,129.9263,17693.0
2020-12-30 12:10:00,133.33,133.53,133.23,133.44,42066.0,129.9458,130.1407,129.8483,130.053,42066.0
2020-12-30 12:20:00,133.47,133.5,133.25,133.25,26196.0,130.0822,130.1115,129.8678,129.8678,26196.0
2020-12-30 12:30:00,133.22,133.3,133.21,133.28,23249.0,129.8386,129.9166,129.8288,129.8971,23249.0
2020-12-30 12:40:00,133.26,133.29,133.19,133.25,22554.0,129.8776,129.9068,129.8094,129.8678,22554.0
2020-12-30 12:50:00,133.24,133.26,133.17,133.2,18740.0,129.8581,129.8776,129.7899,129.8191,18740.0
2020-12-30 13:00:00,133.22,133.42,133.22,133.42,7534.0,129.8386,130.0335,129.8386,130.0335,7534.0
2020-12-30 13:10:00,133.43,133.49,133.35,133.41,16866.0,130.0433,130.1017,129.9653,130.0238,16866.0
2020-12-30 13:20:00,133.42,133.43,133.36,133.39,7579.0,130.0335,130.0433,129.975,130.0043,7579.0
2020-12-30 13:30:00,133.39,133.47,133.38,133.4,12075.0,130.0043,130.0822,129.9945,130.014,12075.0
2020-12-30 13:40:00,133.41,133.71,133.39,133.71,37603.0,130.0238,130.3162,130.0043,130.3162,37603.0
2020-12-30 13:50:00,133.71,133.83,133.67,133.75,28910.0,130.3162,130.4331,130.2772,130.3551,28910.0
2020-12-30 14:00:00,133.74,133.76,133.67,133.7,14553.0,130.3454,130.3649,130.2772,130.3064,14553.0
2020-12-30 14:10:00,133.7,133.7,133.58,133.65,17501.0,130.3064,130.3064,130.1895,130.2577,17501.0
2020-12-30 14:20:00,133.65,133.8,133.64,133.79,16622.0,130.2577,130.4039,130.2479,130.3941,16622.0
2020-12-30 14:30:00,133.77,133.78,133.66,133.68,14148.0,130.3746,130.3844,130.2674,130.2869,14148.0
2020-12-30 14:40:00,133.68,133.72,133.62,133.63,16989.0,130.2869,130.3259,130.2284,130.2382,16989.0
2020-12-30 14:50:00,133.63,133.63,133.52,133.59,18178.0,130.2382,130.2382,130.131,130.1992,18178.0
2020-12-30 15:00:00,133.58,133.68,133.55,133.62,18068.0,130.1895,130.2869,130.1602,130.2284,18068.0
2020-12-30 15:10:00,133.62,133.65,133.44,133.45,27428.0,130.2284,130.2577,130.053,130.0628,27428.0
2020-12-30 15:20:00,133.44,133.5,133.35,133.47,22802.0,130.053,130.1115,129.9653,130.0822,22802.0
2020-12-30 15:30:00,133.47,133.47,133.27,133.35,30388.0,130.0822,130.0822,129.8873,129.9653,30388.0
2020-12-30 15:40:00,133.35,133.61,133.33,133.44,49773.0,129.9653,130.2187,129.9458,130.053,49773.0
2020-12-30 15:50:00,133.44,133.63,133.27,133.31,153183.0,130.053,130.2382,129.8873,129.9263,153183.0
2020-12-31 09:30:00,133.15,133.85,133.1,133.78,51714.0,129.7704,130.4526,129.7216,130.3844,51714.0
2020-12-31 09:40:00,133.76,133.98,133.38,133.5,23930.0,130.3649,130.5793,129.9945,130.1115,23930.0
2020-12-31 09:50:00,133.5,133.71,133.47,133.63,21952.0,130.1115,130.3162,130.0822,130.2382,21952.0
2020-12-31 10:00:00,133.68,134.15,133.68,134.15,19395.0,130.2869,130.745,130.2869,130.745,19395.0
2020-12-31 10:10:00,134.15,134.15,133.89,133.97,16134.0,130.745,130.745,130.4916,130.5696,16134.0
2020-12-31 10:20:00,133.95,134.0,133.69,133.7,21221.0,130.5501,130.5988,130.2967,130.3064,21221.0
2020-12-31 10:30:00,133.77,133.79,133.67,133.7,6385.0,130.3746,130.3941,130.2772,130.3064,6385.0
2020-12-31 10:40:00,133.7,133.79,133.69,133.71,7375.0,130.3064,130.3941,130.2967,130.3162,7375.0
2020-12-31 10:50:00,133.69,133.69,133.53,133.54,10595.0,130.2967,130.2967,130.1407,130.1505,10595.0
2020-12-31 11:00:00,133.53,133.59,133.45,133.49,10485.0,130.1407,130.1992,130.0628,130.1017,10485.0
2020-12-31 11:10:00,133.46,133.57,133.38,133.56,14297.0,130.0725,130.1797,129.9945,130.17,14297.0
2020-12-31 11:20:00,133.56,133.9,133.55,133.89,19213.0,130.17,130.5013,130.1602,130.4916,19213.0
2020-12-31 11:30:00,133.88,133.94,133.69,133.72,18988.0,130.4818,130.5403,130.2967,130.3259,18988.0
2020-12-31 11:40:00,133.69,133.79,133.55,133.63,16553.0,130.2967,130.3941,130.1602,130.2382,16553.0
2020-12-31 11:50:00,133.65,133.86,133.59,133.81,25454.0,130.2577,130.4623,130.1992,130.4136,25454.0
2020-12-31 12:00:00,133.82,134.09,133.82,134.0,63691.0,130.4234,130.6865,130.4234,130.5988,63691.0
2020-12-31 12:10:00,134.0,134.15,133.99,134.11,16916.0,130.5988,130.745,130.589,130.706,16916.0
2020-12-31 12:20:00,134.11,134.11,133.97,134.03,15748.0,130.706,130.706,130.5696,130.628,15748.0
2020-12-31 12:30:00,134.05,134.13,133.98,134.12,23423.0,130.6475,130.7255,130.5793,130.7157,23423.0
2020-12-31 12:40:00,134.12,134.38,134.12,134.29,76963.0,130.7157,130.9691,130.7157,130.8814,76963.0
2020-12-31 12:50:00,134.29,134.32,134.17,134.18,14830.0,130.8814,130.9107,130.7645,130.7742,14830.0
2020-12-31 13:00:00,134.18,134.34,134.12,134.3,37159.0,130.7742,130.9302,130.7157,130.8912,37159.0
2020-12-31 13:10:00,134.28,134.34,134.22,134.27,15003.0,130.8717,130.9302,130.8132,130.8619,15003.0
2020-12-31 13:20:00,134.27,134.27,134.15,134.22,17578.0,130.8619,130.8619,130.745,130.8132,17578.0
2020-12-31 13:30:00,134.22,134.26,134.08,134.09,18579.0,130.8132,130.8522,130.6768,130.6865,18579.0
2020-12-31 13:40:00,134.1,134.19,134.08,134.16,28495.0,130.6963,130.784,130.6768,130.7547,28495.0
2020-12-31 13:50:00,134.18,134.31,134.16,134.24,23651.0,130.7742,130.9009,130.7547,130.8327,23651.0
2020-12-31 14:00:00,134.23,134.23,133.85,133.91,18926.0,130.823,130.823,130.4526,130.5111,18926.0
2020-12-31 14:10:00,133.88,134.16,133.84,134.03,28166.0,130.4818,130.7547,130.4429,130.628,28166.0
2020-12-31 14:20:00,134.06,134.08,133.99,134.07,14255.0,130.6573,130.6768,130.589,130.667,14255.0
2020-12-31 14:30:00,134.07,134.1,134.0,134.07,13449.0,130.667,130.6963,130.5988,130.667,13449.0
2020-12-31 14:40:00,134.07,134.16,134.04,134.08,18579.0,130.667,130.7547,130.6378,130.6768,18579.0
2020-12-31 14:50:00,134.07,134.08,133.98,134.05,22379.0,130.667,130.6768,130.5793,130.6475,22379.0
2020-12-31 15:00:00,134.06,134.26,134.04,134.26,12443.0,130.6573,130.8522,130.6378,130.8522,12443.0
2020-12-31 15:10:00,134.3,134.48,134.29,134.32,16658.0,130.8912,131.0666,130.8814,130.9107,16658.0
2020-12-31 15:20:00,134.34,134.36,134.18,134.18,15071.0,130.9302,130.9497,130.7742,130.7742,15071.0
2020-12-31 15:30:00,134.21,134.52,134.17,134.51,23814.0,130.8035,131.1056,130.7645,131.0958,23814.0
2020-12-31 15:40:00,134.51,134.59,134.37,134.55,46670.0,131.0958,131.1738,130.9594,131.1348,46670.0
2020-12-31 15:50:00,134.56,135.0,134.55,134.84,185329.0,131.1446,131.5734,131.1348,131.4175,185329.0
2021-01-04 09:30:00,134.83,134.98,133.61,134.18,170355.0,131.4077,131.5539,130.2187,130.7742,170355.0
2021-01-04 09:40:00,134.15,134.15,133.23,133.44,71429.0,130.745,130.745,129.8483,130.053,71429.0
2021-01-04 09:50:00,133.43,133.44,132.95,133.05,34416.0,130.0433,130.053,129.5754,129.6729,34416.0
2021-01-04 10:00:00,133.06,133.12,132.63,132.94,40545.0,129.6826,129.7411,129.2636,129.5657,40545.0
2021-01-04 10:10:00,132.97,133.08,132.69,133.01,21281.0,129.5949,129.7021,129.322,129.6339,21281.0
2021-01-04 10:20:00,133.03,133.16,132.77,132.82,32993.0,129.6534,129.7801,129.4,129.4487,32993.0
2021-01-04 10:30:00,132.85,132.98,132.65,132.77,22503.0,129.478,129.6047,129.2831,129.4,22503.0
2021-01-04 10:40:00,132.78,132.97,131.91,131.96,51868.0,129.4098,129.5949,128.5618,128.6106,51868.0
2021-01-04 10:50:00,131.92,132.0,131.32,131.38,50451.0,128.5716,128.6496,127.9868,128.0453,50451.0
2021-01-04 11:00:00,131.33,131.73,130.89,131.12,53797.0,127.9966,128.3864,127.5677,127.7919,53797.0
2021-01-04 11:10:00,131.0,131.56,130.97,131.55,54399.0,127.6749,128.2207,127.6457,128.211,54399.0
2021-01-04 11:20:00,131.52,131.59,131.1,131.28,54570.0,128.1817,128.25,127.7724,127.9478,54570.0
2021-01-04 11:30:00,131.27,131.51,130.99,131.4,60491.0,127.9381,128.172,127.6652,128.0648,60491.0
2021-01-04 11:40:00,131.39,131.61,131.29,131.54,30759.0,128.055,128.2695,127.9576,128.2012,30759.0
2021-01-04 11:50:00,131.55,131.6,131.09,131.18,34005.0,128.211,128.2597,127.7627,127.8504,34005.0
2021-01-04 12:00:00,131.13,131.23,130.72,130.81,80671.0,127.8016,127.8991,127.402,127.4898,80671.0
2021-01-04 12:10:00,130.84,131.01,130.46,130.83,68693.0,127.519,127.6847,127.1486,127.5093,68693.0
2021-01-04 12:20:00,130.82,131.09,130.76,131.09,23229.0,127.4995,127.7627,127.441,127.7627,23229.0
2021-01-04 12:30:00,131.05,131.15,130.69,131.15,35158.0,127.7237,127.8211,127.3728,127.8211,35158.0
2021-01-04 12:40:00,131.13,131.16,130.96,131.06,36327.0,127.8016,127.8309,127.636,127.7334,36327.0
2021-01-04 12:50:00,131.07,131.48,130.84,131.38,39239.0,127.7432,128.1428,127.519,128.0453,39239.0
2021-01-04 13:00:00,131.36,131.49,131.26,131.47,25759.0,128.0258,128.1525,127.9283,128.133,25759.0
2021-01-04 13:10:00,131.48,131.95,131.45,131.82,29929.0,128.1428,128.6008,128.1135,128.4741,29929.0
2021-01-04 13:20:00,131.83,132.17,131.82,132.09,23900.0,128.4839,128.8152,128.4741,128.7373,23900.0
2021-01-04 13:30:00,132.08,132.2,131.98,132.2,24539.0,128.7275,128.8445,128.6301,128.8445,24539.0
2021-01-04 13:40:00,132.2,132.31,132.06,132.17,23955.0,128.8445,128.9517,128.708,128.8152,23955.0
2021-01-04 13:50:00,132.19,132.26,132.09,132.15,22049.0,128.8347,128.903,128.7373,128.7957,22049.0
2021-01-04 14:00:00,132.16,132.22,131.9,131.99,17212.0,128.8055,128.864,128.5521,128.6398,17212.0
2021-01-04 14:10:00,131.98,132.11,131.8,132.05,26583.0,128.6301,128.7568,128.4546,128.6983,26583.0
2021-01-04 14:20:00,132.03,132.1,131.73,131.82,14396.0,128.6788,128.747,128.3864,128.4741,14396.0
2021-01-04 14:30:00,131.82,131.88,131.6,131.72,13662.0,128.4741,128.5326,128.2597,128.3767,13662.0
2021-01-04 14:40:00,131.69,131.77,131.47,131.49,31812.0,128.3474,128.4254,128.133,128.1525,31812.0
2021-01-04 14:50:00,131.51,131.94,131.4,131.9,36814.0,128.172,128.5911,128.0648,128.5521,36814.0
2021-01-04 15:00:00,131.86,131.96,131.63,131.87,26411.0,128.5131,128.6106,128.2889,128.5229,26411.0
2021-01-04 15:10:00,131.92,132.12,131.88,131.97,37981.0,128.5716,128.7665,128.5326,128.6203,37981.0
2021-01-04 15:20:00,131.99,132.04,131.87,131.97,32104.0,128.6398,128.6885,128.5229,128.6203,32104.0
2021-01-04 15:30:00,131.93,132.57,131.89,132.57,65652.0,128.5813,129.2051,128.5423,129.2051,65652.0
2021-01-04 15:40:00,132.59,132.94,132.57,132.94,63090.0,129.2246,129.5657,129.2051,129.5657,63090.0
2021-01-04 15:50:00,132.96,133.09,132.32,132.43,269539.0,129.5852,129.7119,128.9614,129.0686,269539.0
2021-01-05 09:30:00,131.95,132.24,131.32,131.78,128418.0,128.6008,128.8835,127.9868,128.4351,128418.0
2021-01-05 09:40:00,131.81,132.01,131.3,131.57,91327.0,128.4644,128.6593,127.9673,128.2305,91327.0
2021-01-05 09:50:00,131.58,131.7,131.03,131.43,61312.0,128.2402,128.3572,127.7042,128.094,61312.0
2021-01-05 10:00:00,131.41,132.2,131.18,131.87,47086.0,128.0745,128.8445,127.8504,128.5229,47086.0
2021-01-05 10:10:00,131.84,132.17,131.46,131.52,42411.0,128.4936,128.8152,128.1233,128.1817,42411.0
2021-01-05 10:20:00,131.52,131.8,131.4,131.77,15392.0,128.1817,128.4546,128.0648,128.4254,15392.0
2021-01-05 10:30:00,131.75,131.88,131.33,131.5,53071.0,128.4059,128.5326,127.9966,128.1622,53071.0
2021-01-05 10:40:00,131.5,131.66,131.41,131.63,14775.0,128.1622,128.3182,128.0745,128.2889,14775.0
2021-01-05 10:50:00,131.63,132.08,131.58,131.69,18883.0,128.2889,128.7275,128.2402,128.3474,18883.0
2021-01-05 11:00:00,131.66,131.75,131.46,131.55,30851.0,128.3182,128.4059,128.1233,128.211,30851.0
2021-01-05 11:10:00,131.53,131.6,131.16,131.2,23427.0,128.1915,128.2597,127.8309,127.8699,23427.0
2021-01-05 11:20:00,131.19,131.33,131.09,131.33,38771.0,127.8601,127.9966,127.7627,127.9966,38771.0
2021-01-05 11:30:00,131.33,131.64,131.31,131.64,19947.0,127.9966,128.2987,127.9771,128.2987,19947.0
2021-01-05 11:40:00,131.63,131.69,131.4,131.45,18309.0,128.2889,128.3474,128.0648,128.1135,18309.0
2021-01-05 11:50:00,131.49,131.55,131.38,131.4,21514.0,128.1525,128.211,128.0453,128.0648,21514.0
2021-01-05 12:00:00,131.39,131.55,131.34,131.4,20929.0,128.055,128.211,128.0063,128.0648,20929.0
2021-01-05 12:10:00,131.36,131.38,130.86,130.96,45951.0,128.0258,128.0453,127.5385,127.636,45951.0
2021-01-05 12:20:00,130.92,130.96,130.55,130.55,32746.0,127.597,127.636,127.2364,127.2364,32746.0
2021-01-05 12:30:00,130.56,130.95,130.45,130.93,40164.0,127.2461,127.6262,127.1389,127.6067,40164.0
2021-01-05 12:40:00,130.91,131.0,130.78,130.8,31543.0,127.5872,127.6749,127.4605,127.48,31543.0
2021-01-05 12:50:00,130.78,130.79,130.56,130.61,29202.0,127.4605,127.4703,127.2461,127.2948,29202.0
2021-01-05 13:00:00,130.58,131.18,130.56,131.17,27637.0,127.2656,127.8504,127.2461,127.8406,27637.0
2021-01-05 13:10:00,131.19,131.28,131.11,131.24,27177.0,127.8601,127.9478,127.7821,127.9088,27177.0
2021-01-05 13:20:00,131.22,131.23,130.97,130.98,25749.0,127.8894,127.8991,127.6457,127.6554,25749.0
2021-01-05 13:30:00,130.97,131.02,130.7,130.7,42126.0,127.6457,127.6944,127.3826,127.3826,42126.0
2021-01-05 13:40:00,130.68,130.92,130.58,130.91,71432.0,127.3631,127.597,127.2656,127.5872,71432.0
2021-01-05 13:50:00,130.93,131.29,130.85,131.25,25581.0,127.6067,127.9576,127.5287,127.9186,25581.0
2021-01-05 14:00:00,131.28,131.47,131.23,131.41,27661.0,127.9478,128.133,127.8991,128.0745,27661.0
2021-01-05 14:10:00,131.45,131.93,131.45,131.75,109176.0,128.1135,128.5813,128.1135,128.4059,109176.0
2021-01-05 14:20:00,131.77,131.89,131.63,131.84,21598.0,128.4254,128.5423,128.2889,128.4936,21598.0
2021-01-05 14:30:00,131.88,131.96,131.68,131.85,25813.0,128.5326,128.6106,128.3377,128.5034,25813.0
2021-01-05 14:40:00,131.85,132.02,131.85,132.0,41820.0,128.5034,128.669,128.5034,128.6496,41820.0
2021-01-05 14:50:00,132.0,132.04,131.66,131.7,34726.0,128.6496,128.6885,128.3182,128.3572,34726.0
2021-01-05 15:00:00,131.72,131.99,131.7,131.96,22994.0,128.3767,128.6398,128.3572,128.6106,22994.0
2021-01-05 15:10:00,131.96,131.98,131.74,131.81,26349.0,128.6106,128.6301,128.3962,128.4644,26349.0
2021-01-05 15:20:00,131.78,131.81,131.57,131.59,18929.0,128.4351,128.4644,128.2305,128.25,18929.0
2021-01-05 15:30:00,131.58,131.82,131.52,131.73,32865.0,128.2402,128.4741,128.1817,128.3864,32865.0
2021-01-05 15:40:00,131.72,131.98,131.69,131.96,44454.0,128.3767,128.6301,128.3474,128.6106,44454.0
2021-01-05 15:50:00,131.98,132.04,131.81,131.85,168644.0,128.6301,128.6885,128.4644,128.5034,168644.0
2021-01-06 09:30:00,130.42,130.99,129.61,130.5,246980.0,127.1097,127.6652,126.3202,127.1876,246980.0
2021-01-06 09:40:00,130.59,131.44,130.53,130.95,214735.0,127.2753,128.1038,127.2169,127.6262,214735.0
2021-01-06 09:50:00,130.93,131.14,130.11,130.13,139682.0,127.6067,127.8114,126.8075,126.827,139682.0
2021-01-06 10:00:00,130.16,130.17,129.75,129.99,95083.0,126.8563,126.866,126.4567,126.6906,95083.0
2021-01-06 10:10:00,130.01,130.08,129.76,129.83,109738.0,126.7101,126.7783,126.4664,126.5346,109738.0
2021-01-06 10:20:00,129.85,130.14,129.83,129.89,118029.0,126.5541,126.8368,126.5346,126.5931,118029.0
2021-01-06 10:30:00,129.87,130.19,129.79,129.92,66017.0,126.5736,126.8855,126.4956,126.6223,66017.0
2021-01-06 10:40:00,129.88,130.54,129.82,130.47,65032.0,126.5834,127.2266,126.5249,127.1584,65032.0
2021-01-06 10:50:00,130.49,130.71,130.24,130.25,47992.0,127.1779,127.3923,126.9342,126.944,47992.0
2021-01-06 11:00:00,130.29,130.42,130.23,130.33,100037.0,126.983,127.1097,126.9245,127.0219,100037.0
2021-01-06 11:10:00,130.34,130.37,130.0,130.33,66693.0,127.0317,127.0609,126.7003,127.0219,66693.0
2021-01-06 11:20:00,130.33,131.16,130.32,131.01,91867.0,127.0219,127.8309,127.0122,127.6847,91867.0
2021-01-06 11:30:00,131.0,131.02,130.51,130.76,70688.0,127.6749,127.6944,127.1974,127.441,70688.0
2021-01-06 11:40:00,130.75,130.77,130.46,130.49,36234.0,127.4313,127.4508,127.1486,127.1779,36234.0
2021-01-06 11:50:00,130.47,130.64,130.33,130.59,44595.0,127.1584,127.3241,127.0219,127.2753,44595.0
2021-01-06 12:00:00,130.59,131.13,130.55,130.85,47018.0,127.2753,127.8016,127.2364,127.5287,47018.0
2021-01-06 12:10:00,130.83,131.25,130.75,131.22,30730.0,127.5093,127.9186,127.4313,127.8894,30730.0
2021-01-06 12:20:00,131.22,131.32,131.12,131.16,59957.0,127.8894,127.9868,127.7919,127.8309,59957.0
2021-01-06 12:30:00,131.19,131.49,131.19,131.2,21933.0,127.8601,128.1525,127.8601,127.8699,21933.0
2021-01-06 12:40:00,131.2,131.39,131.15,131.35,20726.0,127.8699,128.055,127.8211,128.0161,20726.0
2021-01-06 12:50:00,131.31,131.43,131.24,131.39,19785.0,127.9771,128.094,127.9088,128.055,19785.0
2021-01-06 13:00:00,131.41,131.52,131.29,131.48,28290.0,128.0745,128.1817,127.9576,128.1428,28290.0
2021-01-06 13:10:00,131.46,131.87,131.43,131.6,36273.0,128.1233,128.5229,128.094,128.2597,36273.0
2021-01-06 13:20:00,131.57,131.65,131.42,131.63,28748.0,128.2305,128.3084,128.0843,128.2889,28748.0
2021-01-06 13:30:00,131.62,131.74,131.53,131.69,23442.0,128.2792,128.3962,128.1915,128.3474,23442.0
2021-01-06 13:40:00,131.72,131.98,131.64,131.94,25424.0,128.3767,128.6301,128.2987,128.5911,25424.0
2021-01-06 13:50:00,131.95,131.95,131.62,131.67,50277.0,128.6008,128.6008,128.2792,128.3279,50277.0
2021-01-06 14:00:00,131.7,131.72,131.5,131.52,23808.0,128.3572,128.3767,128.1622,128.1817,23808.0
2021-01-06 14:10:00,131.48,131.59,131.11,131.24,72064.0,128.1428,128.25,127.7821,127.9088,72064.0
2021-01-06 14:20:00,131.25,131.29,130.8,130.84,33513.0,127.9186,127.9576,127.48,127.519,33513.0
2021-01-06 14:30:00,130.82,131.31,130.79,131.1,40260.0,127.4995,127.9771,127.4703,127.7724,40260.0
2021-01-06 14:40:00,131.07,131.5,130.94,130.97,31585.0,127.7432,128.1622,127.6165,127.6457,31585.0
2021-01-06 14:50:00,131.0,131.15,130.74,130.99,200798.0,127.6749,127.8211,127.4215,127.6652,200798.0
2021-01-06 15:00:00,130.94,131.23,130.73,131.03,46024.0,127.6165,127.8991,127.4118,127.7042,46024.0
2021-01-06 15:10:00,131.04,131.47,130.99,131.25,78186.0,127.7139,128.133,127.6652,127.9186,78186.0
2021-01-06 15:20:00,131.3,131.76,131.15,131.72,94473.0,127.9673,128.4156,127.8211,128.3767,94473.0
2021-01-06 15:30:00,131.7,131.84,131.18,131.2,87003.0,128.3572,128.4936,127.8504,127.8699,87003.0
2021-01-06 15:40:00,131.2,131.65,131.2,131.59,125386.0,127.8699,128.3084,127.8699,128.25,125386.0
2021-01-06 15:50:00,131.55,131.76,131.22,131.53,231917.0,128.211,128.4156,127.8894,128.1915,231917.0
2021-01-07 09:30:00,133.81,134.18,133.3,133.53,283392.0,130.4136,130.7742,129.9166,130.1407,283392.0
2021-01-07 09:40:00,133.55,134.42,133.25,134.29,243754.0,130.1602,131.0081,129.8678,130.8814,243754.0
2021-01-07 09:50:00,134.3,135.39,134.28,135.38,141475.0,130.8912,131.9535,130.8717,131.9438,141475.0
2021-01-07 10:00:00,135.4,135.45,134.92,135.06,220731.0,131.9633,132.012,131.4954,131.6319,220731.0
2021-01-07 10:10:00,135.06,135.3,134.66,134.78,168917.0,131.6319,131.8658,131.242,131.359,168917.0
2021-01-07 10:20:00,134.82,135.05,134.61,134.99,70524.0,131.398,131.6221,131.1933,131.5637,70524.0
2021-01-07 10:30:00,135.01,135.41,134.34,134.46,228732.0,131.5832,131.973,130.9302,131.0471,228732.0
2021-01-07 10:40:00,134.46,135.09,134.45,135.02,192153.0,131.0471,131.6611,131.0374,131.5929,192153.0
2021-01-07 10:50:00,135.0,135.05,134.87,135.0,61733.0,131.5734,131.6221,131.4467,131.5734,61733.0
2021-01-07 11:00:00,135.0,135.03,134.63,134.65,38036.0,131.5734,131.6026,131.2128,131.2323,38036.0
2021-01-07 11:10:00,134.67,134.94,134.57,134.69,45491.0,131.2518,131.5149,131.1543,131.2713,45491.0
2021-01-07 11:20:00,134.69,134.75,134.52,134.55,39993.0,131.2713,131.3298,131.1056,131.1348,39993.0
2021-01-07 11:30:00,134.55,134.85,134.55,134.73,104960.0,131.1348,131.4272,131.1348,131.3103,104960.0
2021-01-07 11:40:00,134.75,134.89,134.74,134.8,59417.0,131.3298,131.4662,131.32,131.3785,59417.0
2021-01-07 11:50:00,134.8,134.85,134.43,134.55,39579.0,131.3785,131.4272,131.0179,131.1348,39579.0
2021-01-07 12:00:00,134.58,134.67,134.19,134.33,48842.0,131.1641,131.2518,130.784,130.9204,48842.0
2021-01-07 12:10:00,134.3,134.3,133.79,133.83,43828.0,130.8912,130.8912,130.3941,130.4331,43828.0
2021-01-07 12:20:00,133.84,133.85,133.48,133.52,55946.0,130.4429,130.4526,130.092,130.131,55946.0
2021-01-07 12:30:00,133.5,133.9,133.45,133.9,89766.0,130.1115,130.5013,130.0628,130.5013,89766.0
2021-01-07 12:40:00,133.98,134.0,133.61,133.66,102486.0,130.5793,130.5988,130.2187,130.2674,102486.0
2021-01-07 12:50:00,133.66,134.05,133.66,133.98,36876.0,130.2674,130.6475,130.2674,130.5793,36876.0
2021-01-07 13:00:00,133.98,134.0,133.59,133.59,24627.0,130.5793,130.5988,130.1992,130.1992,24627.0
2021-01-07 13:10:00,133.6,133.79,133.52,133.77,27348.0,130.2089,130.3941,130.131,130.3746,27348.0
2021-01-07 13:20:00,133.75,133.96,133.53,133.55,33289.0,130.3551,130.5598,130.1407,130.1602,33289.0
2021-01-07 13:30:00,133.55,133.75,133.53,133.74,36675.0,130.1602,130.3551,130.1407,130.3454,36675.0
2021-01-07 13:40:00,133.72,133.83,133.58,133.68,29788.0,130.3259,130.4331,130.1895,130.2869,29788.0
2021-01-07 13:50:00,133.67,133.88,133.6,133.85,29339.0,130.2772,130.4818,130.2089,130.4526,29339.0
2021-01-07 14:00:00,133.9,133.95,133.76,133.79,22402.0,130.5013,130.5501,130.3649,130.3941,22402.0
2021-01-07 14:10:00,133.77,133.83,133.62,133.62,24361.0,130.3746,130.4331,130.2284,130.2284,24361.0
2021-01-07 14:20:00,133.64,133.76,133.55,133.75,24984.0,130.2479,130.3649,130.1602,130.3551,24984.0
2021-01-07 14:30:00,133.75,133.76,133.63,133.72,24021.0,130.3551,130.3649,130.2382,130.3259,24021.0
2021-01-07 14:40:00,133.72,133.8,133.65,133.66,38415.0,130.3259,130.4039,130.2577,130.2674,38415.0
2021-01-07 14:50:00,133.68,133.93,133.64,133.93,51482.0,130.2869,130.5306,130.2479,130.5306,51482.0
2021-01-07 15:00:00,133.9,133.99,133.68,133.73,69012.0,130.5013,130.589,130.2869,130.3356,69012.0
2021-01-07 15:10:00,133.73,133.83,133.59,133.62,35743.0,130.3356,130.4331,130.1992,130.2284,35743.0
2021-01-07 15:20:00,133.62,133.82,133.6,133.7,55983.0,130.2284,130.4234,130.2089,130.3064,55983.0
2021-01-07 15:30:00,133.7,133.73,133.38,133.61,77123.0,130.3064,130.3356,129.9945,130.2187,77123.0
2021-01-07 15:40:00,133.62,133.67,133.47,133.5,68617.0,130.2284,130.2772,130.0822,130.1115,68617.0
2021-01-07 15:50:00,133.48,133.87,133.16,133.17,368603.0,130.092,130.4721,129.7801,129.7899,368603.0
2021-01-08 09:30:00,133.31,133.68,132.88,133.35,138423.0,129.9263,130.2869,129.5072,129.9653,138423.0
2021-01-08 09:40:00,133.44,133.64,132.57,132.64,106612.0,130.053,130.2479,129.2051,129.2733,106612.0
2021-01-08 09:50:00,132.62,132.65,132.25,132.26,56084.0,129.2538,129.2831,128.8932,128.903,56084.0
2021-01-08 10:00:00,132.26,133.04,132.23,132.9,65884.0,128.903,129.6632,128.8737,129.5267,65884.0
2021-01-08 10:10:00,132.92,133.67,132.8,133.67,70153.0,129.5462,130.2772,129.4292,130.2772,70153.0
2021-01-08 10:20:00,133.65,133.76,133.32,133.58,55793.0,130.2577,130.3649,129.9361,130.1895,55793.0
2021-01-08 10:30:00,133.59,134.08,133.56,134.01,41076.0,130.1992,130.6768,130.17,130.6085,41076.0
2021-01-08 10:40:00,134.01,134.24,133.98,134.17,25664.0,130.6085,130.8327,130.5793,130.7645,25664.0
2021-01-08 10:50:00,134.19,134.48,134.15,134.23,33762.0,130.784,131.0666,130.745,130.823,33762.0
2021-01-08 11:00:00,134.19,134.57,134.16,134.36,42008.0,130.784,131.1543,130.7547,130.9497,42008.0
2021-01-08 11:10:00,134.36,134.36,133.68,133.97,23573.0,130.9497,130.9497,130.2869,130.5696,23573.0
2021-01-08 11:20:00,134.0,134.04,133.79,133.94,20811.0,130.5988,130.6378,130.3941,130.5403,20811.0
2021-01-08 11:30:00,133.95,133.95,133.55,133.59,21474.0,130.5501,130.5501,130.1602,130.1992,21474.0
2021-01-08 11:40:00,133.6,133.75,133.51,133.75,25884.0,130.2089,130.3551,130.1212,130.3551,25884.0
2021-01-08 11:50:00,133.68,134.0,133.67,133.86,27595.0,130.2869,130.5988,130.2772,130.4623,27595.0
2021-01-08 12:00:00,133.86,134.21,133.78,134.21,21476.0,130.4623,130.8035,130.3844,130.8035,21476.0
2021-01-08 12:10:00,134.19,134.38,134.16,134.28,16054.0,130.784,130.9691,130.7547,130.8717,16054.0
2021-01-08 12:20:00,134.3,134.35,134.2,134.32,17142.0,130.8912,130.9399,130.7937,130.9107,17142.0
2021-01-08 12:30:00,134.32,134.37,134.2,134.25,15001.0,130.9107,130.9594,130.7937,130.8424,15001.0
2021-01-08 12:40:00,134.21,134.21,133.95,134.0,15300.0,130.8035,130.8035,130.5501,130.5988,15300.0
2021-01-08 12:50:00,134.02,134.18,134.0,134.14,22931.0,130.6183,130.7742,130.5988,130.7352,22931.0
2021-01-08 13:00:00,134.12,134.19,134.03,134.08,23016.0,130.7157,130.784,130.628,130.6768,23016.0
2021-01-08 13:10:00,134.09,134.38,133.97,133.99,18257.0,130.6865,130.9691,130.5696,130.589,18257.0
2021-01-08 13:20:00,133.96,134.02,133.65,133.84,43855.0,130.5598,130.6183,130.2577,130.4429,43855.0
2021-01-08 13:30:00,133.82,134.05,133.77,133.98,60219.0,130.4234,130.6475,130.3746,130.5793,60219.0
2021-01-08 13:40:00,133.95,133.95,133.5,133.75,42385.0,130.5501,130.5501,130.1115,130.3551,42385.0
2021-01-08 13:50:00,133.76,134.08,133.72,133.98,28358.0,130.3649,130.6768,130.3259,130.5793,28358.0
2021-01-08 14:00:00,133.98,134.09,133.86,134.03,18217.0,130.5793,130.6865,130.4623,130.628,18217.0
2021-01-08 14:10:00,134.04,134.17,134.04,134.14,19255.0,130.6378,130.7645,130.6378,130.7352,19255.0
2021-01-08 14:20:00,134.14,134.21,134.03,134.06,64252.0,130.7352,130.8035,130.628,130.6573,64252.0
2021-01-08 14:30:00,134.07,134.17,134.01,134.06,28401.0,130.667,130.7645,130.6085,130.6573,28401.0
2021-01-08 14:40:00,134.06,134.2,133.94,134.19,21807.0,130.6573,130.7937,130.5403,130.784,21807.0
2021-01-08 14:50:00,134.22,134.5,134.16,134.37,36077.0,130.8132,131.0861,130.7547,130.9594,36077.0
2021-01-08 15:00:00,134.36,134.65,134.31,134.61,39991.0,130.9497,131.2323,130.9009,131.1933,39991.0
2021-01-08 15:10:00,134.61,134.68,134.31,134.46,50682.0,131.1933,131.2615,130.9009,131.0471,50682.0
2021-01-08 15:20:00,134.45,134.56,134.35,134.51,51130.0,131.0374,131.1446,130.9399,131.0958,51130.0
2021-01-08 15:30:00,134.5,134.55,134.13,134.53,73653.0,131.0861,131.1348,130.7255,131.1153,73653.0
2021-01-08 15:40:00,134.53,135.04,134.5,135.04,70501.0,131.1153,131.6124,131.0861,131.6124,70501.0
2021-01-08 15:50:00,135.08,135.2,134.86,135.06,279060.0,131.6514,131.7683,131.437,131.6319,279060.0
2021-01-11 09:30:00,134.0,134.98,133.41,134.91,226719.0,130.5988,131.5539,130.0238,131.4857,226719.0
2021-01-11 09:40:00,134.94,135.54,134.77,135.06,86548.0,131.5149,132.0997,131.3492,131.6319,86548.0
2021-01-11 09:50:00,135.08,135.25,134.6,135.2,54693.0,131.6514,131.8171,131.1836,131.7683,54693.0
2021-01-11 10:00:00,135.2,135.37,134.92,135.0,34980.0,131.7683,131.934,131.4954,131.5734,34980.0
2021-01-11 10:10:00,134.99,135.07,134.18,134.25,36079.0,131.5637,131.6416,130.7742,130.8424,36079.0
2021-01-11 10:20:00,134.26,134.6,134.15,134.46,29757.0,130.8522,131.1836,130.745,131.0471,29757.0
2021-01-11 10:30:00,134.43,134.5,133.88,133.97,40103.0,131.0179,131.0861,130.4818,130.5696,40103.0
2021-01-11 10:40:00,134.01,134.09,133.77,133.83,24127.0,130.6085,130.6865,130.3746,130.4331,24127.0
2021-01-11 10:50:00,133.82,133.92,133.78,133.84,32374.0,130.4234,130.5208,130.3844,130.4429,32374.0
2021-01-11 11:00:00,133.84,133.91,133.29,133.31,45195.0,130.4429,130.5111,129.9068,129.9263,45195.0
2021-01-11 11:10:00,133.29,133.69,133.27,133.59,52345.0,129.9068,130.2967,129.8873,130.1992,52345.0
2021-01-11 11:20:00,133.57,133.96,133.56,133.95,21400.0,130.1797,130.5598,130.17,130.5501,21400.0
2021-01-11 11:30:00,133.9,134.0,133.68,133.68,31548.0,130.5013,130.5988,130.2869,130.2869,31548.0
2021-01-11 11:40:00,133.68,133.79,133.52,133.74,21018.0,130.2869,130.3941,130.131,130.3454,21018.0
2021-01-11 11:50:00,133.78,134.09,133.72,134.0,38245.0,130.3844,130.6865,130.3259,130.5988,38245.0
2021-01-11 12:00:00,134.02,134.13,133.96,134.03,53955.0,130.6183,130.7255,130.5598,130.628,53955.0
2021-01-11 12:10:00,134.02,134.02,133.79,133.87,34368.0,130.6183,130.6183,130.3941,130.4721,34368.0
2021-01-11 12:20:00,133.89,134.16,133.89,134.05,26762.0,130.4916,130.7547,130.4916,130.6475,26762.0
2021-01-11 12:30:00,134.08,134.31,134.06,134.18,29120.0,130.6768,130.9009,130.6573,130.7742,29120.0
2021-01-11 12:40:00,134.19,134.27,134.1,134.17,21553.0,130.784,130.8619,130.6963,130.7645,21553.0
2021-01-11 12:50:00,134.16,134.25,134.07,134.09,19412.0,130.7547,130.8424,130.667,130.6865,19412.0
2021-01-11 13:00:00,134.1,134.15,133.94,133.94,12699.0,130.6963,130.745,130.5403,130.5403,12699.0
2021-01-11 13:10:00,133.96,133.99,133.86,133.88,15779.0,130.5598,130.589,130.4623,130.4818,15779.0
2021-01-11 13:20:00,133.84,133.85,133.66,133.69,21237.0,130.4429,130.4526,130.2674,130.2967,21237.0
2021-01-11 13:30:00,133.67,133.79,133.6,133.63,19836.0,130.2772,130.3941,130.2089,130.2382,19836.0
2021-01-11 13:40:00,133.63,133.67,133.54,133.59,31378.0,130.2382,130.2772,130.1505,130.1992,31378.0
2021-01-11 13:50:00,133.64,133.82,133.62,133.73,28240.0,130.2479,130.4234,130.2284,130.3356,28240.0
2021-01-11 14:00:00,133.7,133.71,133.48,133.51,25806.0,130.3064,130.3162,130.092,130.1212,25806.0
2021-01-11 14:10:00,133.52,133.57,133.41,133.43,19878.0,130.131,130.1797,130.0238,130.0433,19878.0
2021-01-11 14:20:00,133.41,133.44,133.17,133.19,32301.0,130.0238,130.053,129.7899,129.8094,32301.0
2021-01-11 14:30:00,133.19,133.27,133.09,133.12,33576.0,129.8094,129.8873,129.7119,129.7411,33576.0
2021-01-11 14:40:00,133.13,133.24,133.1,133.14,35512.0,129.7509,129.8581,129.7216,129.7606,35512.0
2021-01-11 14:50:00,133.12,133.2,132.81,133.17,52690.0,129.7411,129.8191,129.439,129.7899,52690.0
2021-01-11 15:00:00,133.18,133.22,133.03,133.05,40737.0,129.7996,129.8386,129.6534,129.6729,40737.0
2021-01-11 15:10:00,133.06,133.09,132.94,133.0,49239.0,129.6826,129.7119,129.5657,129.6242,49239.0
2021-01-11 15:20:00,133.02,133.04,132.85,132.99,53192.0,129.6437,129.6632,129.478,129.6144,53192.0
2021-01-11 15:30:00,132.97,133.09,132.78,132.93,80480.0,129.5949,129.7119,129.4098,129.5559,80480.0
2021-01-11 15:40:00,132.93,133.15,132.75,133.14,71464.0,129.5559,129.7704,129.3805,129.7606,71464.0
2021-01-11 15:50:00,133.13,133.15,132.78,132.92,298010.0,129.7509,129.7704,129.4098,129.5462,298010.0
2021-01-12 09:30:00,132.88,133.3,132.31,133.3,80036.0,129.5072,129.9166,128.9517,129.9166,80036.0
2021-01-12 09:40:00,133.46,133.47,132.47,132.53,28945.0,130.0725,130.0822,129.1076,129.1661,28945.0
2021-01-12 09:50:00,132.53,132.53,132.24,132.35,44855.0,129.1661,129.1661,128.8835,128.9907,44855.0
2021-01-12 10:00:00,132.37,132.46,132.08,132.09,30381.0,129.0102,129.0979,128.7275,128.7373,30381.0
2021-01-12 10:10:00,132.13,132.26,131.69,132.15,41190.0,128.7763,128.903,128.3474,128.7957,41190.0
2021-01-12 10:20:00,132.16,132.3,131.9,131.98,20187.0,128.8055,128.9419,128.5521,128.6301,20187.0
2021-01-12 10:30:00,132.0,132.44,132.0,132.04,28060.0,128.6496,129.0784,128.6496,128.6885,28060.0
2021-01-12 10:40:00,132.03,132.1,131.69,131.9,25539.0,128.6788,128.747,128.3474,128.5521,25539.0
2021-01-12 10:50:00,131.93,131.99,131.4,131.5,31394.0,128.5813,128.6398,128.0648,128.1622,31394.0
2021-01-12 11:00:00,131.54,131.88,131.3,131.76,33717.0,128.2012,128.5326,127.9673,128.4156,33717.0
2021-01-12 11:10:00,131.76,131.76,131.47,131.6,25303.0,128.4156,128.4156,128.133,128.2597,25303.0
2021-01-12 11:20:00,131.57,131.64,131.31,131.31,52161.0,128.2305,128.2987,127.9771,127.9771,52161.0
2021-01-12 11:30:00,131.31,131.33,130.68,130.68,67205.0,127.9771,127.9966,127.3631,127.3631,67205.0
2021-01-12 11:40:00,130.68,130.75,130.35,130.4,61323.0,127.3631,127.4313,127.0414,127.0902,61323.0
2021-01-12 11:50:00,130.39,130.42,129.92,130.04,147469.0,127.0804,127.1097,126.6223,126.7393,147469.0
2021-01-12 12:00:00,130.01,130.01,129.1,129.18,97275.0,126.7101,126.7101,125.8232,125.9011,97275.0
2021-01-12 12:10:00,129.2,129.2,128.43,128.59,152228.0,125.9206,125.9206,125.1702,125.3261,152228.0
2021-01-12 12:20:00,128.6,128.69,128.06,128.49,161925.0,125.3359,125.4236,124.8096,125.2286,161925.0
2021-01-12 12:30:00,128.48,128.63,128.12,128.18,128136.0,125.2189,125.3651,124.868,124.9265,128136.0
2021-01-12 12:40:00,128.18,128.21,127.94,128.11,160655.0,124.9265,124.9558,124.6926,124.8583,160655.0
2021-01-12 12:50:00,128.12,128.21,127.67,127.83,105192.0,124.868,124.9558,124.4295,124.5854,105192.0
2021-01-12 13:00:00,127.86,128.17,127.8,128.05,124699.0,124.6146,124.9168,124.5562,124.7998,124699.0
2021-01-12 13:10:00,128.05,128.13,127.82,128.13,134873.0,124.7998,124.8778,124.5757,124.8778,134873.0
2021-01-12 13:20:00,128.11,128.64,127.91,128.59,114331.0,124.8583,125.3748,124.6634,125.3261,114331.0
2021-01-12 13:30:00,128.66,129.37,128.6,129.07,203044.0,125.3943,126.0863,125.3359,125.7939,203044.0
2021-01-12 13:40:00,129.06,129.52,129.01,129.52,44635.0,125.7842,126.2325,125.7354,126.2325,44635.0
2021-01-12 13:50:00,129.52,129.85,129.47,129.8,86931.0,126.2325,126.5541,126.1838,126.5054,86931.0
2021-01-12 14:00:00,129.77,130.06,129.7,129.75,73752.0,126.4762,126.7588,126.4079,126.4567,73752.0
2021-01-12 14:10:00,129.75,129.81,129.52,129.7,51993.0,126.4567,126.5151,126.2325,126.4079,51993.0
2021-01-12 14:20:00,129.74,129.85,129.62,129.72,117395.0,126.4469,126.5541,126.33,126.4274,117395.0
2021-01-12 14:30:00,129.69,129.9,129.62,129.86,44055.0,126.3982,126.6029,126.33,126.5639,44055.0
2021-01-12 14:40:00,129.86,129.88,129.49,129.61,79354.0,126.5639,126.5834,126.2033,126.3202,79354.0
2021-01-12 14:50:00,129.6,129.6,129.23,129.47,37733.0,126.3105,126.3105,125.9499,126.1838,37733.0
2021-01-12 15:00:00,129.48,129.58,129.33,129.37,37328.0,126.1935,126.291,126.0473,126.0863,37328.0
2021-01-12 15:10:00,129.38,129.4,129.12,129.18,57289.0,126.0961,126.1155,125.8427,125.9011,57289.0
2021-01-12 15:20:00,129.18,129.23,128.84,128.91,77795.0,125.9011,125.9499,125.5698,125.638,77795.0
2021-01-12 15:30:00,128.94,128.99,128.76,128.85,91839.0,125.6672,125.716,125.4918,125.5795,91839.0
2021-01-12 15:40:00,128.85,129.01,128.84,129.0,128192.0,125.5795,125.7354,125.5698,125.7257,128192.0
2021-01-12 15:50:00,129.01,129.13,128.44,128.63,474431.0,125.7354,125.8524,125.1799,125.3651,474431.0
2021-01-13 09:30:00,129.16,129.8,128.74,129.18,114089.0,125.8816,126.5054,125.4723,125.9011,114089.0
2021-01-13 09:40:00,129.17,129.57,129.0,129.23,34874.0,125.8914,126.2812,125.7257,125.9499,34874.0
2021-01-13 09:50:00,129.24,129.78,129.24,129.71,36787.0,125.9596,126.4859,125.9596,126.4177,36787.0
2021-01-13 10:00:00,129.67,129.84,129.24,129.6,63657.0,126.3787,126.5444,125.9596,126.3105,63657.0
2021-01-13 10:10:00,129.59,129.78,129.59,129.69,22944.0,126.3007,126.4859,126.3007,126.3982,22944.0
2021-01-13 10:20:00,129.7,129.71,129.47,129.47,15858.0,126.4079,126.4177,126.1838,126.1838,15858.0
2021-01-13 10:30:00,129.5,129.51,129.27,129.33,36562.0,126.213,126.2228,125.9888,126.0473,36562.0
2021-01-13 10:40:00,129.29,129.39,129.26,129.35,21859.0,126.0083,126.1058,125.9791,126.0668,21859.0
2021-01-13 10:50:00,129.37,129.71,129.35,129.69,27026.0,126.0863,126.4177,126.0668,126.3982,27026.0
2021-01-13 11:00:00,129.69,129.85,129.51,129.56,32388.0,126.3982,126.5541,126.2228,126.2715,32388.0
2021-01-13 11:10:00,129.54,129.67,129.47,129.54,28901.0,126.252,126.3787,126.1838,126.252,28901.0
2021-01-13 11:20:00,129.51,129.66,129.51,129.57,33416.0,126.2228,126.3689,126.2228,126.2812,33416.0
2021-01-13 11:30:00,129.59,129.63,129.32,129.45,31921.0,126.3007,126.3397,126.0376,126.1643,31921.0
2021-01-13 11:40:00,129.46,129.66,129.45,129.6,18674.0,126.174,126.3689,126.1643,126.3105,18674.0
2021-01-13 11:50:00,129.59,129.68,129.53,129.62,20375.0,126.3007,126.3884,126.2422,126.33,20375.0
2021-01-13 12:00:00,129.61,129.71,129.37,129.41,23677.0,126.3202,126.4177,126.0863,126.1253,23677.0
2021-01-13 12:10:00,129.37,129.49,129.34,129.36,10451.0,126.0863,126.2033,126.0571,126.0766,10451.0
2021-01-13 12:20:00,129.33,129.5,129.31,129.43,18378.0,126.0473,126.213,126.0278,126.1448,18378.0
2021-01-13 12:30:00,129.46,129.69,129.41,129.66,12907.0,126.174,126.3982,126.1253,126.3689,12907.0
2021-01-13 12:40:00,129.69,129.77,129.66,129.75,16949.0,126.3982,126.4762,126.3689,126.4567,16949.0
2021-01-13 12:50:00,129.75,129.83,129.71,129.74,14121.0,126.4567,126.5346,126.4177,126.4469,14121.0
2021-01-13 13:00:00,129.78,129.9,129.71,129.82,18012.0,126.4859,126.6029,126.4177,126.5249,18012.0
2021-01-13 13:10:00,129.83,129.84,129.74,129.75,11170.0,126.5346,126.5444,126.4469,126.4567,11170.0
2021-01-13 13:20:00,129.75,129.78,129.66,129.68,22657.0,126.4567,126.4859,126.3689,126.3884,22657.0
2021-01-13 13:30:00,129.68,129.74,129.57,129.61,28839.0,126.3884,126.4469,126.2812,126.3202,28839.0
2021-01-13 13:40:00,129.61,129.65,129.42,129.43,19429.0,126.3202,126.3592,126.135,126.1448,19429.0
2021-01-13 13:50:00,129.45,129.57,129.43,129.54,24149.0,126.1643,126.2812,126.1448,126.252,24149.0
2021-01-13 14:00:00,129.57,129.75,129.55,129.58,44343.0,126.2812,126.4567,126.2617,126.291,44343.0
2021-01-13 14:10:00,129.59,129.61,129.49,129.54,27898.0,126.3007,126.3202,126.2033,126.252,27898.0
2021-01-13 14:20:00,129.54,129.56,129.4,129.42,24188.0,126.252,126.2715,126.1155,126.135,24188.0
2021-01-13 14:30:00,129.44,129.52,129.35,129.43,45016.0,126.1545,126.2325,126.0668,126.1448,45016.0
2021-01-13 14:40:00,129.42,129.55,129.42,129.47,25756.0,126.135,126.2617,126.135,126.1838,25756.0
2021-01-13 14:50:00,129.46,129.52,129.39,129.43,42788.0,126.174,126.2325,126.1058,126.1448,42788.0
2021-01-13 15:00:00,129.46,129.51,129.29,129.35,37605.0,126.174,126.2228,126.0083,126.0668,37605.0
2021-01-13 15:10:00,129.36,129.48,129.27,129.3,41400.0,126.0766,126.1935,125.9888,126.0181,41400.0
2021-01-13 15:20:00,129.29,129.3,129.17,129.25,50574.0,126.0083,126.0181,125.8914,125.9694,50574.0
2021-01-13 15:30:00,129.24,129.44,129.13,129.39,64678.0,125.9596,126.1545,125.8524,126.1058,64678.0
2021-01-13 15:40:00,129.4,129.51,129.26,129.31,60455.0,126.1155,126.2228,125.9791,126.0278,60455.0
2021-01-13 15:50:00,129.32,129.32,128.45,128.5,582708.0,126.0376,126.0376,125.1897,125.2384,582708.0
2021-01-14 09:30:00,129.03,130.42,129.03,129.51,228252.0,125.7549,127.1097,125.7549,126.2228,228252.0
2021-01-14 09:40:00,129.5,129.82,128.94,129.28,79623.0,126.213,126.5249,125.6672,125.9986,79623.0
2021-01-14 09:50:00,129.33,129.55,129.07,129.18,93710.0,126.0473,126.2617,125.7939,125.9011,93710.0
2021-01-14 10:00:00,129.14,129.37,128.83,129.08,111055.0,125.8621,126.0863,125.56,125.8037,111055.0
2021-01-14 10:10:00,129.14,129.26,128.92,129.26,114935.0,125.8621,125.9791,125.6477,125.9791,114935.0
2021-01-14 10:20:00,129.22,129.45,129.11,129.4,44270.0,125.9401,126.1643,125.8329,126.1155,44270.0
2021-01-14 10:30:00,129.41,129.55,129.13,129.22,74062.0,126.1253,126.2617,125.8524,125.9401,74062.0
2021-01-14 10:40:00,129.21,129.21,128.85,128.97,33544.0,125.9304,125.9304,125.5795,125.6965,33544.0
2021-01-14 10:50:00,128.97,129.05,128.7,128.71,60548.0,125.6965,125.7744,125.4333,125.4431,60548.0
2021-01-14 11:00:00,128.7,128.71,128.56,128.61,48463.0,125.4333,125.4431,125.2969,125.3456,48463.0
2021-01-14 11:10:00,128.59,128.73,128.51,128.61,50952.0,125.3261,125.4626,125.2481,125.3456,50952.0
2021-01-14 11:20:00,128.6,128.6,128.07,128.16,96215.0,125.3359,125.3359,124.8193,124.907,96215.0
2021-01-14 11:30:00,128.18,128.21,127.98,127.98,68305.0,124.9265,124.9558,124.7316,124.7316,68305.0
2021-01-14 11:40:00,127.99,128.31,127.97,128.11,62104.0,124.7413,125.0532,124.7218,124.8583,62104.0
2021-01-14 11:50:00,128.11,128.2,127.89,128.0,136399.0,124.8583,124.946,124.6439,124.7511,136399.0
2021-01-14 12:00:00,128.0,128.02,127.81,127.87,67780.0,124.7511,124.7706,124.5659,124.6244,67780.0
2021-01-14 12:10:00,127.86,127.89,127.55,127.59,56907.0,124.6146,124.6439,124.3125,124.3515,56907.0
2021-01-14 12:20:00,127.6,127.63,127.27,127.33,72727.0,124.3612,124.3905,124.0396,124.0981,72727.0
2021-01-14 12:30:00,127.38,127.38,127.14,127.15,55229.0,124.1468,124.1468,123.9129,123.9227,55229.0
2021-01-14 12:40:00,127.15,127.15,126.8,126.9,131779.0,123.9227,123.9227,123.5815,123.679,131779.0
2021-01-14 12:50:00,126.93,126.95,126.61,126.63,141584.0,123.7082,123.7277,123.3964,123.4159,141584.0
2021-01-14 13:00:00,126.66,126.93,126.45,126.84,77167.0,123.4451,123.7082,123.2404,123.6205,77167.0
2021-01-14 13:10:00,126.86,126.86,126.59,126.64,52730.0,123.64,123.64,123.3769,123.4256,52730.0
2021-01-14 13:20:00,126.64,126.74,126.57,126.66,70828.0,123.4256,123.5231,123.3574,123.4451,70828.0
2021-01-14 13:30:00,126.66,126.67,126.47,126.51,113662.0,123.4451,123.4548,123.2599,123.2989,113662.0
2021-01-14 13:40:00,126.51,126.51,126.23,126.3,51681.0,123.2989,123.2989,123.026,123.0942,51681.0
2021-01-14 13:50:00,126.3,126.86,126.29,126.76,39630.0,123.0942,123.64,123.0845,123.5426,39630.0
2021-01-14 14:00:00,126.76,126.81,126.64,126.72,34752.0,123.5426,123.5913,123.4256,123.5036,34752.0
2021-01-14 14:10:00,126.71,126.74,126.38,126.42,75967.0,123.4938,123.5231,123.1722,123.2112,75967.0
2021-01-14 14:20:00,126.42,126.85,126.41,126.85,123774.0,123.2112,123.6303,123.2014,123.6303,123774.0
2021-01-14 14:30:00,126.85,126.91,126.59,126.76,132853.0,123.6303,123.6888,123.3769,123.5426,132853.0
2021-01-14 14:40:00,126.76,126.8,126.26,126.26,137618.0,123.5426,123.5815,123.0552,123.0552,137618.0
2021-01-14 14:50:00,126.27,126.5,125.95,125.97,145230.0,123.065,123.2892,122.7531,122.7726,145230.0
2021-01-14 15:00:00,125.97,126.04,125.74,126.04,141854.0,122.7726,122.8408,122.5484,122.8408,141854.0
2021-01-14 15:10:00,126.04,126.1,125.41,125.41,146844.0,122.8408,122.8993,122.2268,122.2268,146844.0
2021-01-14 15:20:00,125.44,125.55,125.15,125.55,122505.0,122.2561,122.3633,121.9734,122.3633,122505.0
2021-01-14 15:30:00,125.53,125.7,124.96,125.12,198092.0,122.3438,122.5095,121.7882,121.9442,198092.0
2021-01-14 15:40:00,125.13,125.22,124.82,124.83,215668.0,121.9539,122.0416,121.6518,121.6615,215668.0
2021-01-14 15:50:00,124.85,124.88,123.9,124.69,723060.0,121.681,121.7103,120.7552,121.5251,723060.0
2021-01-15 09:30:00,124.79,127.53,124.75,127.24,648177.0,121.6226,124.293,121.5836,124.0104,648177.0
2021-01-15 09:40:00,127.31,127.37,126.41,126.67,203299.0,124.0786,124.1371,123.2014,123.4548,203299.0
2021-01-15 09:50:00,126.67,127.35,126.67,127.21,92311.0,123.4548,124.1176,123.4548,123.9811,92311.0
2021-01-15 10:00:00,127.24,127.74,127.02,127.04,79311.0,124.0104,124.4977,123.796,123.8155,79311.0
2021-01-15 10:10:00,127.04,127.88,127.01,127.7,119233.0,123.8155,124.6341,123.7862,124.4587,119233.0
2021-01-15 10:20:00,127.68,127.9,127.11,127.19,100641.0,124.4392,124.6536,123.8837,123.9616,100641.0
2021-01-15 10:30:00,127.18,127.39,126.79,126.86,30802.0,123.9519,124.1566,123.5718,123.64,30802.0
2021-01-15 10:40:00,126.85,126.85,126.47,126.58,36078.0,123.6303,123.6303,123.2599,123.3671,36078.0
2021-01-15 10:50:00,126.6,126.65,125.83,125.88,63324.0,123.3866,123.4353,122.6362,122.6849,63324.0
2021-01-15 11:00:00,125.89,125.92,125.0,125.5,87258.0,122.6946,122.7239,121.8272,122.3145,87258.0
2021-01-15 11:10:00,125.48,125.8,125.42,125.8,37355.0,122.295,122.6069,122.2366,122.6069,37355.0
2021-01-15 11:20:00,125.79,126.37,125.78,126.29,66388.0,122.5972,123.1625,122.5874,123.0845,66388.0
2021-01-15 11:30:00,126.3,126.86,126.3,126.76,50783.0,123.0942,123.64,123.0942,123.5426,50783.0
2021-01-15 11:40:00,126.75,126.95,126.7,126.77,31608.0,123.5328,123.7277,123.4841,123.5523,31608.0
2021-01-15 11:50:00,126.72,127.0,126.72,126.91,33325.0,123.5036,123.7765,123.5036,123.6888,33325.0
2021-01-15 12:00:00,126.91,127.2,126.86,126.99,27385.0,123.6888,123.9714,123.64,123.7667,27385.0
2021-01-15 12:10:00,126.97,127.28,126.93,127.24,32231.0,123.7472,124.0494,123.7082,124.0104,32231.0
2021-01-15 12:20:00,127.22,127.22,126.82,126.93,27127.0,123.9909,123.9909,123.601,123.7082,27127.0
2021-01-15 12:30:00,126.91,126.97,126.8,126.87,13961.0,123.6888,123.7472,123.5815,123.6498,13961.0
2021-01-15 12:40:00,126.85,127.25,126.83,127.15,24857.0,123.6303,124.0201,123.6108,123.9227,24857.0
2021-01-15 12:50:00,127.15,127.16,126.95,126.99,26779.0,123.9227,123.9324,123.7277,123.7667,26779.0
2021-01-15 13:00:00,127.02,127.08,126.81,126.99,16954.0,123.796,123.8544,123.5913,123.7667,16954.0
2021-01-15 13:10:00,127.0,127.36,126.92,127.26,38059.0,123.7765,124.1273,123.6985,124.0299,38059.0
2021-01-15 13:20:00,127.29,127.43,127.22,127.26,32152.0,124.0591,124.1956,123.9909,124.0299,32152.0
2021-01-15 13:30:00,127.26,127.32,127.03,127.04,28475.0,124.0299,124.0883,123.8057,123.8155,28475.0
2021-01-15 13:40:00,127.05,127.21,127.03,127.05,30112.0,123.8252,123.9811,123.8057,123.8252,30112.0
2021-01-15 13:50:00,127.03,127.24,126.96,127.14,29768.0,123.8057,124.0104,123.7375,123.9129,29768.0
2021-01-15 14:00:00,127.14,127.2,126.89,126.95,27774.0,123.9129,123.9714,123.6693,123.7277,27774.0
2021-01-15 14:10:00,126.97,127.41,126.93,127.34,283645.0,123.7472,124.1761,123.7082,124.1078,283645.0
2021-01-15 14:20:00,127.32,127.51,127.32,127.46,40562.0,124.0883,124.2735,124.0883,124.2248,40562.0
2021-01-15 14:30:00,127.45,127.51,127.4,127.48,32095.0,124.215,124.2735,124.1663,124.2443,32095.0
2021-01-15 14:40:00,127.48,127.51,127.29,127.37,46635.0,124.2443,124.2735,124.0591,124.1371,46635.0
2021-01-15 14:50:00,127.36,127.37,127.16,127.23,70017.0,124.1273,124.1371,123.9324,124.0006,70017.0
2021-01-15 15:00:00,127.24,127.29,126.87,127.01,38450.0,124.0104,124.0591,123.6498,123.7862,38450.0
2021-01-15 15:10:00,127.02,127.59,126.99,127.47,83174.0,123.796,124.3515,123.7667,124.2345,83174.0
2021-01-15 15:20:00,127.46,127.47,127.33,127.35,51268.0,124.2248,124.2345,124.0981,124.1176,51268.0
2021-01-15 15:30:00,127.34,127.56,127.14,127.56,68724.0,124.1078,124.3223,123.9129,124.3223,68724.0
2021-01-15 15:40:00,127.58,127.84,127.23,127.23,89666.0,124.3417,124.5951,124.0006,124.0006,89666.0
2021-01-15 15:50:00,127.25,127.42,127.09,127.29,308766.0,124.0201,124.1858,123.8642,124.0591,308766.0
2021-01-19 09:30:00,128.7,129.06,127.13,128.05,204296.0,125.4333,125.7842,123.9032,124.7998,204296.0
2021-01-19 09:40:00,127.98,128.12,127.12,127.27,66767.0,124.7316,124.868,123.8934,124.0396,66767.0
2021-01-19 09:50:00,127.25,127.66,127.18,127.63,61722.0,124.0201,124.4197,123.9519,124.3905,61722.0
2021-01-19 10:00:00,127.66,128.59,127.43,128.53,96915.0,124.4197,125.3261,124.1956,125.2676,96915.0
2021-01-19 10:10:00,128.52,129.13,128.29,128.69,120134.0,125.2579,125.8524,125.0337,125.4236,120134.0
2021-01-19 10:20:00,128.69,128.69,128.25,128.43,44905.0,125.4236,125.4236,124.9947,125.1702,44905.0
2021-01-19 10:30:00,128.49,128.95,128.41,128.84,93819.0,125.2286,125.677,125.1507,125.5698,93819.0
2021-01-19 10:40:00,128.83,128.83,128.27,128.34,43632.0,125.56,125.56,125.0142,125.0825,43632.0
2021-01-19 10:50:00,128.37,128.66,128.29,128.64,49853.0,125.1117,125.3943,125.0337,125.3748,49853.0
2021-01-19 11:00:00,128.57,128.76,128.31,128.45,69909.0,125.3066,125.4918,125.0532,125.1897,69909.0
2021-01-19 11:10:00,128.47,128.56,127.78,127.99,36561.0,125.2092,125.2969,124.5367,124.7413,36561.0
2021-01-19 11:20:00,128.01,128.07,127.75,127.93,27807.0,124.7608,124.8193,124.5074,124.6829,27807.0
2021-01-19 11:30:00,127.95,128.42,127.91,128.3,54452.0,124.7024,125.1604,124.6634,125.0435,54452.0
2021-01-19 11:40:00,128.29,128.57,128.19,128.55,63364.0,125.0337,125.3066,124.9363,125.2871,63364.0
2021-01-19 11:50:00,128.55,128.66,128.33,128.66,28735.0,125.2871,125.3943,125.0727,125.3943,28735.0
2021-01-19 12:00:00,128.64,128.94,128.5,128.86,27010.0,125.3748,125.6672,125.2384,125.5893,27010.0
2021-01-19 12:10:00,128.86,129.12,128.81,129.01,34490.0,125.5893,125.8427,125.5405,125.7354,34490.0
2021-01-19 12:20:00,129.0,129.41,129.0,129.32,47705.0,125.7257,126.1253,125.7257,126.0376,47705.0
2021-01-19 12:30:00,129.34,129.56,129.34,129.56,28442.0,126.0571,126.2715,126.0571,126.2715,28442.0
2021-01-19 12:40:00,129.57,129.69,129.45,129.53,33354.0,126.2812,126.3982,126.1643,126.2422,33354.0
2021-01-19 12:50:00,129.53,129.6,129.45,129.53,28928.0,126.2422,126.3105,126.1643,126.2422,28928.0
2021-01-19 13:00:00,129.56,129.62,129.5,129.58,36079.0,126.2715,126.33,126.213,126.291,36079.0
2021-01-19 13:10:00,129.59,129.59,129.4,129.44,24030.0,126.3007,126.3007,126.1155,126.1545,24030.0
2021-01-19 13:20:00,129.46,129.54,129.41,129.53,33528.0,126.174,126.252,126.1253,126.2422,33528.0
2021-01-19 13:30:00,129.5,129.79,129.47,129.63,21555.0,126.213,126.4956,126.1838,126.3397,21555.0
2021-01-19 13:40:00,129.63,129.69,129.53,129.69,19044.0,126.3397,126.3982,126.2422,126.3982,19044.0
2021-01-19 13:50:00,129.7,129.78,129.66,129.72,35255.0,126.4079,126.4859,126.3689,126.4274,35255.0
2021-01-19 14:00:00,129.74,129.83,129.66,129.75,31956.0,126.4469,126.5346,126.3689,126.4567,31956.0
2021-01-19 14:10:00,129.75,129.76,129.59,129.65,30798.0,126.4567,126.4664,126.3007,126.3592,30798.0
2021-01-19 14:20:00,129.63,129.88,129.63,129.88,44875.0,126.3397,126.5834,126.3397,126.5834,44875.0
2021-01-19 14:30:00,129.9,130.05,129.81,130.02,54887.0,126.6029,126.7491,126.5151,126.7198,54887.0
2021-01-19 14:40:00,130.03,130.18,129.83,130.14,41754.0,126.7296,126.8758,126.5346,126.8368,41754.0
2021-01-19 14:50:00,130.15,130.4,130.11,130.4,58012.0,126.8465,127.0902,126.8075,127.0902,58012.0
2021-01-19 15:00:00,130.39,130.39,130.21,130.34,67095.0,127.0804,127.0804,126.905,127.0317,67095.0
2021-01-19 15:10:00,130.36,130.43,130.23,130.36,37520.0,127.0512,127.1194,126.9245,127.0512,37520.0
2021-01-19 15:20:00,130.38,130.42,130.24,130.24,50581.0,127.0707,127.1097,126.9342,126.9342,50581.0
2021-01-19 15:30:00,130.22,130.35,130.12,130.24,65246.0,126.9147,127.0414,126.8173,126.9342,65246.0
2021-01-19 15:40:00,130.23,130.26,129.95,129.96,177322.0,126.9245,126.9537,126.6516,126.6613,177322.0
2021-01-19 15:50:00,129.96,130.09,129.77,129.83,240009.0,126.6613,126.788,126.4762,126.5346,240009.0
2021-01-20 09:30:00,130.15,130.67,129.87,130.14,149741.0,126.8465,127.3533,126.5736,126.8368,149741.0
2021-01-20 09:40:00,130.11,130.44,129.5,129.68,83569.0,126.8075,127.1292,126.213,126.3884,83569.0
2021-01-20 09:50:00,129.81,130.28,129.75,129.8,140842.0,126.5151,126.9732,126.4567,126.5054,140842.0
2021-01-20 10:00:00,129.82,130.0,129.75,129.85,50700.0,126.5249,126.7003,126.4567,126.5541,50700.0
2021-01-20 10:10:00,129.85,130.15,129.82,129.94,319824.0,126.5541,126.8465,126.5249,126.6418,319824.0
2021-01-20 10:20:00,129.95,130.2,129.95,130.12,83121.0,126.6516,126.8952,126.6516,126.8173,83121.0
2021-01-20 10:30:00,130.13,130.61,130.08,130.59,82355.0,126.827,127.2948,126.7783,127.2753,82355.0
2021-01-20 10:40:00,130.59,131.04,130.45,131.04,45605.0,127.2753,127.7139,127.1389,127.7139,45605.0
2021-01-20 10:50:00,131.0,131.04,130.5,130.55,43029.0,127.6749,127.7139,127.1876,127.2364,43029.0
2021-01-20 11:00:00,130.56,130.75,130.32,130.35,49276.0,127.2461,127.4313,127.0122,127.0414,49276.0
2021-01-20 11:10:00,130.36,130.8,130.36,130.68,16770.0,127.0512,127.48,127.0512,127.3631,16770.0
2021-01-20 11:20:00,130.69,130.94,130.62,130.77,26088.0,127.3728,127.6165,127.3046,127.4508,26088.0
2021-01-20 11:30:00,130.77,130.94,130.67,130.82,18483.0,127.4508,127.6165,127.3533,127.4995,18483.0
2021-01-20 11:40:00,130.82,131.03,130.66,130.92,35525.0,127.4995,127.7042,127.3436,127.597,35525.0
2021-01-20 11:50:00,130.92,130.97,130.75,130.87,24346.0,127.597,127.6457,127.4313,127.5482,24346.0
2021-01-20 12:00:00,130.84,130.93,130.71,130.91,27816.0,127.519,127.6067,127.3923,127.5872,27816.0
2021-01-20 12:10:00,130.91,130.91,130.67,130.77,10503.0,127.5872,127.5872,127.3533,127.4508,10503.0
2021-01-20 12:20:00,130.78,130.8,130.61,130.78,75269.0,127.4605,127.48,127.2948,127.4605,75269.0
2021-01-20 12:30:00,130.79,130.84,130.52,130.54,17596.0,127.4703,127.519,127.2071,127.2266,17596.0
2021-01-20 12:40:00,130.56,130.71,130.52,130.63,34101.0,127.2461,127.3923,127.2071,127.3143,34101.0
2021-01-20 12:50:00,130.61,130.74,130.49,130.49,20510.0,127.2948,127.4215,127.1779,127.1779,20510.0
2021-01-20 13:00:00,130.5,130.53,130.45,130.5,28863.0,127.1876,127.2169,127.1389,127.1876,28863.0
2021-01-20 13:10:00,130.53,130.78,130.49,130.69,19216.0,127.2169,127.4605,127.1779,127.3728,19216.0
2021-01-20 13:20:00,130.69,130.71,130.5,130.62,16870.0,127.3728,127.3923,127.1876,127.3046,16870.0
2021-01-20 13:30:00,130.62,130.86,130.61,130.8,33491.0,127.3046,127.5385,127.2948,127.48,33491.0
2021-01-20 13:40:00,130.81,130.94,130.72,130.92,33305.0,127.4898,127.6165,127.402,127.597,33305.0
2021-01-20 13:50:00,130.95,131.07,130.91,130.98,24814.0,127.6262,127.7432,127.5872,127.6554,24814.0
2021-01-20 14:00:00,131.0,131.32,130.97,131.2,47310.0,127.6749,127.9868,127.6457,127.8699,47310.0
2021-01-20 14:10:00,131.2,131.49,131.15,131.48,42681.0,127.8699,128.1525,127.8211,128.1428,42681.0
2021-01-20 14:20:00,131.47,131.51,131.4,131.5,74678.0,128.133,128.172,128.0648,128.1622,74678.0
2021-01-20 14:30:00,131.49,131.7,131.41,131.59,129287.0,128.1525,128.3572,128.0745,128.25,129287.0
2021-01-20 14:40:00,131.6,131.83,131.49,131.71,103429.0,128.2597,128.4839,128.1525,128.3669,103429.0
2021-01-20 14:50:00,131.73,131.79,131.58,131.62,32651.0,128.3864,128.4449,128.2402,128.2792,32651.0
2021-01-20 15:00:00,131.61,131.72,131.55,131.66,35948.0,128.2695,128.3767,128.211,128.3182,35948.0
2021-01-20 15:10:00,131.67,131.69,131.43,131.46,39717.0,128.3279,128.3474,128.094,128.1233,39717.0
2021-01-20 15:20:00,131.46,131.75,131.37,131.71,43696.0,128.1233,128.4059,128.0355,128.3669,43696.0
2021-01-20 15:30:00,131.71,131.99,131.7,131.89,56047.0,128.3669,128.6398,128.3572,128.5423,56047.0
2021-01-20 15:40:00,131.89,132.21,131.86,132.08,92272.0,128.5423,128.8542,128.5131,128.7275,92272.0
2021-01-20 15:50:00,132.05,132.42,131.96,132.3,419333.0,128.6983,129.0589,128.6106,128.9419,419333.0
2021-01-21 09:30:00,132.69,132.71,131.32,131.4,109994.0,129.322,129.3415,127.9868,128.0648,109994.0
2021-01-21 09:40:00,131.36,131.71,131.12,131.61,45025.0,128.0258,128.3669,127.7919,128.2695,45025.0
2021-01-21 09:50:00,131.61,131.62,130.91,130.97,38162.0,128.2695,128.2792,127.5872,127.6457,38162.0
2021-01-21 10:00:00,130.97,131.13,130.7,131.06,28356.0,127.6457,127.8016,127.3826,127.7334,28356.0
2021-01-21 10:10:00,131.05,131.27,130.96,131.04,25881.0,127.7237,127.9381,127.636,127.7139,25881.0
2021-01-21 10:20:00,131.03,131.16,130.61,130.66,31886.0,127.7042,127.8309,127.2948,127.3436,31886.0
2021-01-21 10:30:00,130.67,130.99,130.57,130.87,36202.0,127.3533,127.6652,127.2559,127.5482,36202.0
2021-01-21 10:40:00,130.87,130.87,130.31,130.36,23064.0,127.5482,127.5482,127.0025,127.0512,23064.0
2021-01-21 10:50:00,130.36,130.55,130.3,130.32,33188.0,127.0512,127.2364,126.9927,127.0122,33188.0
2021-01-21 11:00:00,130.38,130.55,130.31,130.4,24260.0,127.0707,127.2364,127.0025,127.0902,24260.0
2021-01-21 11:10:00,130.4,130.42,129.96,130.03,29787.0,127.0902,127.1097,126.6613,126.7296,29787.0
2021-01-21 11:20:00,130.03,130.09,129.94,129.98,30216.0,126.7296,126.788,126.6418,126.6808,30216.0
2021-01-21 11:30:00,129.98,130.14,129.97,130.1,42247.0,126.6808,126.8368,126.6711,126.7978,42247.0
2021-01-21 11:40:00,130.11,130.49,130.11,130.35,38321.0,126.8075,127.1779,126.8075,127.0414,38321.0
2021-01-21 11:50:00,130.32,130.41,130.03,130.04,39514.0,127.0122,127.0999,126.7296,126.7393,39514.0
2021-01-21 12:00:00,130.03,130.26,130.0,130.19,23815.0,126.7296,126.9537,126.7003,126.8855,23815.0
2021-01-21 12:10:00,130.2,130.34,130.13,130.15,33391.0,126.8952,127.0317,126.827,126.8465,33391.0
2021-01-21 12:20:00,130.17,130.4,130.09,130.3,23758.0,126.866,127.0902,126.788,126.9927,23758.0
2021-01-21 12:30:00,130.29,130.29,129.93,129.99,23554.0,126.983,126.983,126.6321,126.6906,23554.0
2021-01-21 12:40:00,129.99,130.16,129.95,129.99,23904.0,126.6906,126.8563,126.6516,126.6906,23904.0
2021-01-21 12:50:00,129.98,130.07,129.85,130.06,25098.0,126.6808,126.7685,126.5541,126.7588,25098.0
2021-01-21 13:00:00,130.07,130.24,130.04,130.23,17781.0,126.7685,126.9342,126.7393,126.9245,17781.0
2021-01-21 13:10:00,130.29,130.34,130.25,130.34,16332.0,126.983,127.0317,126.944,127.0317,16332.0
2021-01-21 13:20:00,130.33,130.47,130.31,130.41,16420.0,127.0219,127.1584,127.0025,127.0999,16420.0
2021-01-21 13:30:00,130.43,130.63,130.43,130.61,27163.0,127.1194,127.3143,127.1194,127.2948,27163.0
2021-01-21 13:40:00,130.57,130.67,130.32,130.43,32194.0,127.2559,127.3533,127.0122,127.1194,32194.0
2021-01-21 13:50:00,130.43,130.55,130.33,130.33,20532.0,127.1194,127.2364,127.0219,127.0219,20532.0
2021-01-21 14:00:00,130.36,130.61,130.35,130.56,9981.0,127.0512,127.2948,127.0414,127.2461,9981.0
2021-01-21 14:10:00,130.54,130.72,130.47,130.72,25468.0,127.2266,127.402,127.1584,127.402,25468.0
2021-01-21 14:20:00,130.7,130.85,130.68,130.81,16836.0,127.3826,127.5287,127.3631,127.4898,16836.0
2021-01-21 14:30:00,130.8,130.92,130.79,130.92,16292.0,127.48,127.597,127.4703,127.597,16292.0
2021-01-21 14:40:00,130.91,130.97,130.79,130.81,20355.0,127.5872,127.6457,127.4703,127.4898,20355.0
2021-01-21 14:50:00,130.81,130.83,130.58,130.67,21186.0,127.4898,127.5093,127.2656,127.3533,21186.0
2021-01-21 15:00:00,130.65,130.8,130.6,130.71,28042.0,127.3338,127.48,127.2851,127.3923,28042.0
2021-01-21 15:10:00,130.71,130.71,130.47,130.49,37925.0,127.3923,127.3923,127.1584,127.1779,37925.0
2021-01-21 15:20:00,130.49,130.55,130.26,130.28,44537.0,127.1779,127.2364,126.9537,126.9732,44537.0
2021-01-21 15:30:00,130.28,130.35,130.04,130.22,59538.0,126.9732,127.0414,126.7393,126.9147,59538.0
2021-01-21 15:40:00,130.22,130.43,130.17,130.25,52391.0,126.9147,127.1194,126.866,126.944,52391.0
2021-01-21 15:50:00,130.24,130.56,130.21,130.46,160549.0,126.9342,127.2461,126.905,127.1486,160549.0
2021-01-22 09:30:00,130.24,131.32,130.11,130.23,91259.0,126.9342,127.9868,126.8075,126.9245,91259.0
2021-01-22 09:40:00,130.21,130.57,129.56,129.62,47593.0,126.905,127.2559,126.2715,126.33,47593.0
2021-01-22 09:50:00,129.51,130.06,129.47,129.78,38597.0,126.2228,126.7588,126.1838,126.4859,38597.0
2021-01-22 10:00:00,129.81,130.28,129.81,130.08,21430.0,126.5151,126.9732,126.5151,126.7783,21430.0
2021-01-22 10:10:00,130.1,130.13,129.84,129.9,23195.0,126.7978,126.827,126.5444,126.6029,23195.0
2021-01-22 10:20:00,129.92,130.07,129.8,129.9,37677.0,126.6223,126.7685,126.5054,126.6029,37677.0
2021-01-22 10:30:00,129.86,130.02,129.63,129.71,19448.0,126.5639,126.7198,126.3397,126.4177,19448.0
2021-01-22 10:40:00,129.78,129.87,129.47,129.49,20998.0,126.4859,126.5736,126.1838,126.2033,20998.0
2021-01-22 10:50:00,129.5,129.5,129.12,129.29,40875.0,126.213,126.213,125.8427,126.0083,40875.0
2021-01-22 11:00:00,129.27,129.64,129.23,129.64,29489.0,125.9888,126.3495,125.9499,126.3495,29489.0
2021-01-22 11:10:00,129.64,129.72,129.59,129.67,20494.0,126.3495,126.4274,126.3007,126.3787,20494.0
2021-01-22 11:20:00,129.65,129.7,129.4,129.57,22107.0,126.3592,126.4079,126.1155,126.2812,22107.0
2021-01-22 11:30:00,129.59,129.98,129.49,129.93,40595.0,126.3007,126.6808,126.2033,126.6321,40595.0
2021-01-22 11:40:00,129.95,129.97,129.83,129.95,18879.0,126.6516,126.6711,126.5346,126.6516,18879.0
2021-01-22 11:50:00,129.97,130.15,129.89,130.13,40308.0,126.6711,126.8465,126.5931,126.827,40308.0
2021-01-22 12:00:00,130.13,130.18,129.96,130.18,26959.0,126.827,126.8758,126.6613,126.8758,26959.0
2021-01-22 12:10:00,130.18,130.24,130.03,130.08,16768.0,126.8758,126.9342,126.7296,126.7783,16768.0
2021-01-22 12:20:00,130.08,130.33,129.97,130.08,39034.0,126.7783,127.0219,126.6711,126.7783,39034.0
2021-01-22 12:30:00,130.08,130.22,129.99,130.09,18238.0,126.7783,126.9147,126.6906,126.788,18238.0
2021-01-22 12:40:00,130.08,130.15,129.99,130.11,13791.0,126.7783,126.8465,126.6906,126.8075,13791.0
2021-01-22 12:50:00,130.1,130.22,130.0,130.06,15961.0,126.7978,126.9147,126.7003,126.7588,15961.0
2021-01-22 13:00:00,130.09,130.11,130.0,130.09,13399.0,126.788,126.8075,126.7003,126.788,13399.0
2021-01-22 13:10:00,130.07,130.1,130.0,130.09,8957.0,126.7685,126.7978,126.7003,126.788,8957.0
2021-01-22 13:20:00,130.08,130.22,130.07,130.08,13590.0,126.7783,126.9147,126.7685,126.7783,13590.0
2021-01-22 13:30:00,130.08,130.39,130.06,130.27,27933.0,126.7783,127.0804,126.7588,126.9635,27933.0
2021-01-22 13:40:00,130.27,130.43,130.12,130.41,25038.0,126.9635,127.1194,126.8173,127.0999,25038.0
2021-01-22 13:50:00,130.4,130.56,130.3,130.42,33836.0,127.0902,127.2461,126.9927,127.1097,33836.0
2021-01-22 14:00:00,130.46,130.55,130.31,130.39,41678.0,127.1486,127.2364,127.0025,127.0804,41678.0
2021-01-22 14:10:00,130.4,130.52,130.33,130.47,41052.0,127.0902,127.2071,127.0219,127.1584,41052.0
2021-01-22 14:20:00,130.47,130.69,130.44,130.52,42223.0,127.1584,127.3728,127.1292,127.2071,42223.0
2021-01-22 14:30:00,130.48,130.66,130.37,130.65,34866.0,127.1681,127.3436,127.0609,127.3338,34866.0
2021-01-22 14:40:00,130.68,130.83,130.6,130.74,44697.0,127.3631,127.5093,127.2851,127.4215,44697.0
2021-01-22 14:50:00,130.71,130.79,130.51,130.58,52113.0,127.3923,127.4703,127.1974,127.2656,52113.0
2021-01-22 15:00:00,130.56,130.59,130.3,130.48,62793.0,127.2461,127.2753,126.9927,127.1681,62793.0
2021-01-22 15:10:00,130.48,130.53,130.24,130.4,70397.0,127.1681,127.2169,126.9342,127.0902,70397.0
2021-01-22 15:20:00,130.4,130.67,130.39,130.56,56768.0,127.0902,127.3533,127.0804,127.2461,56768.0
2021-01-22 15:30:00,130.55,130.81,130.51,130.81,66721.0,127.2364,127.4898,127.1974,127.4898,66721.0
2021-01-22 15:40:00,130.77,130.96,130.52,130.53,62689.0,127.4508,127.636,127.2071,127.2169,62689.0
2021-01-22 15:50:00,130.53,130.65,130.35,130.35,108481.0,127.2169,127.3338,127.0414,127.0414,108481.0
2021-01-25 09:30:00,130.65,131.3,130.54,131.3,127397.0,127.3338,127.9673,127.2266,127.9673,127397.0
2021-01-25 09:40:00,131.25,131.35,130.73,131.09,53220.0,127.9186,128.0161,127.4118,127.7627,53220.0
2021-01-25 09:50:00,131.21,131.47,130.83,130.94,81546.0,127.8796,128.133,127.5093,127.6165,81546.0
2021-01-25 10:00:00,130.96,131.46,130.95,131.42,34758.0,127.636,128.1233,127.6262,128.0843,34758.0
2021-01-25 10:10:00,131.43,131.52,130.96,131.06,43099.0,128.094,128.1817,127.636,127.7334,43099.0
2021-01-25 10:20:00,131.09,131.78,131.02,131.75,46504.0,127.7627,128.4351,127.6944,128.4059,46504.0
2021-01-25 10:30:00,131.74,132.21,131.6,132.19,31875.0,128.3962,128.8542,128.2597,128.8347,31875.0
2021-01-25 10:40:00,132.21,132.4,132.15,132.16,57218.0,128.8542,129.0394,128.7957,128.8055,57218.0
2021-01-25 10:50:00,132.16,132.16,131.47,131.53,61711.0,128.8055,128.8055,128.133,128.1915,61711.0
2021-01-25 11:00:00,131.48,131.71,130.06,130.4,94311.0,128.1428,128.3669,126.7588,127.0902,94311.0
2021-01-25 11:10:00,130.31,130.5,129.75,130.22,79872.0,127.0025,127.1876,126.4567,126.9147,79872.0
2021-01-25 11:20:00,130.19,130.53,130.06,130.21,22498.0,126.8855,127.2169,126.7588,126.905,22498.0
2021-01-25 11:30:00,130.21,130.6,130.06,130.24,30541.0,126.905,127.2851,126.7588,126.9342,30541.0
2021-01-25 11:40:00,130.16,130.3,130.03,130.09,36158.0,126.8563,126.9927,126.7296,126.788,36158.0
2021-01-25 11:50:00,130.1,130.36,130.05,130.1,28085.0,126.7978,127.0512,126.7491,126.7978,28085.0
2021-01-25 12:00:00,130.12,130.32,130.09,130.21,34200.0,126.8173,127.0122,126.788,126.905,34200.0
2021-01-25 12:10:00,130.19,130.24,129.67,129.69,31138.0,126.8855,126.9342,126.3787,126.3982,31138.0
2021-01-25 12:20:00,129.75,129.97,129.75,129.88,32676.0,126.4567,126.6711,126.4567,126.5834,32676.0
2021-01-25 12:30:00,129.85,130.26,129.74,130.04,31576.0,126.5541,126.9537,126.4469,126.7393,31576.0
2021-01-25 12:40:00,130.07,130.5,130.07,130.37,23786.0,126.7685,127.1876,126.7685,127.0609,23786.0
2021-01-25 12:50:00,130.38,130.62,130.35,130.45,17287.0,127.0707,127.3046,127.0414,127.1389,17287.0
2021-01-25 13:00:00,130.47,130.85,130.36,130.83,43542.0,127.1584,127.5287,127.0512,127.5093,43542.0
2021-01-25 13:10:00,130.84,131.16,130.81,130.95,33585.0,127.519,127.8309,127.4898,127.6262,33585.0
2021-01-25 13:20:00,130.98,131.01,130.6,130.62,18222.0,127.6554,127.6847,127.2851,127.3046,18222.0
2021-01-25 13:30:00,130.61,130.84,130.55,130.75,18222.0,127.2948,127.519,127.2364,127.4313,18222.0
2021-01-25 13:40:00,130.75,130.91,130.73,130.87,15226.0,127.4313,127.5872,127.4118,127.5482,15226.0
2021-01-25 13:50:00,130.84,130.9,130.69,130.85,15821.0,127.519,127.5775,127.3728,127.5287,15821.0
2021-01-25 14:00:00,130.85,131.11,130.8,131.04,15205.0,127.5287,127.7821,127.48,127.7139,15205.0
2021-01-25 14:10:00,131.0,131.01,130.82,130.99,13699.0,127.6749,127.6847,127.4995,127.6652,13699.0
2021-01-25 14:20:00,131.01,131.3,130.97,131.19,29285.0,127.6847,127.9673,127.6457,127.8601,29285.0
2021-01-25 14:30:00,131.2,131.26,131.09,131.19,61220.0,127.8699,127.9283,127.7627,127.8601,61220.0
2021-01-25 14:40:00,131.19,131.21,130.87,130.92,47108.0,127.8601,127.8796,127.5482,127.597,47108.0
2021-01-25 14:50:00,130.91,130.94,130.58,130.72,40074.0,127.5872,127.6165,127.2656,127.402,40074.0
2021-01-25 15:00:00,130.7,130.7,130.33,130.46,27586.0,127.3826,127.3826,127.0219,127.1486,27586.0
2021-01-25 15:10:00,130.48,130.48,130.05,130.38,43205.0,127.1681,127.1681,126.7491,127.0707,43205.0
2021-01-25 15:20:00,130.38,130.52,130.11,130.46,56934.0,127.0707,127.2071,126.8075,127.1486,56934.0
2021-01-25 15:30:00,130.51,130.76,130.48,130.74,45870.0,127.1974,127.441,127.1681,127.4215,45870.0
2021-01-25 15:40:00,130.76,131.19,130.72,131.11,46293.0,127.441,127.8601,127.402,127.7821,46293.0
2021-01-25 15:50:00,131.14,131.35,131.02,131.08,204375.0,127.8114,128.0161,127.6944,127.7529,204375.0
2021-01-26 09:30:00,130.29,130.87,130.0,130.41,126800.0,126.983,127.5482,126.7003,127.0999,126800.0
2021-01-26 09:40:00,130.41,130.84,130.21,130.77,56905.0,127.0999,127.519,126.905,127.4508,56905.0
2021-01-26 09:50:00,130.81,130.86,130.51,130.74,60945.0,127.4898,127.5385,127.1974,127.4215,60945.0
2021-01-26 10:00:00,130.7,131.07,130.68,130.98,60030.0,127.3826,127.7432,127.3631,127.6554,60030.0
2021-01-26 10:10:00,130.96,131.4,130.6,131.08,94609.0,127.636,128.0648,127.2851,127.7529,94609.0
2021-01-26 10:20:00,131.04,131.13,130.68,130.81,54023.0,127.7139,127.8016,127.3631,127.4898,54023.0
2021-01-26 10:30:00,130.89,131.0,130.78,130.81,60028.0,127.5677,127.6749,127.4605,127.4898,60028.0
2021-01-26 10:40:00,130.84,131.08,130.63,131.08,62039.0,127.519,127.7529,127.3143,127.7529,62039.0
2021-01-26 10:50:00,131.06,131.6,131.06,131.52,65385.0,127.7334,128.2597,127.7334,128.1817,65385.0
2021-01-26 11:00:00,131.55,132.09,131.48,131.69,61750.0,128.211,128.7373,128.1428,128.3474,61750.0
2021-01-26 11:10:00,131.68,131.95,131.6,131.7,40047.0,128.3377,128.6008,128.2597,128.3572,40047.0
2021-01-26 11:20:00,131.71,131.96,131.65,131.75,63576.0,128.3669,128.6106,128.3084,128.4059,63576.0
2021-01-26 11:30:00,131.73,131.77,131.4,131.49,45235.0,128.3864,128.4254,128.0648,128.1525,45235.0
2021-01-26 11:40:00,131.47,131.55,131.3,131.38,32895.0,128.133,128.211,127.9673,128.0453,32895.0
2021-01-26 11:50:00,131.34,131.62,131.34,131.62,15086.0,128.0063,128.2792,128.0063,128.2792,15086.0
2021-01-26 12:00:00,131.6,131.92,131.57,131.91,30648.0,128.2597,128.5716,128.2305,128.5618,30648.0
2021-01-26 12:10:00,131.92,132.34,131.9,132.33,31737.0,128.5716,128.9809,128.5521,128.9712,31737.0
2021-01-26 12:20:00,132.33,132.38,132.19,132.22,27761.0,128.9712,129.0199,128.8347,128.864,27761.0
2021-01-26 12:30:00,132.23,132.3,132.1,132.18,18603.0,128.8737,128.9419,128.747,128.825,18603.0
2021-01-26 12:40:00,132.22,132.3,132.08,132.21,15459.0,128.864,128.9419,128.7275,128.8542,15459.0
2021-01-26 12:50:00,132.17,132.3,132.15,132.26,47990.0,128.8152,128.9419,128.7957,128.903,47990.0
2021-01-26 13:00:00,132.25,132.48,132.23,132.43,24789.0,128.8932,129.1174,128.8737,129.0686,24789.0
2021-01-26 13:10:00,132.48,132.48,132.25,132.38,19402.0,129.1174,129.1174,128.8932,129.0199,19402.0
2021-01-26 13:20:00,132.39,132.65,132.37,132.52,57805.0,129.0297,129.2831,129.0102,129.1564,57805.0
2021-01-26 13:30:00,132.52,132.69,132.47,132.64,37034.0,129.1564,129.322,129.1076,129.2733,37034.0
2021-01-26 13:40:00,132.63,132.63,132.39,132.44,33874.0,129.2636,129.2636,129.0297,129.0784,33874.0
2021-01-26 13:50:00,132.46,132.71,132.44,132.63,35152.0,129.0979,129.3415,129.0784,129.2636,35152.0
2021-01-26 14:00:00,132.64,132.7,132.43,132.44,29977.0,129.2733,129.3318,129.0686,129.0784,29977.0
2021-01-26 14:10:00,132.43,132.43,132.14,132.28,28168.0,129.0686,129.0686,128.786,128.9224,28168.0
2021-01-26 14:20:00,132.32,132.32,132.08,132.12,28554.0,128.9614,128.9614,128.7275,128.7665,28554.0
2021-01-26 14:30:00,132.14,132.29,132.1,132.16,19551.0,128.786,128.9322,128.747,128.8055,19551.0
2021-01-26 14:40:00,132.14,132.22,131.73,131.81,31825.0,128.786,128.864,128.3864,128.4644,31825.0
2021-01-26 14:50:00,131.8,132.02,131.6,132.02,52450.0,128.4546,128.669,128.2597,128.669,52450.0
2021-01-26 15:00:00,132.0,132.13,131.71,131.75,65626.0,128.6496,128.7763,128.3669,128.4059,65626.0
2021-01-26 15:10:00,131.75,131.89,131.63,131.72,48043.0,128.4059,128.5423,128.2889,128.3767,48043.0
2021-01-26 15:20:00,131.72,131.73,131.34,131.36,62373.0,128.3767,128.3864,128.0063,128.0258,62373.0
2021-01-26 15:30:00,131.36,131.36,131.05,131.09,77251.0,128.0258,128.0258,127.7237,127.7627,77251.0
2021-01-26 15:40:00,131.08,131.42,130.96,131.38,91054.0,127.7529,128.0843,127.636,128.0453,91054.0
2021-01-26 15:50:00,131.41,131.53,131.13,131.41,287340.0,128.0745,128.1915,127.8016,128.0745,287340.0
2021-01-27 09:30:00,129.67,130.0,124.0,124.97,519817.0,126.3787,126.7003,120.8526,121.798,519817.0
2021-01-27 09:40:00,124.9,125.33,124.48,125.09,262957.0,121.7298,122.1489,121.3204,121.9149,262957.0
2021-01-27 09:50:00,125.09,126.17,124.62,126.16,290154.0,121.9149,122.9675,121.4569,122.9578,290154.0
2021-01-27 10:00:00,126.1,127.23,125.95,127.14,142043.0,122.8993,124.0006,122.7531,123.9129,142043.0
2021-01-27 10:10:00,127.16,127.24,126.55,126.96,90595.0,123.9324,124.0104,123.3379,123.7375,90595.0
2021-01-27 10:20:00,126.94,127.55,126.94,127.2,87072.0,123.718,124.3125,123.718,123.9714,87072.0
2021-01-27 10:30:00,127.2,127.57,126.6,126.65,138087.0,123.9714,124.332,123.3866,123.4353,138087.0
2021-01-27 10:40:00,126.59,127.55,126.43,127.55,90263.0,123.3769,124.3125,123.2209,124.3125,90263.0
2021-01-27 10:50:00,127.55,127.55,127.06,127.39,52169.0,124.3125,124.3125,123.8349,124.1566,52169.0
2021-01-27 11:00:00,127.36,127.43,126.55,126.64,77627.0,124.1273,124.1956,123.3379,123.4256,77627.0
2021-01-27 11:10:00,126.65,126.71,126.42,126.51,44981.0,123.4353,123.4938,123.2112,123.2989,44981.0
2021-01-27 11:20:00,126.48,126.56,125.72,125.82,63163.0,123.2697,123.3476,122.529,122.6264,63163.0
2021-01-27 11:30:00,125.81,125.83,124.99,125.25,78327.0,122.6167,122.6362,121.8175,122.0709,78327.0
2021-01-27 11:40:00,125.2,125.48,125.0,125.17,53053.0,122.0222,122.295,121.8272,121.9929,53053.0
2021-01-27 11:50:00,125.16,125.21,124.35,124.5,98936.0,121.9832,122.0319,121.1937,121.3399,98936.0
2021-01-27 12:00:00,124.5,124.68,124.25,124.36,123523.0,121.3399,121.5154,121.0963,121.2035,123523.0
2021-01-27 12:10:00,124.36,124.87,124.35,124.49,140155.0,121.2035,121.7005,121.1937,121.3302,140155.0
2021-01-27 12:20:00,124.49,124.92,124.11,124.81,104596.0,121.3302,121.7493,120.9598,121.6421,104596.0
2021-01-27 12:30:00,124.77,124.84,124.35,124.67,64490.0,121.6031,121.6713,121.1937,121.5056,64490.0
2021-01-27 12:40:00,124.65,125.09,124.59,124.99,46626.0,121.4861,121.9149,121.4276,121.8175,46626.0
2021-01-27 12:50:00,125.02,125.44,124.99,125.39,43849.0,121.8467,122.2561,121.8175,122.2073,43849.0
2021-01-27 13:00:00,125.35,125.4,125.05,125.2,46528.0,122.1683,122.2171,121.876,122.0222,46528.0
2021-01-27 13:10:00,125.24,125.27,124.87,124.95,37194.0,122.0611,122.0904,121.7005,121.7785,37194.0
2021-01-27 13:20:00,124.98,125.14,124.74,124.98,49189.0,121.8077,121.9637,121.5738,121.8077,49189.0
2021-01-27 13:30:00,124.98,125.03,124.6,124.63,42648.0,121.8077,121.8565,121.4374,121.4666,42648.0
2021-01-27 13:40:00,124.63,124.75,124.37,124.55,55129.0,121.4666,121.5836,121.2132,121.3887,55129.0
2021-01-27 13:50:00,124.55,124.81,124.5,124.56,56415.0,121.3887,121.6421,121.3399,121.3984,56415.0
2021-01-27 14:00:00,124.55,125.0,124.51,124.76,67680.0,121.3887,121.8272,121.3497,121.5933,67680.0
2021-01-27 14:10:00,124.79,125.25,124.3,124.31,107825.0,121.6226,122.0709,121.145,121.1547,107825.0
2021-01-27 14:20:00,124.33,124.53,123.65,123.76,113034.0,121.1742,121.3692,120.5115,120.6187,113034.0
2021-01-27 14:30:00,123.76,123.97,123.44,123.54,117243.0,120.6187,120.8234,120.3068,120.4043,117243.0
2021-01-27 14:40:00,123.5,123.52,122.71,122.82,190884.0,120.3653,120.3848,119.5954,119.7026,190884.0
2021-01-27 14:50:00,122.77,122.94,122.55,122.63,147391.0,119.6538,119.8195,119.4394,119.5174,147391.0
2021-01-27 15:00:00,122.66,123.15,122.45,122.49,156258.0,119.5466,120.0242,119.342,119.3809,156258.0
2021-01-27 15:10:00,122.51,123.55,122.5,123.1,83562.0,119.4004,120.414,119.3907,119.9755,83562.0
2021-01-27 15:20:00,123.1,123.51,122.93,123.46,120839.0,119.9755,120.375,119.8098,120.3263,120839.0
2021-01-27 15:30:00,123.45,123.62,122.82,122.91,186699.0,120.3166,120.4823,119.7026,119.7903,186699.0
2021-01-27 15:40:00,122.86,123.2,122.63,122.85,142935.0,119.7415,120.0729,119.5174,119.7318,142935.0
2021-01-27 15:50:00,122.76,123.55,122.76,123.36,474527.0,119.6441,120.414,119.6441,120.2289,474527.0
2021-01-28 09:30:00,125.79,125.94,124.5,125.25,293021.0,122.5972,122.7434,121.3399,122.0709,293021.0
2021-01-28 09:40:00,125.28,126.35,125.1,125.9,98784.0,122.1001,123.143,121.9247,122.7044,98784.0
2021-01-28 09:50:00,125.9,127.32,125.9,126.93,127454.0,122.7044,124.0883,122.7044,123.7082,127454.0
2021-01-28 10:00:00,126.93,127.88,126.83,127.17,187863.0,123.7082,124.6341,123.6108,123.9422,187863.0
2021-01-28 10:10:00,127.12,128.13,127.03,127.75,94852.0,123.8934,124.8778,123.8057,124.5074,94852.0
2021-01-28 10:20:00,127.72,127.72,127.1,127.1,93697.0,124.4782,124.4782,123.8739,123.8739,93697.0
2021-01-28 10:30:00,127.04,127.2,126.47,127.04,70705.0,123.8155,123.9714,123.2599,123.8155,70705.0
2021-01-28 10:40:00,127.08,127.42,126.76,127.01,64788.0,123.8544,124.1858,123.5426,123.7862,64788.0
2021-01-28 10:50:00,126.99,127.36,126.85,127.32,94945.0,123.7667,124.1273,123.6303,124.0883,94945.0
2021-01-28 11:00:00,127.36,127.83,126.98,127.05,57088.0,124.1273,124.5854,123.757,123.8252,57088.0
2021-01-28 11:10:00,127.07,127.85,127.01,127.64,43670.0,123.8447,124.6049,123.7862,124.4002,43670.0
2021-01-28 11:20:00,127.66,128.05,127.63,128.02,42739.0,124.4197,124.7998,124.3905,124.7706,42739.0
2021-01-28 11:30:00,128.05,128.3,127.18,127.32,85127.0,124.7998,125.0435,123.9519,124.0883,85127.0
2021-01-28 11:40:00,127.33,128.74,127.33,128.49,65006.0,124.0981,125.4723,124.0981,125.2286,65006.0
2021-01-28 11:50:00,128.52,129.06,128.49,128.97,90711.0,125.2579,125.7842,125.2286,125.6965,90711.0
2021-01-28 12:00:00,128.98,129.6,128.94,129.37,63238.0,125.7062,126.3105,125.6672,126.0863,63238.0
2021-01-28 12:10:00,129.4,129.44,129.13,129.31,100696.0,126.1155,126.1545,125.8524,126.0278,100696.0
2021-01-28 12:20:00,129.33,129.43,129.22,129.31,57851.0,126.0473,126.1448,125.9401,126.0278,57851.0
2021-01-28 12:30:00,129.32,129.41,128.91,128.94,42405.0,126.0376,126.1253,125.638,125.6672,42405.0
2021-01-28 12:40:00,128.94,128.95,128.39,128.83,67221.0,125.6672,125.677,125.1312,125.56,67221.0
2021-01-28 12:50:00,128.85,129.07,128.68,128.93,65994.0,125.5795,125.7939,125.4138,125.6575,65994.0
2021-01-28 13:00:00,128.94,128.94,128.41,128.77,90007.0,125.6672,125.6672,125.1507,125.5015,90007.0
2021-01-28 13:10:00,128.75,128.8,128.47,128.75,54474.0,125.482,125.5308,125.2092,125.482,54474.0
2021-01-28 13:20:00,128.75,128.82,128.62,128.69,43451.0,125.482,125.5503,125.3553,125.4236,43451.0
2021-01-28 13:30:00,128.73,128.84,128.62,128.75,39381.0,125.4626,125.5698,125.3553,125.482,39381.0
2021-01-28 13:40:00,128.7,129.07,128.7,129.05,42368.0,125.4333,125.7939,125.4333,125.7744,42368.0
2021-01-28 13:50:00,129.08,129.09,128.65,128.8,49296.0,125.8037,125.8134,125.3846,125.5308,49296.0
2021-01-28 14:00:00,128.8,129.07,128.8,128.98,45729.0,125.5308,125.7939,125.5308,125.7062,45729.0
2021-01-28 14:10:00,129.0,129.07,128.84,128.87,43827.0,125.7257,125.7939,125.5698,125.599,43827.0
2021-01-28 14:20:00,128.84,129.04,128.78,128.99,53604.0,125.5698,125.7647,125.5113,125.716,53604.0
2021-01-28 14:30:00,128.99,129.1,128.86,129.04,53006.0,125.716,125.8232,125.5893,125.7647,53006.0
2021-01-28 14:40:00,129.05,129.18,128.89,129.08,56740.0,125.7744,125.9011,125.6185,125.8037,56740.0
2021-01-28 14:50:00,129.1,129.23,128.83,129.16,65237.0,125.8232,125.9499,125.56,125.8816,65237.0
2021-01-28 15:00:00,129.12,129.15,128.78,128.96,58261.0,125.8427,125.8719,125.5113,125.6867,58261.0
2021-01-28 15:10:00,128.94,129.12,128.7,128.84,70324.0,125.6672,125.8427,125.4333,125.5698,70324.0
2021-01-28 15:20:00,128.88,129.01,128.7,128.72,84066.0,125.6087,125.7354,125.4333,125.4528,84066.0
2021-01-28 15:30:00,128.75,128.91,128.37,128.8,98901.0,125.482,125.638,125.1117,125.5308,98901.0
2021-01-28 15:40:00,128.77,128.83,128.39,128.49,125645.0,125.5015,125.56,125.1312,125.2286,125645.0
2021-01-28 15:50:00,128.5,128.6,127.68,127.68,367024.0,125.2384,125.3359,124.4392,124.4392,367024.0
2021-01-29 09:30:00,126.43,127.16,125.54,126.89,205218.0,123.2209,123.9324,122.3535,123.6693,205218.0
2021-01-29 09:40:00,126.94,126.97,125.37,126.79,104767.0,123.718,123.7472,122.1878,123.5718,104767.0
2021-01-29 09:50:00,126.74,127.42,126.3,126.75,76739.0,123.5231,124.1858,123.0942,123.5328,76739.0
2021-01-29 10:00:00,126.8,127.61,126.22,127.61,82948.0,123.5815,124.371,123.0163,124.371,82948.0
2021-01-29 10:10:00,127.64,127.93,127.49,127.83,52455.0,124.4002,124.6829,124.254,124.5854,52455.0
2021-01-29 10:20:00,127.83,128.8,127.78,128.77,72162.0,124.5854,125.5308,124.5367,125.5015,72162.0
2021-01-29 10:30:00,128.76,129.23,128.57,128.65,90099.0,125.4918,125.9499,125.3066,125.3846,90099.0
2021-01-29 10:40:00,128.65,128.73,128.19,128.57,44971.0,125.3846,125.4626,124.9363,125.3066,44971.0
2021-01-29 10:50:00,128.61,128.79,128.03,128.08,96075.0,125.3456,125.521,124.7803,124.8291,96075.0
2021-01-29 11:00:00,128.11,128.6,127.58,127.68,32215.0,124.8583,125.3359,124.3417,124.4392,32215.0
2021-01-29 11:10:00,127.65,127.68,127.39,127.52,31534.0,124.41,124.4392,124.1566,124.2833,31534.0
2021-01-29 11:20:00,127.48,127.54,127.29,127.41,43108.0,124.2443,124.3028,124.0591,124.1761,43108.0
2021-01-29 11:30:00,127.38,128.08,127.36,128.08,57538.0,124.1468,124.8291,124.1273,124.8291,57538.0
2021-01-29 11:40:00,128.05,128.36,128.05,128.11,62261.0,124.7998,125.1019,124.7998,124.8583,62261.0
2021-01-29 11:50:00,128.11,128.34,127.94,128.32,41641.0,124.8583,125.0825,124.6926,125.063,41641.0
2021-01-29 12:00:00,128.31,128.31,127.99,128.03,49584.0,125.0532,125.0532,124.7413,124.7803,49584.0
2021-01-29 12:10:00,128.04,128.39,127.4,127.43,40269.0,124.7901,125.1312,124.1663,124.1956,40269.0
2021-01-29 12:20:00,127.43,127.43,126.97,127.1,47588.0,124.1956,124.1956,123.7472,123.8739,47588.0
2021-01-29 12:30:00,127.16,127.17,126.6,126.6,58551.0,123.9324,123.9422,123.3866,123.3866,58551.0
2021-01-29 12:40:00,126.65,127.08,126.59,126.72,66117.0,123.4353,123.8544,123.3769,123.5036,66117.0
2021-01-29 12:50:00,126.74,127.1,126.71,126.9,48256.0,123.5231,123.8739,123.4938,123.679,48256.0
2021-01-29 13:00:00,126.86,127.22,126.66,126.72,39545.0,123.64,123.9909,123.4451,123.5036,39545.0
2021-01-29 13:10:00,126.71,126.73,126.26,126.33,57885.0,123.4938,123.5133,123.0552,123.1235,57885.0
2021-01-29 13:20:00,126.29,127.3,126.29,127.24,41675.0,123.0845,124.0689,123.0845,124.0104,41675.0
2021-01-29 13:30:00,127.23,127.23,126.9,126.98,47536.0,124.0006,124.0006,123.679,123.757,47536.0
2021-01-29 13:40:00,126.98,127.08,126.4,126.4,46072.0,123.757,123.8544,123.1917,123.1917,46072.0
2021-01-29 13:50:00,126.44,126.54,126.03,126.06,43799.0,123.2307,123.3281,122.8311,122.8603,43799.0
2021-01-29 14:00:00,126.03,126.58,126.02,126.5,59261.0,122.8311,123.3671,122.8213,123.2892,59261.0
2021-01-29 14:10:00,126.53,126.91,126.48,126.91,51285.0,123.3184,123.6888,123.2697,123.6888,51285.0
2021-01-29 14:20:00,126.91,127.01,126.68,126.78,40773.0,123.6888,123.7862,123.4646,123.562,40773.0
2021-01-29 14:30:00,126.78,126.81,126.32,126.36,87693.0,123.562,123.5913,123.1137,123.1527,87693.0
2021-01-29 14:40:00,126.35,126.7,126.17,126.67,64991.0,123.143,123.4841,122.9675,123.4548,64991.0
2021-01-29 14:50:00,126.66,126.88,126.37,126.48,82632.0,123.4451,123.6595,123.1625,123.2697,82632.0
2021-01-29 15:00:00,126.53,127.73,126.53,127.53,76908.0,123.3184,124.4879,123.3184,124.293,76908.0
2021-01-29 15:10:00,127.49,127.74,127.35,127.57,87910.0,124.254,124.4977,124.1176,124.332,87910.0
2021-01-29 15:20:00,127.57,127.75,127.31,127.49,47710.0,124.332,124.5074,124.0786,124.254,47710.0
2021-01-29 15:30:00,127.52,127.85,127.09,127.1,112012.0,124.2833,124.6049,123.8642,123.8739,112012.0
2021-01-29 15:40:00,127.04,127.16,126.44,126.58,100220.0,123.8155,123.9324,123.2307,123.3671,100220.0
2021-01-29 15:50:00,126.56,126.92,125.87,125.99,525028.0,123.3476,123.6985,122.6751,122.7921,525028.0
2021-02-01 09:30:00,126.29,126.9,125.21,126.46,208073.0,123.0845,123.679,122.0319,123.2502,208073.0
2021-02-01 09:40:00,126.5,126.64,125.86,126.41,62274.0,123.2892,123.4256,122.6654,123.2014,62274.0
2021-02-01 09:50:00,126.37,127.2,126.27,127.1,69341.0,123.1625,123.9714,123.065,123.8739,69341.0
2021-02-01 10:00:00,127.07,127.6,126.77,127.36,100711.0,123.8447,124.3612,123.5523,124.1273,100711.0
2021-02-01 10:10:00,127.29,127.92,127.01,127.56,71026.0,124.0591,124.6731,123.7862,124.3223,71026.0
2021-02-01 10:20:00,127.61,127.91,127.58,127.63,43936.0,124.371,124.6634,124.3417,124.3905,43936.0
2021-02-01 10:30:00,127.62,128.19,127.62,128.06,48238.0,124.3807,124.9363,124.3807,124.8096,48238.0
2021-02-01 10:40:00,128.1,128.61,128.09,128.45,57137.0,124.8485,125.3456,124.8388,125.1897,57137.0
2021-02-01 10:50:00,128.43,128.44,127.9,127.97,43414.0,125.1702,125.1799,124.6536,124.7218,43414.0
2021-02-01 11:00:00,127.97,128.32,127.96,128.26,34500.0,124.7218,125.063,124.7121,125.0045,34500.0
2021-02-01 11:10:00,128.3,128.54,128.02,128.18,105589.0,125.0435,125.2774,124.7706,124.9265,105589.0
2021-02-01 11:20:00,128.18,128.32,127.91,128.12,113290.0,124.9265,125.063,124.6634,124.868,113290.0
2021-02-01 11:30:00,128.11,128.18,127.96,128.0,50371.0,124.8583,124.9265,124.7121,124.7511,50371.0
2021-02-01 11:40:00,128.03,128.14,128.0,128.02,44399.0,124.7803,124.8875,124.7511,124.7706,44399.0
2021-02-01 11:50:00,128.02,128.21,127.82,128.1,70480.0,124.7706,124.9558,124.5757,124.8485,70480.0
2021-02-01 12:00:00,128.1,128.26,128.02,128.22,46939.0,124.8485,125.0045,124.7706,124.9655,46939.0
2021-02-01 12:10:00,128.22,128.89,128.14,128.66,156038.0,124.9655,125.6185,124.8875,125.3943,156038.0
2021-02-01 12:20:00,128.66,128.87,128.33,128.79,67007.0,125.3943,125.599,125.0727,125.521,67007.0
2021-02-01 12:30:00,128.77,128.84,128.6,128.82,35491.0,125.5015,125.5698,125.3359,125.5503,35491.0
2021-02-01 12:40:00,128.84,129.12,128.77,129.11,31124.0,125.5698,125.8427,125.5015,125.8329,31124.0
2021-02-01 12:50:00,129.14,129.33,128.86,129.25,44563.0,125.8621,126.0473,125.5893,125.9694,44563.0
2021-02-01 13:00:00,129.25,129.35,129.14,129.24,34062.0,125.9694,126.0668,125.8621,125.9596,34062.0
2021-02-01 13:10:00,129.21,129.22,128.87,128.94,97275.0,125.9304,125.9401,125.599,125.6672,97275.0
2021-02-01 13:20:00,128.91,129.07,128.73,128.92,61897.0,125.638,125.7939,125.4626,125.6477,61897.0
2021-02-01 13:30:00,128.92,129.01,128.84,128.9,33053.0,125.6477,125.7354,125.5698,125.6282,33053.0
2021-02-01 13:40:00,128.9,129.02,128.84,128.92,32310.0,125.6282,125.7452,125.5698,125.6477,32310.0
2021-02-01 13:50:00,128.92,129.3,128.91,129.2,107842.0,125.6477,126.0181,125.638,125.9206,107842.0
2021-02-01 14:00:00,129.21,129.26,128.89,129.0,33919.0,125.9304,125.9791,125.6185,125.7257,33919.0
2021-02-01 14:10:00,129.03,129.17,128.98,129.16,37937.0,125.7549,125.8914,125.7062,125.8816,37937.0
2021-02-01 14:20:00,129.16,129.29,129.04,129.24,42596.0,125.8816,126.0083,125.7647,125.9596,42596.0
2021-02-01 14:30:00,129.22,129.28,128.99,129.08,45799.0,125.9401,125.9986,125.716,125.8037,45799.0
2021-02-01 14:40:00,129.08,129.35,129.0,129.09,57044.0,125.8037,126.0668,125.7257,125.8134,57044.0
2021-02-01 14:50:00,129.1,129.15,128.68,128.91,40503.0,125.8232,125.8719,125.4138,125.638,40503.0
2021-02-01 15:00:00,128.92,129.15,128.9,129.14,34975.0,125.6477,125.8719,125.6282,125.8621,34975.0
2021-02-01 15:10:00,129.15,129.18,128.95,129.0,38047.0,125.8719,125.9011,125.677,125.7257,38047.0
2021-02-01 15:20:00,128.99,129.16,128.91,129.04,64401.0,125.716,125.8816,125.638,125.7647,64401.0
2021-02-01 15:30:00,129.03,129.07,128.67,128.67,189149.0,125.7549,125.7939,125.4041,125.4041,189149.0
2021-02-01 15:40:00,128.64,128.81,128.21,128.39,136280.0,125.3748,125.5405,124.9558,125.1312,136280.0
2021-02-01 15:50:00,128.38,128.87,128.23,128.42,360147.0,125.1214,125.599,124.9752,125.1604,360147.0
2021-02-02 09:30:00,128.63,129.89,128.06,129.44,196763.0,125.3651,126.5931,124.8096,126.1545,196763.0
2021-02-02 09:40:00,129.47,130.54,129.31,130.37,99535.0,126.1838,127.2266,126.0278,127.0609,99535.0
2021-02-02 09:50:00,130.36,131.11,130.17,130.92,68257.0,127.0512,127.7821,126.866,127.597,68257.0
2021-02-02 10:00:00,130.94,131.48,130.74,131.32,68276.0,127.6165,128.1428,127.4215,127.9868,68276.0
2021-02-02 10:10:00,131.25,131.86,131.12,131.85,62785.0,127.9186,128.5131,127.7919,128.5034,62785.0
2021-02-02 10:20:00,131.85,132.19,131.46,131.5,122612.0,128.5034,128.8347,128.1233,128.1622,122612.0
2021-02-02 10:30:00,131.46,131.72,131.03,131.31,40488.0,128.1233,128.3767,127.7042,127.9771,40488.0
2021-02-02 10:40:00,131.35,131.45,130.96,131.39,40634.0,128.0161,128.1135,127.636,128.055,40634.0
2021-02-02 10:50:00,131.39,131.75,131.23,131.54,25315.0,128.055,128.4059,127.8991,128.2012,25315.0
2021-02-02 11:00:00,131.5,131.6,131.33,131.59,56079.0,128.1622,128.2597,127.9966,128.25,56079.0
2021-02-02 11:10:00,131.56,132.22,131.56,132.1,83715.0,128.2207,128.864,128.2207,128.747,83715.0
2021-02-02 11:20:00,132.16,132.25,131.44,131.44,118383.0,128.8055,128.8932,128.1038,128.1038,118383.0
2021-02-02 11:30:00,131.52,132.22,131.35,132.09,140509.0,128.1817,128.864,128.0161,128.7373,140509.0
2021-02-02 11:40:00,132.11,132.18,131.86,132.0,101630.0,128.7568,128.825,128.5131,128.6496,101630.0
2021-02-02 11:50:00,132.0,132.09,131.74,131.81,40490.0,128.6496,128.7373,128.3962,128.4644,40490.0
2021-02-02 12:00:00,131.83,131.95,131.78,131.8,21298.0,128.4839,128.6008,128.4351,128.4546,21298.0
2021-02-02 12:10:00,131.8,131.9,131.57,131.57,25224.0,128.4546,128.5521,128.2305,128.2305,25224.0
2021-02-02 12:20:00,131.62,131.72,131.38,131.43,19116.0,128.2792,128.3767,128.0453,128.094,19116.0
2021-02-02 12:30:00,131.41,131.46,131.18,131.3,21260.0,128.0745,128.1233,127.8504,127.9673,21260.0
2021-02-02 12:40:00,131.31,131.42,131.12,131.3,34108.0,127.9771,128.0843,127.7919,127.9673,34108.0
2021-02-02 12:50:00,131.27,131.32,131.15,131.32,34963.0,127.9381,127.9868,127.8211,127.9868,34963.0
2021-02-02 13:00:00,131.35,131.44,131.14,131.15,15079.0,128.0161,128.1038,127.8114,127.8211,15079.0
2021-02-02 13:10:00,131.13,131.14,130.88,130.88,27954.0,127.8016,127.8114,127.558,127.558,27954.0
2021-02-02 13:20:00,130.91,130.97,130.77,130.8,25302.0,127.5872,127.6457,127.4508,127.48,25302.0
2021-02-02 13:30:00,130.82,130.93,130.68,130.91,54006.0,127.4995,127.6067,127.3631,127.5872,54006.0
2021-02-02 13:40:00,130.92,131.42,130.89,131.27,30419.0,127.597,128.0843,127.5677,127.9381,30419.0
2021-02-02 13:50:00,131.32,131.44,131.23,131.35,17114.0,127.9868,128.1038,127.8991,128.0161,17114.0
2021-02-02 14:00:00,131.34,131.39,131.03,131.07,12302.0,128.0063,128.055,127.7042,127.7432,12302.0
2021-02-02 14:10:00,131.09,131.1,130.88,130.97,20875.0,127.7627,127.7724,127.558,127.6457,20875.0
2021-02-02 14:20:00,130.98,131.34,130.98,131.26,77027.0,127.6554,128.0063,127.6554,127.9283,77027.0
2021-02-02 14:30:00,131.29,131.5,131.29,131.4,42264.0,127.9576,128.1622,127.9576,128.0648,42264.0
2021-02-02 14:40:00,131.39,131.86,131.38,131.81,36777.0,128.055,128.5131,128.0453,128.4644,36777.0
2021-02-02 14:50:00,131.78,131.85,131.58,131.75,28128.0,128.4351,128.5034,128.2402,128.4059,28128.0
2021-02-02 15:00:00,131.74,131.74,131.39,131.44,25946.0,128.3962,128.3962,128.055,128.1038,25946.0
2021-02-02 15:10:00,131.43,131.7,131.41,131.58,33799.0,128.094,128.3572,128.0745,128.2402,33799.0
2021-02-02 15:20:00,131.58,132.06,131.58,132.01,116067.0,128.2402,128.708,128.2402,128.6593,116067.0
2021-02-02 15:30:00,132.0,132.01,131.6,131.96,46366.0,128.6496,128.6593,128.2597,128.6106,46366.0
2021-02-02 15:40:00,131.96,132.2,131.86,132.15,83027.0,128.6106,128.8445,128.5131,128.7957,83027.0
2021-02-02 15:50:00,132.15,132.41,131.76,131.94,259919.0,128.7957,129.0491,128.4156,128.5911,259919.0
2021-02-03 09:30:00,131.86,132.65,131.24,131.24,155274.0,128.5131,129.2831,127.9088,127.9088,155274.0
2021-02-03 09:40:00,131.16,131.55,130.5,130.82,73284.0,127.8309,128.211,127.1876,127.4995,73284.0
2021-02-03 09:50:00,130.83,131.27,130.75,130.75,65286.0,127.5093,127.9381,127.4313,127.4313,65286.0
2021-02-03 10:00:00,130.8,130.92,130.07,130.15,66630.0,127.48,127.597,126.7685,126.8465,66630.0
2021-02-03 10:10:00,130.15,130.36,129.38,129.38,75463.0,126.8465,127.0512,126.0961,126.0961,75463.0
2021-02-03 10:20:00,129.33,129.83,129.29,129.5,78959.0,126.0473,126.5346,126.0083,126.213,78959.0
2021-02-03 10:30:00,129.5,129.97,129.46,129.56,48282.0,126.213,126.6711,126.174,126.2715,48282.0
2021-02-03 10:40:00,129.5,129.59,129.18,129.32,59151.0,126.213,126.3007,125.9011,126.0376,59151.0
2021-02-03 10:50:00,129.29,129.94,129.16,129.8,88050.0,126.0083,126.6418,125.8816,126.5054,88050.0
2021-02-03 11:00:00,129.81,130.17,129.77,129.88,52321.0,126.5151,126.866,126.4762,126.5834,52321.0
2021-02-03 11:10:00,129.88,129.91,129.51,129.72,56813.0,126.5834,126.6126,126.2228,126.4274,56813.0
2021-02-03 11:20:00,129.79,129.98,129.65,129.79,49292.0,126.4956,126.6808,126.3592,126.4956,49292.0
2021-02-03 11:30:00,129.76,129.9,129.56,129.78,41338.0,126.4664,126.6029,126.2715,126.4859,41338.0
2021-02-03 11:40:00,129.75,129.8,129.43,129.44,28340.0,126.4567,126.5054,126.1448,126.1545,28340.0
2021-02-03 11:50:00,129.44,129.52,129.14,129.28,99289.0,126.1545,126.2325,125.8621,125.9986,99289.0
2021-02-03 12:00:00,129.3,129.73,129.27,129.59,53462.0,126.0181,126.4372,125.9888,126.3007,53462.0
2021-02-03 12:10:00,129.56,129.73,129.22,129.26,27724.0,126.2715,126.4372,125.9401,125.9791,27724.0
2021-02-03 12:20:00,129.24,129.39,129.04,129.12,27430.0,125.9596,126.1058,125.7647,125.8427,27430.0
2021-02-03 12:30:00,129.14,129.29,129.01,129.12,25782.0,125.8621,126.0083,125.7354,125.8427,25782.0
2021-02-03 12:40:00,129.13,129.28,129.09,129.15,22794.0,125.8524,125.9986,125.8134,125.8719,22794.0
2021-02-03 12:50:00,129.16,129.31,129.1,129.3,51698.0,125.8816,126.0278,125.8232,126.0181,51698.0
2021-02-03 13:00:00,129.29,129.44,129.23,129.41,22667.0,126.0083,126.1545,125.9499,126.1253,22667.0
2021-02-03 13:10:00,129.39,129.47,129.17,129.21,18654.0,126.1058,126.1838,125.8914,125.9304,18654.0
2021-02-03 13:20:00,129.2,129.42,129.2,129.38,22202.0,125.9206,126.135,125.9206,126.0961,22202.0
2021-02-03 13:30:00,129.39,129.59,129.16,129.56,56647.0,126.1058,126.3007,125.8816,126.2715,56647.0
2021-02-03 13:40:00,129.55,129.61,129.4,129.5,33041.0,126.2617,126.3202,126.1155,126.213,33041.0
2021-02-03 13:50:00,129.5,129.51,129.19,129.19,35857.0,126.213,126.2228,125.9109,125.9109,35857.0
2021-02-03 14:00:00,129.19,129.27,129.02,129.02,29848.0,125.9109,125.9888,125.7452,125.7452,29848.0
2021-02-03 14:10:00,129.03,129.1,128.9,128.94,58698.0,125.7549,125.8232,125.6282,125.6672,58698.0
2021-02-03 14:20:00,128.94,128.95,128.81,128.9,40105.0,125.6672,125.677,125.5405,125.6282,40105.0
2021-02-03 14:30:00,128.9,129.16,128.87,129.03,225554.0,125.6282,125.8816,125.599,125.7549,225554.0
2021-02-03 14:40:00,129.05,129.12,128.99,129.03,53287.0,125.7744,125.8427,125.716,125.7549,53287.0
2021-02-03 14:50:00,129.05,129.27,128.98,129.07,162871.0,125.7744,125.9888,125.7062,125.7939,162871.0
2021-02-03 15:00:00,129.05,129.21,128.75,129.18,77125.0,125.7744,125.9304,125.482,125.9011,77125.0
2021-02-03 15:10:00,129.19,129.41,129.08,129.22,68763.0,125.9109,126.1253,125.8037,125.9401,68763.0
2021-02-03 15:20:00,129.19,129.46,129.1,129.4,30297.0,125.9109,126.174,125.8232,126.1155,30297.0
2021-02-03 15:30:00,129.42,129.88,129.32,129.8,219449.0,126.135,126.5834,126.0376,126.5054,219449.0
2021-02-03 15:40:00,129.81,129.97,129.5,129.56,94867.0,126.5151,126.6711,126.213,126.2715,94867.0
2021-02-03 15:50:00,129.55,129.59,129.32,129.32,320240.0,126.2617,126.3007,126.0376,126.0376,320240.0
2021-02-04 09:30:00,130.31,130.63,129.6,130.2,255890.0,127.0025,127.3143,126.3105,126.8952,255890.0
2021-02-04 09:40:00,130.21,130.59,129.78,130.24,103466.0,126.905,127.2753,126.4859,126.9342,103466.0
2021-02-04 09:50:00,130.22,130.65,129.95,130.49,136211.0,126.9147,127.3338,126.6516,127.1779,136211.0
2021-02-04 10:00:00,130.58,130.85,130.12,130.64,89362.0,127.2656,127.5287,126.8173,127.3241,89362.0
2021-02-04 10:10:00,130.66,130.82,130.45,130.53,126013.0,127.3436,127.4995,127.1389,127.2169,126013.0
2021-02-04 10:20:00,130.52,130.7,130.14,130.28,180520.0,127.2071,127.3826,126.8368,126.9732,180520.0
2021-02-04 10:30:00,130.25,130.32,129.86,129.96,175686.0,126.944,127.0122,126.5639,126.6613,175686.0
2021-02-04 10:40:00,129.96,130.17,129.9,130.06,108229.0,126.6613,126.866,126.6029,126.7588,108229.0
2021-02-04 10:50:00,130.07,130.49,130.0,130.08,145638.0,126.7685,127.1779,126.7003,126.7783,145638.0
2021-02-04 11:00:00,130.05,130.3,129.99,130.06,131602.0,126.7491,126.9927,126.6906,126.7588,131602.0
2021-02-04 11:10:00,130.06,130.22,129.83,129.99,89582.0,126.7588,126.9147,126.5346,126.6906,89582.0
2021-02-04 11:20:00,130.01,130.09,129.61,129.73,93003.0,126.7101,126.788,126.3202,126.4372,93003.0
2021-02-04 11:30:00,129.73,129.89,129.71,129.78,49521.0,126.4372,126.5931,126.4177,126.4859,49521.0
2021-02-04 11:40:00,129.78,129.89,129.5,129.7,172535.0,126.4859,126.5931,126.213,126.4079,172535.0
2021-02-04 11:50:00,129.7,129.76,129.53,129.7,93445.0,126.4079,126.4664,126.2422,126.4079,93445.0
2021-02-04 12:00:00,129.7,129.71,129.37,129.44,111663.0,126.4079,126.4177,126.0863,126.1545,111663.0
2021-02-04 12:10:00,129.42,129.93,129.41,129.73,161219.0,126.135,126.6321,126.1253,126.4372,161219.0
2021-02-04 12:20:00,129.73,130.11,129.61,129.87,105106.0,126.4372,126.8075,126.3202,126.5736,105106.0
2021-02-04 12:30:00,129.92,130.11,129.74,129.81,199940.0,126.6223,126.8075,126.4469,126.5151,199940.0
2021-02-04 12:40:00,129.81,130.23,129.8,129.96,124940.0,126.5151,126.9245,126.5054,126.6613,124940.0
2021-02-04 12:50:00,129.95,130.12,129.89,130.03,121666.0,126.6516,126.8173,126.5931,126.7296,121666.0
2021-02-04 13:00:00,130.02,130.36,130.02,130.05,185375.0,126.7198,127.0512,126.7198,126.7491,185375.0
2021-02-04 13:10:00,130.06,130.52,130.02,130.31,335883.0,126.7588,127.2071,126.7198,127.0025,335883.0
2021-02-04 13:20:00,130.33,130.33,130.02,130.03,97089.0,127.0219,127.0219,126.7198,126.7296,97089.0
2021-02-04 13:30:00,130.03,130.1,129.88,129.98,89683.0,126.7296,126.7978,126.5834,126.6808,89683.0
2021-02-04 13:40:00,129.98,130.23,129.9,130.02,92354.0,126.6808,126.9245,126.6029,126.7198,92354.0
2021-02-04 13:50:00,130.01,130.17,130.01,130.09,86408.0,126.7101,126.866,126.7101,126.788,86408.0
2021-02-04 14:00:00,130.1,130.2,130.0,130.03,110730.0,126.7978,126.8952,126.7003,126.7296,110730.0
2021-02-04 14:10:00,130.02,130.25,129.73,130.15,160029.0,126.7198,126.944,126.4372,126.8465,160029.0
2021-02-04 14:20:00,130.15,130.23,130.0,130.03,84624.0,126.8465,126.9245,126.7003,126.7296,84624.0
2021-02-04 14:30:00,130.04,130.1,129.94,129.95,53075.0,126.7393,126.7978,126.6418,126.6516,53075.0
2021-02-04 14:40:00,129.94,130.06,129.87,129.97,55985.0,126.6418,126.7588,126.5736,126.6711,55985.0
2021-02-04 14:50:00,129.98,130.15,129.92,130.04,150833.0,126.6808,126.8465,126.6223,126.7393,150833.0
2021-02-04 15:00:00,130.03,130.2,129.96,130.07,184235.0,126.7296,126.8952,126.6613,126.7685,184235.0
2021-02-04 15:10:00,130.05,130.08,130.0,130.05,101831.0,126.7491,126.7783,126.7003,126.7491,101831.0
2021-02-04 15:20:00,130.03,130.13,129.92,129.93,105296.0,126.7296,126.827,126.6223,126.6321,105296.0
2021-02-04 15:30:00,129.93,130.1,129.73,130.0,179285.0,126.6321,126.7978,126.4372,126.7003,179285.0
2021-02-04 15:40:00,130.0,130.16,129.75,129.89,193707.0,126.7003,126.8563,126.4567,126.5931,193707.0
2021-02-04 15:50:00,129.88,130.71,129.87,130.7,495585.0,126.5834,127.3923,126.5736,127.3826,495585.0
2021-02-05 09:30:00,129.02,129.59,127.11,127.34,514444.0,125.7452,126.3007,123.8837,124.1078,514444.0
2021-02-05 09:40:00,127.27,127.64,126.4,127.23,547331.0,124.0396,124.4002,123.1917,124.0006,547331.0
2021-02-05 09:50:00,127.34,127.45,126.09,126.38,350454.0,124.1078,124.215,122.8896,123.1722,350454.0
2021-02-05 10:00:00,126.37,126.45,125.29,125.69,351515.0,123.1625,123.2404,122.1099,122.4997,351515.0
2021-02-05 10:10:00,125.64,126.29,125.07,125.21,451915.0,122.451,123.0845,121.8955,122.0319,451915.0
2021-02-05 10:20:00,125.25,125.62,124.55,125.47,369012.0,122.0709,122.4315,121.3887,122.2853,369012.0
2021-02-05 10:30:00,125.47,126.29,125.41,125.85,588169.0,122.2853,123.0845,122.2268,122.6557,588169.0
2021-02-05 10:40:00,125.87,126.63,125.64,126.59,252263.0,122.6751,123.4159,122.451,123.3769,252263.0
2021-02-05 10:50:00,126.55,126.96,126.21,126.93,148790.0,123.3379,123.7375,123.0065,123.7082,148790.0
2021-02-05 11:00:00,126.9,127.68,126.43,126.96,285908.0,123.679,124.4392,123.2209,123.7375,285908.0
2021-02-05 11:10:00,126.96,126.99,126.23,126.23,155351.0,123.7375,123.7667,123.026,123.026,155351.0
2021-02-05 11:20:00,126.22,127.1,125.91,126.98,258370.0,123.0163,123.8739,122.7141,123.757,258370.0
2021-02-05 11:30:00,126.95,127.03,126.41,126.75,159664.0,123.7277,123.8057,123.2014,123.5328,159664.0
2021-02-05 11:40:00,126.76,126.78,125.91,125.96,122254.0,123.5426,123.562,122.7141,122.7629,122254.0
2021-02-05 11:50:00,125.98,126.18,125.92,126.18,124788.0,122.7824,122.9773,122.7239,122.9773,124788.0
2021-02-05 12:00:00,126.18,126.46,126.04,126.21,99326.0,122.9773,123.2502,122.8408,123.0065,99326.0
2021-02-05 12:10:00,126.21,126.21,125.91,125.94,101952.0,123.0065,123.0065,122.7141,122.7434,101952.0
2021-02-05 12:20:00,125.95,126.22,125.85,125.9,107304.0,122.7531,123.0163,122.6557,122.7044,107304.0
2021-02-05 12:30:00,125.92,126.26,125.91,126.15,93267.0,122.7239,123.0552,122.7141,122.948,93267.0
2021-02-05 12:40:00,126.18,126.3,126.01,126.13,71753.0,122.9773,123.0942,122.8116,122.9285,71753.0
2021-02-05 12:50:00,126.12,126.14,125.97,126.1,102546.0,122.9188,122.9383,122.7726,122.8993,102546.0
2021-02-05 13:00:00,126.11,126.42,126.01,126.4,123772.0,122.9091,123.2112,122.8116,123.1917,123772.0
2021-02-05 13:10:00,126.4,126.6,125.83,125.96,73776.0,123.1917,123.3866,122.6362,122.7629,73776.0
2021-02-05 13:20:00,125.98,126.02,125.1,125.27,153378.0,122.7824,122.8213,121.9247,122.0904,153378.0
2021-02-05 13:30:00,125.25,125.95,125.19,125.95,89853.0,122.0709,122.7531,122.0124,122.7531,89853.0
2021-02-05 13:40:00,125.95,126.17,125.8,126.08,85546.0,122.7531,122.9675,122.6069,122.8798,85546.0
2021-02-05 13:50:00,126.04,126.11,125.78,126.05,72992.0,122.8408,122.9091,122.5874,122.8506,72992.0
2021-02-05 14:00:00,126.04,126.15,125.89,125.93,237470.0,122.8408,122.948,122.6946,122.7336,237470.0
2021-02-05 14:10:00,125.91,125.95,125.42,125.86,83886.0,122.7141,122.7531,122.2366,122.6654,83886.0
2021-02-05 14:20:00,125.84,125.97,125.76,125.97,64022.0,122.6459,122.7726,122.5679,122.7726,64022.0
2021-02-05 14:30:00,125.96,126.03,125.42,125.5,114853.0,122.7629,122.8311,122.2366,122.3145,114853.0
2021-02-05 14:40:00,125.53,125.8,125.52,125.54,100098.0,122.3438,122.6069,122.334,122.3535,100098.0
2021-02-05 14:50:00,125.53,125.72,125.48,125.63,78323.0,122.3438,122.529,122.295,122.4412,78323.0
2021-02-05 15:00:00,125.65,125.85,125.42,125.85,188203.0,122.4607,122.6557,122.2366,122.6557,188203.0
2021-02-05 15:10:00,125.84,125.9,125.55,125.79,117529.0,122.6459,122.7044,122.3633,122.5972,117529.0
2021-02-05 15:20:00,125.76,125.8,125.55,125.64,121105.0,122.5679,122.6069,122.3633,122.451,121105.0
2021-02-05 15:30:00,125.64,125.75,125.46,125.49,186877.0,122.451,122.5582,122.2756,122.3048,186877.0
2021-02-05 15:40:00,125.5,125.54,125.31,125.38,243200.0,122.3145,122.3535,122.1294,122.1976,243200.0
2021-02-05 15:50:00,125.37,125.55,125.21,125.21,567831.0,122.1878,122.3633,122.0319,122.0319,567831.0
2021-02-08 09:30:00,126.2,126.26,124.79,124.97,297042.0,122.9968,123.0552,121.6226,121.798,297042.0
2021-02-08 09:40:00,124.97,125.2,124.29,124.62,106004.0,121.798,122.0222,121.1353,121.4569,106004.0
2021-02-08 09:50:00,124.69,125.01,124.6,124.64,97456.0,121.5251,121.837,121.4374,121.4764,97456.0
2021-02-08 10:00:00,124.64,124.68,123.97,124.0,157399.0,121.4764,121.5154,120.8234,120.8526,157399.0
2021-02-08 10:10:00,124.0,124.91,123.88,124.88,82430.0,120.8526,121.7395,120.7357,121.7103,82430.0
2021-02-08 10:20:00,124.88,125.0,124.62,124.79,61645.0,121.7103,121.8272,121.4569,121.6226,61645.0
2021-02-08 10:30:00,124.79,124.96,124.7,124.94,43996.0,121.6226,121.7882,121.5348,121.7688,43996.0
2021-02-08 10:40:00,124.94,125.05,124.28,124.34,104670.0,121.7688,121.876,121.1255,121.184,104670.0
2021-02-08 10:50:00,124.31,124.43,124.05,124.31,93417.0,121.1547,121.2717,120.9013,121.1547,93417.0
2021-02-08 11:00:00,124.34,124.47,124.26,124.39,120713.0,121.184,121.3107,121.106,121.2327,120713.0
2021-02-08 11:10:00,124.42,124.45,123.71,123.75,166706.0,121.262,121.2912,120.57,120.609,166706.0
2021-02-08 11:20:00,123.75,124.03,123.66,123.98,93219.0,120.609,120.8819,120.5212,120.8331,93219.0
2021-02-08 11:30:00,123.97,123.97,123.55,123.67,79971.0,120.8234,120.8234,120.414,120.531,79971.0
2021-02-08 11:40:00,123.69,123.97,123.59,123.96,50112.0,120.5505,120.8234,120.453,120.8136,50112.0
2021-02-08 11:50:00,123.93,123.95,123.6,123.65,48251.0,120.7844,120.8039,120.4628,120.5115,48251.0
2021-02-08 12:00:00,123.65,123.68,122.71,123.14,213791.0,120.5115,120.5407,119.5954,120.0144,213791.0
2021-02-08 12:10:00,123.15,123.48,122.92,123.05,141195.0,120.0242,120.3458,119.8,119.9267,141195.0
2021-02-08 12:20:00,123.05,123.15,122.54,122.79,160228.0,119.9267,120.0242,119.4297,119.6733,160228.0
2021-02-08 12:30:00,122.78,123.0,122.74,122.97,88809.0,119.6636,119.878,119.6246,119.8488,88809.0
2021-02-08 12:40:00,122.99,123.23,122.95,122.99,57551.0,119.8682,120.1022,119.8293,119.8682,57551.0
2021-02-08 12:50:00,123.0,123.18,122.94,123.1,57133.0,119.878,120.0534,119.8195,119.9755,57133.0
2021-02-08 13:00:00,123.1,123.26,123.01,123.18,59997.0,119.9755,120.1314,119.8877,120.0534,59997.0
2021-02-08 13:10:00,123.16,123.82,123.15,123.79,99410.0,120.0339,120.6772,120.0242,120.6479,99410.0
2021-02-08 13:20:00,123.79,123.9,123.65,123.75,48990.0,120.6479,120.7552,120.5115,120.609,48990.0
2021-02-08 13:30:00,123.79,124.25,123.72,124.25,49356.0,120.6479,121.0963,120.5797,121.0963,49356.0
2021-02-08 13:40:00,124.25,124.44,124.03,124.34,61506.0,121.0963,121.2814,120.8819,121.184,61506.0
2021-02-08 13:50:00,124.28,124.64,124.16,124.48,70675.0,121.1255,121.4764,121.0086,121.3204,70675.0
2021-02-08 14:00:00,124.48,124.65,124.41,124.56,67730.0,121.3204,121.4861,121.2522,121.3984,67730.0
2021-02-08 14:10:00,124.57,124.62,124.46,124.54,44854.0,121.4081,121.4569,121.3009,121.3789,44854.0
2021-02-08 14:20:00,124.52,124.7,124.36,124.64,69275.0,121.3594,121.5348,121.2035,121.4764,69275.0
2021-02-08 14:30:00,124.65,124.84,124.56,124.79,77559.0,121.4861,121.6713,121.3984,121.6226,77559.0
2021-02-08 14:40:00,124.78,125.19,124.65,124.98,111282.0,121.6128,122.0124,121.4861,121.8077,111282.0
2021-02-08 14:50:00,124.97,125.09,124.66,124.9,79976.0,121.798,121.9149,121.4959,121.7298,79976.0
2021-02-08 15:00:00,124.93,124.95,124.76,124.84,54320.0,121.759,121.7785,121.5933,121.6713,54320.0
2021-02-08 15:10:00,124.86,125.04,124.79,124.81,62062.0,121.6908,121.8662,121.6226,121.6421,62062.0
2021-02-08 15:20:00,124.81,125.15,124.79,125.12,148674.0,121.6421,121.9734,121.6226,121.9442,148674.0
2021-02-08 15:30:00,125.14,125.19,124.88,125.05,124691.0,121.9637,122.0124,121.7103,121.876,124691.0
2021-02-08 15:40:00,125.06,125.58,125.05,125.5,197591.0,121.8857,122.3925,121.876,122.3145,197591.0
2021-02-08 15:50:00,125.5,126.17,125.48,126.16,571502.0,122.3145,122.9675,122.295,122.9578,571502.0
2021-02-09 09:30:00,125.81,125.99,125.25,125.79,117571.0,122.6167,122.7921,122.0709,122.5972,117571.0
2021-02-09 09:40:00,125.79,125.88,124.75,124.92,138780.0,122.5972,122.6849,121.5836,121.7493,138780.0
2021-02-09 09:50:00,124.88,125.68,124.75,125.42,61759.0,121.7103,122.49,121.5836,122.2366,61759.0
2021-02-09 10:00:00,125.42,125.55,124.9,124.99,60391.0,122.2366,122.3633,121.7298,121.8175,60391.0
2021-02-09 10:10:00,124.9,124.98,124.5,124.79,61859.0,121.7298,121.8077,121.3399,121.6226,61859.0
2021-02-09 10:20:00,124.78,125.09,124.75,125.05,25407.0,121.6128,121.9149,121.5836,121.876,25407.0
2021-02-09 10:30:00,125.07,125.1,124.82,124.82,23981.0,121.8955,121.9247,121.6518,121.6518,23981.0
2021-02-09 10:40:00,124.86,124.86,124.53,124.59,46863.0,121.6908,121.6908,121.3692,121.4276,46863.0
2021-02-09 10:50:00,124.57,124.79,124.47,124.71,49471.0,121.4081,121.6226,121.3107,121.5446,49471.0
2021-02-09 11:00:00,124.71,124.87,124.42,124.48,41430.0,121.5446,121.7005,121.262,121.3204,41430.0
2021-02-09 11:10:00,124.47,124.57,124.28,124.56,56313.0,121.3107,121.4081,121.1255,121.3984,56313.0
2021-02-09 11:20:00,124.59,124.65,124.37,124.46,29423.0,121.4276,121.4861,121.2132,121.3009,29423.0
2021-02-09 11:30:00,124.46,124.66,124.43,124.53,67678.0,121.3009,121.4959,121.2717,121.3692,67678.0
2021-02-09 11:40:00,124.52,124.63,124.41,124.41,29416.0,121.3594,121.4666,121.2522,121.2522,29416.0
2021-02-09 11:50:00,124.4,124.47,124.18,124.19,46123.0,121.2425,121.3107,121.028,121.0378,46123.0
2021-02-09 12:00:00,124.2,124.7,124.18,124.54,35163.0,121.0475,121.5348,121.028,121.3789,35163.0
2021-02-09 12:10:00,124.57,124.68,124.5,124.6,27753.0,121.4081,121.5154,121.3399,121.4374,27753.0
2021-02-09 12:20:00,124.65,124.65,124.32,124.4,44817.0,121.4861,121.4861,121.1645,121.2425,44817.0
2021-02-09 12:30:00,124.43,124.44,124.12,124.32,55629.0,121.2717,121.2814,120.9696,121.1645,55629.0
2021-02-09 12:40:00,124.33,124.55,124.27,124.41,36282.0,121.1742,121.3887,121.1158,121.2522,36282.0
2021-02-09 12:50:00,124.42,124.51,124.32,124.35,34193.0,121.262,121.3497,121.1645,121.1937,34193.0
2021-02-09 13:00:00,124.34,124.6,124.34,124.48,44476.0,121.184,121.4374,121.184,121.3204,44476.0
2021-02-09 13:10:00,124.48,124.5,124.25,124.41,45020.0,121.3204,121.3399,121.0963,121.2522,45020.0
2021-02-09 13:20:00,124.39,124.4,124.25,124.27,21090.0,121.2327,121.2425,121.0963,121.1158,21090.0
2021-02-09 13:30:00,124.27,124.28,124.08,124.09,56535.0,121.1158,121.1255,120.9306,120.9403,56535.0
2021-02-09 13:40:00,124.09,124.18,124.04,124.09,28692.0,120.9403,121.028,120.8916,120.9403,28692.0
2021-02-09 13:50:00,124.08,124.23,124.08,124.17,29722.0,120.9306,121.0768,120.9306,121.0183,29722.0
2021-02-09 14:00:00,124.18,124.34,124.07,124.31,38071.0,121.028,121.184,120.9208,121.1547,38071.0
2021-02-09 14:10:00,124.28,124.41,124.14,124.32,34671.0,121.1255,121.2522,120.9891,121.1645,34671.0
2021-02-09 14:20:00,124.26,124.37,124.22,124.31,26987.0,121.106,121.2132,121.067,121.1547,26987.0
2021-02-09 14:30:00,124.33,124.42,124.2,124.2,62098.0,121.1742,121.262,121.0475,121.0475,62098.0
2021-02-09 14:40:00,124.21,124.35,124.11,124.33,32609.0,121.0573,121.1937,120.9598,121.1742,32609.0
2021-02-09 14:50:00,124.3,124.48,124.27,124.46,138789.0,121.145,121.3204,121.1158,121.3009,138789.0
2021-02-09 15:00:00,124.45,124.47,124.29,124.38,48217.0,121.2912,121.3107,121.1353,121.223,48217.0
2021-02-09 15:10:00,124.38,124.58,124.32,124.49,45527.0,121.223,121.4179,121.1645,121.3302,45527.0
2021-02-09 15:20:00,124.49,124.67,124.49,124.53,64277.0,121.3302,121.5056,121.3302,121.3692,64277.0
2021-02-09 15:30:00,124.54,124.71,124.53,124.57,63474.0,121.3789,121.5446,121.3692,121.4081,63474.0
2021-02-09 15:40:00,124.57,124.68,124.5,124.53,89799.0,121.4081,121.5154,121.3399,121.3692,89799.0
2021-02-09 15:50:00,124.52,124.54,124.21,124.39,197150.0,121.3594,121.3789,121.0573,121.2327,197150.0
2021-02-10 09:30:00,125.11,125.46,124.85,124.93,130179.0,121.9344,122.2756,121.681,121.759,130179.0
2021-02-10 09:40:00,124.92,125.26,124.89,125.15,74553.0,121.7493,122.0806,121.72,121.9734,74553.0
2021-02-10 09:50:00,125.07,125.52,124.96,125.48,56089.0,121.8955,122.334,121.7882,122.295,56089.0
2021-02-10 10:00:00,125.5,125.65,125.11,125.52,67277.0,122.3145,122.4607,121.9344,122.334,67277.0
2021-02-10 10:10:00,125.53,125.6,125.16,125.17,52494.0,122.3438,122.412,121.9832,121.9929,52494.0
2021-02-10 10:20:00,125.17,125.26,124.88,125.05,127292.0,121.9929,122.0806,121.7103,121.876,127292.0
2021-02-10 10:30:00,125.03,125.51,124.8,125.31,52737.0,121.8565,122.3243,121.6323,122.1294,52737.0
2021-02-10 10:40:00,125.28,125.36,124.75,124.99,54024.0,122.1001,122.1781,121.5836,121.8175,54024.0
2021-02-10 10:50:00,124.99,125.27,124.8,125.17,71083.0,121.8175,122.0904,121.6323,121.9929,71083.0
2021-02-10 11:00:00,125.12,125.42,125.05,125.28,62087.0,121.9442,122.2366,121.876,122.1001,62087.0
2021-02-10 11:10:00,125.32,125.66,125.27,125.48,48468.0,122.1391,122.4705,122.0904,122.295,48468.0
2021-02-10 11:20:00,125.49,125.5,124.96,125.01,21189.0,122.3048,122.3145,121.7882,121.837,21189.0
2021-02-10 11:30:00,125.02,125.11,124.73,125.08,26701.0,121.8467,121.9344,121.5641,121.9052,26701.0
2021-02-10 11:40:00,125.08,125.12,124.81,125.03,21902.0,121.9052,121.9442,121.6421,121.8565,21902.0
2021-02-10 11:50:00,125.0,125.5,124.99,125.22,43628.0,121.8272,122.3145,121.8175,122.0416,43628.0
2021-02-10 12:00:00,125.21,125.25,124.81,124.86,43112.0,122.0319,122.0709,121.6421,121.6908,43112.0
2021-02-10 12:10:00,124.86,125.16,124.77,125.01,53294.0,121.6908,121.9832,121.6031,121.837,53294.0
2021-02-10 12:20:00,125.01,125.03,124.57,124.71,33108.0,121.837,121.8565,121.4081,121.5446,33108.0
2021-02-10 12:30:00,124.73,124.83,124.67,124.72,24003.0,121.5641,121.6615,121.5056,121.5543,24003.0
2021-02-10 12:40:00,124.72,124.84,124.63,124.64,64160.0,121.5543,121.6713,121.4666,121.4764,64160.0
2021-02-10 12:50:00,124.63,124.67,124.45,124.49,25737.0,121.4666,121.5056,121.2912,121.3302,25737.0
2021-02-10 13:00:00,124.48,124.65,124.36,124.61,33916.0,121.3204,121.4861,121.2035,121.4471,33916.0
2021-02-10 13:10:00,124.59,124.6,124.49,124.53,26065.0,121.4276,121.4374,121.3302,121.3692,26065.0
2021-02-10 13:20:00,124.53,124.56,124.38,124.53,26070.0,121.3692,121.3984,121.223,121.3692,26070.0
2021-02-10 13:30:00,124.51,124.52,124.43,124.48,17885.0,121.3497,121.3594,121.2717,121.3204,17885.0
2021-02-10 13:40:00,124.49,124.67,124.43,124.44,62758.0,121.3302,121.5056,121.2717,121.2814,62758.0
2021-02-10 13:50:00,124.42,124.53,124.4,124.5,9810.0,121.262,121.3692,121.2425,121.3399,9810.0
2021-02-10 14:00:00,124.58,124.67,124.49,124.64,17531.0,121.4179,121.5056,121.3302,121.4764,17531.0
2021-02-10 14:10:00,124.63,124.76,124.54,124.73,34798.0,121.4666,121.5933,121.3789,121.5641,34798.0
2021-02-10 14:20:00,124.75,125.02,124.6,124.96,51952.0,121.5836,121.8467,121.4374,121.7882,51952.0
2021-02-10 14:30:00,124.9,125.02,124.8,124.96,59407.0,121.7298,121.8467,121.6323,121.7882,59407.0
2021-02-10 14:40:00,124.97,125.04,124.91,125.0,34924.0,121.798,121.8662,121.7395,121.8272,34924.0
2021-02-10 14:50:00,124.99,125.06,124.89,125.0,19503.0,121.8175,121.8857,121.72,121.8272,19503.0
2021-02-10 15:00:00,125.0,125.02,124.87,124.99,27833.0,121.8272,121.8467,121.7005,121.8175,27833.0
2021-02-10 15:10:00,124.97,125.02,124.86,124.86,32586.0,121.798,121.8467,121.6908,121.6908,32586.0
2021-02-10 15:20:00,124.87,124.97,124.7,124.74,28342.0,121.7005,121.798,121.5348,121.5738,28342.0
2021-02-10 15:30:00,124.75,124.91,124.49,124.5,47992.0,121.5836,121.7395,121.3302,121.3399,47992.0
2021-02-10 15:40:00,124.46,124.56,124.35,124.39,64737.0,121.3009,121.3984,121.1937,121.2327,64737.0
2021-02-10 15:50:00,124.37,124.7,124.32,124.48,125688.0,121.2132,121.5348,121.1645,121.3204,125688.0
2021-02-11 09:30:00,125.43,125.45,123.81,123.91,143180.0,122.2463,122.2658,120.6674,120.7649,143180.0
2021-02-11 09:40:00,123.89,124.44,123.57,124.37,98277.0,120.7454,121.2814,120.4335,121.2132,98277.0
2021-02-11 09:50:00,124.44,124.51,124.0,124.11,130874.0,121.2814,121.3497,120.8526,120.9598,130874.0
2021-02-11 10:00:00,124.15,124.35,123.75,123.83,43923.0,120.9988,121.1937,120.609,120.6869,43923.0
2021-02-11 10:10:00,123.86,123.89,123.59,123.62,88088.0,120.7162,120.7454,120.453,120.4823,88088.0
2021-02-11 10:20:00,123.62,123.99,123.56,123.71,67268.0,120.4823,120.8429,120.4238,120.57,67268.0
2021-02-11 10:30:00,123.73,123.78,123.47,123.52,72945.0,120.5895,120.6382,120.3361,120.3848,72945.0
2021-02-11 10:40:00,123.55,123.87,123.55,123.85,57734.0,120.414,120.7259,120.414,120.7064,57734.0
2021-02-11 10:50:00,123.86,123.94,123.47,123.55,43225.0,120.7162,120.7941,120.3361,120.414,43225.0
2021-02-11 11:00:00,123.56,123.7,123.46,123.49,43664.0,120.4238,120.5602,120.3263,120.3556,43664.0
2021-02-11 11:10:00,123.49,123.79,123.48,123.61,43127.0,120.3556,120.6479,120.3458,120.4725,43127.0
2021-02-11 11:20:00,123.61,123.95,123.54,123.94,47625.0,120.4725,120.8039,120.4043,120.7941,47625.0
2021-02-11 11:30:00,123.96,124.13,123.91,124.0,32019.0,120.8136,120.9793,120.7649,120.8526,32019.0
2021-02-11 11:40:00,123.98,124.28,123.98,124.21,43958.0,120.8331,121.1255,120.8331,121.0573,43958.0
2021-02-11 11:50:00,124.17,124.25,124.03,124.23,24977.0,121.0183,121.0963,120.8819,121.0768,24977.0
2021-02-11 12:00:00,124.2,124.47,124.19,124.37,42810.0,121.0475,121.3107,121.0378,121.2132,42810.0
2021-02-11 12:10:00,124.33,124.49,124.32,124.32,35221.0,121.1742,121.3302,121.1645,121.1645,35221.0
2021-02-11 12:20:00,124.32,124.67,124.32,124.47,37560.0,121.1645,121.5056,121.1645,121.3107,37560.0
2021-02-11 12:30:00,124.5,124.61,124.27,124.49,25495.0,121.3399,121.4471,121.1158,121.3302,25495.0
2021-02-11 12:40:00,124.51,124.52,124.18,124.21,53194.0,121.3497,121.3594,121.028,121.0573,53194.0
2021-02-11 12:50:00,124.22,124.62,124.22,124.61,23851.0,121.067,121.4569,121.067,121.4471,23851.0
2021-02-11 13:00:00,124.64,124.91,124.62,124.69,29505.0,121.4764,121.7395,121.4569,121.5251,29505.0
2021-02-11 13:10:00,124.65,124.9,124.65,124.75,19951.0,121.4861,121.7298,121.4861,121.5836,19951.0
2021-02-11 13:20:00,124.73,124.83,124.59,124.6,26550.0,121.5641,121.6615,121.4276,121.4374,26550.0
2021-02-11 13:30:00,124.64,124.84,124.63,124.81,18496.0,121.4764,121.6713,121.4666,121.6421,18496.0
2021-02-11 13:40:00,124.8,124.81,124.64,124.65,18823.0,121.6323,121.6421,121.4764,121.4861,18823.0
2021-02-11 13:50:00,124.64,124.69,124.49,124.5,33216.0,121.4764,121.5251,121.3302,121.3399,33216.0
2021-02-11 14:00:00,124.48,124.5,124.31,124.43,30349.0,121.3204,121.3399,121.1547,121.2717,30349.0
2021-02-11 14:10:00,124.4,124.5,124.3,124.41,43063.0,121.2425,121.3399,121.145,121.2522,43063.0
2021-02-11 14:20:00,124.39,124.43,124.15,124.33,31604.0,121.2327,121.2717,120.9988,121.1742,31604.0
2021-02-11 14:30:00,124.33,124.56,124.33,124.48,22250.0,121.1742,121.3984,121.1742,121.3204,22250.0
2021-02-11 14:40:00,124.46,124.57,124.41,124.47,27962.0,121.3009,121.4081,121.2522,121.3107,27962.0
2021-02-11 14:50:00,124.47,124.56,124.29,124.31,42046.0,121.3107,121.3984,121.1353,121.1547,42046.0
2021-02-11 15:00:00,124.32,124.35,124.18,124.32,74349.0,121.1645,121.1937,121.028,121.1645,74349.0
2021-02-11 15:10:00,124.29,124.64,124.27,124.62,65546.0,121.1353,121.4764,121.1158,121.4569,65546.0
2021-02-11 15:20:00,124.62,124.82,124.45,124.5,70339.0,121.4569,121.6518,121.2912,121.3399,70339.0
2021-02-11 15:30:00,124.51,124.71,124.4,124.4,71318.0,121.3497,121.5446,121.2425,121.2425,71318.0
2021-02-11 15:40:00,124.42,124.88,124.4,124.81,94988.0,121.262,121.7103,121.2425,121.6421,94988.0
2021-02-11 15:50:00,124.79,124.8,124.38,124.4,267807.0,121.6226,121.6323,121.223,121.2425,267807.0
2021-02-12 09:30:00,123.84,123.96,122.82,122.87,137524.0,120.6967,120.8136,119.7026,119.7513,137524.0
2021-02-12 09:40:00,122.9,123.28,122.67,123.05,98376.0,119.7805,120.1509,119.5564,119.9267,98376.0
2021-02-12 09:50:00,123.04,123.69,123.01,123.54,66355.0,119.917,120.5505,119.8877,120.4043,66355.0
2021-02-12 10:00:00,123.54,123.6,122.98,123.26,68339.0,120.4043,120.4628,119.8585,120.1314,68339.0
2021-02-12 10:10:00,123.25,124.05,123.19,123.81,58276.0,120.1216,120.9013,120.0632,120.6674,58276.0
2021-02-12 10:20:00,123.81,123.99,123.65,123.66,41941.0,120.6674,120.8429,120.5115,120.5212,41941.0
2021-02-12 10:30:00,123.65,123.85,123.48,123.59,37624.0,120.5115,120.7064,120.3458,120.453,37624.0
2021-02-12 10:40:00,123.57,123.72,123.38,123.65,31595.0,120.4335,120.5797,120.2483,120.5115,31595.0
2021-02-12 10:50:00,123.71,123.71,123.07,123.2,23043.0,120.57,120.57,119.9462,120.0729,23043.0
2021-02-12 11:00:00,123.17,123.4,123.11,123.32,18701.0,120.0437,120.2678,119.9852,120.1899,18701.0
2021-02-12 11:10:00,123.3,123.4,123.19,123.25,28460.0,120.1704,120.2678,120.0632,120.1216,28460.0
2021-02-12 11:20:00,123.28,123.28,123.02,123.2,42686.0,120.1509,120.1509,119.8975,120.0729,42686.0
2021-02-12 11:30:00,123.18,123.27,123.08,123.11,31330.0,120.0534,120.1411,119.956,119.9852,31330.0
2021-02-12 11:40:00,123.11,123.4,123.07,123.33,26659.0,119.9852,120.2678,119.9462,120.1996,26659.0
2021-02-12 11:50:00,123.33,123.59,123.31,123.59,13737.0,120.1996,120.453,120.1801,120.453,13737.0
2021-02-12 12:00:00,123.56,123.62,123.49,123.52,24354.0,120.4238,120.4823,120.3556,120.3848,24354.0
2021-02-12 12:10:00,123.5,123.88,123.5,123.76,33237.0,120.3653,120.7357,120.3653,120.6187,33237.0
2021-02-12 12:20:00,123.76,123.95,123.73,123.85,22852.0,120.6187,120.8039,120.5895,120.7064,22852.0
2021-02-12 12:30:00,123.81,123.81,123.47,123.5,27674.0,120.6674,120.6674,120.3361,120.3653,27674.0
2021-02-12 12:40:00,123.48,123.63,123.45,123.6,90144.0,120.3458,120.492,120.3166,120.4628,90144.0
2021-02-12 12:50:00,123.6,123.62,123.4,123.4,12511.0,120.4628,120.4823,120.2678,120.2678,12511.0
2021-02-12 13:00:00,123.4,123.42,123.07,123.07,38987.0,120.2678,120.2873,119.9462,119.9462,38987.0
2021-02-12 13:10:00,123.09,123.18,123.01,123.02,38153.0,119.9657,120.0534,119.8877,119.8975,38153.0
2021-02-12 13:20:00,123.01,123.08,122.97,123.04,36570.0,119.8877,119.956,119.8488,119.917,36570.0
2021-02-12 13:30:00,123.03,123.2,123.02,123.1,33733.0,119.9072,120.0729,119.8975,119.9755,33733.0
2021-02-12 13:40:00,123.13,123.17,122.94,123.0,46933.0,120.0047,120.0437,119.8195,119.878,46933.0
2021-02-12 13:50:00,122.99,123.0,122.82,123.0,55074.0,119.8682,119.878,119.7026,119.878,55074.0
2021-02-12 14:00:00,123.0,123.01,122.85,122.88,36459.0,119.878,119.8877,119.7318,119.761,36459.0
2021-02-12 14:10:00,122.88,122.88,122.74,122.87,27954.0,119.761,119.761,119.6246,119.7513,27954.0
2021-02-12 14:20:00,122.87,123.02,122.83,123.02,16963.0,119.7513,119.8975,119.7123,119.8975,16963.0
2021-02-12 14:30:00,123.03,123.29,123.03,123.21,44419.0,119.9072,120.1606,119.9072,120.0827,44419.0
2021-02-12 14:40:00,123.22,123.45,123.18,123.41,25474.0,120.0924,120.3166,120.0534,120.2776,25474.0
2021-02-12 14:50:00,123.39,123.45,123.32,123.37,27401.0,120.2581,120.3166,120.1899,120.2386,27401.0
2021-02-12 15:00:00,123.38,123.45,123.2,123.25,37587.0,120.2483,120.3166,120.0729,120.1216,37587.0
2021-02-12 15:10:00,123.27,123.31,123.21,123.22,24294.0,120.1411,120.1801,120.0827,120.0924,24294.0
2021-02-12 15:20:00,123.24,123.38,123.2,123.33,32616.0,120.1119,120.2483,120.0729,120.1996,32616.0
2021-02-12 15:30:00,123.29,123.49,123.19,123.48,132666.0,120.1606,120.3556,120.0632,120.3458,132666.0
2021-02-12 15:40:00,123.49,123.78,123.48,123.78,73785.0,120.3556,120.6382,120.3458,120.6382,73785.0
2021-02-12 15:50:00,123.8,123.91,123.65,123.65,150270.0,120.6577,120.7649,120.5115,120.5115,150270.0
2021-02-16 09:30:00,122.88,123.21,121.9,123.14,250097.0,119.761,120.0827,118.8059,120.0144,250097.0
2021-02-16 09:40:00,123.2,123.36,122.8,123.23,52146.0,120.0729,120.2289,119.6831,120.1022,52146.0
2021-02-16 09:50:00,123.27,123.38,122.86,122.95,36391.0,120.1411,120.2483,119.7415,119.8293,36391.0
2021-02-16 10:00:00,122.97,123.19,122.64,122.67,28946.0,119.8488,120.0632,119.5271,119.5564,28946.0
2021-02-16 10:10:00,122.65,122.7,121.99,122.13,117858.0,119.5369,119.5856,118.8936,119.0301,117858.0
2021-02-16 10:20:00,122.15,122.62,122.1,122.43,69439.0,119.0496,119.5076,119.0008,119.3225,69439.0
2021-02-16 10:30:00,122.41,122.56,122.31,122.54,37134.0,119.303,119.4492,119.2055,119.4297,37134.0
2021-02-16 10:40:00,122.52,122.54,122.16,122.19,92837.0,119.4102,119.4297,119.0593,119.0886,92837.0
2021-02-16 10:50:00,122.18,122.2,121.7,121.99,114763.0,119.0788,119.0983,118.611,118.8936,114763.0
2021-02-16 11:00:00,121.97,122.09,121.77,121.77,87538.0,118.8741,118.9911,118.6792,118.6792,87538.0
2021-02-16 11:10:00,121.81,121.91,121.77,121.88,78086.0,118.7182,118.8157,118.6792,118.7864,78086.0
2021-02-16 11:20:00,121.89,122.15,121.87,121.96,70281.0,118.7962,119.0496,118.7767,118.8644,70281.0
2021-02-16 11:30:00,121.95,122.39,121.93,122.21,48862.0,118.8546,119.2835,118.8352,119.108,48862.0
2021-02-16 11:40:00,122.21,122.25,121.98,122.0,41597.0,119.108,119.147,118.8839,118.9034,41597.0
2021-02-16 11:50:00,122.01,122.18,121.94,122.08,49047.0,118.9131,119.0788,118.8449,118.9813,49047.0
2021-02-16 12:00:00,122.08,122.18,121.51,121.67,114767.0,118.9813,119.0788,118.4258,118.5818,114767.0
2021-02-16 12:10:00,121.68,122.04,121.65,121.91,63135.0,118.5915,118.9424,118.5623,118.8157,63135.0
2021-02-16 12:20:00,121.94,122.02,121.8,121.99,47689.0,118.8449,118.9229,118.7085,118.8936,47689.0
2021-02-16 12:30:00,122.01,122.06,121.38,121.41,85935.0,118.9131,118.9619,118.2991,118.3284,85935.0
2021-02-16 12:40:00,121.39,121.62,121.39,121.61,60310.0,118.3089,118.533,118.3089,118.5233,60310.0
2021-02-16 12:50:00,121.6,121.75,121.44,121.62,109135.0,118.5135,118.6597,118.3576,118.533,109135.0
2021-02-16 13:00:00,121.62,121.87,121.52,121.87,58084.0,118.533,118.7767,118.4356,118.7767,58084.0
2021-02-16 13:10:00,121.85,121.99,121.8,121.92,48943.0,118.7572,118.8936,118.7085,118.8254,48943.0
2021-02-16 13:20:00,121.91,122.0,121.8,121.83,74328.0,118.8157,118.9034,118.7085,118.7377,74328.0
2021-02-16 13:30:00,121.85,121.85,121.61,121.63,52589.0,118.7572,118.7572,118.5233,118.5428,52589.0
2021-02-16 13:40:00,121.64,121.92,121.6,121.86,79013.0,118.5525,118.8254,118.5135,118.7669,79013.0
2021-02-16 13:50:00,121.86,122.05,121.81,122.03,85503.0,118.7669,118.9521,118.7182,118.9326,85503.0
2021-02-16 14:00:00,122.04,122.2,121.92,122.05,61969.0,118.9424,119.0983,118.8254,118.9521,61969.0
2021-02-16 14:10:00,122.06,122.38,122.03,122.3,35038.0,118.9619,119.2737,118.9326,119.1958,35038.0
2021-02-16 14:20:00,122.32,122.64,122.32,122.53,33155.0,119.2153,119.5271,119.2153,119.4199,33155.0
2021-02-16 14:30:00,122.54,122.58,122.41,122.5,29369.0,119.4297,119.4687,119.303,119.3907,29369.0
2021-02-16 14:40:00,122.5,122.56,122.38,122.51,37909.0,119.3907,119.4492,119.2737,119.4004,37909.0
2021-02-16 14:50:00,122.5,122.5,122.28,122.36,61829.0,119.3907,119.3907,119.1763,119.2542,61829.0
2021-02-16 15:00:00,122.37,122.72,122.29,122.7,69216.0,119.264,119.6051,119.186,119.5856,69216.0
2021-02-16 15:10:00,122.7,122.84,122.64,122.7,47988.0,119.5856,119.7221,119.5271,119.5856,47988.0
2021-02-16 15:20:00,122.68,122.95,122.67,122.91,43686.0,119.5661,119.8293,119.5564,119.7903,43686.0
2021-02-16 15:30:00,122.92,123.0,122.62,122.62,61524.0,119.8,119.878,119.5076,119.5076,61524.0
2021-02-16 15:40:00,122.65,122.67,122.4,122.45,74772.0,119.5369,119.5564,119.2932,119.342,74772.0
2021-02-16 15:50:00,122.46,122.56,121.99,122.0,310494.0,119.3517,119.4492,118.8936,118.9034,310494.0
2021-02-17 09:30:00,121.9,122.95,121.8,122.16,360759.0,118.8059,119.8293,118.7085,119.0593,360759.0
2021-02-17 09:40:00,122.13,122.4,122.01,122.22,168232.0,119.0301,119.2932,118.9131,119.1178,168232.0
2021-02-17 09:50:00,122.2,122.33,121.85,121.98,184787.0,119.0983,119.225,118.7572,118.8839,184787.0
2021-02-17 10:00:00,121.92,122.16,121.78,122.03,42439.0,118.8254,119.0593,118.689,118.9326,42439.0
2021-02-17 10:10:00,122.01,122.2,121.66,122.09,61490.0,118.9131,119.0983,118.572,118.9911,61490.0
2021-02-17 10:20:00,122.07,122.19,121.76,122.04,80685.0,118.9716,119.0886,118.6695,118.9424,80685.0
2021-02-17 10:30:00,122.03,122.09,121.79,121.83,122350.0,118.9326,118.9911,118.6987,118.7377,122350.0
2021-02-17 10:40:00,121.82,122.03,121.76,121.83,65777.0,118.7279,118.9326,118.6695,118.7377,65777.0
2021-02-17 10:50:00,121.82,122.11,121.82,122.05,33717.0,118.7279,119.0106,118.7279,118.9521,33717.0
2021-02-17 11:00:00,122.09,122.2,121.97,122.14,49043.0,118.9911,119.0983,118.8741,119.0398,49043.0
2021-02-17 11:10:00,122.12,122.15,121.96,121.98,98299.0,119.0203,119.0496,118.8644,118.8839,98299.0
2021-02-17 11:20:00,122.0,122.06,121.78,121.88,107523.0,118.9034,118.9619,118.689,118.7864,107523.0
2021-02-17 11:30:00,121.9,121.91,121.33,121.39,169386.0,118.8059,118.8157,118.2504,118.3089,169386.0
2021-02-17 11:40:00,121.39,121.73,121.35,121.68,57401.0,118.3089,118.6402,118.2699,118.5915,57401.0
2021-02-17 11:50:00,121.67,121.74,121.12,121.12,64582.0,118.5818,118.65,118.0457,118.0457,64582.0
2021-02-17 12:00:00,121.19,121.31,121.1,121.24,72389.0,118.1139,118.2309,118.0262,118.1627,72389.0
2021-02-17 12:10:00,121.28,121.3,121.21,121.23,41402.0,118.2017,118.2211,118.1334,118.1529,41402.0
2021-02-17 12:20:00,121.22,121.38,121.21,121.32,35060.0,118.1432,118.2991,118.1334,118.2406,35060.0
2021-02-17 12:30:00,121.35,121.38,121.23,121.27,52802.0,118.2699,118.2991,118.1529,118.1919,52802.0
2021-02-17 12:40:00,121.28,121.43,121.21,121.34,133377.0,118.2017,118.3478,118.1334,118.2601,133377.0
2021-02-17 12:50:00,121.34,121.34,121.12,121.19,195394.0,118.2601,118.2601,118.0457,118.1139,195394.0
2021-02-17 13:00:00,121.19,121.24,120.93,121.07,110900.0,118.1139,118.1627,117.8605,117.997,110900.0
2021-02-17 13:10:00,121.05,121.14,120.98,121.03,71554.0,117.9775,118.0652,117.9093,117.958,71554.0
2021-02-17 13:20:00,121.03,121.15,120.93,121.11,80047.0,117.958,118.075,117.8605,118.036,80047.0
2021-02-17 13:30:00,121.11,121.11,120.98,121.06,79954.0,118.036,118.036,117.9093,117.9872,79954.0
2021-02-17 13:40:00,121.06,121.26,121.02,121.11,126610.0,117.9872,118.1822,117.9483,118.036,126610.0
2021-02-17 13:50:00,121.12,121.21,121.05,121.09,85460.0,118.0457,118.1334,117.9775,118.0165,85460.0
2021-02-17 14:00:00,121.08,121.16,121.01,121.13,61348.0,118.0067,118.0847,117.9385,118.0555,61348.0
2021-02-17 14:10:00,121.15,121.24,121.02,121.2,107509.0,118.075,118.1627,117.9483,118.1237,107509.0
2021-02-17 14:20:00,121.2,121.24,121.06,121.08,157588.0,118.1237,118.1627,117.9872,118.0067,157588.0
2021-02-17 14:30:00,121.1,121.24,120.93,121.01,137963.0,118.0262,118.1627,117.8605,117.9385,137963.0
2021-02-17 14:40:00,121.01,121.03,120.83,120.92,77817.0,117.9385,117.958,117.7631,117.8508,77817.0
2021-02-17 14:50:00,120.94,121.07,120.92,121.05,86568.0,117.8703,117.997,117.8508,117.9775,86568.0
2021-02-17 15:00:00,121.04,121.52,121.04,121.43,91057.0,117.9677,118.4356,117.9677,118.3478,91057.0
2021-02-17 15:10:00,121.44,121.49,121.04,121.13,89882.0,118.3576,118.4063,117.9677,118.0555,89882.0
2021-02-17 15:20:00,121.12,121.37,121.12,121.3,92908.0,118.0457,118.2894,118.0457,118.2211,92908.0
2021-02-17 15:30:00,121.3,121.43,121.21,121.33,143044.0,118.2211,118.3478,118.1334,118.2504,143044.0
2021-02-17 15:40:00,121.31,121.51,121.18,121.36,204410.0,118.2309,118.4258,118.1042,118.2796,204410.0
2021-02-17 15:50:00,121.34,121.46,120.98,121.29,483594.0,118.2601,118.3771,117.9093,118.2114,483594.0
2021-02-18 09:30:00,120.85,121.0,119.6,119.85,239137.0,117.7826,117.9288,116.5643,116.8079,239137.0
2021-02-18 09:40:00,119.85,120.51,119.71,120.44,144853.0,116.8079,117.4512,116.6715,117.383,144853.0
2021-02-18 09:50:00,120.44,120.9,120.27,120.76,100178.0,117.383,117.8313,117.2173,117.6949,100178.0
2021-02-18 10:00:00,120.8,120.83,119.96,119.98,56871.0,117.7338,117.7631,116.9152,116.9346,56871.0
2021-02-18 10:10:00,120.02,120.3,119.83,120.2,67445.0,116.9736,117.2465,116.7885,117.1491,67445.0
2021-02-18 10:20:00,120.24,120.39,120.05,120.35,42364.0,117.188,117.3342,117.0029,117.2953,42364.0
2021-02-18 10:30:00,120.48,120.93,120.41,120.78,67669.0,117.422,117.8605,117.3537,117.7143,67669.0
2021-02-18 10:40:00,120.77,120.98,120.65,120.81,54497.0,117.7046,117.9093,117.5876,117.7436,54497.0
2021-02-18 10:50:00,120.77,120.77,120.45,120.51,121611.0,117.7046,117.7046,117.3927,117.4512,121611.0
2021-02-18 11:00:00,120.5,120.88,120.43,120.55,108734.0,117.4414,117.8118,117.3732,117.4902,108734.0
2021-02-18 11:10:00,120.58,121.12,120.47,120.86,76041.0,117.5194,118.0457,117.4122,117.7923,76041.0
2021-02-18 11:20:00,120.83,121.05,120.66,120.72,102568.0,117.7631,117.9775,117.5974,117.6559,102568.0
2021-02-18 11:30:00,120.65,121.03,120.36,120.9,92651.0,117.5876,117.958,117.305,117.8313,92651.0
2021-02-18 11:40:00,120.86,121.1,120.69,121.09,107511.0,117.7923,118.0262,117.6266,118.0165,107511.0
2021-02-18 11:50:00,121.06,121.36,121.04,121.21,226493.0,117.9872,118.2796,117.9677,118.1334,226493.0
2021-02-18 12:00:00,121.2,121.2,120.51,120.61,147350.0,118.1237,118.1237,117.4512,117.5487,147350.0
2021-02-18 12:10:00,120.64,121.27,120.64,121.27,48315.0,117.5779,118.1919,117.5779,118.1919,48315.0
2021-02-18 12:20:00,121.26,121.51,121.22,121.33,73938.0,118.1822,118.4258,118.1432,118.2504,73938.0
2021-02-18 12:30:00,121.32,121.54,121.28,121.47,38516.0,118.2406,118.4551,118.2017,118.3868,38516.0
2021-02-18 12:40:00,121.47,121.66,121.46,121.62,44023.0,118.3868,118.572,118.3771,118.533,44023.0
2021-02-18 12:50:00,121.63,121.99,121.57,121.84,147097.0,118.5428,118.8936,118.4843,118.7474,147097.0
2021-02-18 13:00:00,121.85,122.2,121.74,122.14,182041.0,118.7572,119.0983,118.65,119.0398,182041.0
2021-02-18 13:10:00,122.16,122.32,121.99,122.22,50656.0,119.0593,119.2153,118.8936,119.1178,50656.0
2021-02-18 13:20:00,122.21,122.6,122.15,122.42,834846.0,119.108,119.4881,119.0496,119.3127,834846.0
2021-02-18 13:30:00,122.39,122.94,122.32,122.71,116438.0,119.2835,119.8195,119.2153,119.5954,116438.0
2021-02-18 13:40:00,122.76,122.84,122.6,122.82,45224.0,119.6441,119.7221,119.4881,119.7026,45224.0
2021-02-18 13:50:00,122.82,122.89,122.51,122.8,33323.0,119.7026,119.7708,119.4004,119.6831,33323.0
2021-02-18 14:00:00,122.82,123.04,122.68,122.83,120349.0,119.7026,119.917,119.5661,119.7123,120349.0
2021-02-18 14:10:00,122.81,122.92,122.64,122.82,43126.0,119.6928,119.8,119.5271,119.7026,43126.0
2021-02-18 14:20:00,122.8,123.0,122.59,122.73,159657.0,119.6831,119.878,119.4784,119.6148,159657.0
2021-02-18 14:30:00,122.72,122.89,122.54,122.81,141869.0,119.6051,119.7708,119.4297,119.6928,141869.0
2021-02-18 14:40:00,122.81,122.82,122.58,122.62,55642.0,119.6928,119.7026,119.4687,119.5076,55642.0
2021-02-18 14:50:00,122.67,123.11,122.63,123.09,69675.0,119.5564,119.9852,119.5174,119.9657,69675.0
2021-02-18 15:00:00,123.07,123.2,122.93,123.2,123065.0,119.9462,120.0729,119.8098,120.0729,123065.0
2021-02-18 15:10:00,123.2,123.24,123.05,123.23,62323.0,120.0729,120.1119,119.9267,120.1022,62323.0
2021-02-18 15:20:00,123.23,123.23,122.97,123.11,56066.0,120.1022,120.1022,119.8488,119.9852,56066.0
2021-02-18 15:30:00,123.12,123.24,122.91,123.0,79834.0,119.9949,120.1119,119.7903,119.878,79834.0
2021-02-18 15:40:00,123.01,123.16,122.94,123.11,98010.0,119.8877,120.0339,119.8195,119.9852,98010.0
2021-02-18 15:50:00,123.13,123.22,122.93,123.05,312125.0,120.0047,120.0924,119.8098,119.9267,312125.0
2021-02-19 09:30:00,123.09,123.73,122.01,122.44,363577.0,119.9657,120.5895,118.9131,119.3322,363577.0
2021-02-19 09:40:00,122.53,122.8,122.38,122.69,77246.0,119.4199,119.6831,119.2737,119.5759,77246.0
2021-02-19 09:50:00,122.67,123.23,122.61,122.89,72801.0,119.5564,120.1022,119.4979,119.7708,72801.0
2021-02-19 10:00:00,123.03,123.03,121.91,121.91,86203.0,119.9072,119.9072,118.8157,118.8157,86203.0
2021-02-19 10:10:00,121.91,122.15,121.57,121.7,92845.0,118.8157,119.0496,118.4843,118.611,92845.0
2021-02-19 10:20:00,121.68,122.09,121.62,122.01,49549.0,118.5915,118.9911,118.533,118.9131,49549.0
2021-02-19 10:30:00,122.02,122.12,121.77,121.98,60798.0,118.9229,119.0203,118.6792,118.8839,60798.0
2021-02-19 10:40:00,121.98,122.04,121.63,121.78,56806.0,118.8839,118.9424,118.5428,118.689,56806.0
2021-02-19 10:50:00,121.78,122.04,121.75,121.77,73542.0,118.689,118.9424,118.6597,118.6792,73542.0
2021-02-19 11:00:00,121.78,121.84,121.65,121.75,55725.0,118.689,118.7474,118.5623,118.6597,55725.0
2021-02-19 11:10:00,121.75,121.79,121.66,121.72,42306.0,118.6597,118.6987,118.572,118.6305,42306.0
2021-02-19 11:20:00,121.72,121.79,121.64,121.73,50010.0,118.6305,118.6987,118.5525,118.6402,50010.0
2021-02-19 11:30:00,121.73,121.74,121.46,121.6,80098.0,118.6402,118.65,118.3771,118.5135,80098.0
2021-02-19 11:40:00,121.61,121.71,121.38,121.49,61835.0,118.5233,118.6207,118.2991,118.4063,61835.0
2021-02-19 11:50:00,121.5,121.76,121.41,121.73,113618.0,118.4161,118.6695,118.3284,118.6402,113618.0
2021-02-19 12:00:00,121.72,121.83,121.48,121.63,73405.0,118.6305,118.7377,118.3966,118.5428,73405.0
2021-02-19 12:10:00,121.61,121.74,121.42,121.48,81954.0,118.5233,118.65,118.3381,118.3966,81954.0
2021-02-19 12:20:00,121.45,121.5,121.01,121.15,147253.0,118.3673,118.4161,117.9385,118.075,147253.0
2021-02-19 12:30:00,121.15,121.18,120.43,120.46,139642.0,118.075,118.1042,117.3732,117.4025,139642.0
2021-02-19 12:40:00,120.44,120.64,120.3,120.31,71465.0,117.383,117.5779,117.2465,117.2563,71465.0
2021-02-19 12:50:00,120.3,120.6,120.17,120.5,80482.0,117.2465,117.5389,117.1198,117.4414,80482.0
2021-02-19 13:00:00,120.48,120.66,120.3,120.3,45347.0,117.422,117.5974,117.2465,117.2465,45347.0
2021-02-19 13:10:00,120.3,120.5,120.17,120.42,58370.0,117.2465,117.4414,117.1198,117.3635,58370.0
2021-02-19 13:20:00,120.41,120.5,120.17,120.17,45353.0,117.3537,117.4414,117.1198,117.1198,45353.0
2021-02-19 13:30:00,120.18,120.3,120.03,120.24,47109.0,117.1296,117.2465,116.9834,117.188,47109.0
2021-02-19 13:40:00,120.23,120.27,120.02,120.06,43381.0,117.1783,117.2173,116.9736,117.0126,43381.0
2021-02-19 13:50:00,120.07,120.07,119.9,120.02,78921.0,117.0224,117.0224,116.8567,116.9736,78921.0
2021-02-19 14:00:00,120.02,120.05,119.8,119.88,81641.0,116.9736,117.0029,116.7592,116.8372,81641.0
2021-02-19 14:10:00,119.9,120.01,119.83,119.93,44547.0,116.8567,116.9639,116.7885,116.8859,44547.0
2021-02-19 14:20:00,119.94,119.95,119.65,119.74,68870.0,116.8957,116.9054,116.613,116.7007,68870.0
2021-02-19 14:30:00,119.78,119.96,119.55,119.76,68543.0,116.7397,116.9152,116.5156,116.7202,68543.0
2021-02-19 14:40:00,119.74,119.77,119.52,119.57,56935.0,116.7007,116.73,116.4863,116.5351,56935.0
2021-02-19 14:50:00,119.58,119.81,119.56,119.81,46412.0,116.5448,116.769,116.5253,116.769,46412.0
2021-02-19 15:00:00,119.81,119.85,119.4,119.47,74613.0,116.769,116.8079,116.3694,116.4376,74613.0
2021-02-19 15:10:00,119.5,119.87,119.48,119.85,87682.0,116.4668,116.8274,116.4473,116.8079,87682.0
2021-02-19 15:20:00,119.84,120.02,119.76,120.02,145321.0,116.7982,116.9736,116.7202,116.9736,145321.0
2021-02-19 15:30:00,120.04,120.29,119.98,120.19,106902.0,116.9931,117.2368,116.9346,117.1393,106902.0
2021-02-19 15:40:00,120.19,120.38,120.04,120.26,151456.0,117.1393,117.3245,116.9931,117.2075,151456.0
2021-02-19 15:50:00,120.26,120.29,119.92,120.1,394613.0,117.2075,117.2368,116.8762,117.0516,394613.0
2021-02-22 09:30:00,119.15,119.85,118.38,118.78,348096.0,116.1257,116.8079,115.3753,115.7651,348096.0
2021-02-22 09:40:00,118.78,119.64,118.62,119.5,192889.0,115.7651,116.6033,115.6092,116.4668,192889.0
2021-02-22 09:50:00,119.48,119.75,119.18,119.42,70061.0,116.4473,116.7105,116.155,116.3889,70061.0
2021-02-22 10:00:00,119.37,119.74,119.18,119.66,94629.0,116.3401,116.7007,116.155,116.6228,94629.0
2021-02-22 10:10:00,119.66,119.75,118.87,119.23,234635.0,116.6228,116.7105,115.8528,116.2037,234635.0
2021-02-22 10:20:00,119.18,119.18,118.56,118.98,80365.0,116.155,116.155,115.5507,115.96,80365.0
2021-02-22 10:30:00,118.89,119.07,118.34,118.93,119594.0,115.8723,116.0477,115.3363,115.9113,119594.0
2021-02-22 10:40:00,118.89,119.17,118.85,119.01,41316.0,115.8723,116.1452,115.8333,115.9893,41316.0
2021-02-22 10:50:00,119.01,119.06,118.46,118.7,78950.0,115.9893,116.038,115.4532,115.6871,78950.0
2021-02-22 11:00:00,118.66,118.75,118.41,118.42,64680.0,115.6482,115.7359,115.4045,115.4142,64680.0
2021-02-22 11:10:00,118.48,118.74,118.3,118.54,33415.0,115.4727,115.7261,115.2973,115.5312,33415.0
2021-02-22 11:20:00,118.54,118.66,118.43,118.44,41334.0,115.5312,115.6482,115.424,115.4337,41334.0
2021-02-22 11:30:00,118.43,118.73,118.35,118.55,41571.0,115.424,115.7164,115.346,115.5409,41571.0
2021-02-22 11:40:00,118.53,118.57,118.14,118.2,50395.0,115.5215,115.5604,115.1414,115.1998,50395.0
2021-02-22 11:50:00,118.2,118.25,117.77,118.13,81903.0,115.1998,115.2486,114.7807,115.1316,81903.0
2021-02-22 12:00:00,118.13,118.2,117.92,117.93,53603.0,115.1316,115.1998,114.9269,114.9367,53603.0
2021-02-22 12:10:00,117.94,118.05,117.81,118.04,52883.0,114.9464,115.0536,114.8197,115.0439,52883.0
2021-02-22 12:20:00,118.04,118.09,117.86,117.88,26464.0,115.0439,115.0926,114.8685,114.888,26464.0
2021-02-22 12:30:00,117.89,118.08,117.89,118.06,33777.0,114.8977,115.0829,114.8977,115.0634,33777.0
2021-02-22 12:40:00,118.04,118.14,117.86,117.86,73616.0,115.0439,115.1414,114.8685,114.8685,73616.0
2021-02-22 12:50:00,117.85,118.07,117.83,117.96,117699.0,114.8587,115.0731,114.8392,114.9659,117699.0
2021-02-22 13:00:00,117.99,118.02,117.84,117.93,43897.0,114.9952,115.0244,114.849,114.9367,43897.0
2021-02-22 13:10:00,117.94,118.12,117.69,117.69,85253.0,114.9464,115.1219,114.7028,114.7028,85253.0
2021-02-22 13:20:00,117.69,118.18,117.68,118.12,162439.0,114.7028,115.1803,114.693,115.1219,162439.0
2021-02-22 13:30:00,118.17,118.3,118.05,118.09,43995.0,115.1706,115.2973,115.0536,115.0926,43995.0
2021-02-22 13:40:00,118.09,118.19,118.01,118.04,57511.0,115.0926,115.1901,115.0147,115.0439,57511.0
2021-02-22 13:50:00,118.03,118.11,117.94,118.0,48576.0,115.0341,115.1121,114.9464,115.0049,48576.0
2021-02-22 14:00:00,118.0,118.05,117.9,117.9,47271.0,115.0049,115.0536,114.9074,114.9074,47271.0
2021-02-22 14:10:00,117.91,117.95,117.74,117.76,54251.0,114.9172,114.9562,114.7515,114.771,54251.0
2021-02-22 14:20:00,117.77,117.92,117.63,117.84,75648.0,114.7807,114.9269,114.6443,114.849,75648.0
2021-02-22 14:30:00,117.84,117.9,117.7,117.71,42821.0,114.849,114.9074,114.7125,114.7223,42821.0
2021-02-22 14:40:00,117.71,117.82,117.61,117.76,89642.0,114.7223,114.8295,114.6248,114.771,89642.0
2021-02-22 14:50:00,117.75,117.81,117.66,117.71,104106.0,114.7613,114.8197,114.6735,114.7223,104106.0
2021-02-22 15:00:00,117.71,117.72,117.4,117.63,141345.0,114.7223,114.732,114.4201,114.6443,141345.0
2021-02-22 15:10:00,117.65,117.72,117.43,117.71,89517.0,114.6638,114.732,114.4494,114.7223,89517.0
2021-02-22 15:20:00,117.7,117.98,117.63,117.95,98858.0,114.7125,114.9854,114.6443,114.9562,98858.0
2021-02-22 15:30:00,117.95,118.1,117.88,118.07,90919.0,114.9562,115.1024,114.888,115.0731,90919.0
2021-02-22 15:40:00,118.07,118.11,117.86,118.02,111403.0,115.0731,115.1121,114.8685,115.0244,111403.0
2021-02-22 15:50:00,118.02,118.05,117.7,117.91,372739.0,115.0244,115.0536,114.7125,114.9172,372739.0
2021-02-23 09:30:00,117.74,118.09,116.71,117.57,344140.0,114.7515,115.0926,113.7476,114.5858,344140.0
2021-02-23 09:40:00,117.6,117.66,116.86,117.04,161902.0,114.6151,114.6735,113.8938,114.0693,161902.0
2021-02-23 09:50:00,117.03,117.15,116.31,116.53,197495.0,114.0595,114.1765,113.3578,113.5722,197495.0
2021-02-23 10:00:00,116.48,117.94,116.4,117.19,366563.0,113.5235,114.9464,113.4455,114.2155,366563.0
2021-02-23 10:10:00,117.14,117.41,117.07,117.19,118463.0,114.1667,114.4299,114.0985,114.2155,118463.0
2021-02-23 10:20:00,117.21,117.72,116.94,117.44,85726.0,114.235,114.732,113.9718,114.4591,85726.0
2021-02-23 10:30:00,117.47,118.03,117.07,117.35,196201.0,114.4884,115.0341,114.0985,114.3714,196201.0
2021-02-23 10:40:00,117.4,117.83,117.09,117.46,56830.0,114.4201,114.8392,114.118,114.4786,56830.0
2021-02-23 10:50:00,117.45,117.74,117.23,117.57,77720.0,114.4689,114.7515,114.2544,114.5858,77720.0
2021-02-23 11:00:00,117.58,117.86,117.23,117.29,74991.0,114.5956,114.8685,114.2544,114.3129,74991.0
2021-02-23 11:10:00,117.34,117.64,117.26,117.39,57484.0,114.3617,114.654,114.2837,114.4104,57484.0
2021-02-23 11:20:00,117.35,117.51,117.06,117.19,79228.0,114.3714,114.5273,114.0888,114.2155,79228.0
2021-02-23 11:30:00,117.17,117.5,117.05,117.22,47585.0,114.196,114.5176,114.079,114.2447,47585.0
2021-02-23 11:40:00,117.26,117.26,116.79,116.84,46967.0,114.2837,114.2837,113.8256,113.8743,46967.0
2021-02-23 11:50:00,116.79,117.02,116.61,116.64,41188.0,113.8256,114.0498,113.6502,113.6794,41188.0
2021-02-23 12:00:00,116.61,116.61,116.13,116.19,57818.0,113.6502,113.6502,113.1824,113.2408,57818.0
2021-02-23 12:10:00,116.23,116.64,116.18,116.57,56226.0,113.2798,113.6794,113.2311,113.6112,56226.0
2021-02-23 12:20:00,116.58,116.76,116.5,116.66,62532.0,113.6209,113.7964,113.543,113.6989,62532.0
2021-02-23 12:30:00,116.67,116.82,116.17,116.22,61154.0,113.7087,113.8549,113.2214,113.2701,61154.0
2021-02-23 12:40:00,116.19,116.22,115.96,116.02,86089.0,113.2408,113.2701,113.0167,113.0752,86089.0
2021-02-23 12:50:00,116.01,116.36,115.89,116.02,67243.0,113.0654,113.4065,112.9485,113.0752,67243.0
2021-02-23 13:00:00,115.98,116.42,115.9,116.27,40478.0,113.0362,113.465,112.9582,113.3188,40478.0
2021-02-23 13:10:00,116.29,116.5,116.26,116.5,47541.0,113.3383,113.543,113.3091,113.543,47541.0
2021-02-23 13:20:00,116.48,116.85,116.44,116.8,58945.0,113.5235,113.8841,113.4845,113.8354,58945.0
2021-02-23 13:30:00,116.79,116.82,116.67,116.79,57297.0,113.8256,113.8549,113.7087,113.8256,57297.0
2021-02-23 13:40:00,116.82,116.85,116.64,116.79,119059.0,113.8549,113.8841,113.6794,113.8256,119059.0
2021-02-23 13:50:00,116.76,117.04,116.62,116.9,82968.0,113.7964,114.0693,113.6599,113.9328,82968.0
2021-02-23 14:00:00,116.9,117.08,116.86,117.01,113347.0,113.9328,114.1083,113.8938,114.04,113347.0
2021-02-23 14:10:00,116.99,117.13,116.93,117.11,47913.0,114.0205,114.157,113.9621,114.1375,47913.0
2021-02-23 14:20:00,117.11,117.24,117.0,117.22,48650.0,114.1375,114.2642,114.0303,114.2447,48650.0
2021-02-23 14:30:00,117.21,117.39,117.06,117.21,63356.0,114.235,114.4104,114.0888,114.235,63356.0
2021-02-23 14:40:00,117.26,117.7,117.17,117.61,86224.0,114.2837,114.7125,114.196,114.6248,86224.0
2021-02-23 14:50:00,117.58,118.1,117.53,118.05,96306.0,114.5956,115.1024,114.5468,115.0536,96306.0
2021-02-23 15:00:00,118.07,118.23,117.99,118.16,83606.0,115.0731,115.2291,114.9952,115.1608,83606.0
2021-02-23 15:10:00,118.17,118.87,118.12,118.86,157805.0,115.1706,115.8528,115.1219,115.8431,157805.0
2021-02-23 15:20:00,118.88,119.58,118.86,119.43,406249.0,115.8626,116.5448,115.8431,116.3986,406249.0
2021-02-23 15:30:00,119.45,119.65,119.06,119.34,195184.0,116.4181,116.613,116.038,116.3109,195184.0
2021-02-23 15:40:00,119.36,119.48,118.97,119.0,140248.0,116.3304,116.4473,115.9503,115.9795,140248.0
2021-02-23 15:50:00,119.01,119.39,118.91,119.23,392624.0,115.9893,116.3596,115.8918,116.2037,392624.0
2021-02-24 09:30:00,117.78,118.51,116.77,117.58,185252.0,114.7905,115.502,113.8061,114.5956,185252.0
2021-02-24 09:40:00,117.5,117.86,117.15,117.59,144923.0,114.5176,114.8685,114.1765,114.6053,144923.0
2021-02-24 09:50:00,117.54,117.72,117.17,117.4,134958.0,114.5566,114.732,114.196,114.4201,134958.0
2021-02-24 10:00:00,117.44,117.67,117.2,117.29,110969.0,114.4591,114.6833,114.2252,114.3129,110969.0
2021-02-24 10:10:00,117.26,117.55,117.19,117.47,49442.0,114.2837,114.5663,114.2155,114.4884,49442.0
2021-02-24 10:20:00,117.44,117.72,117.23,117.64,72141.0,114.4591,114.732,114.2544,114.654,72141.0
2021-02-24 10:30:00,117.65,118.35,117.42,118.11,129114.0,114.6638,115.346,114.4396,115.1121,129114.0
2021-02-24 10:40:00,118.07,118.39,117.99,118.22,115202.0,115.0731,115.385,114.9952,115.2193,115202.0
2021-02-24 10:50:00,118.25,118.27,117.87,118.15,90187.0,115.2486,115.2681,114.8782,115.1511,90187.0
2021-02-24 11:00:00,118.15,118.29,117.83,117.9,59202.0,115.1511,115.2875,114.8392,114.9074,59202.0
2021-02-24 11:10:00,117.94,118.27,117.86,118.24,78611.0,114.9464,115.2681,114.8685,115.2388,78611.0
2021-02-24 11:20:00,118.26,118.54,118.2,118.29,64904.0,115.2583,115.5312,115.1998,115.2875,64904.0
2021-02-24 11:30:00,118.29,118.37,118.19,118.37,58091.0,115.2875,115.3655,115.1901,115.3655,58091.0
2021-02-24 11:40:00,118.36,118.36,117.81,118.02,43099.0,115.3558,115.3558,114.8197,115.0244,43099.0
2021-02-24 11:50:00,117.99,118.22,117.92,118.15,57111.0,114.9952,115.2193,114.9269,115.1511,57111.0
2021-02-24 12:00:00,118.15,118.31,118.06,118.12,57531.0,115.1511,115.307,115.0634,115.1219,57531.0
2021-02-24 12:10:00,118.12,118.3,118.04,118.06,38171.0,115.1219,115.2973,115.0439,115.0634,38171.0
2021-02-24 12:20:00,118.04,118.09,117.81,118.06,44350.0,115.0439,115.0926,114.8197,115.0634,44350.0
2021-02-24 12:30:00,118.03,118.18,118.03,118.11,46525.0,115.0341,115.1803,115.0341,115.1121,46525.0
2021-02-24 12:40:00,118.1,118.32,118.09,118.13,66924.0,115.1024,115.3168,115.0926,115.1316,66924.0
2021-02-24 12:50:00,118.13,118.19,117.96,118.02,90710.0,115.1316,115.1901,114.9659,115.0244,90710.0
2021-02-24 13:00:00,118.0,118.03,117.56,117.82,56266.0,115.0049,115.0341,114.5761,114.8295,56266.0
2021-02-24 13:10:00,117.83,118.05,117.77,118.0,37585.0,114.8392,115.0536,114.7807,115.0049,37585.0
2021-02-24 13:20:00,118.0,118.22,117.96,118.18,38877.0,115.0049,115.2193,114.9659,115.1803,38877.0
2021-02-24 13:30:00,118.22,118.56,118.14,118.56,60694.0,115.2193,115.5507,115.1414,115.5507,60694.0
2021-02-24 13:40:00,118.56,118.66,118.36,118.49,59479.0,115.5507,115.6482,115.3558,115.4825,59479.0
2021-02-24 13:50:00,118.49,118.74,118.44,118.56,36447.0,115.4825,115.7261,115.4337,115.5507,36447.0
2021-02-24 14:00:00,118.6,118.68,118.47,118.67,43364.0,115.5897,115.6676,115.463,115.6579,43364.0
2021-02-24 14:10:00,118.67,118.85,118.66,118.84,67574.0,115.6579,115.8333,115.6482,115.8236,67574.0
2021-02-24 14:20:00,118.85,118.97,118.7,118.95,65512.0,115.8333,115.9503,115.6871,115.9308,65512.0
2021-02-24 14:30:00,118.96,119.01,118.84,118.92,40449.0,115.9405,115.9893,115.8236,115.9016,40449.0
2021-02-24 14:40:00,118.93,119.04,118.9,118.93,24346.0,115.9113,116.0185,115.8821,115.9113,24346.0
2021-02-24 14:50:00,118.93,119.17,118.9,119.02,54183.0,115.9113,116.1452,115.8821,115.999,54183.0
2021-02-24 15:00:00,119.02,119.2,118.97,119.19,65301.0,115.999,116.1744,115.9503,116.1647,65301.0
2021-02-24 15:10:00,119.19,119.42,118.96,118.98,49048.0,116.1647,116.3889,115.9405,115.96,49048.0
2021-02-24 15:20:00,118.99,119.25,118.96,119.23,58563.0,115.9698,116.2232,115.9405,116.2037,58563.0
2021-02-24 15:30:00,119.21,119.41,118.99,119.27,86087.0,116.1842,116.3791,115.9698,116.2427,86087.0
2021-02-24 15:40:00,119.25,119.45,119.12,119.45,114820.0,116.2232,116.4181,116.0965,116.4181,114820.0
2021-02-24 15:50:00,119.44,119.51,119.07,119.38,320410.0,116.4084,116.4766,116.0477,116.3499,320410.0
2021-02-25 09:30:00,124.39,125.34,122.37,123.2,1650113.0,121.2327,122.1586,119.264,120.0729,1650113.0
2021-02-25 09:40:00,123.15,123.48,122.64,122.64,546709.0,120.0242,120.3458,119.5271,119.5271,546709.0
2021-02-25 09:50:00,122.59,123.0,122.28,122.37,174664.0,119.4784,119.878,119.1763,119.264,174664.0
2021-02-25 10:00:00,122.39,122.42,120.76,120.88,305339.0,119.2835,119.3127,117.6949,117.8118,305339.0
2021-02-25 10:10:00,120.86,121.13,120.62,120.79,221416.0,117.7923,118.0555,117.5584,117.7241,221416.0
2021-02-25 10:20:00,120.81,121.25,120.69,120.81,327339.0,117.7436,118.1724,117.6266,117.7436,327339.0
2021-02-25 10:30:00,120.86,120.91,119.91,120.18,175621.0,117.7923,117.841,116.8664,117.1296,175621.0
2021-02-25 10:40:00,120.18,120.56,119.92,120.14,294385.0,117.1296,117.4999,116.8762,117.0906,294385.0
2021-02-25 10:50:00,120.09,121.78,119.77,121.57,166007.0,117.0419,118.689,116.73,118.4843,166007.0
2021-02-25 11:00:00,121.57,121.74,121.32,121.67,155578.0,118.4843,118.65,118.2406,118.5818,155578.0
2021-02-25 11:10:00,121.67,122.31,121.46,122.09,138720.0,118.5818,119.2055,118.3771,118.9911,138720.0
2021-02-25 11:20:00,122.12,122.43,121.07,121.17,214150.0,119.0203,119.3225,117.997,118.0944,214150.0
2021-02-25 11:30:00,121.14,121.27,120.83,121.27,142510.0,118.0652,118.1919,117.7631,118.1919,142510.0
2021-02-25 11:40:00,121.3,121.44,120.81,120.86,132192.0,118.2211,118.3576,117.7436,117.7923,132192.0
2021-02-25 11:50:00,120.82,121.02,120.39,120.47,166789.0,117.7533,117.9483,117.3342,117.4122,166789.0
2021-02-25 12:00:00,120.47,121.18,120.32,121.09,135794.0,117.4122,118.1042,117.266,118.0165,135794.0
2021-02-25 12:10:00,121.09,121.18,120.67,120.9,70050.0,118.0165,118.1042,117.6071,117.8313,70050.0
2021-02-25 12:20:00,120.93,121.41,120.71,121.36,115213.0,117.8605,118.3284,117.6461,118.2796,115213.0
2021-02-25 12:30:00,121.32,121.75,120.85,121.59,213664.0,118.2406,118.6597,117.7826,118.5038,213664.0
2021-02-25 12:40:00,121.62,121.9,121.36,121.41,118756.0,118.533,118.8059,118.2796,118.3284,118756.0
2021-02-25 12:50:00,121.4,121.4,120.39,120.61,155818.0,118.3186,118.3186,117.3342,117.5487,155818.0
2021-02-25 13:00:00,120.59,120.66,119.74,120.44,152879.0,117.5292,117.5974,116.7007,117.383,152879.0
2021-02-25 13:10:00,120.46,120.68,120.2,120.65,129813.0,117.4025,117.6169,117.1491,117.5876,129813.0
2021-02-25 13:20:00,120.66,121.5,120.65,121.5,148244.0,117.5974,118.4161,117.5876,118.4161,148244.0
2021-02-25 13:30:00,121.48,121.54,120.8,121.22,130687.0,118.3966,118.4551,117.7338,118.1432,130687.0
2021-02-25 13:40:00,121.26,121.53,121.07,121.34,83123.0,118.1822,118.4453,117.997,118.2601,83123.0
2021-02-25 13:50:00,121.36,121.47,120.96,121.14,250942.0,118.2796,118.3868,117.8898,118.0652,250942.0
2021-02-25 14:00:00,121.16,121.97,121.0,121.82,104237.0,118.0847,118.8741,117.9288,118.7279,104237.0
2021-02-25 14:10:00,121.88,122.28,121.88,122.05,124808.0,118.7864,119.1763,118.7864,118.9521,124808.0
2021-02-25 14:20:00,122.05,122.39,121.9,122.2,102638.0,118.9521,119.2835,118.8059,119.0983,102638.0
2021-02-25 14:30:00,122.2,122.2,121.45,121.47,110330.0,119.0983,119.0983,118.3673,118.3868,110330.0
2021-02-25 14:40:00,121.47,121.81,121.44,121.5,84905.0,118.3868,118.7182,118.3576,118.4161,84905.0
2021-02-25 14:50:00,121.5,121.82,121.26,121.72,109524.0,118.4161,118.7279,118.1822,118.6305,109524.0
2021-02-25 15:00:00,121.69,121.86,121.0,121.1,124817.0,118.6012,118.7669,117.9288,118.0262,124817.0
2021-02-25 15:10:00,121.11,121.37,120.91,120.99,186558.0,118.036,118.2894,117.841,117.919,186558.0
2021-02-25 15:20:00,121.04,121.24,120.9,121.08,152478.0,117.9677,118.1627,117.8313,118.0067,152478.0
2021-02-25 15:30:00,121.07,121.52,120.87,121.1,201319.0,117.997,118.4356,117.8021,118.0262,201319.0
2021-02-25 15:40:00,121.12,121.72,120.86,121.5,372231.0,118.0457,118.6305,117.7923,118.4161,372231.0
2021-02-25 15:50:00,121.49,121.67,120.76,120.91,661110.0,118.4063,118.5818,117.6949,117.841,661110.0
2021-02-26 09:30:00,119.7,121.0,118.88,120.94,336085.0,116.6618,117.9288,115.8626,117.8703,336085.0
2021-02-26 09:40:00,120.97,121.33,120.17,121.17,92526.0,117.8995,118.2504,117.1198,118.0944,92526.0
2021-02-26 09:50:00,121.19,121.21,120.5,120.79,56904.0,118.1139,118.1334,117.4414,117.7241,56904.0
2021-02-26 10:00:00,120.69,121.03,120.23,120.23,58026.0,117.6266,117.958,117.1783,117.1783,58026.0
2021-02-26 10:10:00,120.18,120.2,119.53,119.72,78532.0,117.1296,117.1491,116.4961,116.6812,78532.0
2021-02-26 10:20:00,119.75,120.6,119.74,119.9,70702.0,116.7105,117.5389,116.7007,116.8567,70702.0
2021-02-26 10:30:00,119.76,120.87,119.76,120.84,102701.0,116.7202,117.8021,116.7202,117.7728,102701.0
2021-02-26 10:40:00,120.82,121.11,120.63,120.84,41918.0,117.7533,118.036,117.5682,117.7728,41918.0
2021-02-26 10:50:00,120.86,121.66,120.86,121.54,90357.0,117.7923,118.572,117.7923,118.4551,90357.0
2021-02-26 11:00:00,121.53,121.54,121.14,121.25,42716.0,118.4453,118.4551,118.0652,118.1724,42716.0
2021-02-26 11:10:00,121.27,121.27,120.46,120.5,50658.0,118.1919,118.1919,117.4025,117.4414,50658.0
2021-02-26 11:20:00,120.47,120.65,120.28,120.32,42963.0,117.4122,117.5876,117.227,117.266,42963.0
2021-02-26 11:30:00,120.4,121.2,120.4,121.15,58560.0,117.344,118.1237,117.344,118.075,58560.0
2021-02-26 11:40:00,121.15,121.2,120.62,121.03,72805.0,118.075,118.1237,117.5584,117.958,72805.0
2021-02-26 11:50:00,121.01,121.28,121.01,121.23,44751.0,117.9385,118.2017,117.9385,118.1529,44751.0
2021-02-26 12:00:00,121.22,121.24,120.59,121.07,35119.0,118.1432,118.1627,117.5292,117.997,35119.0
2021-02-26 12:10:00,121.12,121.45,121.04,121.43,53229.0,118.0457,118.3673,117.9677,118.3478,53229.0
2021-02-26 12:20:00,121.43,121.47,120.88,121.05,36342.0,118.3478,118.3868,117.8118,117.9775,36342.0
2021-02-26 12:30:00,121.08,121.2,120.69,120.7,50876.0,118.0067,118.1237,117.6266,117.6364,50876.0
2021-02-26 12:40:00,120.7,120.79,120.51,120.67,24663.0,117.6364,117.7241,117.4512,117.6071,24663.0
2021-02-26 12:50:00,120.65,120.8,120.44,120.58,33281.0,117.5876,117.7338,117.383,117.5194,33281.0
2021-02-26 13:00:00,120.6,120.61,120.18,120.45,43839.0,117.5389,117.5487,117.1296,117.3927,43839.0
2021-02-26 13:10:00,120.4,120.48,120.17,120.37,43337.0,117.344,117.422,117.1198,117.3147,43337.0
2021-02-26 13:20:00,120.4,120.86,120.38,120.72,32407.0,117.344,117.7923,117.3245,117.6559,32407.0
2021-02-26 13:30:00,120.75,120.83,120.47,120.59,47867.0,117.6851,117.7631,117.4122,117.5292,47867.0
2021-02-26 13:40:00,120.58,120.81,120.26,120.38,150793.0,117.5194,117.7436,117.2075,117.3245,150793.0
2021-02-26 13:50:00,120.38,120.81,120.35,120.59,54831.0,117.3245,117.7436,117.2953,117.5292,54831.0
2021-02-26 14:00:00,120.61,120.76,120.34,120.5,39201.0,117.5487,117.6949,117.2855,117.4414,39201.0
2021-02-26 14:10:00,120.53,120.67,120.4,120.45,47972.0,117.4707,117.6071,117.344,117.3927,47972.0
2021-02-26 14:20:00,120.46,120.95,120.44,120.88,27210.0,117.4025,117.88,117.383,117.8118,27210.0
2021-02-26 14:30:00,120.86,121.59,120.82,121.53,70461.0,117.7923,118.5038,117.7533,118.4453,70461.0
2021-02-26 14:40:00,121.5,121.58,121.08,121.2,113108.0,118.4161,118.494,118.0067,118.1237,113108.0
2021-02-26 14:50:00,121.19,121.23,120.78,120.89,55706.0,118.1139,118.1529,117.7143,117.8216,55706.0
2021-02-26 15:00:00,120.92,121.18,120.77,121.12,67315.0,117.8508,118.1042,117.7046,118.0457,67315.0
2021-02-26 15:10:00,121.09,121.11,120.62,120.71,53225.0,118.0165,118.036,117.5584,117.6461,53225.0
2021-02-26 15:20:00,120.7,120.73,120.16,120.23,68457.0,117.6364,117.6656,117.1101,117.1783,68457.0
2021-02-26 15:30:00,120.2,120.35,120.05,120.26,65251.0,117.1491,117.2953,117.0029,117.2075,65251.0
2021-02-26 15:40:00,120.25,120.96,120.12,120.93,99233.0,117.1978,117.8898,117.0711,117.8605,99233.0
2021-02-26 15:50:00,120.91,120.91,119.96,119.98,449045.0,117.841,117.841,116.9152,116.9346,449045.0
2021-03-01 09:30:00,120.37,121.1,120.27,120.8,207161.0,117.3147,118.0262,117.2173,117.7338,207161.0
2021-03-01 09:40:00,120.79,121.9,120.47,121.22,96636.0,117.7241,118.8059,117.4122,118.1432,96636.0
2021-03-01 09:50:00,121.32,121.61,120.99,121.32,140202.0,118.2406,118.5233,117.919,118.2406,140202.0
2021-03-01 10:00:00,121.4,122.26,121.27,121.95,289531.0,118.3186,119.1568,118.1919,118.8546,289531.0
2021-03-01 10:10:00,121.96,122.35,121.79,122.34,77122.0,118.8644,119.2445,118.6987,119.2347,77122.0
2021-03-01 10:20:00,122.32,123.16,122.29,123.03,220640.0,119.2153,120.0339,119.186,119.9072,220640.0
2021-03-01 10:30:00,123.06,123.36,122.92,123.35,180722.0,119.9365,120.2289,119.8,120.2191,180722.0
2021-03-01 10:40:00,123.35,123.69,123.12,123.5,132303.0,120.2191,120.5505,119.9949,120.3653,132303.0
2021-03-01 10:50:00,123.5,123.9,123.28,123.36,145723.0,120.3653,120.7552,120.1509,120.2289,145723.0
2021-03-01 11:00:00,123.39,123.45,123.0,123.2,84893.0,120.2581,120.3166,119.878,120.0729,84893.0
2021-03-01 11:10:00,123.19,123.26,122.86,123.26,103890.0,120.0632,120.1314,119.7415,120.1314,103890.0
2021-03-01 11:20:00,123.25,123.25,122.55,122.6,51766.0,120.1216,120.1216,119.4394,119.4881,51766.0
2021-03-01 11:30:00,122.64,122.94,122.62,122.88,56515.0,119.5271,119.8195,119.5076,119.761,56515.0
2021-03-01 11:40:00,122.86,123.12,122.82,123.07,87251.0,119.7415,119.9949,119.7026,119.9462,87251.0
2021-03-01 11:50:00,123.08,123.1,122.91,123.01,33505.0,119.956,119.9755,119.7903,119.8877,33505.0
2021-03-01 12:00:00,123.02,123.19,122.92,123.15,82871.0,119.8975,120.0632,119.8,120.0242,82871.0
2021-03-01 12:10:00,123.17,123.21,122.84,122.96,57799.0,120.0437,120.0827,119.7221,119.839,57799.0
2021-03-01 12:20:00,122.93,123.1,122.84,122.86,87888.0,119.8098,119.9755,119.7221,119.7415,87888.0
2021-03-01 12:30:00,122.87,122.89,122.68,122.86,55603.0,119.7513,119.7708,119.5661,119.7415,55603.0
2021-03-01 12:40:00,122.88,123.01,122.72,122.97,64452.0,119.761,119.8877,119.6051,119.8488,64452.0
2021-03-01 12:50:00,122.96,123.01,122.69,122.81,64341.0,119.839,119.8877,119.5759,119.6928,64341.0
2021-03-01 13:00:00,122.85,122.91,122.72,122.75,45651.0,119.7318,119.7903,119.6051,119.6343,45651.0
2021-03-01 13:10:00,122.76,122.81,122.52,122.71,41631.0,119.6441,119.6928,119.4102,119.5954,41631.0
2021-03-01 13:20:00,122.69,123.03,122.69,123.01,73217.0,119.5759,119.9072,119.5759,119.8877,73217.0
2021-03-01 13:30:00,122.98,123.11,122.94,123.05,74627.0,119.8585,119.9852,119.8195,119.9267,74627.0
2021-03-01 13:40:00,123.05,123.24,122.99,123.17,50679.0,119.9267,120.1119,119.8682,120.0437,50679.0
2021-03-01 13:50:00,123.17,123.26,123.14,123.26,78211.0,120.0437,120.1314,120.0144,120.1314,78211.0
2021-03-01 14:00:00,123.25,123.77,123.23,123.58,77723.0,120.1216,120.6285,120.1022,120.4433,77723.0
2021-03-01 14:10:00,123.61,123.93,123.61,123.89,54442.0,120.4725,120.7844,120.4725,120.7454,54442.0
2021-03-01 14:20:00,123.92,123.93,123.51,123.57,48334.0,120.7746,120.7844,120.375,120.4335,48334.0
2021-03-01 14:30:00,123.57,123.63,123.48,123.6,45357.0,120.4335,120.492,120.3458,120.4628,45357.0
2021-03-01 14:40:00,123.62,123.76,123.48,123.58,67213.0,120.4823,120.6187,120.3458,120.4433,67213.0
2021-03-01 14:50:00,123.58,123.63,123.47,123.51,49941.0,120.4433,120.492,120.3361,120.375,49941.0
2021-03-01 15:00:00,123.55,123.66,123.47,123.51,68830.0,120.414,120.5212,120.3361,120.375,68830.0
2021-03-01 15:10:00,123.51,123.58,123.4,123.47,52334.0,120.375,120.4433,120.2678,120.3361,52334.0
2021-03-01 15:20:00,123.48,123.68,123.48,123.64,198491.0,120.3458,120.5407,120.3458,120.5017,198491.0
2021-03-01 15:30:00,123.64,123.75,123.56,123.58,82545.0,120.5017,120.609,120.4238,120.4433,82545.0
2021-03-01 15:40:00,123.58,123.65,123.38,123.59,123728.0,120.4433,120.5115,120.2483,120.453,123728.0
2021-03-01 15:50:00,123.58,123.85,123.29,123.59,293304.0,120.4433,120.7064,120.1606,120.453,293304.0
2021-03-02 09:30:00,123.9,124.56,123.8,124.14,241760.0,120.7552,121.3984,120.6577,120.9891,241760.0
2021-03-02 09:40:00,124.16,124.55,123.84,124.45,190831.0,121.0086,121.3887,120.6967,121.2912,190831.0
2021-03-02 09:50:00,124.5,124.55,124.06,124.18,114548.0,121.3399,121.3887,120.9111,121.028,114548.0
2021-03-02 10:00:00,124.1,124.14,123.66,123.93,59850.0,120.9501,120.9891,120.5212,120.7844,59850.0
2021-03-02 10:10:00,123.93,124.05,123.57,123.81,93817.0,120.7844,120.9013,120.4335,120.6674,93817.0
2021-03-02 10:20:00,123.79,123.82,123.37,123.51,74074.0,120.6479,120.6772,120.2386,120.375,74074.0
2021-03-02 10:30:00,123.48,123.94,123.44,123.47,48327.0,120.3458,120.7941,120.3068,120.3361,48327.0
2021-03-02 10:40:00,123.5,123.66,123.14,123.23,136901.0,120.3653,120.5212,120.0144,120.1022,136901.0
2021-03-02 10:50:00,123.22,123.4,122.91,123.39,29694.0,120.0924,120.2678,119.7903,120.2581,29694.0
2021-03-02 11:00:00,123.38,123.48,122.85,123.48,24584.0,120.2483,120.3458,119.7318,120.3458,24584.0
2021-03-02 11:10:00,123.43,123.43,122.7,122.78,26522.0,120.2971,120.2971,119.5856,119.6636,26522.0
2021-03-02 11:20:00,122.82,122.97,122.57,122.86,48738.0,119.7026,119.8488,119.4589,119.7415,48738.0
2021-03-02 11:30:00,122.86,122.91,122.65,122.86,34426.0,119.7415,119.7903,119.5369,119.7415,34426.0
2021-03-02 11:40:00,122.89,123.07,122.64,122.9,31676.0,119.7708,119.9462,119.5271,119.7805,31676.0
2021-03-02 11:50:00,122.92,123.35,122.69,123.25,51235.0,119.8,120.2191,119.5759,120.1216,51235.0
2021-03-02 12:00:00,123.19,123.4,123.13,123.33,40313.0,120.0632,120.2678,120.0047,120.1996,40313.0
2021-03-02 12:10:00,123.32,123.72,123.15,123.59,87635.0,120.1899,120.5797,120.0242,120.453,87635.0
2021-03-02 12:20:00,123.59,123.59,123.36,123.51,16277.0,120.453,120.453,120.2289,120.375,16277.0
2021-03-02 12:30:00,123.5,123.57,123.42,123.42,19063.0,120.3653,120.4335,120.2873,120.2873,19063.0
2021-03-02 12:40:00,123.43,123.55,123.4,123.4,13804.0,120.2971,120.414,120.2678,120.2678,13804.0
2021-03-02 12:50:00,123.41,123.51,123.27,123.32,11671.0,120.2776,120.375,120.1411,120.1899,11671.0
2021-03-02 13:00:00,123.35,123.66,123.34,123.52,37785.0,120.2191,120.5212,120.2094,120.3848,37785.0
2021-03-02 13:10:00,123.51,123.64,123.48,123.57,20369.0,120.375,120.5017,120.3458,120.4335,20369.0
2021-03-02 13:20:00,123.55,123.56,123.37,123.39,40306.0,120.414,120.4238,120.2386,120.2581,40306.0
2021-03-02 13:30:00,123.44,123.96,123.42,123.86,37215.0,120.3068,120.8136,120.2873,120.7162,37215.0
2021-03-02 13:40:00,123.83,123.89,123.7,123.85,33693.0,120.6869,120.7454,120.5602,120.7064,33693.0
2021-03-02 13:50:00,123.86,123.96,123.78,123.78,59464.0,120.7162,120.8136,120.6382,120.6382,59464.0
2021-03-02 14:00:00,123.79,123.88,123.63,123.64,23344.0,120.6479,120.7357,120.492,120.5017,23344.0
2021-03-02 14:10:00,123.62,123.64,123.42,123.42,36825.0,120.4823,120.5017,120.2873,120.2873,36825.0
2021-03-02 14:20:00,123.39,123.46,123.26,123.35,32490.0,120.2581,120.3263,120.1314,120.2191,32490.0
2021-03-02 14:30:00,123.35,123.57,123.1,123.51,39198.0,120.2191,120.4335,119.9755,120.375,39198.0
2021-03-02 14:40:00,123.51,123.6,123.41,123.52,23123.0,120.375,120.4628,120.2776,120.3848,23123.0
2021-03-02 14:50:00,123.55,123.67,123.52,123.52,45854.0,120.414,120.531,120.3848,120.3848,45854.0
2021-03-02 15:00:00,123.54,123.69,123.5,123.53,27368.0,120.4043,120.5505,120.3653,120.3945,27368.0
2021-03-02 15:10:00,123.55,123.64,123.23,123.24,42051.0,120.414,120.5017,120.1022,120.1119,42051.0
2021-03-02 15:20:00,123.22,123.46,123.22,123.37,61745.0,120.0924,120.3263,120.0924,120.2386,61745.0
2021-03-02 15:30:00,123.37,123.42,122.85,122.97,100227.0,120.2386,120.2873,119.7318,119.8488,100227.0
2021-03-02 15:40:00,122.95,123.05,122.79,122.94,82953.0,119.8293,119.9267,119.6733,119.8195,82953.0
2021-03-02 15:50:00,123.0,123.0,122.42,122.45,381788.0,119.878,119.878,119.3127,119.342,381788.0
2021-03-03 09:30:00,121.44,121.9,121.3,121.62,108020.0,118.3576,118.8059,118.2211,118.533,108020.0
2021-03-03 09:40:00,121.54,121.79,121.23,121.71,125578.0,118.4551,118.6987,118.1529,118.6207,125578.0
2021-03-03 09:50:00,121.79,121.94,121.2,121.36,45400.0,118.6987,118.8449,118.1237,118.2796,45400.0
2021-03-03 10:00:00,121.35,121.59,121.05,121.24,37132.0,118.2699,118.5038,117.9775,118.1627,37132.0
2021-03-03 10:10:00,121.2,121.39,120.92,121.34,65064.0,118.1237,118.3089,117.8508,118.2601,65064.0
2021-03-03 10:20:00,121.35,121.65,121.22,121.34,33725.0,118.2699,118.5623,118.1432,118.2601,33725.0
2021-03-03 10:30:00,121.23,121.6,121.03,121.47,67811.0,118.1529,118.5135,117.958,118.3868,67811.0
2021-03-03 10:40:00,121.46,121.59,120.97,121.37,61876.0,118.3771,118.5038,117.8995,118.2894,61876.0
2021-03-03 10:50:00,121.34,121.5,120.92,121.46,51879.0,118.2601,118.4161,117.8508,118.3771,51879.0
2021-03-03 11:00:00,121.42,121.66,121.05,121.05,39616.0,118.3381,118.572,117.9775,117.9775,39616.0
2021-03-03 11:10:00,121.14,121.18,120.66,121.06,55848.0,118.0652,118.1042,117.5974,117.9872,55848.0
2021-03-03 11:20:00,121.05,121.26,120.95,121.24,22594.0,117.9775,118.1822,117.88,118.1627,22594.0
2021-03-03 11:30:00,121.24,121.4,120.77,120.86,106049.0,118.1627,118.3186,117.7046,117.7923,106049.0
2021-03-03 11:40:00,120.87,120.9,120.32,120.47,53592.0,117.8021,117.8313,117.266,117.4122,53592.0
2021-03-03 11:50:00,120.43,120.66,120.18,120.18,44877.0,117.3732,117.5974,117.1296,117.1296,44877.0
2021-03-03 12:00:00,120.16,120.33,120.05,120.15,38104.0,117.1101,117.2758,117.0029,117.1003,38104.0
2021-03-03 12:10:00,120.15,120.45,120.07,120.31,24285.0,117.1003,117.3927,117.0224,117.2563,24285.0
2021-03-03 12:20:00,120.29,120.55,120.25,120.55,30364.0,117.2368,117.4902,117.1978,117.4902,30364.0
2021-03-03 12:30:00,120.53,120.66,120.28,120.29,61420.0,117.4707,117.5974,117.227,117.2368,61420.0
2021-03-03 12:40:00,120.31,120.61,120.23,120.61,97175.0,117.2563,117.5487,117.1783,117.5487,97175.0
2021-03-03 12:50:00,120.59,120.74,120.47,120.53,50276.0,117.5292,117.6754,117.4122,117.4707,50276.0
2021-03-03 13:00:00,120.5,120.6,120.43,120.57,46914.0,117.4414,117.5389,117.3732,117.5097,46914.0
2021-03-03 13:10:00,120.54,120.95,120.4,120.95,43507.0,117.4804,117.88,117.344,117.88,43507.0
2021-03-03 13:20:00,120.95,121.22,120.9,120.92,28793.0,117.88,118.1432,117.8313,117.8508,28793.0
2021-03-03 13:30:00,120.9,120.9,120.44,120.46,39772.0,117.8313,117.8313,117.383,117.4025,39772.0
2021-03-03 13:40:00,120.46,120.46,120.01,120.02,53308.0,117.4025,117.4025,116.9639,116.9736,53308.0
2021-03-03 13:50:00,120.01,120.14,119.69,119.91,76586.0,116.9639,117.0906,116.652,116.8664,76586.0
2021-03-03 14:00:00,119.96,119.97,119.31,119.41,113533.0,116.9152,116.9249,116.2817,116.3791,113533.0
2021-03-03 14:10:00,119.44,119.72,119.34,119.4,54266.0,116.4084,116.6812,116.3109,116.3694,54266.0
2021-03-03 14:20:00,119.42,119.52,119.21,119.41,88075.0,116.3889,116.4863,116.1842,116.3791,88075.0
2021-03-03 14:30:00,119.35,119.62,119.11,119.49,163123.0,116.3206,116.5838,116.0867,116.4571,163123.0
2021-03-03 14:40:00,119.48,119.77,119.38,119.46,85449.0,116.4473,116.73,116.3499,116.4278,85449.0
2021-03-03 14:50:00,119.52,120.0,119.48,119.63,94998.0,116.4863,116.9541,116.4473,116.5935,94998.0
2021-03-03 15:00:00,119.6,119.64,119.27,119.28,229082.0,116.5643,116.6033,116.2427,116.2524,229082.0
2021-03-03 15:10:00,119.28,119.47,118.96,119.31,135017.0,116.2524,116.4376,115.9405,116.2817,135017.0
2021-03-03 15:20:00,119.29,119.3,118.73,118.84,184829.0,116.2622,116.2719,115.7164,115.8236,184829.0
2021-03-03 15:30:00,118.81,119.2,118.8,119.13,141861.0,115.7943,116.1744,115.7846,116.1062,141861.0
2021-03-03 15:40:00,119.13,119.42,119.07,119.15,136638.0,116.1062,116.3889,116.0477,116.1257,136638.0
2021-03-03 15:50:00,119.16,119.16,118.62,118.78,326877.0,116.1355,116.1355,115.6092,115.7651,326877.0
2021-03-04 09:30:00,119.19,120.29,118.25,119.96,166799.0,116.1647,117.2368,115.2486,116.9152,166799.0
2021-03-04 09:40:00,119.95,120.06,119.35,119.49,54653.0,116.9054,117.0126,116.3206,116.4571,54653.0
2021-03-04 09:50:00,119.47,119.68,119.03,119.43,75759.0,116.4376,116.6423,116.0088,116.3986,75759.0
2021-03-04 10:00:00,119.45,119.83,119.17,119.67,99745.0,116.4181,116.7885,116.1452,116.6325,99745.0
2021-03-04 10:10:00,119.59,120.02,119.32,119.47,93522.0,116.5545,116.9736,116.2914,116.4376,93522.0
2021-03-04 10:20:00,119.4,119.8,118.91,119.38,58832.0,116.3694,116.7592,115.8918,116.3499,58832.0
2021-03-04 10:30:00,119.38,120.01,119.38,120.01,60703.0,116.3499,116.9639,116.3499,116.9639,60703.0
2021-03-04 10:40:00,120.04,120.49,119.86,120.29,34169.0,116.9931,117.4317,116.8177,117.2368,34169.0
2021-03-04 10:50:00,120.32,120.68,119.89,120.44,89090.0,117.266,117.6169,116.8469,117.383,89090.0
2021-03-04 11:00:00,120.48,120.8,120.08,120.15,47758.0,117.422,117.7338,117.0321,117.1003,47758.0
2021-03-04 11:10:00,120.18,120.46,119.94,120.3,36656.0,117.1296,117.4025,116.8957,117.2465,36656.0
2021-03-04 11:20:00,120.25,120.72,120.0,120.66,48431.0,117.1978,117.6559,116.9541,117.5974,48431.0
2021-03-04 11:30:00,120.66,121.05,120.62,120.92,34783.0,117.5974,117.9775,117.5584,117.8508,34783.0
2021-03-04 11:40:00,120.93,121.52,120.89,121.44,60236.0,117.8605,118.4356,117.8216,118.3576,60236.0
2021-03-04 11:50:00,121.49,121.49,120.91,120.94,55184.0,118.4063,118.4063,117.841,117.8703,55184.0
2021-03-04 12:00:00,121.0,121.18,120.63,120.81,64110.0,117.9288,118.1042,117.5682,117.7436,64110.0
2021-03-04 12:10:00,120.79,121.11,119.98,120.77,113743.0,117.7241,118.036,116.9346,117.7046,113743.0
2021-03-04 12:20:00,120.79,121.0,119.41,119.81,99212.0,117.7241,117.9288,116.3791,116.769,99212.0
2021-03-04 12:30:00,119.77,119.92,119.39,119.82,103233.0,116.73,116.8762,116.3596,116.7787,103233.0
2021-03-04 12:40:00,119.96,120.17,119.41,119.48,72679.0,116.9152,117.1198,116.3791,116.4473,72679.0
2021-03-04 12:50:00,119.52,119.71,118.64,119.09,49122.0,116.4863,116.6715,115.6287,116.0672,49122.0
2021-03-04 13:00:00,119.1,119.3,118.77,119.03,43733.0,116.077,116.2719,115.7554,116.0088,43733.0
2021-03-04 13:10:00,118.98,119.11,118.61,118.92,53665.0,115.96,116.0867,115.5994,115.9016,53665.0
2021-03-04 13:20:00,118.97,119.28,118.5,119.28,73752.0,115.9503,116.2524,115.4922,116.2524,73752.0
2021-03-04 13:30:00,119.29,119.33,118.81,119.07,54163.0,116.2622,116.3011,115.7943,116.0477,54163.0
2021-03-04 13:40:00,119.05,119.24,117.91,118.03,81089.0,116.0283,116.2134,114.9172,115.0341,81089.0
2021-03-04 13:50:00,118.05,118.09,117.41,117.55,56146.0,115.0536,115.0926,114.4299,114.5663,56146.0
2021-03-04 14:00:00,117.55,118.51,117.55,118.51,110437.0,114.5663,115.502,114.5663,115.502,110437.0
2021-03-04 14:10:00,118.55,118.6,117.99,118.4,36721.0,115.5409,115.5897,114.9952,115.3948,36721.0
2021-03-04 14:20:00,118.41,119.15,118.41,119.04,66818.0,115.4045,116.1257,115.4045,116.0185,66818.0
2021-03-04 14:30:00,119.0,119.01,118.18,118.4,49142.0,115.9795,115.9893,115.1803,115.3948,49142.0
2021-03-04 14:40:00,118.33,119.1,118.32,118.91,58813.0,115.3265,116.077,115.3168,115.8918,58813.0
2021-03-04 14:50:00,118.92,118.99,118.52,118.85,57205.0,115.9016,115.9698,115.5117,115.8333,57205.0
2021-03-04 15:00:00,118.82,118.96,118.37,118.47,65668.0,115.8041,115.9405,115.3655,115.463,65668.0
2021-03-04 15:10:00,118.46,118.47,118.02,118.18,59820.0,115.4532,115.463,115.0244,115.1803,59820.0
2021-03-04 15:20:00,118.17,118.8,118.01,118.65,98861.0,115.1706,115.7846,115.0147,115.6384,98861.0
2021-03-04 15:30:00,118.67,118.98,118.13,118.19,96146.0,115.6579,115.96,115.1316,115.1901,96146.0
2021-03-04 15:40:00,118.2,119.02,118.19,119.02,163211.0,115.1998,115.999,115.1901,115.999,163211.0
2021-03-04 15:50:00,119.04,119.28,118.4,118.69,474568.0,116.0185,116.2524,115.3948,115.6774,474568.0
2021-03-05 09:30:00,120.14,120.16,118.54,119.78,248145.0,117.0906,117.1101,115.5312,116.7397,248145.0
2021-03-05 09:40:00,119.81,120.04,119.2,119.2,159361.0,116.769,116.9931,116.1744,116.1744,159361.0
2021-03-05 09:50:00,119.17,119.58,118.91,119.51,90559.0,116.1452,116.5448,115.8918,116.4766,90559.0
2021-03-05 10:00:00,119.42,119.98,119.28,119.56,68809.0,116.3889,116.9346,116.2524,116.5253,68809.0
2021-03-05 10:10:00,119.58,119.78,118.75,119.42,59943.0,116.5448,116.7397,115.7359,116.3889,59943.0
2021-03-05 10:20:00,119.34,120.79,118.8,120.79,184532.0,116.3109,117.7241,115.7846,117.7241,184532.0
2021-03-05 10:30:00,120.79,120.9,119.13,119.42,165388.0,117.7241,117.8313,116.1062,116.3889,165388.0
2021-03-05 10:40:00,119.35,120.05,119.28,119.96,117224.0,116.3206,117.0029,116.2524,116.9152,117224.0
2021-03-05 10:50:00,119.92,120.88,119.9,120.52,152280.0,116.8762,117.8118,116.8567,117.4609,152280.0
2021-03-05 11:00:00,120.55,121.76,120.53,121.63,178262.0,117.4902,118.6695,117.4707,118.5428,178262.0
2021-03-05 11:10:00,121.72,121.81,120.75,121.23,129540.0,118.6305,118.7182,117.6851,118.1529,129540.0
2021-03-05 11:20:00,121.25,122.12,121.15,122.04,197617.0,118.1724,119.0203,118.075,118.9424,197617.0
2021-03-05 11:30:00,122.14,122.25,121.57,122.06,177397.0,119.0398,119.147,118.4843,118.9619,177397.0
2021-03-05 11:40:00,122.07,122.07,121.32,121.47,102876.0,118.9716,118.9716,118.2406,118.3868,102876.0
2021-03-05 11:50:00,121.38,121.79,121.12,121.79,119797.0,118.2991,118.6987,118.0457,118.6987,119797.0
2021-03-05 12:00:00,121.75,122.1,121.35,121.35,119118.0,118.6597,119.0008,118.2699,118.2699,119118.0
2021-03-05 12:10:00,121.35,122.0,121.13,121.91,81435.0,118.2699,118.9034,118.0555,118.8157,81435.0
2021-03-05 12:20:00,121.87,122.44,121.75,122.39,172151.0,118.7767,119.3322,118.6597,119.2835,172151.0
2021-03-05 12:30:00,122.41,122.64,122.07,122.6,109940.0,119.303,119.5271,118.9716,119.4881,109940.0
2021-03-05 12:40:00,122.59,123.15,122.57,122.71,154471.0,119.4784,120.0242,119.4589,119.5954,154471.0
2021-03-05 12:50:00,122.7,123.34,122.62,123.18,144981.0,119.5856,120.2094,119.5076,120.0534,144981.0
2021-03-05 13:00:00,123.2,123.54,122.83,123.31,187204.0,120.0729,120.4043,119.7123,120.1801,187204.0
2021-03-05 13:10:00,123.3,123.61,122.87,123.57,152902.0,120.1704,120.4725,119.7513,120.4335,152902.0
2021-03-05 13:20:00,123.53,123.94,123.48,123.76,127902.0,120.3945,120.7941,120.3458,120.6187,127902.0
2021-03-05 13:30:00,123.77,123.97,123.52,123.7,75090.0,120.6285,120.8234,120.3848,120.5602,75090.0
2021-03-05 13:40:00,123.66,123.77,123.16,123.37,102182.0,120.5212,120.6285,120.0339,120.2386,102182.0
2021-03-05 13:50:00,123.4,123.75,123.1,123.51,93607.0,120.2678,120.609,119.9755,120.375,93607.0
2021-03-05 14:00:00,123.55,123.59,122.84,122.84,79850.0,120.414,120.453,119.7221,119.7221,79850.0
2021-03-05 14:10:00,122.89,123.33,122.7,122.8,95115.0,119.7708,120.1996,119.5856,119.6831,95115.0
2021-03-05 14:20:00,122.82,123.55,122.77,123.49,61738.0,119.7026,120.414,119.6538,120.3556,61738.0
2021-03-05 14:30:00,123.49,123.95,123.45,123.81,73673.0,120.3556,120.8039,120.3166,120.6674,73673.0
2021-03-05 14:40:00,123.85,123.88,123.38,123.8,91677.0,120.7064,120.7357,120.2483,120.6577,91677.0
2021-03-05 14:50:00,123.81,124.24,123.6,124.08,135085.0,120.6674,121.0865,120.4628,120.9306,135085.0
2021-03-05 15:00:00,124.1,124.28,124.05,124.16,89803.0,120.9501,121.1255,120.9013,121.0086,89803.0
2021-03-05 15:10:00,124.16,124.82,124.13,124.35,190749.0,121.0086,121.6518,120.9793,121.1937,190749.0
2021-03-05 15:20:00,124.33,124.87,124.2,124.45,189863.0,121.1742,121.7005,121.0475,121.2912,189863.0
2021-03-05 15:30:00,124.42,125.0,124.42,124.98,195274.0,121.262,121.8272,121.262,121.8077,195274.0
2021-03-05 15:40:00,124.96,124.99,124.31,124.75,203997.0,121.7882,121.8175,121.1547,121.5836,203997.0
2021-03-05 15:50:00,124.78,125.35,124.33,124.69,720246.0,121.6128,122.1683,121.1742,121.5251,720246.0
2021-03-08 09:30:00,123.97,125.33,123.85,125.23,270531.0,120.8234,122.1489,120.7064,122.0514,270531.0
2021-03-08 09:40:00,125.26,126.59,124.88,126.22,261323.0,122.0806,123.3769,121.7103,123.0163,261323.0
2021-03-08 09:50:00,126.18,126.37,124.73,125.19,139016.0,122.9773,123.1625,121.5641,122.0124,139016.0
2021-03-08 10:00:00,125.17,126.44,125.17,126.4,148261.0,121.9929,123.2307,121.9929,123.1917,148261.0
2021-03-08 10:10:00,126.43,127.24,126.36,127.23,153252.0,123.2209,124.0104,123.1527,124.0006,153252.0
2021-03-08 10:20:00,127.23,127.23,126.66,126.9,111164.0,124.0006,124.0006,123.4451,123.679,111164.0
2021-03-08 10:30:00,126.94,127.22,126.03,126.15,84069.0,123.718,123.9909,122.8311,122.948,84069.0
2021-03-08 10:40:00,126.16,126.39,125.88,126.29,62732.0,122.9578,123.1819,122.6849,123.0845,62732.0
2021-03-08 10:50:00,126.33,126.82,126.03,126.55,108481.0,123.1235,123.601,122.8311,123.3379,108481.0
2021-03-08 11:00:00,126.57,127.29,126.54,127.17,159335.0,123.3574,124.0591,123.3281,123.9422,159335.0
2021-03-08 11:10:00,127.14,127.49,126.72,127.47,158545.0,123.9129,124.254,123.5036,124.2345,158545.0
2021-03-08 11:20:00,127.44,127.85,127.39,127.6,126905.0,124.2053,124.6049,124.1566,124.3612,126905.0
2021-03-08 11:30:00,127.55,127.56,127.18,127.28,67469.0,124.3125,124.3223,123.9519,124.0494,67469.0
2021-03-08 11:40:00,127.29,127.46,127.06,127.19,147113.0,124.0591,124.2248,123.8349,123.9616,147113.0
2021-03-08 11:50:00,127.16,127.19,126.7,126.88,87473.0,123.9324,123.9616,123.4841,123.6595,87473.0
2021-03-08 12:00:00,126.88,127.18,126.77,127.09,116778.0,123.6595,123.9519,123.5523,123.8642,116778.0
2021-03-08 12:10:00,127.07,127.12,126.68,126.86,65943.0,123.8447,123.8934,123.4646,123.64,65943.0
2021-03-08 12:20:00,126.88,127.4,126.74,127.3,80641.0,123.6595,124.1663,123.5231,124.0689,80641.0
2021-03-08 12:30:00,127.32,127.71,127.17,127.53,59457.0,124.0883,124.4684,123.9422,124.293,59457.0
2021-03-08 12:40:00,127.48,127.82,127.48,127.78,61497.0,124.2443,124.5757,124.2443,124.5367,61497.0
2021-03-08 12:50:00,127.82,127.93,127.53,127.68,74460.0,124.5757,124.6829,124.293,124.4392,74460.0
2021-03-08 13:00:00,127.69,127.98,127.61,127.88,82645.0,124.449,124.7316,124.371,124.6341,82645.0
2021-03-08 13:10:00,127.91,128.46,127.78,128.18,121602.0,124.6634,125.1994,124.5367,124.9265,121602.0
2021-03-08 13:20:00,128.18,128.45,128.12,128.23,73507.0,124.9265,125.1897,124.868,124.9752,73507.0
2021-03-08 13:30:00,128.22,128.39,128.07,128.14,74275.0,124.9655,125.1312,124.8193,124.8875,74275.0
2021-03-08 13:40:00,128.13,128.13,127.77,127.87,89884.0,124.8778,124.8778,124.5269,124.6244,89884.0
2021-03-08 13:50:00,127.87,127.88,126.93,127.07,76067.0,124.6244,124.6341,123.7082,123.8447,76067.0
2021-03-08 14:00:00,127.04,127.28,126.86,127.18,61181.0,123.8155,124.0494,123.64,123.9519,61181.0
2021-03-08 14:10:00,127.17,127.84,127.12,127.53,59237.0,123.9422,124.5951,123.8934,124.293,59237.0
2021-03-08 14:20:00,127.54,127.9,127.53,127.9,50935.0,124.3028,124.6536,124.293,124.6536,50935.0
2021-03-08 14:30:00,127.87,128.0,127.62,127.65,73188.0,124.6244,124.7511,124.3807,124.41,73188.0
2021-03-08 14:40:00,127.64,127.8,126.96,127.01,79081.0,124.4002,124.5562,123.7375,123.7862,79081.0
2021-03-08 14:50:00,127.01,127.44,126.9,127.41,112871.0,123.7862,124.2053,123.679,124.1761,112871.0
2021-03-08 15:00:00,127.41,127.43,126.82,126.87,126960.0,124.1761,124.1956,123.601,123.6498,126960.0
2021-03-08 15:10:00,126.9,127.07,126.39,126.43,77143.0,123.679,123.8447,123.1819,123.2209,77143.0
2021-03-08 15:20:00,126.4,127.2,126.34,127.12,95660.0,123.1917,123.9714,123.1332,123.8934,95660.0
2021-03-08 15:30:00,127.1,127.69,127.03,127.57,186355.0,123.8739,124.449,123.8057,124.332,186355.0
2021-03-08 15:40:00,127.57,127.93,127.49,127.63,275696.0,124.332,124.6829,124.254,124.3905,275696.0
2021-03-08 15:50:00,127.64,127.83,126.88,127.07,645951.0,124.4002,124.5854,123.6595,123.8447,645951.0
2021-03-09 09:30:00,129.02,129.84,127.42,127.54,294316.0,125.7452,126.5444,124.1858,124.3028,294316.0
2021-03-09 09:40:00,127.57,128.3,127.44,128.0,121493.0,124.332,125.0435,124.2053,124.7511,121493.0
2021-03-09 09:50:00,128.0,128.26,127.35,127.61,130162.0,124.7511,125.0045,124.1176,124.371,130162.0
2021-03-09 10:00:00,127.7,128.0,127.5,127.5,111981.0,124.4587,124.7511,124.2638,124.2638,111981.0
2021-03-09 10:10:00,127.55,127.55,126.61,126.8,126368.0,124.3125,124.3125,123.3964,123.5815,126368.0
2021-03-09 10:20:00,126.81,127.01,126.53,126.65,120855.0,123.5913,123.7862,123.3184,123.4353,120855.0
2021-03-09 10:30:00,126.64,126.93,126.16,126.73,79480.0,123.4256,123.7082,122.9578,123.5133,79480.0
2021-03-09 10:40:00,126.73,126.74,125.76,125.95,75560.0,123.5133,123.5231,122.5679,122.7531,75560.0
2021-03-09 10:50:00,125.99,126.08,125.46,125.67,87823.0,122.7921,122.8798,122.2756,122.4802,87823.0
2021-03-09 11:00:00,125.67,125.93,125.46,125.86,51111.0,122.4802,122.7336,122.2756,122.6654,51111.0
2021-03-09 11:10:00,125.87,126.04,125.63,126.04,101933.0,122.6751,122.8408,122.4412,122.8408,101933.0
2021-03-09 11:20:00,126.07,126.66,126.07,126.45,188695.0,122.8701,123.4451,122.8701,123.2404,188695.0
2021-03-09 11:30:00,126.47,127.0,126.47,127.0,150421.0,123.2599,123.7765,123.2599,123.7765,150421.0
2021-03-09 11:40:00,126.97,127.14,126.78,126.83,90899.0,123.7472,123.9129,123.562,123.6108,90899.0
2021-03-09 11:50:00,126.85,127.33,126.85,127.02,47341.0,123.6303,124.0981,123.6303,123.796,47341.0
2021-03-09 12:00:00,127.04,127.08,126.84,127.01,38191.0,123.8155,123.8544,123.6205,123.7862,38191.0
2021-03-09 12:10:00,127.01,127.11,126.8,126.84,35071.0,123.7862,123.8837,123.5815,123.6205,35071.0
2021-03-09 12:20:00,126.83,127.14,126.81,127.01,31767.0,123.6108,123.9129,123.5913,123.7862,31767.0
2021-03-09 12:30:00,127.03,127.18,126.92,127.12,40664.0,123.8057,123.9519,123.6985,123.8934,40664.0
2021-03-09 12:40:00,127.14,127.29,127.1,127.15,45117.0,123.9129,124.0591,123.8739,123.9227,45117.0
2021-03-09 12:50:00,127.14,127.17,126.75,126.77,55776.0,123.9129,123.9422,123.5328,123.5523,55776.0
2021-03-09 13:00:00,126.81,127.34,126.81,127.33,32281.0,123.5913,124.1078,123.5913,124.0981,32281.0
2021-03-09 13:10:00,127.35,127.48,127.26,127.43,45827.0,124.1176,124.2443,124.0299,124.1956,45827.0
2021-03-09 13:20:00,127.42,127.48,127.29,127.48,35104.0,124.1858,124.2443,124.0591,124.2443,35104.0
2021-03-09 13:30:00,127.49,127.64,127.41,127.47,42130.0,124.254,124.4002,124.1761,124.2345,42130.0
2021-03-09 13:40:00,127.45,127.64,127.43,127.55,27400.0,124.215,124.4002,124.1956,124.3125,27400.0
2021-03-09 13:50:00,127.52,127.6,127.47,127.48,23320.0,124.2833,124.3612,124.2345,124.2443,23320.0
2021-03-09 14:00:00,127.5,127.52,127.22,127.22,26452.0,124.2638,124.2833,123.9909,123.9909,26452.0
2021-03-09 14:10:00,127.2,127.23,127.06,127.11,26123.0,123.9714,124.0006,123.8349,123.8837,26123.0
2021-03-09 14:20:00,127.09,127.24,127.09,127.17,32674.0,123.8642,124.0104,123.8642,123.9422,32674.0
2021-03-09 14:30:00,127.18,127.38,127.14,127.34,32747.0,123.9519,124.1468,123.9129,124.1078,32747.0
2021-03-09 14:40:00,127.36,127.5,127.24,127.27,40273.0,124.1273,124.2638,124.0104,124.0396,40273.0
2021-03-09 14:50:00,127.27,127.29,126.77,126.84,54270.0,124.0396,124.0591,123.5523,123.6205,54270.0
2021-03-09 15:00:00,126.84,126.98,126.79,126.79,57368.0,123.6205,123.757,123.5718,123.5718,57368.0
2021-03-09 15:10:00,126.77,126.83,126.62,126.64,59999.0,123.5523,123.6108,123.4061,123.4256,59999.0
2021-03-09 15:20:00,126.63,126.88,126.55,126.75,81800.0,123.4159,123.6595,123.3379,123.5328,81800.0
2021-03-09 15:30:00,126.75,126.97,126.45,126.55,90975.0,123.5328,123.7472,123.2404,123.3379,90975.0
2021-03-09 15:40:00,126.53,126.7,126.3,126.38,96270.0,123.3184,123.4841,123.0942,123.1722,96270.0
2021-03-09 15:50:00,126.4,126.89,126.14,126.3,365683.0,123.1917,123.6693,122.9383,123.0942,365683.0
2021-03-10 09:30:00,128.25,128.71,127.58,127.92,193947.0,124.9947,125.4431,124.3417,124.6731,193947.0
2021-03-10 09:40:00,127.93,128.26,127.47,128.25,77741.0,124.6829,125.0045,124.2345,124.9947,77741.0
2021-03-10 09:50:00,128.19,128.54,127.93,128.37,80821.0,124.9363,125.2774,124.6829,125.1117,80821.0
2021-03-10 10:00:00,128.39,129.12,128.37,128.8,114197.0,125.1312,125.8427,125.1117,125.5308,114197.0
2021-03-10 10:10:00,128.8,128.8,127.33,127.55,81432.0,125.5308,125.5308,124.0981,124.3125,81432.0
2021-03-10 10:20:00,127.64,127.79,127.21,127.27,56884.0,124.4002,124.5464,123.9811,124.0396,56884.0
2021-03-10 10:30:00,127.33,127.54,126.81,126.83,44375.0,124.0981,124.3028,123.5913,123.6108,44375.0
2021-03-10 10:40:00,126.85,127.69,126.83,127.41,36069.0,123.6303,124.449,123.6108,124.1761,36069.0
2021-03-10 10:50:00,127.25,127.5,126.94,127.5,38922.0,124.0201,124.2638,123.718,124.2638,38922.0
2021-03-10 11:00:00,127.48,127.64,127.06,127.09,31801.0,124.2443,124.4002,123.8349,123.8642,31801.0
2021-03-10 11:10:00,127.06,127.34,127.06,127.22,28348.0,123.8349,124.1078,123.8349,123.9909,28348.0
2021-03-10 11:20:00,127.23,127.75,127.22,127.62,34569.0,124.0006,124.5074,123.9909,124.3807,34569.0
2021-03-10 11:30:00,127.63,128.01,127.61,127.9,56228.0,124.3905,124.7608,124.371,124.6536,56228.0
2021-03-10 11:40:00,127.86,127.86,127.42,127.5,18013.0,124.6146,124.6146,124.1858,124.2638,18013.0
2021-03-10 11:50:00,127.51,127.76,127.48,127.57,63831.0,124.2735,124.5172,124.2443,124.332,63831.0
2021-03-10 12:00:00,127.61,127.62,127.15,127.21,42778.0,124.371,124.3807,123.9227,123.9811,42778.0
2021-03-10 12:10:00,127.2,127.47,127.16,127.21,25758.0,123.9714,124.2345,123.9324,123.9811,25758.0
2021-03-10 12:20:00,127.21,127.21,126.86,126.92,35904.0,123.9811,123.9811,123.64,123.6985,35904.0
2021-03-10 12:30:00,126.93,126.95,126.64,126.83,47567.0,123.7082,123.7277,123.4256,123.6108,47567.0
2021-03-10 12:40:00,126.79,127.11,126.68,126.99,47772.0,123.5718,123.8837,123.4646,123.7667,47772.0
2021-03-10 12:50:00,126.95,127.19,126.91,127.16,29235.0,123.7277,123.9616,123.6888,123.9324,29235.0
2021-03-10 13:00:00,127.14,127.19,126.55,127.08,60892.0,123.9129,123.9616,123.3379,123.8544,60892.0
2021-03-10 13:10:00,127.05,127.08,126.64,126.73,47933.0,123.8252,123.8544,123.4256,123.5133,47933.0
2021-03-10 13:20:00,126.73,126.8,126.26,126.57,127882.0,123.5133,123.5815,123.0552,123.3574,127882.0
2021-03-10 13:30:00,126.59,126.99,126.35,126.42,86243.0,123.3769,123.7667,123.143,123.2112,86243.0
2021-03-10 13:40:00,126.36,126.64,126.25,126.34,28391.0,123.1527,123.4256,123.0455,123.1332,28391.0
2021-03-10 13:50:00,126.33,126.44,126.23,126.34,26598.0,123.1235,123.2307,123.026,123.1332,26598.0
2021-03-10 14:00:00,126.33,126.37,126.06,126.36,63797.0,123.1235,123.1625,122.8603,123.1527,63797.0
2021-03-10 14:10:00,126.37,126.5,126.33,126.44,38145.0,123.1625,123.2892,123.1235,123.2307,38145.0
2021-03-10 14:20:00,126.48,126.77,126.4,126.75,47665.0,123.2697,123.5523,123.1917,123.5328,47665.0
2021-03-10 14:30:00,126.75,127.22,126.69,127.18,60056.0,123.5328,123.9909,123.4743,123.9519,60056.0
2021-03-10 14:40:00,127.23,127.56,126.94,127.52,95403.0,124.0006,124.3223,123.718,124.2833,95403.0
2021-03-10 14:50:00,127.49,127.52,127.07,127.21,77141.0,124.254,124.2833,123.8447,123.9811,77141.0
2021-03-10 15:00:00,127.17,127.24,126.92,127.16,71656.0,123.9422,124.0104,123.6985,123.9324,71656.0
2021-03-10 15:10:00,127.16,127.29,127.04,127.21,40938.0,123.9324,124.0591,123.8155,123.9811,40938.0
2021-03-10 15:20:00,127.23,127.42,127.18,127.4,47059.0,124.0006,124.1858,123.9519,124.1663,47059.0
2021-03-10 15:30:00,127.38,127.65,127.18,127.21,80550.0,124.1468,124.41,123.9519,123.9811,80550.0
2021-03-10 15:40:00,127.19,127.71,127.08,127.48,130337.0,123.9616,124.4684,123.8544,124.2443,130337.0
2021-03-10 15:50:00,127.45,127.65,127.28,127.35,400748.0,124.215,124.41,124.0494,124.1176,400748.0
2021-03-11 09:30:00,127.31,128.6,126.93,127.98,189581.0,124.0786,125.3359,123.7082,124.7316,189581.0
2021-03-11 09:40:00,127.92,127.95,127.36,127.77,71745.0,124.6731,124.7024,124.1273,124.5269,71745.0
2021-03-11 09:50:00,127.76,128.4,127.7,128.4,98749.0,124.5172,125.1409,124.4587,125.1409,98749.0
2021-03-11 10:00:00,128.4,128.72,128.25,128.38,92719.0,125.1409,125.4528,124.9947,125.1214,92719.0
2021-03-11 10:10:00,128.38,128.41,127.72,127.81,55015.0,125.1214,125.1507,124.4782,124.5659,55015.0
2021-03-11 10:20:00,127.71,128.12,127.71,128.08,32978.0,124.4684,124.868,124.4684,124.8291,32978.0
2021-03-11 10:30:00,128.1,128.22,127.82,127.99,41534.0,124.8485,124.9655,124.5757,124.7413,41534.0
2021-03-11 10:40:00,128.02,128.2,127.86,128.19,40573.0,124.7706,124.946,124.6146,124.9363,40573.0
2021-03-11 10:50:00,128.2,128.55,128.11,128.55,55470.0,124.946,125.2871,124.8583,125.2871,55470.0
2021-03-11 11:00:00,128.55,128.67,128.33,128.42,40326.0,125.2871,125.4041,125.0727,125.1604,40326.0
2021-03-11 11:10:00,128.41,128.6,128.37,128.45,41862.0,125.1507,125.3359,125.1117,125.1897,41862.0
2021-03-11 11:20:00,128.45,128.66,128.42,128.62,37122.0,125.1897,125.3943,125.1604,125.3553,37122.0
2021-03-11 11:30:00,128.64,129.31,128.57,129.31,69822.0,125.3748,126.0278,125.3066,126.0278,69822.0
2021-03-11 11:40:00,129.27,129.35,128.93,129.05,51366.0,125.9888,126.0668,125.6575,125.7744,51366.0
2021-03-11 11:50:00,129.06,129.14,128.86,129.02,41598.0,125.7842,125.8621,125.5893,125.7452,41598.0
2021-03-11 12:00:00,129.02,129.13,128.91,128.98,56815.0,125.7452,125.8524,125.638,125.7062,56815.0
2021-03-11 12:10:00,128.99,129.13,128.85,128.97,32544.0,125.716,125.8524,125.5795,125.6965,32544.0
2021-03-11 12:20:00,128.94,128.98,128.63,128.84,50737.0,125.6672,125.7062,125.3651,125.5698,50737.0
2021-03-11 12:30:00,128.83,128.9,128.71,128.73,42351.0,125.56,125.6282,125.4431,125.4626,42351.0
2021-03-11 12:40:00,128.72,129.09,128.65,129.08,64278.0,125.4528,125.8134,125.3846,125.8037,64278.0
2021-03-11 12:50:00,129.06,129.34,128.97,129.26,52570.0,125.7842,126.0571,125.6965,125.9791,52570.0
2021-03-11 13:00:00,129.27,129.8,129.27,129.68,80513.0,125.9888,126.5054,125.9888,126.3884,80513.0
2021-03-11 13:10:00,129.7,129.72,129.43,129.54,38212.0,126.4079,126.4274,126.1448,126.252,38212.0
2021-03-11 13:20:00,129.55,129.61,129.36,129.43,38525.0,126.2617,126.3202,126.0766,126.1448,38525.0
2021-03-11 13:30:00,129.45,129.55,129.07,129.31,37333.0,126.1643,126.2617,125.7939,126.0278,37333.0
2021-03-11 13:40:00,129.34,129.48,129.27,129.48,61197.0,126.0571,126.1935,125.9888,126.1935,61197.0
2021-03-11 13:50:00,129.48,129.76,129.36,129.53,76052.0,126.1935,126.4664,126.0766,126.2422,76052.0
2021-03-11 14:00:00,129.55,129.72,128.98,129.11,77288.0,126.2617,126.4274,125.7062,125.8329,77288.0
2021-03-11 14:10:00,129.15,129.27,128.66,128.86,59444.0,125.8719,125.9888,125.3943,125.5893,59444.0
2021-03-11 14:20:00,128.86,130.2,128.79,129.82,331440.0,125.5893,126.8952,125.521,126.5249,331440.0
2021-03-11 14:30:00,129.77,129.99,123.88,126.39,1017890.0,126.4762,126.6906,120.7357,123.1819,1017890.0
2021-03-11 14:40:00,126.39,127.64,125.46,125.6,668622.0,123.1819,124.4002,122.2756,122.412,668622.0
2021-03-11 14:50:00,125.68,126.67,125.03,125.2,810227.0,122.49,123.4548,121.8565,122.0222,810227.0
2021-03-11 15:00:00,125.17,126.57,125.15,126.4,338052.0,121.9929,123.3574,121.9734,123.1917,338052.0
2021-03-11 15:10:00,126.34,126.45,125.94,126.18,489987.0,123.1332,123.2404,122.7434,122.9773,489987.0
2021-03-11 15:20:00,126.15,126.63,126.12,126.56,122001.0,122.948,123.4159,122.9188,123.3476,122001.0
2021-03-11 15:30:00,126.58,126.85,126.4,126.68,184890.0,123.3671,123.6303,123.1917,123.4646,184890.0
2021-03-11 15:40:00,126.68,126.8,126.13,126.42,181435.0,123.4646,123.5815,122.9285,123.2112,181435.0
2021-03-11 15:50:00,126.4,126.63,125.8,125.99,526557.0,123.1917,123.4159,122.6069,122.7921,526557.0
2021-03-12 09:30:00,126.55,126.79,124.68,125.26,307692.0,123.3379,123.5718,121.5154,122.0806,307692.0
2021-03-12 09:40:00,125.29,126.42,125.17,125.62,250048.0,122.1099,123.2112,121.9929,122.4315,250048.0
2021-03-12 09:50:00,125.61,127.02,125.57,126.51,245774.0,122.4217,123.796,122.3828,123.2989,245774.0
2021-03-12 10:00:00,126.44,126.75,126.01,126.5,148998.0,123.2307,123.5328,122.8116,123.2892,148998.0
2021-03-12 10:10:00,126.52,127.18,126.48,126.71,159325.0,123.3086,123.9519,123.2697,123.4938,159325.0
2021-03-12 10:20:00,126.69,126.72,125.71,125.73,173199.0,123.4743,123.5036,122.5192,122.5387,173199.0
2021-03-12 10:30:00,125.7,126.4,125.59,126.26,77292.0,122.5095,123.1917,122.4023,123.0552,77292.0
2021-03-12 10:40:00,126.25,126.33,125.93,126.23,124426.0,123.0455,123.1235,122.7336,123.026,124426.0
2021-03-12 10:50:00,126.26,126.6,125.52,125.77,175483.0,123.0552,123.3866,122.334,122.5777,175483.0
2021-03-12 11:00:00,125.8,126.04,125.49,125.93,141928.0,122.6069,122.8408,122.3048,122.7336,141928.0
2021-03-12 11:10:00,125.99,126.44,125.9,125.96,145299.0,122.7921,123.2307,122.7044,122.7629,145299.0
2021-03-12 11:20:00,125.98,126.4,125.98,126.4,57763.0,122.7824,123.1917,122.7824,123.1917,57763.0
2021-03-12 11:30:00,126.41,127.06,126.41,127.06,114713.0,123.2014,123.8349,123.2014,123.8349,114713.0
2021-03-12 11:40:00,127.03,127.67,126.95,127.13,116330.0,123.8057,124.4295,123.7277,123.9032,116330.0
2021-03-12 11:50:00,127.15,127.16,126.43,126.47,81645.0,123.9227,123.9324,123.2209,123.2599,81645.0
2021-03-12 12:00:00,126.5,126.63,126.35,126.39,60435.0,123.2892,123.4159,123.143,123.1819,60435.0
2021-03-12 12:10:00,126.41,126.89,126.41,126.86,55132.0,123.2014,123.6693,123.2014,123.64,55132.0
2021-03-12 12:20:00,126.87,126.89,126.63,126.79,42901.0,123.6498,123.6693,123.4159,123.5718,42901.0
2021-03-12 12:30:00,126.79,127.17,126.73,126.73,62356.0,123.5718,123.9422,123.5133,123.5133,62356.0
2021-03-12 12:40:00,126.71,126.95,126.56,126.63,44596.0,123.4938,123.7277,123.3476,123.4159,44596.0
2021-03-12 12:50:00,126.61,126.68,126.39,126.4,78401.0,123.3964,123.4646,123.1819,123.1917,78401.0
2021-03-12 13:00:00,126.4,126.47,125.94,126.21,91799.0,123.1917,123.2599,122.7434,123.0065,91799.0
2021-03-12 13:10:00,126.2,126.64,126.14,126.48,41259.0,122.9968,123.4256,122.9383,123.2697,41259.0
2021-03-12 13:20:00,126.52,126.63,126.33,126.61,48870.0,123.3086,123.4159,123.1235,123.3964,48870.0
2021-03-12 13:30:00,126.61,126.82,126.52,126.81,54320.0,123.3964,123.601,123.3086,123.5913,54320.0
2021-03-12 13:40:00,126.82,126.84,126.54,126.54,59166.0,123.601,123.6205,123.3281,123.3281,59166.0
2021-03-12 13:50:00,126.55,126.77,126.53,126.75,100656.0,123.3379,123.5523,123.3184,123.5328,100656.0
2021-03-12 14:00:00,126.75,126.76,126.56,126.59,44661.0,123.5328,123.5426,123.3476,123.3769,44661.0
2021-03-12 14:10:00,126.63,126.76,126.57,126.66,62776.0,123.4159,123.5426,123.3574,123.4451,62776.0
2021-03-12 14:20:00,126.66,126.75,126.5,126.71,76823.0,123.4451,123.5328,123.2892,123.4938,76823.0
2021-03-12 14:30:00,126.71,126.74,126.26,126.29,47413.0,123.4938,123.5231,123.0552,123.0845,47413.0
2021-03-12 14:40:00,126.3,126.55,126.12,126.37,42853.0,123.0942,123.3379,122.9188,123.1625,42853.0
2021-03-12 14:50:00,126.38,126.56,126.26,126.5,51616.0,123.1722,123.3476,123.0552,123.2892,51616.0
2021-03-12 15:00:00,126.52,126.57,126.04,126.05,130496.0,123.3086,123.3574,122.8408,122.8506,130496.0
2021-03-12 15:10:00,126.03,126.41,125.87,126.31,85032.0,122.8311,123.2014,122.6751,123.104,85032.0
2021-03-12 15:20:00,126.3,126.49,126.24,126.35,97862.0,123.0942,123.2794,123.0358,123.143,97862.0
2021-03-12 15:30:00,126.35,126.8,126.34,126.72,124842.0,123.143,123.5815,123.1332,123.5036,124842.0
2021-03-12 15:40:00,126.69,127.31,126.69,127.07,214715.0,123.4743,124.0786,123.4743,123.8447,214715.0
2021-03-12 15:50:00,127.08,127.37,126.83,127.15,380600.0,123.8544,124.1371,123.6108,123.9227,380600.0
2021-03-15 09:30:00,128.3,128.57,127.45,127.89,239726.0,125.0435,125.3066,124.215,124.6439,239726.0
2021-03-15 09:40:00,127.87,128.0,126.88,126.88,105868.0,124.6244,124.7511,123.6595,123.6595,105868.0
2021-03-15 09:50:00,126.84,126.99,125.92,126.14,121112.0,123.6205,123.7667,122.7239,122.9383,121112.0
2021-03-15 10:00:00,126.15,126.32,125.9,126.18,208575.0,122.948,123.1137,122.7044,122.9773,208575.0
2021-03-15 10:10:00,126.25,126.44,125.82,126.04,195149.0,123.0455,123.2307,122.6264,122.8408,195149.0
2021-03-15 10:20:00,126.04,126.31,125.72,125.86,52650.0,122.8408,123.104,122.529,122.6654,52650.0
2021-03-15 10:30:00,125.88,125.94,125.43,125.58,49566.0,122.6849,122.7434,122.2463,122.3925,49566.0
2021-03-15 10:40:00,125.57,125.98,125.56,125.88,38236.0,122.3828,122.7824,122.373,122.6849,38236.0
2021-03-15 10:50:00,125.88,125.97,125.51,125.59,59801.0,122.6849,122.7726,122.3243,122.4023,59801.0
2021-03-15 11:00:00,125.59,125.61,125.22,125.23,82303.0,122.4023,122.4217,122.0416,122.0514,82303.0
2021-03-15 11:10:00,125.21,125.42,125.17,125.2,85527.0,122.0319,122.2366,121.9929,122.0222,85527.0
2021-03-15 11:20:00,125.18,125.28,124.75,124.81,229546.0,122.0027,122.1001,121.5836,121.6421,229546.0
2021-03-15 11:30:00,124.8,124.81,124.39,124.47,102223.0,121.6323,121.6421,121.2327,121.3107,102223.0
2021-03-15 11:40:00,124.46,124.54,124.34,124.5,34328.0,121.3009,121.3789,121.184,121.3399,34328.0
2021-03-15 11:50:00,124.52,124.82,124.46,124.62,52331.0,121.3594,121.6518,121.3009,121.4569,52331.0
2021-03-15 12:00:00,124.62,124.8,124.26,124.27,92191.0,121.4569,121.6323,121.106,121.1158,92191.0
2021-03-15 12:10:00,124.28,124.32,124.08,124.26,128228.0,121.1255,121.1645,120.9306,121.106,128228.0
2021-03-15 12:20:00,124.29,124.57,124.17,124.52,50676.0,121.1353,121.4081,121.0183,121.3594,50676.0
2021-03-15 12:30:00,124.55,124.73,124.47,124.67,37288.0,121.3887,121.5641,121.3107,121.5056,37288.0
2021-03-15 12:40:00,124.64,124.68,124.38,124.48,45970.0,121.4764,121.5154,121.223,121.3204,45970.0
2021-03-15 12:50:00,124.48,124.57,124.35,124.35,94608.0,121.3204,121.4081,121.1937,121.1937,94608.0
2021-03-15 13:00:00,124.34,124.61,124.34,124.49,112416.0,121.184,121.4471,121.184,121.3302,112416.0
2021-03-15 13:10:00,124.47,124.6,124.42,124.58,33566.0,121.3107,121.4374,121.262,121.4179,33566.0
2021-03-15 13:20:00,124.58,124.58,124.28,124.35,49373.0,121.4179,121.4179,121.1255,121.1937,49373.0
2021-03-15 13:30:00,124.32,124.69,124.29,124.66,47651.0,121.1645,121.5251,121.1353,121.4959,47651.0
2021-03-15 13:40:00,124.68,124.83,124.64,124.66,59522.0,121.5154,121.6615,121.4764,121.4959,59522.0
2021-03-15 13:50:00,124.66,124.78,124.59,124.64,44106.0,121.4959,121.6128,121.4276,121.4764,44106.0
2021-03-15 14:00:00,124.66,124.66,124.34,124.46,113456.0,121.4959,121.4959,121.184,121.3009,113456.0
2021-03-15 14:10:00,124.46,124.82,124.38,124.82,46693.0,121.3009,121.6518,121.223,121.6518,46693.0
2021-03-15 14:20:00,124.82,124.84,124.53,124.56,44961.0,121.6518,121.6713,121.3692,121.3984,44961.0
2021-03-15 14:30:00,124.6,124.62,124.42,124.47,37676.0,121.4374,121.4569,121.262,121.3107,37676.0
2021-03-15 14:40:00,124.48,124.51,124.38,124.48,42903.0,121.3204,121.3497,121.223,121.3204,42903.0
2021-03-15 14:50:00,124.5,124.54,124.25,124.28,71573.0,121.3399,121.3789,121.0963,121.1255,71573.0
2021-03-15 15:00:00,124.27,124.59,124.27,124.5,50687.0,121.1158,121.4276,121.1158,121.3399,50687.0
2021-03-15 15:10:00,124.52,124.62,124.32,124.35,43209.0,121.3594,121.4569,121.1645,121.1937,43209.0
2021-03-15 15:20:00,124.35,124.57,124.22,124.46,74909.0,121.1937,121.4081,121.067,121.3009,74909.0
2021-03-15 15:30:00,124.49,124.6,124.29,124.59,156142.0,121.3302,121.4374,121.1353,121.4276,156142.0
2021-03-15 15:40:00,124.59,125.43,124.57,125.21,210515.0,121.4276,122.2463,121.4081,122.0319,210515.0
2021-03-15 15:50:00,125.21,125.77,125.21,125.65,481195.0,122.0319,122.5777,122.0319,122.4607,481195.0
2021-03-16 09:30:00,125.86,125.86,124.84,125.36,231225.0,122.6654,122.6654,121.6713,122.1781,231225.0
2021-03-16 09:40:00,125.36,125.95,125.0,125.81,170025.0,122.1781,122.7531,121.8272,122.6167,170025.0
2021-03-16 09:50:00,125.84,126.27,125.79,126.12,86707.0,122.6459,123.065,122.5972,122.9188,86707.0
2021-03-16 10:00:00,126.14,126.17,125.84,125.85,93530.0,122.9383,122.9675,122.6459,122.6557,93530.0
2021-03-16 10:10:00,125.85,126.11,125.69,126.02,62654.0,122.6557,122.9091,122.4997,122.8213,62654.0
2021-03-16 10:20:00,126.04,126.59,125.91,126.56,71287.0,122.8408,123.3769,122.7141,123.3476,71287.0
2021-03-16 10:30:00,126.59,126.94,126.59,126.67,66455.0,123.3769,123.718,123.3769,123.4548,66455.0
2021-03-16 10:40:00,126.66,126.81,126.52,126.72,51759.0,123.4451,123.5913,123.3086,123.5036,51759.0
2021-03-16 10:50:00,126.73,126.95,126.71,126.81,48207.0,123.5133,123.7277,123.4938,123.5913,48207.0
2021-03-16 11:00:00,126.81,126.86,126.51,126.58,49140.0,123.5913,123.64,123.2989,123.3671,49140.0
2021-03-16 11:10:00,126.59,127.15,126.57,126.92,62317.0,123.3769,123.9227,123.3574,123.6985,62317.0
2021-03-16 11:20:00,126.91,127.27,126.83,127.16,48094.0,123.6888,124.0396,123.6108,123.9324,48094.0
2021-03-16 11:30:00,127.18,127.54,127.16,127.39,61720.0,123.9519,124.3028,123.9324,124.1566,61720.0
2021-03-16 11:40:00,127.39,127.44,127.15,127.4,45816.0,124.1566,124.2053,123.9227,124.1663,45816.0
2021-03-16 11:50:00,127.39,127.79,127.27,127.75,100124.0,124.1566,124.5464,124.0396,124.5074,100124.0
2021-03-16 12:00:00,127.72,127.99,127.7,127.8,70906.0,124.4782,124.7413,124.4587,124.5562,70906.0
2021-03-16 12:10:00,127.8,127.98,127.64,127.73,55968.0,124.5562,124.7316,124.4002,124.4879,55968.0
2021-03-16 12:20:00,127.74,127.9,127.57,127.61,61415.0,124.4977,124.6536,124.332,124.371,61415.0
2021-03-16 12:30:00,127.61,127.88,127.49,127.88,49781.0,124.371,124.6341,124.254,124.6341,49781.0
2021-03-16 12:40:00,127.88,128.18,127.73,128.03,80620.0,124.6341,124.9265,124.4879,124.7803,80620.0
2021-03-16 12:50:00,128.02,128.35,127.98,128.23,40923.0,124.7706,125.0922,124.7316,124.9752,40923.0
2021-03-16 13:00:00,128.23,128.62,128.2,128.51,49990.0,124.9752,125.3553,124.946,125.2481,49990.0
2021-03-16 13:10:00,128.5,128.55,128.32,128.55,33676.0,125.2384,125.2871,125.063,125.2871,33676.0
2021-03-16 13:20:00,128.55,128.77,128.49,128.69,61744.0,125.2871,125.5015,125.2286,125.4236,61744.0
2021-03-16 13:30:00,128.69,128.78,128.53,128.59,71381.0,125.4236,125.5113,125.2676,125.3261,71381.0
2021-03-16 13:40:00,128.59,128.6,128.34,128.43,37472.0,125.3261,125.3359,125.0825,125.1702,37472.0
2021-03-16 13:50:00,128.42,128.81,128.4,128.66,90157.0,125.1604,125.5405,125.1409,125.3943,90157.0
2021-03-16 14:00:00,128.68,128.77,127.8,127.85,67130.0,125.4138,125.5015,124.5562,124.6049,67130.0
2021-03-16 14:10:00,127.91,128.26,127.91,128.09,40495.0,124.6634,125.0045,124.6634,124.8388,40495.0
2021-03-16 14:20:00,128.09,128.1,127.67,127.68,37471.0,124.8388,124.8485,124.4295,124.4392,37471.0
2021-03-16 14:30:00,127.63,127.72,127.44,127.55,44104.0,124.3905,124.4782,124.2053,124.3125,44104.0
2021-03-16 14:40:00,127.58,127.73,127.42,127.63,47426.0,124.3417,124.4879,124.1858,124.3905,47426.0
2021-03-16 14:50:00,127.59,127.82,127.57,127.61,42761.0,124.3515,124.5757,124.332,124.371,42761.0
2021-03-16 15:00:00,127.6,127.66,127.37,127.55,54789.0,124.3612,124.4197,124.1371,124.3125,54789.0
2021-03-16 15:10:00,127.55,127.63,127.42,127.43,55023.0,124.3125,124.3905,124.1858,124.1956,55023.0
2021-03-16 15:20:00,127.43,127.72,127.37,127.65,54330.0,124.1956,124.4782,124.1371,124.41,54330.0
2021-03-16 15:30:00,127.66,128.1,127.65,127.94,69976.0,124.4197,124.8485,124.41,124.6926,69976.0
2021-03-16 15:40:00,127.94,128.04,127.77,127.8,94735.0,124.6926,124.7901,124.5269,124.5562,94735.0
2021-03-16 15:50:00,127.81,128.0,127.73,127.78,232447.0,124.5659,124.7511,124.4879,124.5367,232447.0
2021-03-17 09:30:00,126.33,126.51,125.52,126.31,163533.0,123.1235,123.2989,122.334,123.104,163533.0
2021-03-17 09:40:00,126.4,127.13,126.08,126.91,53980.0,123.1917,123.9032,122.8798,123.6888,53980.0
2021-03-17 09:50:00,126.92,126.97,126.4,126.58,41072.0,123.6985,123.7472,123.1917,123.3671,41072.0
2021-03-17 10:00:00,126.55,126.82,126.31,126.52,78551.0,123.3379,123.601,123.104,123.3086,78551.0
2021-03-17 10:10:00,126.55,126.78,126.55,126.67,86180.0,123.3379,123.562,123.3379,123.4548,86180.0
2021-03-17 10:20:00,126.67,127.11,126.57,127.05,53559.0,123.4548,123.8837,123.3574,123.8252,53559.0
2021-03-17 10:30:00,127.01,127.42,126.9,127.03,78834.0,123.7862,124.1858,123.679,123.8057,78834.0
2021-03-17 10:40:00,127.01,127.12,126.57,126.68,54560.0,123.7862,123.8934,123.3574,123.4646,54560.0
2021-03-17 10:50:00,126.61,127.26,126.6,127.04,78016.0,123.3964,124.0299,123.3866,123.8155,78016.0
2021-03-17 11:00:00,126.99,127.12,126.75,126.99,74463.0,123.7667,123.8934,123.5328,123.7667,74463.0
2021-03-17 11:10:00,127.01,127.36,126.84,126.89,30332.0,123.7862,124.1273,123.6205,123.6693,30332.0
2021-03-17 11:20:00,126.89,127.15,126.83,127.05,33980.0,123.6693,123.9227,123.6108,123.8252,33980.0
2021-03-17 11:30:00,127.03,127.04,126.81,126.84,42968.0,123.8057,123.8155,123.5913,123.6205,42968.0
2021-03-17 11:40:00,126.85,127.0,126.67,126.89,56703.0,123.6303,123.7765,123.4548,123.6693,56703.0
2021-03-17 11:50:00,126.96,127.05,126.85,126.97,20401.0,123.7375,123.8252,123.6303,123.7472,20401.0
2021-03-17 12:00:00,126.97,127.0,126.69,126.82,39328.0,123.7472,123.7765,123.4743,123.601,39328.0
2021-03-17 12:10:00,126.77,127.08,126.71,127.03,29231.0,123.5523,123.8544,123.4938,123.8057,29231.0
2021-03-17 12:20:00,127.03,127.15,126.96,126.96,21135.0,123.8057,123.9227,123.7375,123.7375,21135.0
2021-03-17 12:30:00,126.95,127.02,126.66,126.68,21648.0,123.7277,123.796,123.4451,123.4646,21648.0
2021-03-17 12:40:00,126.67,126.73,126.54,126.65,35943.0,123.4548,123.5133,123.3281,123.4353,35943.0
2021-03-17 12:50:00,126.63,126.75,126.13,126.21,34940.0,123.4159,123.5328,122.9285,123.0065,34940.0
2021-03-17 13:00:00,126.18,126.42,126.06,126.32,30758.0,122.9773,123.2112,122.8603,123.1137,30758.0
2021-03-17 13:10:00,126.37,126.46,126.2,126.46,18240.0,123.1625,123.2502,122.9968,123.2502,18240.0
2021-03-17 13:20:00,126.45,126.61,126.41,126.61,19755.0,123.2404,123.3964,123.2014,123.3964,19755.0
2021-03-17 13:30:00,126.56,126.58,126.37,126.41,20719.0,123.3476,123.3671,123.1625,123.2014,20719.0
2021-03-17 13:40:00,126.4,126.41,126.28,126.38,16710.0,123.1917,123.2014,123.0747,123.1722,16710.0
2021-03-17 13:50:00,126.37,126.37,126.12,126.19,15235.0,123.1625,123.1625,122.9188,122.987,15235.0
2021-03-17 14:00:00,126.26,127.45,126.25,126.53,43108.0,123.0552,124.215,123.0455,123.3184,43108.0
2021-03-17 14:10:00,126.63,127.4,126.57,126.87,73080.0,123.4159,124.1663,123.3574,123.6498,73080.0
2021-03-17 14:20:00,126.86,127.05,126.49,126.49,18078.0,123.64,123.8252,123.2794,123.2794,18078.0
2021-03-17 14:30:00,126.51,126.89,126.42,126.89,29401.0,123.2989,123.6693,123.2112,123.6693,29401.0
2021-03-17 14:40:00,126.85,127.82,126.85,127.64,104674.0,123.6303,124.5757,123.6303,124.4002,104674.0
2021-03-17 14:50:00,127.61,127.97,127.47,127.92,59422.0,124.371,124.7218,124.2345,124.6731,59422.0
2021-03-17 15:00:00,127.95,128.02,127.54,127.79,91028.0,124.7024,124.7706,124.3028,124.5464,91028.0
2021-03-17 15:10:00,127.79,127.82,127.41,127.65,81067.0,124.5464,124.5757,124.1761,124.41,81067.0
2021-03-17 15:20:00,127.65,127.68,127.28,127.28,54718.0,124.41,124.4392,124.0494,124.0494,54718.0
2021-03-17 15:30:00,127.24,127.38,127.01,127.23,79419.0,124.0104,124.1468,123.7862,124.0006,79419.0
2021-03-17 15:40:00,127.23,127.44,127.05,127.21,59383.0,124.0006,124.2053,123.8252,123.9811,59383.0
2021-03-17 15:50:00,127.23,127.39,126.99,127.3,229249.0,124.0006,124.1566,123.7667,124.0689,229249.0
2021-03-18 09:30:00,125.48,126.21,125.19,126.2,127469.0,122.295,123.0065,122.0124,122.9968,127469.0
2021-03-18 09:40:00,126.22,126.54,126.02,126.28,50015.0,123.0163,123.3281,122.8213,123.0747,50015.0
2021-03-18 09:50:00,126.28,126.48,125.91,126.15,48757.0,123.0747,123.2697,122.7141,122.948,48757.0
2021-03-18 10:00:00,126.08,126.18,125.69,125.94,54606.0,122.8798,122.9773,122.4997,122.7434,54606.0
2021-03-18 10:10:00,125.95,126.38,125.78,126.33,39038.0,122.7531,123.1722,122.5874,123.1235,39038.0
2021-03-18 10:20:00,126.37,126.37,125.78,125.85,37986.0,123.1625,123.1625,122.5874,122.6557,37986.0
2021-03-18 10:30:00,125.81,125.81,125.49,125.7,33722.0,122.6167,122.6167,122.3048,122.5095,33722.0
2021-03-18 10:40:00,125.71,125.76,125.39,125.53,34308.0,122.5192,122.5679,122.2073,122.3438,34308.0
2021-03-18 10:50:00,125.56,125.86,125.39,125.49,36169.0,122.373,122.6654,122.2073,122.3048,36169.0
2021-03-18 11:00:00,125.46,125.63,125.12,125.35,77911.0,122.2756,122.4412,121.9442,122.1683,77911.0
2021-03-18 11:10:00,125.37,125.45,125.18,125.26,33106.0,122.1878,122.2658,122.0027,122.0806,33106.0
2021-03-18 11:20:00,125.22,125.43,124.94,125.38,50998.0,122.0416,122.2463,121.7688,122.1976,50998.0
2021-03-18 11:30:00,125.43,125.49,125.0,125.4,86512.0,122.2463,122.3048,121.8272,122.2171,86512.0
2021-03-18 11:40:00,125.43,125.44,125.25,125.38,32004.0,122.2463,122.2561,122.0709,122.1976,32004.0
2021-03-18 11:50:00,125.4,125.45,125.13,125.45,39907.0,122.2171,122.2658,121.9539,122.2658,39907.0
2021-03-18 12:00:00,125.5,125.86,125.44,125.84,23630.0,122.3145,122.6654,122.2561,122.6459,23630.0
2021-03-18 12:10:00,125.79,126.28,125.79,126.21,22507.0,122.5972,123.0747,122.5972,123.0065,22507.0
2021-03-18 12:20:00,126.19,126.23,126.0,126.04,21822.0,122.987,123.026,122.8018,122.8408,21822.0
2021-03-18 12:30:00,126.0,126.02,125.53,125.6,33576.0,122.8018,122.8213,122.3438,122.412,33576.0
2021-03-18 12:40:00,125.6,125.72,125.57,125.72,19913.0,122.412,122.529,122.3828,122.529,19913.0
2021-03-18 12:50:00,125.7,125.7,125.11,125.24,40024.0,122.5095,122.5095,121.9344,122.0611,40024.0
2021-03-18 13:00:00,125.2,125.34,125.13,125.25,26155.0,122.0222,122.1586,121.9539,122.0709,26155.0
2021-03-18 13:10:00,125.21,125.29,125.07,125.29,26068.0,122.0319,122.1099,121.8955,122.1099,26068.0
2021-03-18 13:20:00,125.28,125.43,125.23,125.43,26436.0,122.1001,122.2463,122.0514,122.2463,26436.0
2021-03-18 13:30:00,125.43,125.52,125.22,125.47,25490.0,122.2463,122.334,122.0416,122.2853,25490.0
2021-03-18 13:40:00,125.45,125.74,125.41,125.55,25062.0,122.2658,122.5484,122.2268,122.3633,25062.0
2021-03-18 13:50:00,125.55,125.74,125.55,125.64,16533.0,122.3633,122.5484,122.3633,122.451,16533.0
2021-03-18 14:00:00,125.67,125.77,125.6,125.7,19682.0,122.4802,122.5777,122.412,122.5095,19682.0
2021-03-18 14:10:00,125.7,125.7,125.4,125.59,48857.0,122.5095,122.5095,122.2171,122.4023,48857.0
2021-03-18 14:20:00,125.56,125.67,125.48,125.61,34589.0,122.373,122.4802,122.295,122.4217,34589.0
2021-03-18 14:30:00,125.62,125.7,125.19,125.54,123788.0,122.4315,122.5095,122.0124,122.3535,123788.0
2021-03-18 14:40:00,125.53,125.53,125.1,125.26,39303.0,122.3438,122.3438,121.9247,122.0806,39303.0
2021-03-18 14:50:00,125.29,125.29,125.05,125.11,38973.0,122.1099,122.1099,121.876,121.9344,38973.0
2021-03-18 15:00:00,125.06,125.43,124.98,125.4,75255.0,121.8857,122.2463,121.8077,122.2171,75255.0
2021-03-18 15:10:00,125.41,125.54,125.24,125.39,143462.0,122.2268,122.3535,122.0611,122.2073,143462.0
2021-03-18 15:20:00,125.39,125.94,125.38,125.91,167713.0,122.2073,122.7434,122.1976,122.7141,167713.0
2021-03-18 15:30:00,125.92,126.1,125.43,125.62,99826.0,122.7239,122.8993,122.2463,122.4315,99826.0
2021-03-18 15:40:00,125.64,125.66,125.23,125.35,115323.0,122.451,122.4705,122.0514,122.1683,115323.0
2021-03-18 15:50:00,125.3,125.43,124.82,124.91,367121.0,122.1196,122.2463,121.6518,121.7395,367121.0
2021-03-19 09:30:00,124.51,125.71,124.51,124.97,980696.0,121.3497,122.5192,121.3497,121.798,980696.0
2021-03-19 09:40:00,125.02,125.36,124.57,124.92,178158.0,121.8467,122.1781,121.4081,121.7493,178158.0
2021-03-19 09:50:00,124.91,125.17,124.52,124.52,180396.0,121.7395,121.9929,121.3594,121.3594,180396.0
2021-03-19 10:00:00,124.57,124.65,124.07,124.31,80514.0,121.4081,121.4861,120.9208,121.1547,80514.0
2021-03-19 10:10:00,124.34,124.34,123.77,124.07,62208.0,121.184,121.184,120.6285,120.9208,62208.0
2021-03-19 10:20:00,124.07,124.33,124.06,124.18,38046.0,120.9208,121.1742,120.9111,121.028,38046.0
2021-03-19 10:30:00,124.26,124.43,124.01,124.39,81600.0,121.106,121.2717,120.8624,121.2327,81600.0
2021-03-19 10:40:00,124.4,124.48,123.98,124.11,220655.0,121.2425,121.3204,120.8331,120.9598,220655.0
2021-03-19 10:50:00,124.12,124.7,124.0,124.48,136259.0,120.9696,121.5348,120.8526,121.3204,136259.0
2021-03-19 11:00:00,124.48,124.48,123.81,124.14,191175.0,121.3204,121.3204,120.6674,120.9891,191175.0
2021-03-19 11:10:00,124.16,124.22,123.8,123.84,69849.0,121.0086,121.067,120.6577,120.6967,69849.0
2021-03-19 11:20:00,123.84,123.87,123.15,123.41,102092.0,120.6967,120.7259,120.0242,120.2776,102092.0
2021-03-19 11:30:00,123.41,123.59,123.2,123.58,39259.0,120.2776,120.453,120.0729,120.4433,39259.0
2021-03-19 11:40:00,123.62,123.66,123.41,123.54,40309.0,120.4823,120.5212,120.2776,120.4043,40309.0
2021-03-19 11:50:00,123.56,124.0,123.4,123.96,37421.0,120.4238,120.8526,120.2678,120.8136,37421.0
2021-03-19 12:00:00,123.96,124.01,123.8,123.85,62293.0,120.8136,120.8624,120.6577,120.7064,62293.0
2021-03-19 12:10:00,123.87,123.96,123.67,123.87,42997.0,120.7259,120.8136,120.531,120.7259,42997.0
2021-03-19 12:20:00,123.85,124.01,123.44,123.44,98217.0,120.7064,120.8624,120.3068,120.3068,98217.0
2021-03-19 12:30:00,123.46,123.83,123.39,123.73,93811.0,120.3263,120.6869,120.2581,120.5895,93811.0
2021-03-19 12:40:00,123.76,123.85,123.45,123.54,107841.0,120.6187,120.7064,120.3166,120.4043,107841.0
2021-03-19 12:50:00,123.57,124.04,123.56,123.98,104586.0,120.4335,120.8916,120.4238,120.8331,104586.0
2021-03-19 13:00:00,124.02,124.07,123.43,123.51,65840.0,120.8721,120.9208,120.2971,120.375,65840.0
2021-03-19 13:10:00,123.51,123.66,123.33,123.44,56018.0,120.375,120.5212,120.1996,120.3068,56018.0
2021-03-19 13:20:00,123.44,123.46,123.13,123.26,41861.0,120.3068,120.3263,120.0047,120.1314,41861.0
2021-03-19 13:30:00,123.27,123.52,123.05,123.08,46661.0,120.1411,120.3848,119.9267,119.956,46661.0
2021-03-19 13:40:00,123.09,123.18,122.97,123.02,66632.0,119.9657,120.0534,119.8488,119.8975,66632.0
2021-03-19 13:50:00,123.03,123.45,122.96,123.35,86253.0,119.9072,120.3166,119.839,120.2191,86253.0
2021-03-19 14:00:00,123.33,123.64,123.26,123.49,101267.0,120.1996,120.5017,120.1314,120.3556,101267.0
2021-03-19 14:10:00,123.5,123.75,123.46,123.56,92030.0,120.3653,120.609,120.3263,120.4238,92030.0
2021-03-19 14:20:00,123.58,123.77,123.45,123.7,88731.0,120.4433,120.6285,120.3166,120.5602,88731.0
2021-03-19 14:30:00,123.69,123.69,123.45,123.58,99111.0,120.5505,120.5505,120.3166,120.4433,99111.0
2021-03-19 14:40:00,123.59,123.69,123.45,123.67,78858.0,120.453,120.5505,120.3166,120.531,78858.0
2021-03-19 14:50:00,123.67,124.0,123.52,123.99,75597.0,120.531,120.8526,120.3848,120.8429,75597.0
2021-03-19 15:00:00,124.03,124.03,123.62,123.69,81235.0,120.8819,120.8819,120.4823,120.5505,81235.0
2021-03-19 15:10:00,123.68,123.73,123.29,123.34,63784.0,120.5407,120.5895,120.1606,120.2094,63784.0
2021-03-19 15:20:00,123.34,123.53,123.32,123.5,65354.0,120.2094,120.3945,120.1899,120.3653,65354.0
2021-03-19 15:30:00,123.51,123.63,123.37,123.51,87814.0,120.375,120.492,120.2386,120.375,87814.0
2021-03-19 15:40:00,123.51,123.57,123.4,123.53,121714.0,120.375,120.4335,120.2678,120.3945,121714.0
2021-03-19 15:50:00,123.53,124.63,123.5,124.18,777740.0,120.3945,121.4666,120.3653,121.028,777740.0
2021-03-22 09:30:00,124.66,125.52,124.64,124.95,232946.0,121.4959,122.334,121.4764,121.7785,232946.0
2021-03-22 09:40:00,125.0,125.8,124.83,125.45,113856.0,121.8272,122.6069,121.6615,122.2658,113856.0
2021-03-22 09:50:00,125.54,126.32,125.45,126.26,105904.0,122.3535,123.1137,122.2658,123.0552,105904.0
2021-03-22 10:00:00,126.24,126.45,126.0,126.34,84331.0,123.0358,123.2404,122.8018,123.1332,84331.0
2021-03-22 10:10:00,126.33,126.39,125.58,125.83,128221.0,123.1235,123.1819,122.3925,122.6362,128221.0
2021-03-22 10:20:00,125.86,126.0,125.65,125.66,65418.0,122.6654,122.8018,122.4607,122.4705,65418.0
2021-03-22 10:30:00,125.69,126.12,125.44,125.48,55490.0,122.4997,122.9188,122.2561,122.295,55490.0
2021-03-22 10:40:00,125.5,125.97,125.43,125.88,50865.0,122.3145,122.7726,122.2463,122.6849,50865.0
2021-03-22 10:50:00,125.85,126.2,125.74,126.11,91215.0,122.6557,122.9968,122.5484,122.9091,91215.0
2021-03-22 11:00:00,126.13,126.14,125.85,126.07,67271.0,122.9285,122.9383,122.6557,122.8701,67271.0
2021-03-22 11:10:00,126.09,126.7,126.08,126.3,72037.0,122.8896,123.4841,122.8798,123.0942,72037.0
2021-03-22 11:20:00,126.3,126.33,126.02,126.12,43081.0,123.0942,123.1235,122.8213,122.9188,43081.0
2021-03-22 11:30:00,126.13,126.55,126.09,126.55,57112.0,122.9285,123.3379,122.8896,123.3379,57112.0
2021-03-22 11:40:00,126.53,126.67,126.11,126.35,79134.0,123.3184,123.4548,122.9091,123.143,79134.0
2021-03-22 11:50:00,126.35,126.4,125.92,126.01,101779.0,123.143,123.1917,122.7239,122.8116,101779.0
2021-03-22 12:00:00,126.03,126.27,126.01,126.1,43608.0,122.8311,123.065,122.8116,122.8993,43608.0
2021-03-22 12:10:00,126.11,126.4,126.08,126.4,23653.0,122.9091,123.1917,122.8798,123.1917,23653.0
2021-03-22 12:20:00,126.39,126.58,126.27,126.56,39051.0,123.1819,123.3671,123.065,123.3476,39051.0
2021-03-22 12:30:00,126.57,126.68,126.45,126.63,33739.0,123.3574,123.4646,123.2404,123.4159,33739.0
2021-03-22 12:40:00,126.62,126.93,126.56,126.67,84782.0,123.4061,123.7082,123.3476,123.4548,84782.0
2021-03-22 12:50:00,126.66,126.91,126.64,126.85,49370.0,123.4451,123.6888,123.4256,123.6303,49370.0
2021-03-22 13:00:00,126.85,126.87,126.53,126.59,37257.0,123.6303,123.6498,123.3184,123.3769,37257.0
2021-03-22 13:10:00,126.59,126.65,126.33,126.41,28867.0,123.3769,123.4353,123.1235,123.2014,28867.0
2021-03-22 13:20:00,126.36,126.44,126.2,126.34,42273.0,123.1527,123.2307,122.9968,123.1332,42273.0
2021-03-22 13:30:00,126.31,126.47,126.23,126.27,37270.0,123.104,123.2599,123.026,123.065,37270.0
2021-03-22 13:40:00,126.27,126.27,126.0,126.08,30332.0,123.065,123.065,122.8018,122.8798,30332.0
2021-03-22 13:50:00,126.07,126.07,125.91,125.99,41093.0,122.8701,122.8701,122.7141,122.7921,41093.0
2021-03-22 14:00:00,126.02,126.23,125.95,126.01,42557.0,122.8213,123.026,122.7531,122.8116,42557.0
2021-03-22 14:10:00,126.0,126.17,125.98,126.05,29550.0,122.8018,122.9675,122.7824,122.8506,29550.0
2021-03-22 14:20:00,126.02,126.08,125.87,125.88,32855.0,122.8213,122.8798,122.6751,122.6849,32855.0
2021-03-22 14:30:00,125.88,126.47,125.88,126.3,51101.0,122.6849,123.2599,122.6849,123.0942,51101.0
2021-03-22 14:40:00,126.31,126.69,126.28,126.56,49974.0,123.104,123.4743,123.0747,123.3476,49974.0
2021-03-22 14:50:00,126.56,126.88,126.53,126.78,79602.0,123.3476,123.6595,123.3184,123.562,79602.0
2021-03-22 15:00:00,126.79,127.1,126.76,126.97,160722.0,123.5718,123.8739,123.5426,123.7472,160722.0
2021-03-22 15:10:00,126.97,126.99,126.73,126.74,73144.0,123.7472,123.7667,123.5133,123.5231,73144.0
2021-03-22 15:20:00,126.75,126.83,126.34,126.39,109060.0,123.5328,123.6108,123.1332,123.1819,109060.0
2021-03-22 15:30:00,126.38,126.38,126.07,126.21,99182.0,123.1722,123.1722,122.8701,123.0065,99182.0
2021-03-22 15:40:00,126.19,126.37,126.14,126.23,89828.0,122.987,123.1625,122.9383,123.026,89828.0
2021-03-22 15:50:00,126.21,126.24,126.03,126.12,310866.0,123.0065,123.0358,122.8311,122.9188,310866.0
2021-03-23 09:30:00,126.94,127.33,126.43,126.52,108338.0,123.718,124.0981,123.2209,123.3086,108338.0
2021-03-23 09:40:00,126.46,126.59,125.8,126.37,50212.0,123.2502,123.3769,122.6069,123.1625,50212.0
2021-03-23 09:50:00,126.44,126.59,126.21,126.48,51030.0,123.2307,123.3769,123.0065,123.2697,51030.0
2021-03-23 10:00:00,126.48,126.78,125.85,125.85,62983.0,123.2697,123.562,122.6557,122.6557,62983.0
2021-03-23 10:10:00,125.94,126.23,125.88,125.94,39710.0,122.7434,123.026,122.6849,122.7434,39710.0
2021-03-23 10:20:00,125.97,126.01,125.72,125.72,42275.0,122.7726,122.8116,122.529,122.529,42275.0
2021-03-23 10:30:00,125.73,125.84,125.48,125.51,38561.0,122.5387,122.6459,122.295,122.3243,38561.0
2021-03-23 10:40:00,125.5,125.56,125.29,125.29,59876.0,122.3145,122.373,122.1099,122.1099,59876.0
2021-03-23 10:50:00,125.31,125.86,125.3,125.8,86478.0,122.1294,122.6654,122.1196,122.6069,86478.0
2021-03-23 11:00:00,125.78,126.03,125.76,126.03,26384.0,122.5874,122.8311,122.5679,122.8311,26384.0
2021-03-23 11:10:00,126.01,126.14,125.89,126.09,66156.0,122.8116,122.9383,122.6946,122.8896,66156.0
2021-03-23 11:20:00,126.11,126.36,126.07,126.31,23267.0,122.9091,123.1527,122.8701,123.104,23267.0
2021-03-23 11:30:00,126.3,126.39,125.92,125.92,24285.0,123.0942,123.1819,122.7239,122.7239,24285.0
2021-03-23 11:40:00,125.94,126.11,125.84,126.05,22737.0,122.7434,122.9091,122.6459,122.8506,22737.0
2021-03-23 11:50:00,126.05,126.07,125.85,125.93,27795.0,122.8506,122.8701,122.6557,122.7336,27795.0
2021-03-23 12:00:00,125.92,126.19,125.61,125.97,42567.0,122.7239,122.987,122.4217,122.7726,42567.0
2021-03-23 12:10:00,125.95,126.0,125.69,125.85,24771.0,122.7531,122.8018,122.4997,122.6557,24771.0
2021-03-23 12:20:00,125.86,126.04,125.74,125.99,53962.0,122.6654,122.8408,122.5484,122.7921,53962.0
2021-03-23 12:30:00,125.99,126.18,125.89,126.11,20113.0,122.7921,122.9773,122.6946,122.9091,20113.0
2021-03-23 12:40:00,126.06,126.07,125.74,125.85,20218.0,122.8603,122.8701,122.5484,122.6557,20218.0
2021-03-23 12:50:00,125.86,126.11,125.84,126.03,18104.0,122.6654,122.9091,122.6459,122.8311,18104.0
2021-03-23 13:00:00,126.05,126.19,126.0,126.14,24873.0,122.8506,122.987,122.8018,122.9383,24873.0
2021-03-23 13:10:00,126.15,126.58,126.1,126.49,37428.0,122.948,123.3671,122.8993,123.2794,37428.0
2021-03-23 13:20:00,126.5,126.56,125.86,125.97,52755.0,123.2892,123.3476,122.6654,122.7726,52755.0
2021-03-23 13:30:00,125.95,126.09,125.81,125.9,25962.0,122.7531,122.8896,122.6167,122.7044,25962.0
2021-03-23 13:40:00,125.88,126.05,125.88,126.05,13701.0,122.6849,122.8506,122.6849,122.8506,13701.0
2021-03-23 13:50:00,126.03,126.07,125.88,125.95,34824.0,122.8311,122.8701,122.6849,122.7531,34824.0
2021-03-23 14:00:00,125.95,126.07,125.85,126.05,17819.0,122.7531,122.8701,122.6557,122.8506,17819.0
2021-03-23 14:10:00,126.01,126.18,125.95,126.03,29537.0,122.8116,122.9773,122.7531,122.8311,29537.0
2021-03-23 14:20:00,126.05,126.17,125.96,126.02,33032.0,122.8506,122.9675,122.7629,122.8213,33032.0
2021-03-23 14:30:00,126.01,126.24,126.01,126.23,25677.0,122.8116,123.0358,122.8116,123.026,25677.0
2021-03-23 14:40:00,126.24,126.34,126.08,126.24,38133.0,123.0358,123.1332,122.8798,123.0358,38133.0
2021-03-23 14:50:00,126.24,126.27,125.94,125.94,30770.0,123.0358,123.065,122.7434,122.7434,30770.0
2021-03-23 15:00:00,125.93,126.04,125.71,125.73,63867.0,122.7336,122.8408,122.5192,122.5387,63867.0
2021-03-23 15:10:00,125.76,125.85,125.21,125.21,77939.0,122.5679,122.6557,122.0319,122.0319,77939.0
2021-03-23 15:20:00,125.2,125.37,124.97,125.19,82291.0,122.0222,122.1878,121.798,122.0124,82291.0
2021-03-23 15:30:00,125.17,125.27,124.87,125.02,118742.0,121.9929,122.0904,121.7005,121.8467,118742.0
2021-03-23 15:40:00,125.01,125.08,124.57,124.59,167994.0,121.837,121.9052,121.4081,121.4276,167994.0
2021-03-23 15:50:00,124.57,124.75,124.22,124.36,521103.0,121.4081,121.5836,121.067,121.2035,521103.0
2021-03-24 09:30:00,124.79,125.28,123.59,124.13,115758.0,121.6226,122.1001,120.453,120.9793,115758.0
2021-03-24 09:40:00,124.14,124.23,123.72,123.72,60359.0,120.9891,121.0768,120.5797,120.5797,60359.0
2021-03-24 09:50:00,123.66,123.94,123.51,123.85,57919.0,120.5212,120.7941,120.375,120.7064,57919.0
2021-03-24 10:00:00,123.79,124.17,123.58,124.16,119476.0,120.6479,121.0183,120.4433,121.0086,119476.0
2021-03-24 10:10:00,124.13,124.25,123.63,123.85,49140.0,120.9793,121.0963,120.492,120.7064,49140.0
2021-03-24 10:20:00,123.83,123.89,123.48,123.54,83378.0,120.6869,120.7454,120.3458,120.4043,83378.0
2021-03-24 10:30:00,123.54,123.64,123.34,123.36,51152.0,120.4043,120.5017,120.2094,120.2289,51152.0
2021-03-24 10:40:00,123.36,124.21,123.3,124.2,119111.0,120.2289,121.0573,120.1704,121.0475,119111.0
2021-03-24 10:50:00,124.23,124.72,124.17,124.7,43052.0,121.0768,121.5543,121.0183,121.5348,43052.0
2021-03-24 11:00:00,124.75,125.14,124.5,125.03,49037.0,121.5836,121.9637,121.3399,121.8565,49037.0
2021-03-24 11:10:00,125.04,125.3,124.86,124.96,45199.0,121.8662,122.1196,121.6908,121.7882,45199.0
2021-03-24 11:20:00,124.92,124.96,124.47,124.51,35275.0,121.7493,121.7882,121.3107,121.3497,35275.0
2021-03-24 11:30:00,124.53,124.64,124.34,124.43,30148.0,121.3692,121.4764,121.184,121.2717,30148.0
2021-03-24 11:40:00,124.44,124.51,124.34,124.42,21654.0,121.2814,121.3497,121.184,121.262,21654.0
2021-03-24 11:50:00,124.42,124.61,124.15,124.24,30062.0,121.262,121.4471,120.9988,121.0865,30062.0
2021-03-24 12:00:00,124.24,124.31,124.11,124.25,20414.0,121.0865,121.1547,120.9598,121.0963,20414.0
2021-03-24 12:10:00,124.26,124.34,124.15,124.32,22765.0,121.106,121.184,120.9988,121.1645,22765.0
2021-03-24 12:20:00,124.32,124.32,124.05,124.32,17386.0,121.1645,121.1645,120.9013,121.1645,17386.0
2021-03-24 12:30:00,124.28,124.33,124.18,124.28,27831.0,121.1255,121.1742,121.028,121.1255,27831.0
2021-03-24 12:40:00,124.29,124.46,124.14,124.21,19280.0,121.1353,121.3009,120.9891,121.0573,19280.0
2021-03-24 12:50:00,124.17,124.17,123.98,124.01,22931.0,121.0183,121.0183,120.8331,120.8624,22931.0
2021-03-24 13:00:00,123.96,123.99,123.67,123.71,37469.0,120.8136,120.8429,120.531,120.57,37469.0
2021-03-24 13:10:00,123.75,123.82,123.61,123.79,53663.0,120.609,120.6772,120.4725,120.6479,53663.0
2021-03-24 13:20:00,123.85,123.87,123.69,123.69,60954.0,120.7064,120.7259,120.5505,120.5505,60954.0
2021-03-24 13:30:00,123.73,123.83,123.58,123.58,54476.0,120.5895,120.6869,120.4433,120.4433,54476.0
2021-03-24 13:40:00,123.61,123.81,123.43,123.73,38287.0,120.4725,120.6674,120.2971,120.5895,38287.0
2021-03-24 13:50:00,123.79,123.89,123.7,123.85,17813.0,120.6479,120.7454,120.5602,120.7064,17813.0
2021-03-24 14:00:00,123.87,123.98,123.76,123.91,24660.0,120.7259,120.8331,120.6187,120.7649,24660.0
2021-03-24 14:10:00,123.9,124.32,123.83,124.14,52801.0,120.7552,121.1645,120.6869,120.9891,52801.0
2021-03-24 14:20:00,124.13,124.23,123.95,123.95,22246.0,120.9793,121.0768,120.8039,120.8039,22246.0
2021-03-24 14:30:00,123.95,124.07,123.91,124.01,44804.0,120.8039,120.9208,120.7649,120.8624,44804.0
2021-03-24 14:40:00,124.0,124.02,123.72,123.81,54997.0,120.8526,120.8721,120.5797,120.6674,54997.0
2021-03-24 14:50:00,123.8,123.83,123.52,123.66,23824.0,120.6577,120.6869,120.3848,120.5212,23824.0
2021-03-24 15:00:00,123.68,123.78,123.52,123.75,21531.0,120.5407,120.6382,120.3848,120.609,21531.0
2021-03-24 15:10:00,123.73,123.76,123.54,123.7,25192.0,120.5895,120.6187,120.4043,120.5602,25192.0
2021-03-24 15:20:00,123.69,123.69,123.45,123.52,54025.0,120.5505,120.5505,120.3166,120.3848,54025.0
2021-03-24 15:30:00,123.52,123.53,123.21,123.21,50269.0,120.3848,120.3945,120.0827,120.0827,50269.0
2021-03-24 15:40:00,123.24,123.24,122.97,123.05,116865.0,120.1119,120.1119,119.8488,119.9267,116865.0
2021-03-24 15:50:00,123.0,123.11,122.31,122.32,494935.0,119.878,119.9852,119.2055,119.2153,494935.0
2021-03-25 09:30:00,124.21,124.28,122.59,122.96,272115.0,121.0573,121.1255,119.4784,119.839,272115.0
2021-03-25 09:40:00,123.04,123.23,122.5,122.84,88398.0,119.917,120.1022,119.3907,119.7221,88398.0
2021-03-25 09:50:00,122.86,123.7,122.69,123.33,146920.0,119.7415,120.5602,119.5759,120.1996,146920.0
2021-03-25 10:00:00,123.33,123.36,122.75,122.78,59887.0,120.1996,120.2289,119.6343,119.6636,59887.0
2021-03-25 10:10:00,122.8,123.01,122.43,122.52,52620.0,119.6831,119.8877,119.3225,119.4102,52620.0
2021-03-25 10:20:00,122.53,122.71,122.08,122.17,55346.0,119.4199,119.5954,118.9813,119.0691,55346.0
2021-03-25 10:30:00,122.15,122.19,122.01,122.07,55794.0,119.0496,119.0886,118.9131,118.9716,55794.0
2021-03-25 10:40:00,122.08,122.08,121.5,121.55,102449.0,118.9813,118.9813,118.4161,118.4648,102449.0
2021-03-25 10:50:00,121.55,121.87,121.49,121.87,76087.0,118.4648,118.7767,118.4063,118.7767,76087.0
2021-03-25 11:00:00,121.86,122.31,121.78,122.09,45183.0,118.7669,119.2055,118.689,118.9911,45183.0
2021-03-25 11:10:00,122.08,122.2,121.94,122.09,45201.0,118.9813,119.0983,118.8449,118.9911,45201.0
2021-03-25 11:20:00,122.09,122.09,121.4,121.86,75513.0,118.9911,118.9911,118.3186,118.7669,75513.0
2021-03-25 11:30:00,121.8,122.17,121.78,121.83,46476.0,118.7085,119.0691,118.689,118.7377,46476.0
2021-03-25 11:40:00,121.81,121.89,121.24,121.34,73592.0,118.7182,118.7962,118.1627,118.2601,73592.0
2021-03-25 11:50:00,121.31,121.75,121.15,121.71,60660.0,118.2309,118.6597,118.075,118.6207,60660.0
2021-03-25 12:00:00,121.71,121.93,121.43,121.49,75037.0,118.6207,118.8352,118.3478,118.4063,75037.0
2021-03-25 12:10:00,121.51,121.59,121.3,121.59,47376.0,118.4258,118.5038,118.2211,118.5038,47376.0
2021-03-25 12:20:00,121.57,121.79,121.47,121.77,48308.0,118.4843,118.6987,118.3868,118.6792,48308.0
2021-03-25 12:30:00,121.76,121.82,121.68,121.75,45555.0,118.6695,118.7279,118.5915,118.6597,45555.0
2021-03-25 12:40:00,121.73,122.14,121.67,122.08,47377.0,118.6402,119.0398,118.5818,118.9813,47377.0
2021-03-25 12:50:00,122.09,122.25,121.98,122.15,44069.0,118.9911,119.147,118.8839,119.0496,44069.0
2021-03-25 13:00:00,122.12,122.12,121.68,121.83,56236.0,119.0203,119.0203,118.5915,118.7377,56236.0
2021-03-25 13:10:00,121.86,122.31,121.83,122.01,29986.0,118.7669,119.2055,118.7377,118.9131,29986.0
2021-03-25 13:20:00,122.08,122.13,121.92,122.03,35363.0,118.9813,119.0301,118.8254,118.9326,35363.0
2021-03-25 13:30:00,122.04,122.26,121.93,122.13,44371.0,118.9424,119.1568,118.8352,119.0301,44371.0
2021-03-25 13:40:00,122.18,122.69,122.18,122.54,49764.0,119.0788,119.5759,119.0788,119.4297,49764.0
2021-03-25 13:50:00,122.54,122.66,122.28,122.36,28439.0,119.4297,119.5466,119.1763,119.2542,28439.0
2021-03-25 14:00:00,122.34,122.36,122.02,122.18,51666.0,119.2347,119.2542,118.9229,119.0788,51666.0
2021-03-25 14:10:00,122.17,122.23,121.91,122.23,49160.0,119.0691,119.1275,118.8157,119.1275,49160.0
2021-03-25 14:20:00,122.26,122.42,122.14,122.2,37299.0,119.1568,119.3127,119.0398,119.0983,37299.0
2021-03-25 14:30:00,122.23,122.75,122.23,122.66,46180.0,119.1275,119.6343,119.1275,119.5466,46180.0
2021-03-25 14:40:00,122.66,122.93,122.63,122.8,31226.0,119.5466,119.8098,119.5174,119.6831,31226.0
2021-03-25 14:50:00,122.81,123.11,122.79,123.02,60506.0,119.6928,119.9852,119.6733,119.8975,60506.0
2021-03-25 15:00:00,123.01,123.41,123.01,123.22,68376.0,119.8877,120.2776,119.8877,120.0924,68376.0
2021-03-25 15:10:00,123.24,123.33,123.11,123.24,52822.0,120.1119,120.1996,119.9852,120.1119,52822.0
2021-03-25 15:20:00,123.22,123.29,123.08,123.25,56566.0,120.0924,120.1606,119.956,120.1216,56566.0
2021-03-25 15:30:00,123.25,123.72,123.23,123.66,140285.0,120.1216,120.5797,120.1022,120.5212,140285.0
2021-03-25 15:40:00,123.68,124.09,123.65,123.94,173570.0,120.5407,120.9403,120.5115,120.7941,173570.0
2021-03-25 15:50:00,123.97,124.12,123.4,123.48,343771.0,120.8234,120.9696,120.2678,120.3458,343771.0
2021-03-26 09:30:00,124.23,124.72,123.54,123.69,139169.0,121.0768,121.5543,120.4043,120.5505,139169.0
2021-03-26 09:40:00,123.67,123.84,123.29,123.53,74434.0,120.531,120.6967,120.1606,120.3945,74434.0
2021-03-26 09:50:00,123.51,123.84,123.4,123.79,43558.0,120.375,120.6967,120.2678,120.6479,43558.0
2021-03-26 10:00:00,123.77,123.8,123.32,123.61,38663.0,120.6285,120.6577,120.1899,120.4725,38663.0
2021-03-26 10:10:00,123.6,123.65,123.3,123.37,43642.0,120.4628,120.5115,120.1704,120.2386,43642.0
2021-03-26 10:20:00,123.35,123.36,122.94,123.06,41884.0,120.2191,120.2289,119.8195,119.9365,41884.0
2021-03-26 10:30:00,123.08,123.28,123.07,123.16,33088.0,119.956,120.1509,119.9462,120.0339,33088.0
2021-03-26 10:40:00,123.16,123.47,123.13,123.47,30503.0,120.0339,120.3361,120.0047,120.3361,30503.0
2021-03-26 10:50:00,123.5,123.54,123.26,123.36,31542.0,120.3653,120.4043,120.1314,120.2289,31542.0
2021-03-26 11:00:00,123.41,123.43,123.2,123.34,24672.0,120.2776,120.2971,120.0729,120.2094,24672.0
2021-03-26 11:10:00,123.34,123.4,123.06,123.34,40790.0,120.2094,120.2678,119.9365,120.2094,40790.0
2021-03-26 11:20:00,123.39,123.46,123.03,123.04,33661.0,120.2581,120.3263,119.9072,119.917,33661.0
2021-03-26 11:30:00,123.04,123.38,122.92,123.36,57135.0,119.917,120.2483,119.8,120.2289,57135.0
2021-03-26 11:40:00,123.39,123.69,123.27,123.66,36229.0,120.2581,120.5505,120.1411,120.5212,36229.0
2021-03-26 11:50:00,123.69,123.75,123.57,123.64,30924.0,120.5505,120.609,120.4335,120.5017,30924.0
2021-03-26 12:00:00,123.65,123.78,123.33,123.5,27174.0,120.5115,120.6382,120.1996,120.3653,27174.0
2021-03-26 12:10:00,123.49,123.53,123.1,123.1,93433.0,120.3556,120.3945,119.9755,119.9755,93433.0
2021-03-26 12:20:00,123.12,123.58,123.03,123.48,34910.0,119.9949,120.4433,119.9072,120.3458,34910.0
2021-03-26 12:30:00,123.46,123.69,123.38,123.65,21941.0,120.3263,120.5505,120.2483,120.5115,21941.0
2021-03-26 12:40:00,123.68,123.74,123.49,123.66,23743.0,120.5407,120.5992,120.3556,120.5212,23743.0
2021-03-26 12:50:00,123.65,123.7,123.47,123.49,29604.0,120.5115,120.5602,120.3361,120.3556,29604.0
2021-03-26 13:00:00,123.51,123.58,123.32,123.48,73199.0,120.375,120.4433,120.1899,120.3458,73199.0
2021-03-26 13:10:00,123.45,123.78,123.39,123.77,36875.0,120.3166,120.6382,120.2581,120.6285,36875.0
2021-03-26 13:20:00,123.76,123.93,123.7,123.8,29234.0,120.6187,120.7844,120.5602,120.6577,29234.0
2021-03-26 13:30:00,123.81,123.83,123.07,123.07,30357.0,120.6674,120.6869,119.9462,119.9462,30357.0
2021-03-26 13:40:00,123.08,123.12,122.51,122.51,47004.0,119.956,119.9949,119.4004,119.4004,47004.0
2021-03-26 13:50:00,122.55,122.78,122.46,122.6,39258.0,119.4394,119.6636,119.3517,119.4881,39258.0
2021-03-26 14:00:00,122.58,122.61,122.26,122.3,35539.0,119.4687,119.4979,119.1568,119.1958,35539.0
2021-03-26 14:10:00,122.28,122.28,121.77,121.96,65767.0,119.1763,119.1763,118.6792,118.8644,65767.0
2021-03-26 14:20:00,121.95,122.02,121.64,121.67,85885.0,118.8546,118.9229,118.5525,118.5818,85885.0
2021-03-26 14:30:00,121.61,121.73,121.21,121.21,109600.0,118.5233,118.6402,118.1334,118.1334,109600.0
2021-03-26 14:40:00,121.23,121.32,121.06,121.08,107763.0,118.1529,118.2406,117.9872,118.0067,107763.0
2021-03-26 14:50:00,121.09,121.72,121.02,121.6,121013.0,118.0165,118.6305,117.9483,118.5135,121013.0
2021-03-26 15:00:00,121.59,122.11,121.49,121.62,166400.0,118.5038,119.0106,118.4063,118.533,166400.0
2021-03-26 15:10:00,121.59,122.14,121.57,122.07,201468.0,118.5038,119.0398,118.4843,118.9716,201468.0
2021-03-26 15:20:00,122.07,122.27,122.04,122.21,99355.0,118.9716,119.1665,118.9424,119.108,99355.0
2021-03-26 15:30:00,122.21,122.44,122.14,122.31,98707.0,119.108,119.3322,119.0398,119.2055,98707.0
2021-03-26 15:40:00,122.31,122.59,122.31,122.56,118025.0,119.2055,119.4784,119.2055,119.4492,118025.0
2021-03-26 15:50:00,122.58,123.04,122.37,122.99,332581.0,119.4687,119.917,119.264,119.8682,332581.0
2021-03-29 09:30:00,122.56,122.67,121.91,122.18,90189.0,119.4492,119.5564,118.8157,119.0788,90189.0
2021-03-29 09:40:00,122.23,122.42,121.9,122.42,83826.0,119.1275,119.3127,118.8059,119.3127,83826.0
2021-03-29 09:50:00,122.45,122.55,121.96,122.15,77547.0,119.342,119.4394,118.8644,119.0496,77547.0
2021-03-29 10:00:00,122.11,122.27,121.94,122.23,78070.0,119.0106,119.1665,118.8449,119.1275,78070.0
2021-03-29 10:10:00,122.25,122.5,121.96,122.36,114966.0,119.147,119.3907,118.8644,119.2542,114966.0
2021-03-29 10:20:00,122.35,122.86,122.31,122.72,52807.0,119.2445,119.7415,119.2055,119.6051,52807.0
2021-03-29 10:30:00,122.67,123.2,122.65,123.13,51104.0,119.5564,120.0729,119.5369,120.0047,51104.0
2021-03-29 10:40:00,123.14,123.14,122.79,122.93,44769.0,120.0144,120.0144,119.6733,119.8098,44769.0
2021-03-29 10:50:00,122.92,123.46,122.85,123.33,88294.0,119.8,120.3263,119.7318,120.1996,88294.0
2021-03-29 11:00:00,123.3,123.81,123.16,123.7,66742.0,120.1704,120.6674,120.0339,120.5602,66742.0
2021-03-29 11:10:00,123.72,124.03,123.66,123.86,94369.0,120.5797,120.8819,120.5212,120.7162,94369.0
2021-03-29 11:20:00,123.84,124.59,123.76,124.54,50962.0,120.6967,121.4276,120.6187,121.3789,50962.0
2021-03-29 11:30:00,124.59,124.67,124.4,124.57,87471.0,121.4276,121.5056,121.2425,121.4081,87471.0
2021-03-29 11:40:00,124.57,124.67,124.2,124.28,45859.0,121.4081,121.5056,121.0475,121.1255,45859.0
2021-03-29 11:50:00,124.26,124.47,124.11,124.12,29796.0,121.106,121.3107,120.9598,120.9696,29796.0
2021-03-29 12:00:00,124.09,124.22,123.97,124.01,43846.0,120.9403,121.067,120.8234,120.8624,43846.0
2021-03-29 12:10:00,124.02,124.2,123.99,124.11,27128.0,120.8721,121.0475,120.8429,120.9598,27128.0
2021-03-29 12:20:00,124.13,124.37,124.06,124.22,27960.0,120.9793,121.2132,120.9111,121.067,27960.0
2021-03-29 12:30:00,124.22,124.35,124.21,124.23,17772.0,121.067,121.1937,121.0573,121.0768,17772.0
2021-03-29 12:40:00,124.26,124.66,124.25,124.52,32633.0,121.106,121.4959,121.0963,121.3594,32633.0
2021-03-29 12:50:00,124.53,124.64,124.36,124.46,40425.0,121.3692,121.4764,121.2035,121.3009,40425.0
2021-03-29 13:00:00,124.46,124.6,124.37,124.44,63474.0,121.3009,121.4374,121.2132,121.2814,63474.0
2021-03-29 13:10:00,124.46,124.57,124.32,124.32,12389.0,121.3009,121.4081,121.1645,121.1645,12389.0
2021-03-29 13:20:00,124.32,124.35,124.0,124.01,40847.0,121.1645,121.1937,120.8526,120.8624,40847.0
2021-03-29 13:30:00,124.01,124.45,123.85,124.41,37048.0,120.8624,121.2912,120.7064,121.2522,37048.0
2021-03-29 13:40:00,124.43,124.43,124.16,124.26,14133.0,121.2717,121.2717,121.0086,121.106,14133.0
2021-03-29 13:50:00,124.28,124.4,123.97,124.01,17227.0,121.1255,121.2425,120.8234,120.8624,17227.0
2021-03-29 14:00:00,123.99,123.99,123.62,123.73,29603.0,120.8429,120.8429,120.4823,120.5895,29603.0
2021-03-29 14:10:00,123.7,123.77,123.45,123.47,24835.0,120.5602,120.6285,120.3166,120.3361,24835.0
2021-03-29 14:20:00,123.46,123.57,123.37,123.48,35254.0,120.3263,120.4335,120.2386,120.3458,35254.0
2021-03-29 14:30:00,123.45,123.45,123.18,123.19,42281.0,120.3166,120.3166,120.0534,120.0632,42281.0
2021-03-29 14:40:00,123.17,123.73,123.1,123.66,33295.0,120.0437,120.5895,119.9755,120.5212,33295.0
2021-03-29 14:50:00,123.57,123.74,123.43,123.49,25173.0,120.4335,120.5992,120.2971,120.3556,25173.0
2021-03-29 15:00:00,123.61,123.74,123.59,123.74,38756.0,120.4725,120.5992,120.453,120.5992,38756.0
2021-03-29 15:10:00,123.71,123.77,123.55,123.56,37612.0,120.57,120.6285,120.414,120.4238,37612.0
2021-03-29 15:20:00,123.57,123.6,123.34,123.4,57113.0,120.4335,120.4628,120.2094,120.2678,57113.0
2021-03-29 15:30:00,123.38,123.52,123.23,123.47,69642.0,120.2483,120.3848,120.1022,120.3361,69642.0
2021-03-29 15:40:00,123.46,123.47,123.23,123.25,88068.0,120.3263,120.3361,120.1022,120.1216,88068.0
2021-03-29 15:50:00,123.3,123.53,123.16,123.53,238333.0,120.1704,120.3945,120.0339,120.3945,238333.0
2021-03-30 09:30:00,123.53,123.56,122.28,122.97,154988.0,120.3945,120.4238,119.1763,119.8488,154988.0
2021-03-30 09:40:00,122.95,123.38,122.75,123.37,49195.0,119.8293,120.2483,119.6343,120.2386,49195.0
2021-03-30 09:50:00,123.35,123.36,122.97,123.04,94353.0,120.2191,120.2289,119.8488,119.917,94353.0
2021-03-30 10:00:00,123.07,123.48,122.96,123.27,151837.0,119.9462,120.3458,119.839,120.1411,151837.0
2021-03-30 10:10:00,123.2,123.72,123.16,123.18,53525.0,120.0729,120.5797,120.0339,120.0534,53525.0
2021-03-30 10:20:00,123.21,123.65,122.96,123.65,72249.0,120.0827,120.5115,119.839,120.5115,72249.0
2021-03-30 10:30:00,123.63,124.05,123.39,123.4,72014.0,120.492,120.9013,120.2581,120.2678,72014.0
2021-03-30 10:40:00,123.39,124.0,123.34,123.96,61278.0,120.2581,120.8526,120.2094,120.8136,61278.0
2021-03-30 10:50:00,123.97,123.98,123.46,123.56,50356.0,120.8234,120.8331,120.3263,120.4238,50356.0
2021-03-30 11:00:00,123.56,123.95,123.56,123.78,63875.0,120.4238,120.8039,120.4238,120.6382,63875.0
2021-03-30 11:10:00,123.81,124.21,123.79,124.18,61069.0,120.6674,121.0573,120.6479,121.028,61069.0
2021-03-30 11:20:00,124.16,124.44,124.16,124.35,45389.0,121.0086,121.2814,121.0086,121.1937,45389.0
2021-03-30 11:30:00,124.35,124.78,124.35,124.6,41370.0,121.1937,121.6128,121.1937,121.4374,41370.0
2021-03-30 11:40:00,124.62,124.65,124.16,124.19,45645.0,121.4569,121.4861,121.0086,121.0378,45645.0
2021-03-30 11:50:00,124.19,124.54,124.16,124.54,67929.0,121.0378,121.3789,121.0086,121.3789,67929.0
2021-03-30 12:00:00,124.54,124.75,124.5,124.59,54142.0,121.3789,121.5836,121.3399,121.4276,54142.0
2021-03-30 12:10:00,124.58,124.58,124.36,124.41,47873.0,121.4179,121.4179,121.2035,121.2522,47873.0
2021-03-30 12:20:00,124.41,124.65,124.38,124.51,62625.0,121.2522,121.4861,121.223,121.3497,62625.0
2021-03-30 12:30:00,124.52,124.9,124.52,124.84,71322.0,121.3594,121.7298,121.3594,121.6713,71322.0
2021-03-30 12:40:00,124.85,125.07,124.81,125.03,79886.0,121.681,121.8955,121.6421,121.8565,79886.0
2021-03-30 12:50:00,125.05,125.11,124.57,124.77,132659.0,121.876,121.9344,121.4081,121.6031,132659.0
2021-03-30 13:00:00,124.77,124.82,124.59,124.61,42646.0,121.6031,121.6518,121.4276,121.4471,42646.0
2021-03-30 13:10:00,124.59,124.84,124.58,124.71,34406.0,121.4276,121.6713,121.4179,121.5446,34406.0
2021-03-30 13:20:00,124.7,124.85,124.66,124.84,41005.0,121.5348,121.681,121.4959,121.6713,41005.0
2021-03-30 13:30:00,124.85,124.89,124.73,124.73,36452.0,121.681,121.72,121.5641,121.5641,36452.0
2021-03-30 13:40:00,124.72,124.73,124.61,124.69,34312.0,121.5543,121.5641,121.4471,121.5251,34312.0
2021-03-30 13:50:00,124.7,125.04,124.7,125.02,39192.0,121.5348,121.8662,121.5348,121.8467,39192.0
2021-03-30 14:00:00,125.02,125.02,124.59,124.71,38607.0,121.8467,121.8467,121.4276,121.5446,38607.0
2021-03-30 14:10:00,124.7,124.84,124.56,124.8,31694.0,121.5348,121.6713,121.3984,121.6323,31694.0
2021-03-30 14:20:00,124.83,124.88,124.63,124.69,27977.0,121.6615,121.7103,121.4666,121.5251,27977.0
2021-03-30 14:30:00,124.67,125.2,124.67,125.05,117872.0,121.5056,122.0222,121.5056,121.876,117872.0
2021-03-30 14:40:00,125.03,125.23,124.93,125.22,39318.0,121.8565,122.0514,121.759,122.0416,39318.0
2021-03-30 14:50:00,125.21,125.27,124.87,125.17,82147.0,122.0319,122.0904,121.7005,121.9929,82147.0
2021-03-30 15:00:00,125.16,125.39,125.08,125.16,87887.0,121.9832,122.2073,121.9052,121.9832,87887.0
2021-03-30 15:10:00,125.16,125.26,124.92,124.92,92260.0,121.9832,122.0806,121.7493,121.7493,92260.0
2021-03-30 15:20:00,124.92,125.19,124.84,125.18,43492.0,121.7493,122.0124,121.6713,122.0027,43492.0
2021-03-30 15:30:00,125.2,125.3,125.11,125.2,92127.0,122.0222,122.1196,121.9344,122.0222,92127.0
2021-03-30 15:40:00,125.2,125.27,124.83,124.87,85505.0,122.0222,122.0904,121.6615,121.7005,85505.0
2021-03-30 15:50:00,124.86,124.87,124.11,124.75,412856.0,121.6908,121.7005,120.9598,121.5836,412856.0
2021-03-31 09:30:00,124.15,124.8,124.15,124.53,164869.0,120.9988,121.6323,120.9988,121.3692,164869.0
2021-03-31 09:40:00,124.54,125.07,124.52,125.05,173381.0,121.3789,121.8955,121.3594,121.876,173381.0
2021-03-31 09:50:00,125.09,125.44,124.99,125.25,66093.0,121.9149,122.2561,121.8175,122.0709,66093.0
2021-03-31 10:00:00,125.24,125.75,125.24,125.55,84347.0,122.0611,122.5582,122.0611,122.3633,84347.0
2021-03-31 10:10:00,125.56,125.59,125.09,125.09,38179.0,122.373,122.4023,121.9149,121.9149,38179.0
2021-03-31 10:20:00,125.12,125.32,125.01,125.18,37048.0,121.9442,122.1391,121.837,122.0027,37048.0
2021-03-31 10:30:00,125.21,125.43,125.12,125.3,45699.0,122.0319,122.2463,121.9442,122.1196,45699.0
2021-03-31 10:40:00,125.3,125.72,125.28,125.47,66923.0,122.1196,122.529,122.1001,122.2853,66923.0
2021-03-31 10:50:00,125.47,125.59,125.35,125.56,30353.0,122.2853,122.4023,122.1683,122.373,30353.0
2021-03-31 11:00:00,125.57,125.61,125.35,125.38,47163.0,122.3828,122.4217,122.1683,122.1976,47163.0
2021-03-31 11:10:00,125.39,125.62,125.39,125.42,26958.0,122.2073,122.4315,122.2073,122.2366,26958.0
2021-03-31 11:20:00,125.41,125.56,125.29,125.34,66919.0,122.2268,122.373,122.1099,122.1586,66919.0
2021-03-31 11:30:00,125.33,125.49,125.2,125.26,50806.0,122.1489,122.3048,122.0222,122.0806,50806.0
2021-03-31 11:40:00,125.25,125.41,124.94,125.2,58284.0,122.0709,122.2268,121.7688,122.0222,58284.0
2021-03-31 11:50:00,125.21,125.28,124.97,125.03,43410.0,122.0319,122.1001,121.798,121.8565,43410.0
2021-03-31 12:00:00,125.03,125.16,124.97,125.03,26220.0,121.8565,121.9832,121.798,121.8565,26220.0
2021-03-31 12:10:00,125.0,125.14,124.88,124.93,27490.0,121.8272,121.9637,121.7103,121.759,27490.0
2021-03-31 12:20:00,124.92,125.05,124.8,124.84,32274.0,121.7493,121.876,121.6323,121.6713,32274.0
2021-03-31 12:30:00,124.83,125.03,124.79,125.01,30214.0,121.6615,121.8565,121.6226,121.837,30214.0
2021-03-31 12:40:00,125.0,125.05,124.83,124.96,39539.0,121.8272,121.876,121.6615,121.7882,39539.0
2021-03-31 12:50:00,124.94,124.94,124.69,124.71,29930.0,121.7688,121.7688,121.5251,121.5446,29930.0
2021-03-31 13:00:00,124.72,124.92,124.67,124.82,32817.0,121.5543,121.7493,121.5056,121.6518,32817.0
2021-03-31 13:10:00,124.85,124.91,124.72,124.73,18212.0,121.681,121.7395,121.5543,121.5641,18212.0
2021-03-31 13:20:00,124.72,124.81,124.6,124.76,24530.0,121.5543,121.6421,121.4374,121.5933,24530.0
2021-03-31 13:30:00,124.74,124.8,124.57,124.57,34148.0,121.5738,121.6323,121.4081,121.4081,34148.0
2021-03-31 13:40:00,124.55,124.84,124.36,124.8,53230.0,121.3887,121.6713,121.2035,121.6323,53230.0
2021-03-31 13:50:00,124.74,124.79,124.63,124.67,24006.0,121.5738,121.6226,121.4666,121.5056,24006.0
2021-03-31 14:00:00,124.67,124.7,124.52,124.58,32484.0,121.5056,121.5348,121.3594,121.4179,32484.0
2021-03-31 14:10:00,124.59,124.72,124.5,124.68,23111.0,121.4276,121.5543,121.3399,121.5154,23111.0
2021-03-31 14:20:00,124.71,124.93,124.67,124.92,36325.0,121.5446,121.759,121.5056,121.7493,36325.0
2021-03-31 14:30:00,124.95,125.09,124.88,125.03,33471.0,121.7785,121.9149,121.7103,121.8565,33471.0
2021-03-31 14:40:00,125.01,125.01,124.74,124.9,42850.0,121.837,121.837,121.5738,121.7298,42850.0
2021-03-31 14:50:00,124.92,125.16,124.87,124.9,61640.0,121.7493,121.9832,121.7005,121.7298,61640.0
2021-03-31 15:00:00,124.94,125.18,124.9,125.03,69585.0,121.7688,122.0027,121.7298,121.8565,69585.0
2021-03-31 15:10:00,125.02,125.41,124.98,125.26,78718.0,121.8467,122.2268,121.8077,122.0806,78718.0
2021-03-31 15:20:00,125.26,125.58,125.26,125.49,79419.0,122.0806,122.3925,122.0806,122.3048,79419.0
2021-03-31 15:30:00,125.48,125.65,125.42,125.56,83394.0,122.295,122.4607,122.2366,122.373,83394.0
2021-03-31 15:40:00,125.55,125.74,125.5,125.64,126241.0,122.3633,122.5484,122.3145,122.451,126241.0
2021-03-31 15:50:00,125.66,125.93,125.22,125.28,423698.0,122.4705,122.7336,122.0416,122.1001,423698.0
2021-04-01 09:30:00,125.87,126.24,124.85,125.08,172303.0,122.6751,123.0358,121.681,121.9052,172303.0
2021-04-01 09:40:00,125.1,125.65,125.07,125.59,72010.0,121.9247,122.4607,121.8955,122.4023,72010.0
2021-04-01 09:50:00,125.59,125.7,125.2,125.35,60603.0,122.4023,122.5095,122.0222,122.1683,60603.0
2021-04-01 10:00:00,125.32,126.08,125.2,126.06,66553.0,122.1391,122.8798,122.0222,122.8603,66553.0
2021-04-01 10:10:00,126.06,126.55,125.81,126.43,85929.0,122.8603,123.3379,122.6167,123.2209,85929.0
2021-04-01 10:20:00,126.4,126.73,125.31,126.55,61086.0,123.1917,123.5133,122.1294,123.3379,61086.0
2021-04-01 10:30:00,126.55,126.7,126.32,126.69,75612.0,123.3379,123.4841,123.1137,123.4743,75612.0
2021-04-01 10:40:00,126.67,126.87,126.42,126.46,94945.0,123.4548,123.6498,123.2112,123.2502,94945.0
2021-04-01 10:50:00,126.44,126.89,126.35,126.89,93732.0,123.2307,123.6693,123.143,123.6693,93732.0
2021-04-01 11:00:00,126.87,126.94,126.59,126.93,64197.0,123.6498,123.718,123.3769,123.7082,64197.0
2021-04-01 11:10:00,126.92,127.42,126.92,127.33,121052.0,123.6985,124.1858,123.6985,124.0981,121052.0
2021-04-01 11:20:00,127.35,127.47,126.88,126.89,61733.0,124.1176,124.2345,123.6595,123.6693,61733.0
2021-04-01 11:30:00,126.9,127.03,126.75,126.79,48971.0,123.679,123.8057,123.5328,123.5718,48971.0
2021-04-01 11:40:00,126.78,127.02,126.78,126.93,43554.0,123.562,123.796,123.562,123.7082,43554.0
2021-04-01 11:50:00,126.93,126.94,126.72,126.72,32189.0,123.7082,123.718,123.5036,123.5036,32189.0
2021-04-01 12:00:00,126.73,126.99,126.72,126.85,36769.0,123.5133,123.7667,123.5036,123.6303,36769.0
2021-04-01 12:10:00,126.83,127.0,126.57,126.94,54847.0,123.6108,123.7765,123.3574,123.718,54847.0
2021-04-01 12:20:00,126.94,127.18,126.92,127.16,60181.0,123.718,123.9519,123.6985,123.9324,60181.0
2021-04-01 12:30:00,127.17,127.47,127.07,127.09,59949.0,123.9422,124.2345,123.8447,123.8642,59949.0
2021-04-01 12:40:00,127.1,127.22,126.98,127.0,21843.0,123.8739,123.9909,123.757,123.7765,21843.0
2021-04-01 12:50:00,127.0,127.0,126.76,126.86,25798.0,123.7765,123.7765,123.5426,123.64,25798.0
2021-04-01 13:00:00,126.86,126.96,126.81,126.84,24099.0,123.64,123.7375,123.5913,123.6205,24099.0
2021-04-01 13:10:00,126.85,126.97,126.78,126.88,90145.0,123.6303,123.7472,123.562,123.6595,90145.0
2021-04-01 13:20:00,126.9,127.01,126.83,126.89,18236.0,123.679,123.7862,123.6108,123.6693,18236.0
2021-04-01 13:30:00,126.87,126.98,126.72,126.95,17397.0,123.6498,123.757,123.5036,123.7277,17397.0
2021-04-01 13:40:00,126.99,127.0,126.86,126.88,20094.0,123.7667,123.7765,123.64,123.6595,20094.0
2021-04-01 13:50:00,126.87,127.18,126.83,127.16,30512.0,123.6498,123.9519,123.6108,123.9324,30512.0
2021-04-01 14:00:00,127.16,127.18,127.01,127.02,29750.0,123.9324,123.9519,123.7862,123.796,29750.0
2021-04-01 14:10:00,127.0,127.25,126.98,127.24,69855.0,123.7765,124.0201,123.757,124.0104,69855.0
2021-04-01 14:20:00,127.27,127.45,127.23,127.41,49372.0,124.0396,124.215,124.0006,124.1761,49372.0
2021-04-01 14:30:00,127.4,127.42,127.18,127.31,50225.0,124.1663,124.1858,123.9519,124.0786,50225.0
2021-04-01 14:40:00,127.3,127.53,126.99,127.48,49280.0,124.0689,124.293,123.7667,124.2443,49280.0
2021-04-01 14:50:00,127.48,127.62,127.36,127.36,61675.0,124.2443,124.3807,124.1273,124.1273,61675.0
2021-04-01 15:00:00,127.35,127.35,127.16,127.28,41595.0,124.1176,124.1176,123.9324,124.0494,41595.0
2021-04-01 15:10:00,127.28,127.33,127.14,127.18,79908.0,124.0494,124.0981,123.9129,123.9519,79908.0
2021-04-01 15:20:00,127.17,127.21,127.06,127.13,56525.0,123.9422,123.9811,123.8349,123.9032,56525.0
2021-04-01 15:30:00,127.14,127.43,127.13,127.2,117857.0,123.9129,124.1956,123.9032,123.9714,117857.0
2021-04-01 15:40:00,127.19,127.56,127.17,127.45,131919.0,123.9616,124.3223,123.9422,124.215,131919.0
2021-04-01 15:50:00,127.47,127.66,127.21,127.65,394964.0,124.2345,124.4197,123.9811,124.41,394964.0
2021-04-05 09:30:00,128.7,129.09,128.23,128.98,162874.0,125.4333,125.8134,124.9752,125.7062,162874.0
2021-04-05 09:40:00,129.03,129.38,128.84,129.15,78402.0,125.7549,126.0961,125.5698,125.8719,78402.0
2021-04-05 09:50:00,129.19,129.19,128.91,128.95,48463.0,125.9109,125.9109,125.638,125.677,48463.0
2021-04-05 10:00:00,128.95,129.15,128.89,129.08,66600.0,125.677,125.8719,125.6185,125.8037,66600.0
2021-04-05 10:10:00,129.08,129.42,128.97,129.41,62572.0,125.8037,126.135,125.6965,126.1253,62572.0
2021-04-05 10:20:00,129.45,129.54,129.37,129.45,78037.0,126.1643,126.252,126.0863,126.1643,78037.0
2021-04-05 10:30:00,129.43,129.96,129.43,129.91,85447.0,126.1448,126.6613,126.1448,126.6126,85447.0
2021-04-05 10:40:00,129.93,130.07,129.88,130.0,110910.0,126.6321,126.7685,126.5834,126.7003,110910.0
2021-04-05 10:50:00,130.01,130.2,129.92,130.07,134530.0,126.7101,126.8952,126.6223,126.7685,134530.0
2021-04-05 11:00:00,130.05,130.15,129.94,129.97,107949.0,126.7491,126.8465,126.6418,126.6711,107949.0
2021-04-05 11:10:00,129.97,130.28,129.93,129.96,94881.0,126.6711,126.9732,126.6321,126.6613,94881.0
2021-04-05 11:20:00,129.96,130.09,129.9,130.05,129380.0,126.6613,126.788,126.6029,126.7491,129380.0
2021-04-05 11:30:00,130.05,130.23,130.03,130.19,32991.0,126.7491,126.9245,126.7296,126.8855,32991.0
2021-04-05 11:40:00,130.22,130.28,130.02,130.22,32646.0,126.9147,126.9732,126.7198,126.9147,32646.0
2021-04-05 11:50:00,130.2,130.22,129.98,130.03,45966.0,126.8952,126.9147,126.6808,126.7296,45966.0
2021-04-05 12:00:00,130.04,130.2,130.0,130.09,28686.0,126.7393,126.8952,126.7003,126.788,28686.0
2021-04-05 12:10:00,130.09,130.75,130.08,130.75,111500.0,126.788,127.4313,126.7783,127.4313,111500.0
2021-04-05 12:20:00,130.75,130.96,130.68,130.73,95991.0,127.4313,127.636,127.3631,127.4118,95991.0
2021-04-05 12:30:00,130.75,131.25,130.67,131.17,57112.0,127.4313,127.9186,127.3533,127.8406,57112.0
2021-04-05 12:40:00,131.16,131.24,130.99,131.1,53108.0,127.8309,127.9088,127.6652,127.7724,53108.0
2021-04-05 12:50:00,131.13,131.18,130.9,130.98,31360.0,127.8016,127.8504,127.5775,127.6554,31360.0
2021-04-05 13:00:00,131.0,131.04,130.94,130.94,17712.0,127.6749,127.7139,127.6165,127.6165,17712.0
2021-04-05 13:10:00,130.91,131.0,130.86,130.92,32934.0,127.5872,127.6749,127.5385,127.597,32934.0
2021-04-05 13:20:00,130.94,130.98,130.57,130.62,23272.0,127.6165,127.6554,127.2559,127.3046,23272.0
2021-04-05 13:30:00,130.62,130.84,130.6,130.73,36436.0,127.3046,127.519,127.2851,127.4118,36436.0
2021-04-05 13:40:00,130.71,130.73,130.54,130.62,65250.0,127.3923,127.4118,127.2266,127.3046,65250.0
2021-04-05 13:50:00,130.61,130.88,130.6,130.86,45080.0,127.2948,127.558,127.2851,127.5385,45080.0
2021-04-05 14:00:00,130.87,130.95,130.73,130.84,103613.0,127.5482,127.6262,127.4118,127.519,103613.0
2021-04-05 14:10:00,130.88,131.15,130.79,131.14,47505.0,127.558,127.8211,127.4703,127.8114,47505.0
2021-04-05 14:20:00,131.14,131.14,130.95,131.1,24340.0,127.8114,127.8114,127.6262,127.7724,24340.0
2021-04-05 14:30:00,131.13,131.44,131.1,131.42,46567.0,127.8016,128.1038,127.7724,128.0843,46567.0
2021-04-05 14:40:00,131.43,131.48,131.34,131.43,49452.0,128.094,128.1428,128.0063,128.094,49452.0
2021-04-05 14:50:00,131.43,131.54,131.31,131.53,70020.0,128.094,128.2012,127.9771,128.1915,70020.0
2021-04-05 15:00:00,131.53,131.56,131.14,131.21,77443.0,128.1915,128.2207,127.8114,127.8796,77443.0
2021-04-05 15:10:00,131.22,131.33,131.19,131.25,52053.0,127.8894,127.9966,127.8601,127.9186,52053.0
2021-04-05 15:20:00,131.23,131.26,130.92,131.09,86177.0,127.8991,127.9283,127.597,127.7627,86177.0
2021-04-05 15:30:00,131.06,131.31,130.98,131.17,81772.0,127.7334,127.9771,127.6554,127.8406,81772.0
2021-04-05 15:40:00,131.17,131.39,131.04,131.28,93657.0,127.8406,128.055,127.7139,127.9478,93657.0
2021-04-05 15:50:00,131.25,131.66,131.07,131.39,400736.0,127.9186,128.3182,127.7432,128.055,400736.0
2021-04-06 09:30:00,130.37,131.14,130.37,131.08,139651.0,127.0609,127.8114,127.0609,127.7529,139651.0
2021-04-06 09:40:00,131.03,131.45,130.91,131.3,68110.0,127.7042,128.1135,127.5872,127.9673,68110.0
2021-04-06 09:50:00,131.31,131.92,131.27,131.56,114033.0,127.9771,128.5716,127.9381,128.2207,114033.0
2021-04-06 10:00:00,131.56,131.86,131.52,131.64,48276.0,128.2207,128.5131,128.1817,128.2987,48276.0
2021-04-06 10:10:00,131.63,131.63,131.13,131.49,39556.0,128.2889,128.2889,127.8016,128.1525,39556.0
2021-04-06 10:20:00,131.49,131.87,131.44,131.6,109167.0,128.1525,128.5229,128.1038,128.2597,109167.0
2021-04-06 10:30:00,131.55,131.56,131.15,131.2,49372.0,128.211,128.2207,127.8211,127.8699,49372.0
2021-04-06 10:40:00,131.19,131.54,131.02,131.37,45445.0,127.8601,128.2012,127.6944,128.0355,45445.0
2021-04-06 10:50:00,131.38,131.55,131.23,131.35,28545.0,128.0453,128.211,127.8991,128.0161,28545.0
2021-04-06 11:00:00,131.37,131.73,131.35,131.64,60782.0,128.0355,128.3864,128.0161,128.2987,60782.0
2021-04-06 11:10:00,131.69,131.99,131.68,131.72,71071.0,128.3474,128.6398,128.3377,128.3767,71071.0
2021-04-06 11:20:00,131.69,131.95,131.62,131.83,43212.0,128.3474,128.6008,128.2792,128.4839,43212.0
2021-04-06 11:30:00,131.81,131.87,131.3,131.42,105999.0,128.4644,128.5229,127.9673,128.0843,105999.0
2021-04-06 11:40:00,131.43,131.52,131.34,131.38,22817.0,128.094,128.1817,128.0063,128.0453,22817.0
2021-04-06 11:50:00,131.35,131.48,131.22,131.42,21437.0,128.0161,128.1428,127.8894,128.0843,21437.0
2021-04-06 12:00:00,131.37,131.39,131.14,131.21,22319.0,128.0355,128.055,127.8114,127.8796,22319.0
2021-04-06 12:10:00,131.25,131.34,131.19,131.19,14116.0,127.9186,128.0063,127.8601,127.8601,14116.0
2021-04-06 12:20:00,131.23,131.32,131.11,131.19,56538.0,127.8991,127.9868,127.7821,127.8601,56538.0
2021-04-06 12:30:00,131.18,131.23,131.0,131.06,21486.0,127.8504,127.8991,127.6749,127.7334,21486.0
2021-04-06 12:40:00,131.07,131.23,131.07,131.11,20698.0,127.7432,127.8991,127.7432,127.7821,20698.0
2021-04-06 12:50:00,131.09,131.22,131.04,131.18,14552.0,127.7627,127.8894,127.7139,127.8504,14552.0
2021-04-06 13:00:00,131.18,131.34,131.18,131.31,36483.0,127.8504,128.0063,127.8504,127.9771,36483.0
2021-04-06 13:10:00,131.33,131.35,131.18,131.2,32930.0,127.9966,128.0161,127.8504,127.8699,32930.0
2021-04-06 13:20:00,131.19,131.46,131.19,131.41,27594.0,127.8601,128.1233,127.8601,128.0745,27594.0
2021-04-06 13:30:00,131.4,131.54,131.38,131.53,20910.0,128.0648,128.2012,128.0453,128.1915,20910.0
2021-04-06 13:40:00,131.52,131.58,131.46,131.47,15968.0,128.1817,128.2402,128.1233,128.133,15968.0
2021-04-06 13:50:00,131.47,131.55,131.41,131.45,31288.0,128.133,128.211,128.0745,128.1135,31288.0
2021-04-06 14:00:00,131.46,131.57,131.42,131.53,30480.0,128.1233,128.2305,128.0843,128.1915,30480.0
2021-04-06 14:10:00,131.53,131.59,131.37,131.47,35651.0,128.1915,128.25,128.0355,128.133,35651.0
2021-04-06 14:20:00,131.42,131.47,131.39,131.41,31738.0,128.0843,128.133,128.055,128.0745,31738.0
2021-04-06 14:30:00,131.4,131.47,131.38,131.45,28439.0,128.0648,128.133,128.0453,128.1135,28439.0
2021-04-06 14:40:00,131.45,131.62,131.44,131.49,24464.0,128.1135,128.2792,128.1038,128.1525,24464.0
2021-04-06 14:50:00,131.48,131.5,131.38,131.42,52728.0,128.1428,128.1622,128.0453,128.0843,52728.0
2021-04-06 15:00:00,131.41,131.42,131.09,131.18,43373.0,128.0745,128.0843,127.7627,127.8504,43373.0
2021-04-06 15:10:00,131.19,131.43,131.19,131.37,48506.0,127.8601,128.094,127.8601,128.0355,48506.0
2021-04-06 15:20:00,131.36,131.48,131.33,131.47,36338.0,128.0258,128.1428,127.9966,128.133,36338.0
2021-04-06 15:30:00,131.48,131.51,131.39,131.4,100719.0,128.1428,128.172,128.055,128.0648,100719.0
2021-04-06 15:40:00,131.39,131.48,131.32,131.42,77318.0,128.055,128.1428,127.9868,128.0843,77318.0
2021-04-06 15:50:00,131.42,131.48,131.21,131.47,206656.0,128.0843,128.1428,127.8796,128.133,206656.0
2021-04-07 09:30:00,130.91,131.1,130.33,130.34,153765.0,127.5872,127.7724,127.0219,127.0317,153765.0
2021-04-07 09:40:00,130.36,130.55,129.87,129.97,84696.0,127.0512,127.2364,126.5736,126.6711,84696.0
2021-04-07 09:50:00,130.0,130.27,129.98,130.19,33768.0,126.7003,126.9635,126.6808,126.8855,33768.0
2021-04-07 10:00:00,130.22,130.31,129.97,130.23,37880.0,126.9147,127.0025,126.6711,126.9245,37880.0
2021-04-07 10:10:00,130.26,130.33,130.04,130.08,26847.0,126.9537,127.0219,126.7393,126.7783,26847.0
2021-04-07 10:20:00,130.08,130.21,129.96,130.0,49168.0,126.7783,126.905,126.6613,126.7003,49168.0
2021-04-07 10:30:00,130.0,130.03,129.4,129.54,159276.0,126.7003,126.7296,126.1155,126.252,159276.0
2021-04-07 10:40:00,129.56,129.67,129.41,129.46,52836.0,126.2715,126.3787,126.1253,126.174,52836.0
2021-04-07 10:50:00,129.45,129.55,129.29,129.54,63123.0,126.1643,126.2617,126.0083,126.252,63123.0
2021-04-07 11:00:00,129.54,129.8,129.53,129.69,57391.0,126.252,126.5054,126.2422,126.3982,57391.0
2021-04-07 11:10:00,129.69,129.76,129.54,129.75,34034.0,126.3982,126.4664,126.252,126.4567,34034.0
2021-04-07 11:20:00,129.75,129.83,129.49,129.5,36898.0,126.4567,126.5346,126.2033,126.213,36898.0
2021-04-07 11:30:00,129.52,129.85,129.47,129.65,71183.0,126.2325,126.5541,126.1838,126.3592,71183.0
2021-04-07 11:40:00,129.63,129.75,129.45,129.65,61481.0,126.3397,126.4567,126.1643,126.3592,61481.0
2021-04-07 11:50:00,129.65,129.69,129.47,129.64,27077.0,126.3592,126.3982,126.1838,126.3495,27077.0
2021-04-07 12:00:00,129.6,129.7,129.58,129.7,42979.0,126.3105,126.4079,126.291,126.4079,42979.0
2021-04-07 12:10:00,129.74,129.79,129.53,129.56,28746.0,126.4469,126.4956,126.2422,126.2715,28746.0
2021-04-07 12:20:00,129.58,129.74,129.55,129.55,21584.0,126.291,126.4469,126.2617,126.2617,21584.0
2021-04-07 12:30:00,129.53,129.73,129.52,129.62,35180.0,126.2422,126.4372,126.2325,126.33,35180.0
2021-04-07 12:40:00,129.62,129.62,129.46,129.46,13966.0,126.33,126.33,126.174,126.174,13966.0
2021-04-07 12:50:00,129.47,129.53,129.25,129.31,21567.0,126.1838,126.2422,125.9694,126.0278,21567.0
2021-04-07 13:00:00,129.3,129.31,129.09,129.12,18953.0,126.0181,126.0278,125.8134,125.8427,18953.0
2021-04-07 13:10:00,129.12,129.29,129.11,129.22,23050.0,125.8427,126.0083,125.8329,125.9401,23050.0
2021-04-07 13:20:00,129.2,129.37,129.19,129.37,25454.0,125.9206,126.0863,125.9109,126.0863,25454.0
2021-04-07 13:30:00,129.34,129.49,129.34,129.46,18422.0,126.0571,126.2033,126.0571,126.174,18422.0
2021-04-07 13:40:00,129.47,129.53,129.35,129.52,11906.0,126.1838,126.2422,126.0668,126.2325,11906.0
2021-04-07 13:50:00,129.48,129.63,129.42,129.59,25624.0,126.1935,126.3397,126.135,126.3007,25624.0
2021-04-07 14:00:00,129.58,129.81,129.51,129.71,16900.0,126.291,126.5151,126.2228,126.4177,16900.0
2021-04-07 14:10:00,129.71,129.87,129.71,129.84,33024.0,126.4177,126.5736,126.4177,126.5444,33024.0
2021-04-07 14:20:00,129.82,129.95,129.73,129.88,31003.0,126.5249,126.6516,126.4372,126.5834,31003.0
2021-04-07 14:30:00,129.87,129.95,129.84,129.94,34182.0,126.5736,126.6516,126.5444,126.6418,34182.0
2021-04-07 14:40:00,129.9,129.96,129.83,129.92,26645.0,126.6029,126.6613,126.5346,126.6223,26645.0
2021-04-07 14:50:00,129.96,130.0,129.72,129.76,16097.0,126.6613,126.7003,126.4274,126.4664,16097.0
2021-04-07 15:00:00,129.77,130.05,129.77,129.88,29356.0,126.4762,126.7491,126.4762,126.5834,29356.0
2021-04-07 15:10:00,129.86,129.9,129.74,129.77,28743.0,126.5639,126.6029,126.4469,126.4762,28743.0
2021-04-07 15:20:00,129.78,129.81,129.65,129.74,41132.0,126.4859,126.5151,126.3592,126.4469,41132.0
2021-04-07 15:30:00,129.74,129.93,129.61,129.91,76020.0,126.4469,126.6321,126.3202,126.6126,76020.0
2021-04-07 15:40:00,129.89,130.08,129.85,129.99,86981.0,126.5931,126.7783,126.5541,126.6906,86981.0
2021-04-07 15:50:00,130.0,130.14,129.78,130.11,205747.0,126.7003,126.8368,126.4859,126.8075,205747.0
2021-04-08 09:30:00,130.88,130.91,130.1,130.23,83205.0,127.558,127.5872,126.7978,126.9245,83205.0
2021-04-08 09:40:00,130.28,130.36,129.75,129.77,87297.0,126.9732,127.0512,126.4567,126.4762,87297.0
2021-04-08 09:50:00,129.81,130.4,129.77,130.28,54644.0,126.5151,127.0902,126.4762,126.9732,54644.0
2021-04-08 10:00:00,130.27,130.45,130.13,130.19,28571.0,126.9635,127.1389,126.827,126.8855,28571.0
2021-04-08 10:10:00,130.15,130.22,129.85,130.1,55455.0,126.8465,126.9147,126.5541,126.7978,55455.0
2021-04-08 10:20:00,130.08,130.26,129.83,130.02,45084.0,126.7783,126.9537,126.5346,126.7198,45084.0
2021-04-08 10:30:00,130.0,130.29,129.86,130.09,38105.0,126.7003,126.983,126.5639,126.788,38105.0
2021-04-08 10:40:00,130.1,130.37,130.05,130.17,36938.0,126.7978,127.0609,126.7491,126.866,36938.0
2021-04-08 10:50:00,130.2,130.2,130.0,130.15,47182.0,126.8952,126.8952,126.7003,126.8465,47182.0
2021-04-08 11:00:00,130.14,130.19,129.73,129.85,77544.0,126.8368,126.8855,126.4372,126.5541,77544.0
2021-04-08 11:10:00,129.82,130.02,129.81,129.99,23176.0,126.5249,126.7198,126.5151,126.6906,23176.0
2021-04-08 11:20:00,129.96,130.34,129.96,130.31,27345.0,126.6613,127.0317,126.6613,127.0025,27345.0
2021-04-08 11:30:00,130.31,130.45,130.2,130.29,33520.0,127.0025,127.1389,126.8952,126.983,33520.0
2021-04-08 11:40:00,130.28,130.3,130.13,130.27,22893.0,126.9732,126.9927,126.827,126.9635,22893.0
2021-04-08 11:50:00,130.25,130.44,130.22,130.39,29560.0,126.944,127.1292,126.9147,127.0804,29560.0
2021-04-08 12:00:00,130.37,130.54,130.28,130.33,34730.0,127.0609,127.2266,126.9732,127.0219,34730.0
2021-04-08 12:10:00,130.31,130.5,130.27,130.47,25939.0,127.0025,127.1876,126.9635,127.1584,25939.0
2021-04-08 12:20:00,130.43,130.51,130.34,130.39,52303.0,127.1194,127.1974,127.0317,127.0804,52303.0
2021-04-08 12:30:00,130.37,130.46,130.31,130.4,11948.0,127.0609,127.1486,127.0025,127.0902,11948.0
2021-04-08 12:40:00,130.42,130.45,130.37,130.38,14971.0,127.1097,127.1389,127.0609,127.0707,14971.0
2021-04-08 12:50:00,130.37,130.49,130.35,130.45,23169.0,127.0609,127.1779,127.0414,127.1389,23169.0
2021-04-08 13:00:00,130.44,130.49,130.23,130.32,13938.0,127.1292,127.1779,126.9245,127.0122,13938.0
2021-04-08 13:10:00,130.34,130.36,130.25,130.32,14460.0,127.0317,127.0512,126.944,127.0122,14460.0
2021-04-08 13:20:00,130.32,130.32,130.06,130.2,50215.0,127.0122,127.0122,126.7588,126.8952,50215.0
2021-04-08 13:30:00,130.2,130.35,130.19,130.3,22117.0,126.8952,127.0414,126.8855,126.9927,22117.0
2021-04-08 13:40:00,130.31,130.42,130.27,130.36,14147.0,127.0025,127.1097,126.9635,127.0512,14147.0
2021-04-08 13:50:00,130.33,130.38,130.26,130.3,21916.0,127.0219,127.0707,126.9537,126.9927,21916.0
2021-04-08 14:00:00,130.31,130.4,130.21,130.33,16367.0,127.0025,127.0902,126.905,127.0219,16367.0
2021-04-08 14:10:00,130.35,130.42,130.35,130.38,16101.0,127.0414,127.1097,127.0414,127.0707,16101.0
2021-04-08 14:20:00,130.35,130.36,130.23,130.29,13916.0,127.0414,127.0512,126.9245,126.983,13916.0
2021-04-08 14:30:00,130.28,130.28,130.13,130.15,10553.0,126.9732,126.9732,126.827,126.8465,10553.0
2021-04-08 14:40:00,130.14,130.16,130.01,130.05,18783.0,126.8368,126.8563,126.7101,126.7491,18783.0
2021-04-08 14:50:00,130.03,130.04,129.94,129.99,17003.0,126.7296,126.7393,126.6418,126.6906,17003.0
2021-04-08 15:00:00,129.99,130.0,129.87,129.96,28044.0,126.6906,126.7003,126.5736,126.6613,28044.0
2021-04-08 15:10:00,129.94,129.95,129.61,129.72,51675.0,126.6418,126.6516,126.3202,126.4274,51675.0
2021-04-08 15:20:00,129.73,129.94,129.73,129.84,20717.0,126.4372,126.6418,126.4372,126.5444,20717.0
2021-04-08 15:30:00,129.84,129.92,129.77,129.9,44425.0,126.5444,126.6223,126.4762,126.6029,44425.0
2021-04-08 15:40:00,129.88,129.96,129.82,129.96,73310.0,126.5834,126.6613,126.5249,126.6613,73310.0
2021-04-08 15:50:00,129.93,130.28,129.87,130.11,201477.0,126.6321,126.9732,126.5736,126.8075,201477.0
2021-04-09 09:30:00,130.53,130.53,129.16,129.32,82839.0,127.2169,127.2169,125.8816,126.0376,82839.0
2021-04-09 09:40:00,129.27,129.39,129.0,129.16,30377.0,125.9888,126.1058,125.7257,125.8816,30377.0
2021-04-09 09:50:00,129.19,129.21,128.83,128.95,36114.0,125.9109,125.9304,125.56,125.677,36114.0
2021-04-09 10:00:00,128.9,129.15,128.8,128.89,64744.0,125.6282,125.8719,125.5308,125.6185,64744.0
2021-04-09 10:10:00,128.91,128.97,128.76,128.9,36370.0,125.638,125.6965,125.4918,125.6282,36370.0
2021-04-09 10:20:00,128.88,128.93,128.6,128.63,21981.0,125.6087,125.6575,125.3359,125.3651,21981.0
2021-04-09 10:30:00,128.68,128.95,128.63,128.85,33342.0,125.4138,125.677,125.3651,125.5795,33342.0
2021-04-09 10:40:00,128.85,128.93,128.67,128.8,37772.0,125.5795,125.6575,125.4041,125.5308,37772.0
2021-04-09 10:50:00,128.8,128.91,128.34,128.41,30378.0,125.5308,125.638,125.0825,125.1507,30378.0
2021-04-09 11:00:00,128.4,128.57,128.31,128.42,31296.0,125.1409,125.3066,125.0532,125.1604,31296.0
2021-04-09 11:10:00,128.43,128.65,128.4,128.55,16409.0,125.1702,125.3846,125.1409,125.2871,16409.0
2021-04-09 11:20:00,128.57,128.61,128.43,128.46,26764.0,125.3066,125.3456,125.1702,125.1994,26764.0
2021-04-09 11:30:00,128.46,128.67,128.4,128.67,15634.0,125.1994,125.4041,125.1409,125.4041,15634.0
2021-04-09 11:40:00,128.66,128.76,128.55,128.59,11245.0,125.3943,125.4918,125.2871,125.3261,11245.0
2021-04-09 11:50:00,128.62,128.87,128.6,128.73,26894.0,125.3553,125.599,125.3359,125.4626,26894.0
2021-04-09 12:00:00,128.74,128.98,128.74,128.77,33563.0,125.4723,125.7062,125.4723,125.5015,33563.0
2021-04-09 12:10:00,128.8,128.82,128.62,128.7,21297.0,125.5308,125.5503,125.3553,125.4333,21297.0
2021-04-09 12:20:00,128.71,128.76,128.58,128.62,14252.0,125.4431,125.4918,125.3164,125.3553,14252.0
2021-04-09 12:30:00,128.61,128.63,128.5,128.52,14374.0,125.3456,125.3651,125.2384,125.2579,14374.0
2021-04-09 12:40:00,128.5,128.53,128.43,128.45,19868.0,125.2384,125.2676,125.1702,125.1897,19868.0
2021-04-09 12:50:00,128.47,128.5,128.37,128.39,14432.0,125.2092,125.2384,125.1117,125.1312,14432.0
2021-04-09 13:00:00,128.42,128.42,128.23,128.24,14801.0,125.1604,125.1604,124.9752,124.985,14801.0
2021-04-09 13:10:00,128.22,128.29,128.18,128.27,20095.0,124.9655,125.0337,124.9265,125.0142,20095.0
2021-04-09 13:20:00,128.28,128.33,128.22,128.27,13038.0,125.024,125.0727,124.9655,125.0142,13038.0
2021-04-09 13:30:00,128.27,128.39,128.27,128.34,17472.0,125.0142,125.1312,125.0142,125.0825,17472.0
2021-04-09 13:40:00,128.37,128.48,128.33,128.47,17814.0,125.1117,125.2189,125.0727,125.2092,17814.0
2021-04-09 13:50:00,128.46,128.47,128.31,128.36,18333.0,125.1994,125.2092,125.0532,125.1019,18333.0
2021-04-09 14:00:00,128.36,128.51,128.35,128.51,19592.0,125.1019,125.2481,125.0922,125.2481,19592.0
2021-04-09 14:10:00,128.52,128.56,128.46,128.52,15513.0,125.2579,125.2969,125.1994,125.2579,15513.0
2021-04-09 14:20:00,128.51,128.57,128.47,128.51,20104.0,125.2481,125.3066,125.2092,125.2481,20104.0
2021-04-09 14:30:00,128.51,128.65,128.45,128.64,24748.0,125.2481,125.3846,125.1897,125.3748,24748.0
2021-04-09 14:40:00,128.63,128.92,128.63,128.72,48604.0,125.3651,125.6477,125.3651,125.4528,48604.0
2021-04-09 14:50:00,128.72,128.77,128.61,128.66,16261.0,125.4528,125.5015,125.3456,125.3943,16261.0
2021-04-09 15:00:00,128.67,128.72,128.58,128.61,23046.0,125.4041,125.4528,125.3164,125.3456,23046.0
2021-04-09 15:10:00,128.58,128.62,128.51,128.61,42591.0,125.3164,125.3553,125.2481,125.3456,42591.0
2021-04-09 15:20:00,128.61,128.87,128.6,128.85,35066.0,125.3456,125.599,125.3359,125.5795,35066.0
2021-04-09 15:30:00,128.86,129.09,128.8,128.97,61125.0,125.5893,125.8134,125.5308,125.6965,61125.0
2021-04-09 15:40:00,128.97,129.01,128.82,128.99,51225.0,125.6965,125.7354,125.5503,125.716,51225.0
2021-04-09 15:50:00,129.01,129.23,128.91,129.04,227785.0,125.7354,125.9499,125.638,125.7647,227785.0
2021-04-12 09:30:00,128.49,128.97,128.23,128.95,87796.0,125.2286,125.6965,124.9752,125.677,87796.0
2021-04-12 09:40:00,128.98,129.36,128.97,129.3,36848.0,125.7062,126.0766,125.6965,126.0181,36848.0
2021-04-12 09:50:00,129.35,129.75,129.31,129.7,55509.0,126.0668,126.4567,126.0278,126.4079,55509.0
2021-04-12 10:00:00,129.77,130.03,129.73,129.95,59574.0,126.4762,126.7296,126.4372,126.6516,59574.0
2021-04-12 10:10:00,129.98,130.27,129.98,130.03,20873.0,126.6808,126.9635,126.6808,126.7296,20873.0
2021-04-12 10:20:00,130.05,130.3,129.9,130.13,42170.0,126.7491,126.9927,126.6029,126.827,42170.0
2021-04-12 10:30:00,130.09,130.12,129.81,129.97,21943.0,126.788,126.8173,126.5151,126.6711,21943.0
2021-04-12 10:40:00,129.99,130.01,129.79,129.87,25550.0,126.6906,126.7101,126.4956,126.5736,25550.0
2021-04-12 10:50:00,129.84,129.98,129.82,129.9,30505.0,126.5444,126.6808,126.5249,126.6029,30505.0
2021-04-12 11:00:00,129.91,130.23,129.91,130.18,25766.0,126.6126,126.9245,126.6126,126.8758,25766.0
2021-04-12 11:10:00,130.17,130.17,129.94,130.11,12642.0,126.866,126.866,126.6418,126.8075,12642.0
2021-04-12 11:20:00,130.08,130.12,129.86,130.0,14889.0,126.7783,126.8173,126.5639,126.7003,14889.0
2021-04-12 11:30:00,130.04,130.07,129.89,130.07,27281.0,126.7393,126.7685,126.5931,126.7685,27281.0
2021-04-12 11:40:00,130.03,130.14,129.96,130.03,18357.0,126.7296,126.8368,126.6613,126.7296,18357.0
2021-04-12 11:50:00,130.06,130.27,130.04,130.17,22885.0,126.7588,126.9635,126.7393,126.866,22885.0
2021-04-12 12:00:00,130.18,130.22,130.12,130.19,15119.0,126.8758,126.9147,126.8173,126.8855,15119.0
2021-04-12 12:10:00,130.19,130.25,130.03,130.15,18442.0,126.8855,126.944,126.7296,126.8465,18442.0
2021-04-12 12:20:00,130.15,130.25,130.1,130.18,12513.0,126.8465,126.944,126.7978,126.8758,12513.0
2021-04-12 12:30:00,130.16,130.44,130.11,130.32,36093.0,126.8563,127.1292,126.8075,127.0122,36093.0
2021-04-12 12:40:00,130.32,130.41,130.26,130.27,44267.0,127.0122,127.0999,126.9537,126.9635,44267.0
2021-04-12 12:50:00,130.27,130.27,129.99,130.01,31293.0,126.9635,126.9635,126.6906,126.7101,31293.0
2021-04-12 13:00:00,130.03,130.1,129.94,130.05,26306.0,126.7296,126.7978,126.6418,126.7491,26306.0
2021-04-12 13:10:00,130.04,130.06,129.92,129.95,12059.0,126.7393,126.7588,126.6223,126.6516,12059.0
2021-04-12 13:20:00,129.98,130.06,129.88,130.06,21772.0,126.6808,126.7588,126.5834,126.7588,21772.0
2021-04-12 13:30:00,130.04,130.17,130.01,130.13,21949.0,126.7393,126.866,126.7101,126.827,21949.0
2021-04-12 13:40:00,130.15,130.19,130.05,130.19,13653.0,126.8465,126.8855,126.7491,126.8855,13653.0
2021-04-12 13:50:00,130.17,130.23,130.05,130.08,17346.0,126.866,126.9245,126.7491,126.7783,17346.0
2021-04-12 14:00:00,130.09,130.22,130.08,130.18,24108.0,126.788,126.9147,126.7783,126.8758,24108.0
2021-04-12 14:10:00,130.17,130.27,130.13,130.23,25945.0,126.866,126.9635,126.827,126.9245,25945.0
2021-04-12 14:20:00,130.24,130.27,130.15,130.22,25083.0,126.9342,126.9635,126.8465,126.9147,25083.0
2021-04-12 14:30:00,130.22,130.34,130.19,130.32,30568.0,126.9147,127.0317,126.8855,127.0122,30568.0
2021-04-12 14:40:00,130.34,130.54,130.33,130.46,26977.0,127.0317,127.2266,127.0219,127.1486,26977.0
2021-04-12 14:50:00,130.42,130.45,130.36,130.44,37649.0,127.1097,127.1389,127.0512,127.1292,37649.0
2021-04-12 15:00:00,130.44,130.46,130.3,130.4,28603.0,127.1292,127.1486,126.9927,127.0902,28603.0
2021-04-12 15:10:00,130.41,130.42,130.2,130.29,32023.0,127.0999,127.1097,126.8952,126.983,32023.0
2021-04-12 15:20:00,130.29,130.45,130.24,130.41,37779.0,126.983,127.1389,126.9342,127.0999,37779.0
2021-04-12 15:30:00,130.41,130.58,130.32,130.53,79426.0,127.0999,127.2656,127.0122,127.2169,79426.0
2021-04-12 15:40:00,130.53,131.0,130.42,130.72,96869.0,127.2169,127.6749,127.1097,127.402,96869.0
2021-04-12 15:50:00,130.71,130.84,130.57,130.76,257790.0,127.3923,127.519,127.2559,127.441,257790.0
2021-04-13 09:30:00,130.3,131.2,130.3,130.96,103234.0,126.9927,127.8699,126.9927,127.636,103234.0
2021-04-13 09:40:00,130.99,131.01,130.47,130.61,50285.0,127.6652,127.6847,127.1584,127.2948,50285.0
2021-04-13 09:50:00,130.57,130.95,130.44,130.95,44444.0,127.2559,127.6262,127.1292,127.6262,44444.0
2021-04-13 10:00:00,131.0,131.12,130.87,131.0,44745.0,127.6749,127.7919,127.5482,127.6749,44745.0
2021-04-13 10:10:00,131.0,131.17,130.98,131.03,29556.0,127.6749,127.8406,127.6554,127.7042,29556.0
2021-04-13 10:20:00,131.03,131.11,130.91,130.92,36031.0,127.7042,127.7821,127.5872,127.597,36031.0
2021-04-13 10:30:00,130.91,130.91,130.49,130.63,36626.0,127.5872,127.5872,127.1779,127.3143,36626.0
2021-04-13 10:40:00,130.65,130.66,130.39,130.4,31467.0,127.3338,127.3436,127.0804,127.0902,31467.0
2021-04-13 10:50:00,130.38,130.41,129.92,129.93,58057.0,127.0707,127.0999,126.6223,126.6321,58057.0
2021-04-13 11:00:00,129.93,130.13,129.89,130.0,36133.0,126.6321,126.827,126.5931,126.7003,36133.0
2021-04-13 11:10:00,129.99,130.05,129.84,129.88,32696.0,126.6906,126.7491,126.5444,126.5834,32696.0
2021-04-13 11:20:00,129.91,129.91,129.72,129.77,42113.0,126.6126,126.6126,126.4274,126.4762,42113.0
2021-04-13 11:30:00,129.78,129.98,129.67,129.86,35419.0,126.4859,126.6808,126.3787,126.5639,35419.0
2021-04-13 11:40:00,129.9,129.99,129.81,129.85,20221.0,126.6029,126.6906,126.5151,126.5541,20221.0
2021-04-13 11:50:00,129.84,129.98,129.78,129.95,56714.0,126.5444,126.6808,126.4859,126.6516,56714.0
2021-04-13 12:00:00,129.94,130.0,129.79,129.98,29170.0,126.6418,126.7003,126.4956,126.6808,29170.0
2021-04-13 12:10:00,129.97,130.06,129.91,129.97,24957.0,126.6711,126.7588,126.6126,126.6711,24957.0
2021-04-13 12:20:00,129.98,130.23,129.97,130.2,13004.0,126.6808,126.9245,126.6711,126.8952,13004.0
2021-04-13 12:30:00,130.2,130.22,130.16,130.21,9720.0,126.8952,126.9147,126.8563,126.905,9720.0
2021-04-13 12:40:00,130.22,130.23,130.13,130.18,13206.0,126.9147,126.9245,126.827,126.8758,13206.0
2021-04-13 12:50:00,130.17,130.18,130.12,130.13,12578.0,126.866,126.8758,126.8173,126.827,12578.0
2021-04-13 13:00:00,130.15,130.31,130.09,130.14,31142.0,126.8465,127.0025,126.788,126.8368,31142.0
2021-04-13 13:10:00,130.15,130.33,130.14,130.29,19605.0,126.8465,127.0219,126.8368,126.983,19605.0
2021-04-13 13:20:00,130.32,130.42,130.32,130.38,13064.0,127.0122,127.1097,127.0122,127.0707,13064.0
2021-04-13 13:30:00,130.37,130.72,130.34,130.72,27384.0,127.0609,127.402,127.0317,127.402,27384.0
2021-04-13 13:40:00,130.72,130.74,130.63,130.71,21851.0,127.402,127.4215,127.3143,127.3923,21851.0
2021-04-13 13:50:00,130.69,130.78,130.66,130.75,16439.0,127.3728,127.4605,127.3436,127.4313,16439.0
2021-04-13 14:00:00,130.76,130.98,130.75,130.91,34185.0,127.441,127.6554,127.4313,127.5872,34185.0
2021-04-13 14:10:00,130.91,130.94,130.78,130.85,18363.0,127.5872,127.6165,127.4605,127.5287,18363.0
2021-04-13 14:20:00,130.85,130.86,130.53,130.56,22398.0,127.5287,127.5385,127.2169,127.2461,22398.0
2021-04-13 14:30:00,130.56,130.83,130.5,130.83,131964.0,127.2461,127.5093,127.1876,127.5093,131964.0
2021-04-13 14:40:00,130.83,130.9,130.58,130.59,44855.0,127.5093,127.5775,127.2656,127.2753,44855.0
2021-04-13 14:50:00,130.58,130.8,130.57,130.73,21462.0,127.2656,127.48,127.2559,127.4118,21462.0
2021-04-13 15:00:00,130.72,130.79,130.64,130.7,52237.0,127.402,127.4703,127.3241,127.3826,52237.0
2021-04-13 15:10:00,130.7,130.92,130.7,130.88,33309.0,127.3826,127.597,127.3826,127.558,33309.0
2021-04-13 15:20:00,130.89,130.98,130.81,130.93,34063.0,127.5677,127.6554,127.4898,127.6067,34063.0
2021-04-13 15:30:00,130.94,131.0,130.74,130.75,67075.0,127.6165,127.6749,127.4215,127.4313,67075.0
2021-04-13 15:40:00,130.73,130.85,130.46,130.83,69444.0,127.4118,127.5287,127.1486,127.5093,69444.0
2021-04-13 15:50:00,130.85,131.11,130.62,130.8,227206.0,127.5287,127.7821,127.3046,127.48,227206.0
2021-04-14 09:30:00,130.55,130.78,130.28,130.65,126028.0,127.2364,127.4605,126.9732,127.3338,126028.0
2021-04-14 09:40:00,130.65,130.74,130.4,130.45,88572.0,127.3338,127.4215,127.0902,127.1389,88572.0
2021-04-14 09:50:00,130.39,130.39,129.91,129.91,33672.0,127.0804,127.0804,126.6126,126.6126,33672.0
2021-04-14 10:00:00,129.91,130.53,129.87,130.52,23169.0,126.6126,127.2169,126.5736,127.2071,23169.0
2021-04-14 10:10:00,130.56,130.6,130.18,130.26,24109.0,127.2461,127.2851,126.8758,126.9537,24109.0
2021-04-14 10:20:00,130.28,130.38,130.12,130.27,19790.0,126.9732,127.0707,126.8173,126.9635,19790.0
2021-04-14 10:30:00,130.27,130.5,130.21,130.22,18364.0,126.9635,127.1876,126.905,126.9147,18364.0
2021-04-14 10:40:00,130.16,130.38,130.15,130.37,15248.0,126.8563,127.0707,126.8465,127.0609,15248.0
2021-04-14 10:50:00,130.36,130.47,130.19,130.19,24372.0,127.0512,127.1584,126.8855,126.8855,24372.0
2021-04-14 11:00:00,130.25,130.41,130.18,130.33,19310.0,126.944,127.0999,126.8758,127.0219,19310.0
2021-04-14 11:10:00,130.34,130.48,130.21,130.41,19122.0,127.0317,127.1681,126.905,127.0999,19122.0
2021-04-14 11:20:00,130.43,130.79,130.42,130.7,93130.0,127.1194,127.4703,127.1097,127.3826,93130.0
2021-04-14 11:30:00,130.72,130.73,130.4,130.47,65937.0,127.402,127.4118,127.0902,127.1584,65937.0
2021-04-14 11:40:00,130.5,130.52,130.35,130.43,8433.0,127.1876,127.2071,127.0414,127.1194,8433.0
2021-04-14 11:50:00,130.39,130.56,130.37,130.49,134612.0,127.0804,127.2461,127.0609,127.1779,134612.0
2021-04-14 12:00:00,130.5,130.52,130.18,130.33,15958.0,127.1876,127.2071,126.8758,127.0219,15958.0
2021-04-14 12:10:00,130.34,130.35,130.0,130.08,11388.0,127.0317,127.0414,126.7003,126.7783,11388.0
2021-04-14 12:20:00,130.11,130.19,130.04,130.06,8339.0,126.8075,126.8855,126.7393,126.7588,8339.0
2021-04-14 12:30:00,130.05,130.37,130.03,130.31,10356.0,126.7491,127.0609,126.7296,127.0025,10356.0
2021-04-14 12:40:00,130.39,130.44,130.33,130.4,11943.0,127.0804,127.1292,127.0219,127.0902,11943.0
2021-04-14 12:50:00,130.43,130.49,130.37,130.49,9930.0,127.1194,127.1779,127.0609,127.1779,9930.0
2021-04-14 13:00:00,130.47,130.49,130.31,130.38,12329.0,127.1584,127.1779,127.0025,127.0707,12329.0
2021-04-14 13:10:00,130.42,130.42,130.22,130.22,11818.0,127.1097,127.1097,126.9147,126.9147,11818.0
2021-04-14 13:20:00,130.19,130.28,130.14,130.24,7353.0,126.8855,126.9732,126.8368,126.9342,7353.0
2021-04-14 13:30:00,130.21,130.24,130.13,130.15,22042.0,126.905,126.9342,126.827,126.8465,22042.0
2021-04-14 13:40:00,130.15,130.18,130.02,130.03,9349.0,126.8465,126.8758,126.7198,126.7296,9349.0
2021-04-14 13:50:00,130.04,130.16,129.87,129.97,35114.0,126.7393,126.8563,126.5736,126.6711,35114.0
2021-04-14 14:00:00,129.95,130.11,129.75,129.84,90689.0,126.6516,126.8075,126.4567,126.5444,90689.0
2021-04-14 14:10:00,129.82,130.08,129.79,130.08,87589.0,126.5249,126.7783,126.4956,126.7783,87589.0
2021-04-14 14:20:00,130.06,130.17,130.01,130.06,15801.0,126.7588,126.866,126.7101,126.7588,15801.0
2021-04-14 14:30:00,130.06,130.12,129.95,130.03,25756.0,126.7588,126.8173,126.6516,126.7296,25756.0
2021-04-14 14:40:00,130.0,130.08,129.81,129.83,18532.0,126.7003,126.7783,126.5151,126.5346,18532.0
2021-04-14 14:50:00,129.84,129.85,129.7,129.75,17110.0,126.5444,126.5541,126.4079,126.4567,17110.0
2021-04-14 15:00:00,129.76,129.93,129.73,129.78,31179.0,126.4664,126.6321,126.4372,126.4859,31179.0
2021-04-14 15:10:00,129.79,130.0,129.66,129.89,75868.0,126.4956,126.7003,126.3689,126.5931,75868.0
2021-04-14 15:20:00,129.9,130.07,129.77,130.05,224295.0,126.6029,126.7685,126.4762,126.7491,224295.0
2021-04-14 15:30:00,130.02,130.07,129.74,129.88,49725.0,126.7198,126.7685,126.4469,126.5834,49725.0
2021-04-14 15:40:00,129.87,129.94,129.63,129.64,31660.0,126.5736,126.6418,126.3397,126.3495,31660.0
2021-04-14 15:50:00,129.65,129.98,129.61,129.98,187261.0,126.3592,126.6808,126.3202,126.6808,187261.0
2021-04-15 09:30:00,131.03,131.24,130.32,130.93,111884.0,127.7042,127.9088,127.0122,127.6067,111884.0
2021-04-15 09:40:00,130.97,131.31,130.92,131.06,40178.0,127.6457,127.9771,127.597,127.7334,40178.0
2021-04-15 09:50:00,131.1,131.31,130.49,130.64,44252.0,127.7724,127.9771,127.1779,127.3241,44252.0
2021-04-15 10:00:00,130.6,130.81,130.43,130.43,25932.0,127.2851,127.4898,127.1194,127.1194,25932.0
2021-04-15 10:10:00,130.43,130.57,130.12,130.25,181057.0,127.1194,127.2559,126.8173,126.944,181057.0
2021-04-15 10:20:00,130.25,130.55,130.23,130.54,25613.0,126.944,127.2364,126.9245,127.2266,25613.0
2021-04-15 10:30:00,130.56,130.78,130.51,130.76,28142.0,127.2461,127.4605,127.1974,127.441,28142.0
2021-04-15 10:40:00,130.79,130.82,130.49,130.49,93582.0,127.4703,127.4995,127.1779,127.1779,93582.0
2021-04-15 10:50:00,130.51,130.6,130.16,130.24,39526.0,127.1974,127.2851,126.8563,126.9342,39526.0
2021-04-15 11:00:00,130.24,130.56,130.18,130.43,109309.0,126.9342,127.2461,126.8758,127.1194,109309.0
2021-04-15 11:10:00,130.45,130.73,130.33,130.62,32155.0,127.1389,127.4118,127.0219,127.3046,32155.0
2021-04-15 11:20:00,130.59,130.71,130.55,130.65,16759.0,127.2753,127.3923,127.2364,127.3338,16759.0
2021-04-15 11:30:00,130.65,130.66,130.36,130.44,73882.0,127.3338,127.3436,127.0512,127.1292,73882.0
2021-04-15 11:40:00,130.44,130.51,130.37,130.43,30157.0,127.1292,127.1974,127.0609,127.1194,30157.0
2021-04-15 11:50:00,130.42,130.45,130.22,130.33,25088.0,127.1097,127.1389,126.9147,127.0219,25088.0
2021-04-15 12:00:00,130.35,130.37,130.13,130.24,24285.0,127.0414,127.0609,126.827,126.9342,24285.0
2021-04-15 12:10:00,130.22,130.32,130.17,130.29,24862.0,126.9147,127.0122,126.866,126.983,24862.0
2021-04-15 12:20:00,130.3,130.49,130.29,130.44,24042.0,126.9927,127.1779,126.983,127.1292,24042.0
2021-04-15 12:30:00,130.44,130.69,130.41,130.59,19608.0,127.1292,127.3728,127.0999,127.2753,19608.0
2021-04-15 12:40:00,130.62,130.81,130.59,130.6,30158.0,127.3046,127.4898,127.2753,127.2851,30158.0
2021-04-15 12:50:00,130.64,130.9,130.59,130.85,21701.0,127.3241,127.5775,127.2753,127.5287,21701.0
2021-04-15 13:00:00,130.84,131.06,130.82,131.06,79490.0,127.519,127.7334,127.4995,127.7334,79490.0
2021-04-15 13:10:00,131.08,131.14,130.89,130.96,19846.0,127.7529,127.8114,127.5677,127.636,19846.0
2021-04-15 13:20:00,130.95,131.02,130.93,130.99,33158.0,127.6262,127.6944,127.6067,127.6652,33158.0
2021-04-15 13:30:00,131.01,131.17,130.96,131.13,26696.0,127.6847,127.8406,127.636,127.8016,26696.0
2021-04-15 13:40:00,131.14,131.19,131.03,131.04,17236.0,127.8114,127.8601,127.7042,127.7139,17236.0
2021-04-15 13:50:00,131.05,131.11,130.93,130.99,18313.0,127.7237,127.7821,127.6067,127.6652,18313.0
2021-04-15 14:00:00,130.99,130.99,130.56,130.58,131248.0,127.6652,127.6652,127.2461,127.2656,131248.0
2021-04-15 14:10:00,130.6,130.8,130.53,130.8,24806.0,127.2851,127.48,127.2169,127.48,24806.0
2021-04-15 14:20:00,130.73,131.0,130.7,130.97,16447.0,127.4118,127.6749,127.3826,127.6457,16447.0
2021-04-15 14:30:00,130.99,131.11,130.95,131.04,32317.0,127.6652,127.7821,127.6262,127.7139,32317.0
2021-04-15 14:40:00,131.04,131.15,131.04,131.15,32804.0,127.7139,127.8211,127.7139,127.8211,32804.0
2021-04-15 14:50:00,131.17,131.27,131.03,131.03,40618.0,127.8406,127.9381,127.7042,127.7042,40618.0
2021-04-15 15:00:00,131.03,131.05,130.8,130.86,26734.0,127.7042,127.7237,127.48,127.5385,26734.0
2021-04-15 15:10:00,130.83,130.91,130.76,130.9,33825.0,127.5093,127.5872,127.441,127.5775,33825.0
2021-04-15 15:20:00,130.89,131.13,130.88,131.13,26622.0,127.5677,127.8016,127.558,127.8016,26622.0
2021-04-15 15:30:00,131.16,131.38,131.1,131.33,61790.0,127.8309,128.0453,127.7724,127.9966,61790.0
2021-04-15 15:40:00,131.32,131.62,131.21,131.59,113013.0,127.9868,128.2792,127.8796,128.25,113013.0
2021-04-15 15:50:00,131.6,131.8,131.35,131.46,201905.0,128.2597,128.4546,128.0161,128.1233,201905.0
2021-04-16 09:30:00,131.67,132.15,131.31,131.56,270279.0,128.3279,128.7957,127.9771,128.2207,270279.0
2021-04-16 09:40:00,131.51,132.14,131.51,132.04,52521.0,128.172,128.786,128.172,128.6885,52521.0
2021-04-16 09:50:00,132.1,132.34,131.74,131.97,94839.0,128.747,128.9809,128.3962,128.6203,94839.0
2021-04-16 10:00:00,132.0,132.39,131.8,132.34,49897.0,128.6496,129.0297,128.4546,128.9809,49897.0
2021-04-16 10:10:00,132.44,132.65,132.4,132.51,62139.0,129.0784,129.2831,129.0394,129.1466,62139.0
2021-04-16 10:20:00,132.59,132.89,132.45,132.46,62855.0,129.2246,129.517,129.0881,129.0979,62855.0
2021-04-16 10:30:00,132.51,132.6,132.16,132.18,26130.0,129.1466,129.2343,128.8055,128.825,26130.0
2021-04-16 10:40:00,132.18,132.35,132.05,132.27,42189.0,128.825,128.9907,128.6983,128.9127,42189.0
2021-04-16 10:50:00,132.25,132.25,131.99,132.07,79208.0,128.8932,128.8932,128.6398,128.7178,79208.0
2021-04-16 11:00:00,132.08,132.45,131.98,132.34,77337.0,128.7275,129.0881,128.6301,128.9809,77337.0
2021-04-16 11:10:00,132.34,132.63,132.14,132.51,113554.0,128.9809,129.2636,128.786,129.1466,113554.0
2021-04-16 11:20:00,132.51,132.87,132.31,132.41,36039.0,129.1466,129.4975,128.9517,129.0491,36039.0
2021-04-16 11:30:00,132.41,132.58,132.31,132.48,41796.0,129.0491,129.2148,128.9517,129.1174,41796.0
2021-04-16 11:40:00,132.48,132.54,132.39,132.42,23322.0,129.1174,129.1758,129.0297,129.0589,23322.0
2021-04-16 11:50:00,132.42,132.79,132.4,132.79,40460.0,129.0589,129.4195,129.0394,129.4195,40460.0
2021-04-16 12:00:00,132.82,132.95,132.79,132.95,20365.0,129.4487,129.5754,129.4195,129.5754,20365.0
2021-04-16 12:10:00,132.94,132.98,132.81,132.87,32671.0,129.5657,129.6047,129.439,129.4975,32671.0
2021-04-16 12:20:00,132.9,132.95,132.73,132.8,60611.0,129.5267,129.5754,129.361,129.4292,60611.0
2021-04-16 12:30:00,132.81,132.83,132.47,132.5,39650.0,129.439,129.4585,129.1076,129.1369,39650.0
2021-04-16 12:40:00,132.52,132.57,132.47,132.53,38163.0,129.1564,129.2051,129.1076,129.1661,38163.0
2021-04-16 12:50:00,132.54,132.88,132.54,132.73,30026.0,129.1758,129.5072,129.1758,129.361,30026.0
2021-04-16 13:00:00,132.75,133.03,132.65,133.0,90362.0,129.3805,129.6534,129.2831,129.6242,90362.0
2021-04-16 13:10:00,133.0,133.11,132.97,133.05,42249.0,129.6242,129.7314,129.5949,129.6729,42249.0
2021-04-16 13:20:00,133.06,133.13,132.98,133.02,31193.0,129.6826,129.7509,129.6047,129.6437,31193.0
2021-04-16 13:30:00,133.04,133.04,132.78,132.78,31990.0,129.6632,129.6632,129.4098,129.4098,31990.0
2021-04-16 13:40:00,132.78,133.06,132.67,133.0,64520.0,129.4098,129.6826,129.3025,129.6242,64520.0
2021-04-16 13:50:00,133.02,133.03,132.74,132.74,34358.0,129.6437,129.6534,129.3708,129.3708,34358.0
2021-04-16 14:00:00,132.79,133.05,132.75,132.88,34814.0,129.4195,129.6729,129.3805,129.5072,34814.0
2021-04-16 14:10:00,132.9,133.02,132.9,132.9,22768.0,129.5267,129.6437,129.5267,129.5267,22768.0
2021-04-16 14:20:00,132.91,133.2,132.88,133.1,27362.0,129.5365,129.8191,129.5072,129.7216,27362.0
2021-04-16 14:30:00,133.12,133.22,133.09,133.22,25211.0,129.7411,129.8386,129.7119,129.8386,25211.0
2021-04-16 14:40:00,133.21,133.24,133.14,133.21,23427.0,129.8288,129.8581,129.7606,129.8288,23427.0
2021-04-16 14:50:00,133.2,133.27,133.15,133.18,31632.0,129.8191,129.8873,129.7704,129.7996,31632.0
2021-04-16 15:00:00,133.18,133.33,133.16,133.31,51427.0,129.7996,129.9458,129.7801,129.9263,51427.0
2021-04-16 15:10:00,133.31,133.55,133.27,133.34,69963.0,129.9263,130.1602,129.8873,129.9555,69963.0
2021-04-16 15:20:00,133.35,133.36,132.82,132.95,65652.0,129.9653,129.975,129.4487,129.5754,65652.0
2021-04-16 15:30:00,132.96,133.26,132.95,133.25,49667.0,129.5852,129.8776,129.5754,129.8678,49667.0
2021-04-16 15:40:00,133.25,133.32,132.93,133.21,133534.0,129.8678,129.9361,129.5559,129.8288,133534.0
2021-04-16 15:50:00,133.2,133.33,132.85,133.05,262919.0,129.8191,129.9458,129.478,129.6729,262919.0
2021-04-19 09:30:00,133.56,133.64,132.39,132.63,152057.0,130.17,130.2479,129.0297,129.2636,152057.0
2021-04-19 09:40:00,132.62,132.94,132.41,132.75,68833.0,129.2538,129.5657,129.0491,129.3805,68833.0
2021-04-19 09:50:00,132.75,132.81,132.5,132.73,30471.0,129.3805,129.439,129.1369,129.361,30471.0
2021-04-19 10:00:00,132.71,132.85,132.42,132.48,45005.0,129.3415,129.478,129.0589,129.1174,45005.0
2021-04-19 10:10:00,132.5,132.56,132.18,132.56,50910.0,129.1369,129.1953,128.825,129.1953,50910.0
2021-04-19 10:20:00,132.63,132.88,132.58,132.88,53605.0,129.2636,129.5072,129.2148,129.5072,53605.0
2021-04-19 10:30:00,132.9,133.53,132.9,133.36,57056.0,129.5267,130.1407,129.5267,129.975,57056.0
2021-04-19 10:40:00,133.37,133.38,132.79,132.96,33613.0,129.9848,129.9945,129.4195,129.5852,33613.0
2021-04-19 10:50:00,132.97,133.3,132.87,133.15,36479.0,129.5949,129.9166,129.4975,129.7704,36479.0
2021-04-19 11:00:00,133.16,133.27,132.94,133.25,38626.0,129.7801,129.8873,129.5657,129.8678,38626.0
2021-04-19 11:10:00,133.3,133.3,133.12,133.14,30236.0,129.9166,129.9166,129.7411,129.7606,30236.0
2021-04-19 11:20:00,133.14,133.17,132.92,133.0,32198.0,129.7606,129.7899,129.5462,129.6242,32198.0
2021-04-19 11:30:00,133.0,133.0,132.53,132.61,23420.0,129.6242,129.6242,129.1661,129.2441,23420.0
2021-04-19 11:40:00,132.63,132.73,132.22,132.47,18664.0,129.2636,129.361,128.864,129.1076,18664.0
2021-04-19 11:50:00,132.44,132.74,132.38,132.55,16247.0,129.0784,129.3708,129.0199,129.1856,16247.0
2021-04-19 12:00:00,132.5,132.56,132.28,132.5,14898.0,129.1369,129.1953,128.9224,129.1369,14898.0
2021-04-19 12:10:00,132.52,132.54,132.42,132.45,32536.0,129.1564,129.1758,129.0589,129.0881,32536.0
2021-04-19 12:20:00,132.46,132.58,132.28,132.41,31437.0,129.0979,129.2148,128.9224,129.0491,31437.0
2021-04-19 12:30:00,132.37,132.4,132.28,132.31,13629.0,129.0102,129.0394,128.9224,128.9517,13629.0
2021-04-19 12:40:00,132.29,132.44,132.26,132.38,22773.0,128.9322,129.0784,128.903,129.0199,22773.0
2021-04-19 12:50:00,132.38,132.47,132.31,132.41,19736.0,129.0199,129.1076,128.9517,129.0491,19736.0
2021-04-19 13:00:00,132.4,132.66,132.4,132.56,14315.0,129.0394,129.2928,129.0394,129.1953,14315.0
2021-04-19 13:10:00,132.58,132.7,132.57,132.6,11315.0,129.2148,129.3318,129.2051,129.2343,11315.0
2021-04-19 13:20:00,132.63,132.65,132.39,132.46,14456.0,129.2636,129.2831,129.0297,129.0979,14456.0
2021-04-19 13:30:00,132.5,132.53,132.43,132.53,15489.0,129.1369,129.1661,129.0686,129.1661,15489.0
2021-04-19 13:40:00,132.55,132.69,132.55,132.56,24680.0,129.1856,129.322,129.1856,129.1953,24680.0
2021-04-19 13:50:00,132.57,132.62,132.51,132.58,14478.0,129.2051,129.2538,129.1466,129.2148,14478.0
2021-04-19 14:00:00,132.56,132.6,132.46,132.5,21118.0,129.1953,129.2343,129.0979,129.1369,21118.0
2021-04-19 14:10:00,132.5,132.57,132.47,132.53,14364.0,129.1369,129.2051,129.1076,129.1661,14364.0
2021-04-19 14:20:00,132.55,132.58,132.49,132.51,12829.0,129.1856,129.2148,129.1271,129.1466,12829.0
2021-04-19 14:30:00,132.52,132.55,132.3,132.34,30819.0,129.1564,129.1856,128.9419,128.9809,30819.0
2021-04-19 14:40:00,132.31,132.49,132.3,132.49,20614.0,128.9517,129.1271,128.9419,129.1271,20614.0
2021-04-19 14:50:00,132.49,132.51,132.36,132.41,21820.0,129.1271,129.1466,129.0004,129.0491,21820.0
2021-04-19 15:00:00,132.41,132.42,132.33,132.4,18435.0,129.0491,129.0589,128.9712,129.0394,18435.0
2021-04-19 15:10:00,132.37,132.41,132.21,132.24,30826.0,129.0102,129.0491,128.8542,128.8835,30826.0
2021-04-19 15:20:00,132.24,132.37,132.22,132.31,41383.0,128.8835,129.0102,128.864,128.9517,41383.0
2021-04-19 15:30:00,132.3,132.42,132.28,132.31,56343.0,128.9419,129.0589,128.9224,128.9517,56343.0
2021-04-19 15:40:00,132.31,132.41,132.02,132.08,91085.0,128.9517,129.0491,128.669,128.7275,91085.0
2021-04-19 15:50:00,132.08,132.22,131.92,131.99,237693.0,128.7275,128.864,128.5716,128.6398,237693.0
2021-04-20 09:30:00,131.7,131.7,130.6,131.1,89484.0,128.3572,128.3572,127.2851,127.7724,89484.0
2021-04-20 09:40:00,131.14,131.14,130.43,130.52,58157.0,127.8114,127.8114,127.1194,127.2071,58157.0
2021-04-20 09:50:00,130.47,130.66,130.25,130.31,210860.0,127.1584,127.3436,126.944,127.0025,210860.0
2021-04-20 10:00:00,130.31,130.31,129.45,129.45,76268.0,127.0025,127.0025,126.1643,126.1643,76268.0
2021-04-20 10:10:00,129.48,129.78,129.25,129.31,171115.0,126.1935,126.4859,125.9694,126.0278,171115.0
2021-04-20 10:20:00,129.33,129.44,129.12,129.21,124570.0,126.0473,126.1545,125.8427,125.9304,124570.0
2021-04-20 10:30:00,129.2,129.28,128.9,129.21,71937.0,125.9206,125.9986,125.6282,125.9304,71937.0
2021-04-20 10:40:00,129.14,130.17,128.48,129.0,88394.0,125.8621,126.866,125.2189,125.7257,88394.0
2021-04-20 10:50:00,128.97,129.16,128.87,129.06,31114.0,125.6965,125.8816,125.599,125.7842,31114.0
2021-04-20 11:00:00,129.03,129.1,128.82,129.08,37071.0,125.7549,125.8232,125.5503,125.8037,37071.0
2021-04-20 11:10:00,129.06,129.31,128.85,129.14,44151.0,125.7842,126.0278,125.5795,125.8621,44151.0
2021-04-20 11:20:00,129.15,129.3,128.98,129.01,24245.0,125.8719,126.0181,125.7062,125.7354,24245.0
2021-04-20 11:30:00,129.0,129.12,128.7,129.02,42186.0,125.7257,125.8427,125.4333,125.7452,42186.0
2021-04-20 11:40:00,129.03,129.29,128.99,129.23,27000.0,125.7549,126.0083,125.716,125.9499,27000.0
2021-04-20 11:50:00,129.22,129.58,129.13,129.41,39328.0,125.9401,126.291,125.8524,126.1253,39328.0
2021-04-20 12:00:00,129.41,129.98,129.3,129.94,104267.0,126.1253,126.6808,126.0181,126.6418,104267.0
2021-04-20 12:10:00,129.95,129.98,129.77,129.85,26221.0,126.6516,126.6808,126.4762,126.5541,26221.0
2021-04-20 12:20:00,129.84,130.05,129.81,129.97,19387.0,126.5444,126.7491,126.5151,126.6711,19387.0
2021-04-20 12:30:00,129.98,130.26,129.96,130.18,62980.0,126.6808,126.9537,126.6613,126.8758,62980.0
2021-04-20 12:40:00,130.18,130.26,130.09,130.24,73145.0,126.8758,126.9537,126.788,126.9342,73145.0
2021-04-20 12:50:00,130.25,130.54,130.22,130.33,32241.0,126.944,127.2266,126.9147,127.0219,32241.0
2021-04-20 13:00:00,130.31,130.52,130.22,130.5,40718.0,127.0025,127.2071,126.9147,127.1876,40718.0
2021-04-20 13:10:00,130.52,130.6,130.37,130.5,35890.0,127.2071,127.2851,127.0609,127.1876,35890.0
2021-04-20 13:20:00,130.52,130.52,130.27,130.42,22222.0,127.2071,127.2071,126.9635,127.1097,22222.0
2021-04-20 13:30:00,130.42,130.52,130.4,130.47,14245.0,127.1097,127.2071,127.0902,127.1584,14245.0
2021-04-20 13:40:00,130.44,130.65,130.44,130.61,44956.0,127.1292,127.3338,127.1292,127.2948,44956.0
2021-04-20 13:50:00,130.59,130.78,130.55,130.72,17606.0,127.2753,127.4605,127.2364,127.402,17606.0
2021-04-20 14:00:00,130.71,130.78,130.65,130.75,14147.0,127.3923,127.4605,127.3338,127.4313,14147.0
2021-04-20 14:10:00,130.75,130.76,130.68,130.69,20085.0,127.4313,127.441,127.3631,127.3728,20085.0
2021-04-20 14:20:00,130.68,130.78,130.64,130.65,11650.0,127.3631,127.4605,127.3241,127.3338,11650.0
2021-04-20 14:30:00,130.64,130.68,130.54,130.64,20637.0,127.3241,127.3631,127.2266,127.3241,20637.0
2021-04-20 14:40:00,130.64,130.7,130.57,130.69,14101.0,127.3241,127.3826,127.2559,127.3728,14101.0
2021-04-20 14:50:00,130.71,130.77,130.59,130.63,16755.0,127.3923,127.4508,127.2753,127.3143,16755.0
2021-04-20 15:00:00,130.64,130.96,130.64,130.93,19321.0,127.3241,127.636,127.3241,127.6067,19321.0
2021-04-20 15:10:00,130.92,131.09,130.89,131.04,27271.0,127.597,127.7627,127.5677,127.7139,27271.0
2021-04-20 15:20:00,131.06,131.1,130.98,130.98,48667.0,127.7334,127.7724,127.6554,127.6554,48667.0
2021-04-20 15:30:00,131.0,131.02,130.89,130.97,45195.0,127.6749,127.6944,127.5677,127.6457,45195.0
2021-04-20 15:40:00,130.98,131.17,130.81,130.83,93062.0,127.6554,127.8406,127.4898,127.5093,93062.0
2021-04-20 15:50:00,130.8,130.8,130.29,130.53,253575.0,127.48,127.48,126.983,127.2169,253575.0
2021-04-21 09:30:00,130.93,131.18,130.16,130.26,104347.0,127.6067,127.8504,126.8563,126.9537,104347.0
2021-04-21 09:40:00,130.18,130.34,129.88,129.99,97009.0,126.8758,127.0317,126.5834,126.6906,97009.0
2021-04-21 09:50:00,129.97,130.18,129.81,130.11,82758.0,126.6711,126.8758,126.5151,126.8075,82758.0
2021-04-21 10:00:00,130.14,130.66,129.94,130.66,83906.0,126.8368,127.3436,126.6418,127.3436,83906.0
2021-04-21 10:10:00,130.66,131.05,130.59,130.96,29514.0,127.3436,127.7237,127.2753,127.636,29514.0
2021-04-21 10:20:00,130.92,131.14,130.81,130.91,105333.0,127.597,127.8114,127.4898,127.5872,105333.0
2021-04-21 10:30:00,130.93,130.94,130.69,130.79,60991.0,127.6067,127.6165,127.3728,127.4703,60991.0
2021-04-21 10:40:00,130.78,130.9,130.64,130.85,51568.0,127.4605,127.5775,127.3241,127.5287,51568.0
2021-04-21 10:50:00,130.81,130.83,130.58,130.68,28169.0,127.4898,127.5093,127.2656,127.3631,28169.0
2021-04-21 11:00:00,130.69,130.95,130.62,130.95,34458.0,127.3728,127.6262,127.3046,127.6262,34458.0
2021-04-21 11:10:00,130.94,131.45,130.92,131.4,44567.0,127.6165,128.1135,127.597,128.0648,44567.0
2021-04-21 11:20:00,131.4,131.59,131.24,131.46,41468.0,128.0648,128.25,127.9088,128.1233,41468.0
2021-04-21 11:30:00,131.46,131.66,131.35,131.56,20296.0,128.1233,128.3182,128.0161,128.2207,20296.0
2021-04-21 11:40:00,131.57,131.67,131.37,131.44,20335.0,128.2305,128.3279,128.0355,128.1038,20335.0
2021-04-21 11:50:00,131.42,131.76,131.41,131.65,71203.0,128.0843,128.4156,128.0745,128.3084,71203.0
2021-04-21 12:00:00,131.69,131.81,131.65,131.81,19132.0,128.3474,128.4644,128.3084,128.4644,19132.0
2021-04-21 12:10:00,131.8,131.9,131.73,131.8,16868.0,128.4546,128.5521,128.3864,128.4546,16868.0
2021-04-21 12:20:00,131.8,131.81,131.67,131.73,16125.0,128.4546,128.4644,128.3279,128.3864,16125.0
2021-04-21 12:30:00,131.72,131.78,131.58,131.67,17355.0,128.3767,128.4351,128.2402,128.3279,17355.0
2021-04-21 12:40:00,131.67,131.88,131.63,131.81,18113.0,128.3279,128.5326,128.2889,128.4644,18113.0
2021-04-21 12:50:00,131.8,131.99,131.79,131.97,17083.0,128.4546,128.6398,128.4449,128.6203,17083.0
2021-04-21 13:00:00,131.96,131.99,131.8,131.99,27096.0,128.6106,128.6398,128.4546,128.6398,27096.0
2021-04-21 13:10:00,131.99,132.07,131.99,132.03,14422.0,128.6398,128.7178,128.6398,128.6788,14422.0
2021-04-21 13:20:00,132.03,132.15,132.01,132.09,15811.0,128.6788,128.7957,128.6593,128.7373,15811.0
2021-04-21 13:30:00,132.09,132.18,131.9,131.94,46620.0,128.7373,128.825,128.5521,128.5911,46620.0
2021-04-21 13:40:00,131.91,131.94,131.82,131.84,18460.0,128.5618,128.5911,128.4741,128.4936,18460.0
2021-04-21 13:50:00,131.84,131.85,131.74,131.82,14937.0,128.4936,128.5034,128.3962,128.4741,14937.0
2021-04-21 14:00:00,131.83,131.98,131.81,131.96,18422.0,128.4839,128.6301,128.4644,128.6106,18422.0
2021-04-21 14:10:00,131.97,132.02,131.91,131.94,21648.0,128.6203,128.669,128.5618,128.5911,21648.0
2021-04-21 14:20:00,131.94,131.96,131.79,131.96,31820.0,128.5911,128.6106,128.4449,128.6106,31820.0
2021-04-21 14:30:00,131.95,131.96,131.87,131.92,18724.0,128.6008,128.6106,128.5229,128.5716,18724.0
2021-04-21 14:40:00,131.92,131.96,131.88,131.96,16682.0,128.5716,128.6106,128.5326,128.6106,16682.0
2021-04-21 14:50:00,131.99,132.04,131.9,132.04,23966.0,128.6398,128.6885,128.5521,128.6885,23966.0
2021-04-21 15:00:00,132.04,132.08,131.94,131.97,16723.0,128.6885,128.7275,128.5911,128.6203,16723.0
2021-04-21 15:10:00,131.97,132.17,131.97,132.1,21057.0,128.6203,128.8152,128.6203,128.747,21057.0
2021-04-21 15:20:00,132.11,132.17,132.01,132.07,68808.0,128.7568,128.8152,128.6593,128.7178,68808.0
2021-04-21 15:30:00,132.09,132.48,132.09,132.37,55828.0,128.7373,129.1174,128.7373,129.0102,55828.0
2021-04-21 15:40:00,132.38,132.43,132.25,132.25,76911.0,129.0199,129.0686,128.8932,128.8932,76911.0
2021-04-21 15:50:00,132.25,132.5,132.09,132.09,237746.0,128.8932,129.1369,128.7373,128.7373,237746.0
2021-04-22 09:30:00,132.0,132.0,130.93,131.03,123978.0,128.6496,128.6496,127.6067,127.7042,123978.0
2021-04-22 09:40:00,131.05,131.23,130.59,131.02,102401.0,127.7237,127.8991,127.2753,127.6944,102401.0
2021-04-22 09:50:00,131.03,131.51,131.03,131.3,24395.0,127.7042,128.172,127.7042,127.9673,24395.0
2021-04-22 10:00:00,131.3,131.3,131.01,131.24,131112.0,127.9673,127.9673,127.6847,127.9088,131112.0
2021-04-22 10:10:00,131.22,131.55,131.11,131.49,122899.0,127.8894,128.211,127.7821,128.1525,122899.0
2021-04-22 10:20:00,131.5,132.16,131.5,132.12,27363.0,128.1622,128.8055,128.1622,128.7665,27363.0
2021-04-22 10:30:00,132.12,132.13,131.81,131.96,42480.0,128.7665,128.7763,128.4644,128.6106,42480.0
2021-04-22 10:40:00,131.99,132.01,131.88,131.92,23679.0,128.6398,128.6593,128.5326,128.5716,23679.0
2021-04-22 10:50:00,131.9,132.02,131.75,131.8,16731.0,128.5521,128.669,128.4059,128.4546,16731.0
2021-04-22 11:00:00,131.81,132.07,131.73,131.93,37581.0,128.4644,128.7178,128.3864,128.5813,37581.0
2021-04-22 11:10:00,131.9,131.94,131.75,131.8,13790.0,128.5521,128.5911,128.4059,128.4546,13790.0
2021-04-22 11:20:00,131.75,131.91,131.7,131.83,28945.0,128.4059,128.5618,128.3572,128.4839,28945.0
2021-04-22 11:30:00,131.8,131.9,131.7,131.83,23156.0,128.4546,128.5521,128.3572,128.4839,23156.0
2021-04-22 11:40:00,131.81,131.81,131.63,131.79,24165.0,128.4644,128.4644,128.2889,128.4449,24165.0
2021-04-22 11:50:00,131.8,131.85,131.65,131.73,100059.0,128.4546,128.5034,128.3084,128.3864,100059.0
2021-04-22 12:00:00,131.72,132.04,131.72,131.98,95901.0,128.3767,128.6885,128.3767,128.6301,95901.0
2021-04-22 12:10:00,132.0,132.02,131.89,131.95,82991.0,128.6496,128.669,128.5423,128.6008,82991.0
2021-04-22 12:20:00,131.96,132.4,131.96,132.37,36328.0,128.6106,129.0394,128.6106,129.0102,36328.0
2021-04-22 12:30:00,132.37,132.54,132.36,132.54,30710.0,129.0102,129.1758,129.0004,129.1758,30710.0
2021-04-22 12:40:00,132.55,132.69,132.49,132.67,17992.0,129.1856,129.322,129.1271,129.3025,17992.0
2021-04-22 12:50:00,132.68,132.88,132.67,132.79,34489.0,129.3123,129.5072,129.3025,129.4195,34489.0
2021-04-22 13:00:00,132.77,132.88,132.36,132.49,67622.0,129.4,129.5072,129.0004,129.1271,67622.0
2021-04-22 13:10:00,132.49,132.49,132.02,132.04,46522.0,129.1271,129.1271,128.669,128.6885,46522.0
2021-04-22 13:20:00,132.03,132.49,132.03,132.43,33600.0,128.6788,129.1271,128.6788,129.0686,33600.0
2021-04-22 13:30:00,132.4,132.4,132.06,132.11,20147.0,129.0394,129.0394,128.708,128.7568,20147.0
2021-04-22 13:40:00,132.13,132.13,131.39,131.44,66494.0,128.7763,128.7763,128.055,128.1038,66494.0
2021-04-22 13:50:00,131.51,131.62,131.34,131.4,53234.0,128.172,128.2792,128.0063,128.0648,53234.0
2021-04-22 14:00:00,131.36,131.45,131.12,131.32,94385.0,128.0258,128.1135,127.7919,127.9868,94385.0
2021-04-22 14:10:00,131.3,131.44,131.2,131.34,25320.0,127.9673,128.1038,127.8699,128.0063,25320.0
2021-04-22 14:20:00,131.36,131.66,131.36,131.56,25953.0,128.0258,128.3182,128.0258,128.2207,25953.0
2021-04-22 14:30:00,131.54,131.64,131.43,131.59,22615.0,128.2012,128.2987,128.094,128.25,22615.0
2021-04-22 14:40:00,131.57,131.78,131.54,131.69,20939.0,128.2305,128.4351,128.2012,128.3474,20939.0
2021-04-22 14:50:00,131.7,131.75,131.53,131.55,31971.0,128.3572,128.4059,128.1915,128.211,31971.0
2021-04-22 15:00:00,131.56,131.68,131.4,131.4,24223.0,128.2207,128.3377,128.0648,128.0648,24223.0
2021-04-22 15:10:00,131.42,131.43,131.22,131.28,27182.0,128.0843,128.094,127.8894,127.9478,27182.0
2021-04-22 15:20:00,131.3,131.44,131.23,131.43,27456.0,127.9673,128.1038,127.8991,128.094,27456.0
2021-04-22 15:30:00,131.42,131.72,131.4,131.65,37648.0,128.0843,128.3767,128.0648,128.3084,37648.0
2021-04-22 15:40:00,131.66,131.75,131.4,131.4,68019.0,128.3182,128.4059,128.0648,128.0648,68019.0
2021-04-22 15:50:00,131.4,131.76,131.4,131.73,154435.0,128.0648,128.4156,128.0648,128.3864,154435.0
2021-04-23 09:30:00,131.76,131.9,131.4,131.71,77209.0,128.4156,128.5521,128.0648,128.3669,77209.0
2021-04-23 09:40:00,131.72,132.2,131.72,132.06,179621.0,128.3767,128.8445,128.3767,128.708,179621.0
2021-04-23 09:50:00,132.03,132.25,131.94,132.15,45014.0,128.6788,128.8932,128.5911,128.7957,45014.0
2021-04-23 10:00:00,132.15,132.41,132.12,132.25,12900.0,128.7957,129.0491,128.7665,128.8932,12900.0
2021-04-23 10:10:00,132.28,132.52,132.27,132.33,11377.0,128.9224,129.1564,128.9127,128.9712,11377.0
2021-04-23 10:20:00,132.35,132.48,132.27,132.4,19953.0,128.9907,129.1174,128.9127,129.0394,19953.0
2021-04-23 10:30:00,132.42,132.9,132.42,132.79,51629.0,129.0589,129.5267,129.0589,129.4195,51629.0
2021-04-23 10:40:00,132.88,133.03,132.72,132.75,145173.0,129.5072,129.6534,129.3513,129.3805,145173.0
2021-04-23 10:50:00,132.71,132.79,132.46,132.79,21563.0,129.3415,129.4195,129.0979,129.4195,21563.0
2021-04-23 11:00:00,132.77,132.77,132.44,132.45,36288.0,129.4,129.4,129.0784,129.0881,36288.0
2021-04-23 11:10:00,132.49,133.02,132.49,132.94,21982.0,129.1271,129.6437,129.1271,129.5657,21982.0
2021-04-23 11:20:00,132.93,133.26,132.85,132.99,59863.0,129.5559,129.8776,129.478,129.6144,59863.0
2021-04-23 11:30:00,133.01,133.28,133.01,133.11,25297.0,129.6339,129.8971,129.6339,129.7314,25297.0
2021-04-23 11:40:00,133.12,133.35,133.1,133.32,31520.0,129.7411,129.9653,129.7216,129.9361,31520.0
2021-04-23 11:50:00,133.28,133.42,133.24,133.42,30387.0,129.8971,130.0335,129.8581,130.0335,30387.0
2021-04-23 12:00:00,133.42,133.64,133.37,133.62,27563.0,130.0335,130.2479,129.9848,130.2284,27563.0
2021-04-23 12:10:00,133.62,133.62,133.4,133.49,24797.0,130.2284,130.2284,130.014,130.1017,24797.0
2021-04-23 12:20:00,133.49,133.58,133.41,133.52,21951.0,130.1017,130.1895,130.0238,130.131,21951.0
2021-04-23 12:30:00,133.52,133.55,133.4,133.45,17807.0,130.131,130.1602,130.014,130.0628,17807.0
2021-04-23 12:40:00,133.45,133.6,133.38,133.53,18134.0,130.0628,130.2089,129.9945,130.1407,18134.0
2021-04-23 12:50:00,133.56,133.67,133.52,133.53,18654.0,130.17,130.2772,130.131,130.1407,18654.0
2021-04-23 13:00:00,133.54,133.57,133.36,133.38,18314.0,130.1505,130.1797,129.975,129.9945,18314.0
2021-04-23 13:10:00,133.38,133.46,133.32,133.41,24691.0,129.9945,130.0725,129.9361,130.0238,24691.0
2021-04-23 13:20:00,133.42,133.52,133.38,133.44,14486.0,130.0335,130.131,129.9945,130.053,14486.0
2021-04-23 13:30:00,133.44,133.57,133.42,133.53,15663.0,130.053,130.1797,130.0335,130.1407,15663.0
2021-04-23 13:40:00,133.53,133.53,133.35,133.35,134133.0,130.1407,130.1407,129.9653,129.9653,134133.0
2021-04-23 13:50:00,133.31,133.46,133.27,133.43,14591.0,129.9263,130.0725,129.8873,130.0433,14591.0
2021-04-23 14:00:00,133.44,133.79,133.41,133.74,45620.0,130.053,130.3941,130.0238,130.3454,45620.0
2021-04-23 14:10:00,133.73,133.91,133.67,133.68,51077.0,130.3356,130.5111,130.2772,130.2869,51077.0
2021-04-23 14:20:00,133.71,133.73,133.4,133.55,51527.0,130.3162,130.3356,130.014,130.1602,51527.0
2021-04-23 14:30:00,133.56,133.64,133.43,133.59,18980.0,130.17,130.2479,130.0433,130.1992,18980.0
2021-04-23 14:40:00,133.57,133.73,133.57,133.69,21959.0,130.1797,130.3356,130.1797,130.2967,21959.0
2021-04-23 14:50:00,133.71,133.86,133.67,133.7,30912.0,130.3162,130.4623,130.2772,130.3064,30912.0
2021-04-23 15:00:00,133.69,133.83,133.57,133.58,38745.0,130.2967,130.4331,130.1797,130.1895,38745.0
2021-04-23 15:10:00,133.58,133.59,133.43,133.46,34563.0,130.1895,130.1992,130.0433,130.0725,34563.0
2021-04-23 15:20:00,133.46,133.68,133.37,133.68,48805.0,130.0725,130.2869,129.9848,130.2869,48805.0
2021-04-23 15:30:00,133.69,133.81,133.63,133.67,73759.0,130.2967,130.4136,130.2382,130.2772,73759.0
2021-04-23 15:40:00,133.67,133.68,133.45,133.5,103621.0,130.2772,130.2869,130.0628,130.1115,103621.0
2021-04-23 15:50:00,133.51,133.55,133.3,133.3,254834.0,130.1212,130.1602,129.9166,129.9166,254834.0
2021-04-26 09:30:00,133.4,133.41,131.9,132.26,215225.0,130.014,130.0238,128.5521,128.903,215225.0
2021-04-26 09:40:00,132.26,132.79,131.97,132.75,54927.0,128.903,129.4195,128.6203,129.3805,54927.0
2021-04-26 09:50:00,132.73,132.86,132.53,132.61,31394.0,129.361,129.4877,129.1661,129.2441,31394.0
2021-04-26 10:00:00,132.66,133.11,132.65,133.01,37104.0,129.2928,129.7314,129.2831,129.6339,37104.0
2021-04-26 10:10:00,133.01,133.28,132.99,133.15,30847.0,129.6339,129.8971,129.6144,129.7704,30847.0
2021-04-26 10:20:00,133.19,133.26,133.0,133.14,23785.0,129.8094,129.8776,129.6242,129.7606,23785.0
2021-04-26 10:30:00,133.11,133.27,132.87,133.22,126367.0,129.7314,129.8873,129.4975,129.8386,126367.0
2021-04-26 10:40:00,133.22,133.22,132.92,133.13,30268.0,129.8386,129.8386,129.5462,129.7509,30268.0
2021-04-26 10:50:00,133.13,133.34,133.11,133.11,36094.0,129.7509,129.9555,129.7314,129.7314,36094.0
2021-04-26 11:00:00,133.09,133.21,133.05,133.14,20378.0,129.7119,129.8288,129.6729,129.7606,20378.0
2021-04-26 11:10:00,133.16,133.3,133.11,133.12,20521.0,129.7801,129.9166,129.7314,129.7411,20521.0
2021-04-26 11:20:00,133.1,133.18,133.05,133.11,12919.0,129.7216,129.7996,129.6729,129.7314,12919.0
2021-04-26 11:30:00,133.13,133.21,132.97,133.16,23675.0,129.7509,129.8288,129.5949,129.7801,23675.0
2021-04-26 11:40:00,133.17,133.17,132.99,133.03,17655.0,129.7899,129.7899,129.6144,129.6534,17655.0
2021-04-26 11:50:00,133.06,133.16,132.98,133.02,21701.0,129.6826,129.7801,129.6047,129.6437,21701.0
2021-04-26 12:00:00,133.03,133.07,132.7,132.77,34676.0,129.6534,129.6924,129.3318,129.4,34676.0
2021-04-26 12:10:00,132.81,132.96,132.66,132.76,29046.0,129.439,129.5852,129.2928,129.3903,29046.0
2021-04-26 12:20:00,132.75,133.05,132.75,132.94,48829.0,129.3805,129.6729,129.3805,129.5657,48829.0
2021-04-26 12:30:00,132.96,133.09,132.93,133.0,18062.0,129.5852,129.7119,129.5559,129.6242,18062.0
2021-04-26 12:40:00,133.03,133.03,132.92,132.93,12986.0,129.6534,129.6534,129.5462,129.5559,12986.0
2021-04-26 12:50:00,132.93,132.97,132.78,132.91,15208.0,129.5559,129.5949,129.4098,129.5365,15208.0
2021-04-26 13:00:00,132.93,132.93,132.84,132.88,13326.0,129.5559,129.5559,129.4682,129.5072,13326.0
2021-04-26 13:10:00,132.87,132.93,132.71,132.72,12601.0,129.4975,129.5559,129.3415,129.3513,12601.0
2021-04-26 13:20:00,132.7,132.71,132.5,132.52,13770.0,129.3318,129.3415,129.1369,129.1564,13770.0
2021-04-26 13:30:00,132.52,132.57,132.39,132.42,16894.0,129.1564,129.2051,129.0297,129.0589,16894.0
2021-04-26 13:40:00,132.42,132.51,132.37,132.42,21335.0,129.0589,129.1466,129.0102,129.0589,21335.0
2021-04-26 13:50:00,132.42,132.45,132.31,132.45,15248.0,129.0589,129.0881,128.9517,129.0881,15248.0
2021-04-26 14:00:00,132.47,132.56,132.37,132.47,18247.0,129.1076,129.1953,129.0102,129.1076,18247.0
2021-04-26 14:10:00,132.5,132.59,132.47,132.52,10627.0,129.1369,129.2246,129.1076,129.1564,10627.0
2021-04-26 14:20:00,132.52,132.58,132.45,132.47,13246.0,129.1564,129.2148,129.0881,129.1076,13246.0
2021-04-26 14:30:00,132.45,132.53,132.38,132.41,51566.0,129.0881,129.1661,129.0199,129.0491,51566.0
2021-04-26 14:40:00,132.41,132.72,132.33,132.66,25218.0,129.0491,129.3513,128.9712,129.2928,25218.0
2021-04-26 14:50:00,132.66,132.72,132.55,132.66,21061.0,129.2928,129.3513,129.1856,129.2928,21061.0
2021-04-26 15:00:00,132.64,132.83,132.63,132.77,25194.0,129.2733,129.4585,129.2636,129.4,25194.0
2021-04-26 15:10:00,132.77,132.86,132.74,132.8,27442.0,129.4,129.4877,129.3708,129.4292,27442.0
2021-04-26 15:20:00,132.81,132.82,132.43,132.43,27265.0,129.439,129.4487,129.0686,129.0686,27265.0
2021-04-26 15:30:00,132.42,132.61,132.35,132.52,32057.0,129.0589,129.2441,128.9907,129.1564,32057.0
2021-04-26 15:40:00,132.53,132.57,132.38,132.39,64734.0,129.1661,129.2051,129.0199,129.0297,64734.0
2021-04-26 15:50:00,132.38,132.6,132.37,132.5,163695.0,129.0199,129.2343,129.0102,129.1369,163695.0
2021-04-27 09:30:00,133.12,133.18,132.27,132.32,67138.0,129.7411,129.7996,128.9127,128.9614,67138.0
2021-04-27 09:40:00,132.28,132.83,132.1,132.67,126812.0,128.9224,129.4585,128.747,129.3025,126812.0
2021-04-27 09:50:00,132.75,132.91,132.54,132.73,59420.0,129.3805,129.5365,129.1758,129.361,59420.0
2021-04-27 10:00:00,132.75,132.81,132.21,132.25,47996.0,129.3805,129.439,128.8542,128.8932,47996.0
2021-04-27 10:10:00,132.25,132.44,132.07,132.39,39568.0,128.8932,129.0784,128.7178,129.0297,39568.0
2021-04-27 10:20:00,132.41,132.46,132.08,132.08,19512.0,129.0491,129.0979,128.7275,128.7275,19512.0
2021-04-27 10:30:00,132.16,132.16,131.56,131.68,36337.0,128.8055,128.8055,128.2207,128.3377,36337.0
2021-04-27 10:40:00,131.65,131.97,131.6,131.94,22124.0,128.3084,128.6203,128.2597,128.5911,22124.0
2021-04-27 10:50:00,131.92,131.95,131.71,131.73,32820.0,128.5716,128.6008,128.3669,128.3864,32820.0
2021-04-27 11:00:00,131.73,131.79,131.54,131.58,80470.0,128.3864,128.4449,128.2012,128.2402,80470.0
2021-04-27 11:10:00,131.58,132.06,131.48,132.02,209039.0,128.2402,128.708,128.1428,128.669,209039.0
2021-04-27 11:20:00,132.02,132.12,131.82,132.12,30144.0,128.669,128.7665,128.4741,128.7665,30144.0
2021-04-27 11:30:00,132.13,132.3,132.07,132.25,21541.0,128.7763,128.9419,128.7178,128.8932,21541.0
2021-04-27 11:40:00,132.22,132.33,132.15,132.15,17358.0,128.864,128.9712,128.7957,128.7957,17358.0
2021-04-27 11:50:00,132.15,132.4,132.11,132.27,17169.0,128.7957,129.0394,128.7568,128.9127,17169.0
2021-04-27 12:00:00,132.31,132.34,132.19,132.34,12752.0,128.9517,128.9809,128.8347,128.9809,12752.0
2021-04-27 12:10:00,132.36,132.42,132.18,132.28,20743.0,129.0004,129.0589,128.825,128.9224,20743.0
2021-04-27 12:20:00,132.28,132.45,132.25,132.3,21606.0,128.9224,129.0881,128.8932,128.9419,21606.0
2021-04-27 12:30:00,132.29,132.61,132.29,132.55,88388.0,128.9322,129.2441,128.9322,129.1856,88388.0
2021-04-27 12:40:00,132.55,132.58,132.4,132.45,15806.0,129.1856,129.2148,129.0394,129.0881,15806.0
2021-04-27 12:50:00,132.42,132.6,132.42,132.52,33600.0,129.0589,129.2343,129.0589,129.1564,33600.0
2021-04-27 13:00:00,132.54,132.91,132.53,132.91,176160.0,129.1758,129.5365,129.1661,129.5365,176160.0
2021-04-27 13:10:00,132.91,132.94,132.79,132.9,19323.0,129.5365,129.5657,129.4195,129.5267,19323.0
2021-04-27 13:20:00,132.89,133.05,132.88,133.01,26585.0,129.517,129.6729,129.5072,129.6339,26585.0
2021-04-27 13:30:00,133.01,133.07,132.81,132.83,22816.0,129.6339,129.6924,129.439,129.4585,22816.0
2021-04-27 13:40:00,132.82,132.89,132.72,132.78,16766.0,129.4487,129.517,129.3513,129.4098,16766.0
2021-04-27 13:50:00,132.78,132.86,132.74,132.83,18478.0,129.4098,129.4877,129.3708,129.4585,18478.0
2021-04-27 14:00:00,132.78,132.82,132.59,132.63,21774.0,129.4098,129.4487,129.2246,129.2636,21774.0
2021-04-27 14:10:00,132.64,132.7,132.5,132.57,14929.0,129.2733,129.3318,129.1369,129.2051,14929.0
2021-04-27 14:20:00,132.59,132.65,132.47,132.64,27654.0,129.2246,129.2831,129.1076,129.2733,27654.0
2021-04-27 14:30:00,132.62,132.72,132.57,132.62,14403.0,129.2538,129.3513,129.2051,129.2538,14403.0
2021-04-27 14:40:00,132.63,132.65,132.42,132.54,100263.0,129.2636,129.2831,129.0589,129.1758,100263.0
2021-04-27 14:50:00,132.53,132.74,132.5,132.74,30083.0,129.1661,129.3708,129.1369,129.3708,30083.0
2021-04-27 15:00:00,132.75,132.85,132.64,132.84,38463.0,129.3805,129.478,129.2733,129.4682,38463.0
2021-04-27 15:10:00,132.86,132.94,132.79,132.93,21536.0,129.4877,129.5657,129.4195,129.5559,21536.0
2021-04-27 15:20:00,132.93,132.95,132.78,132.9,19364.0,129.5559,129.5754,129.4098,129.5267,19364.0
2021-04-27 15:30:00,132.92,133.07,132.77,133.01,28884.0,129.5462,129.6924,129.4,129.6339,28884.0
2021-04-27 15:40:00,133.03,133.24,133.02,133.2,43967.0,129.6534,129.8581,129.6437,129.8191,43967.0
2021-04-27 15:50:00,133.22,133.23,132.88,133.0,221807.0,129.8386,129.8483,129.5072,129.6242,221807.0
2021-04-28 09:30:00,132.53,132.59,132.03,132.48,109554.0,129.1661,129.2246,128.6788,129.1174,109554.0
2021-04-28 09:40:00,132.45,132.59,132.31,132.59,45850.0,129.0881,129.2246,128.9517,129.2246,45850.0
2021-04-28 09:50:00,132.54,132.64,132.25,132.25,26796.0,129.1758,129.2733,128.8932,128.8932,26796.0
2021-04-28 10:00:00,132.25,132.36,132.02,132.02,61836.0,128.8932,129.0004,128.669,128.669,61836.0
2021-04-28 10:10:00,132.02,132.2,131.95,132.15,20252.0,128.669,128.8445,128.6008,128.7957,20252.0
2021-04-28 10:20:00,132.18,132.56,132.09,132.55,22173.0,128.825,129.1953,128.7373,129.1856,22173.0
2021-04-28 10:30:00,132.53,132.6,132.31,132.4,64216.0,129.1661,129.2343,128.9517,129.0394,64216.0
2021-04-28 10:40:00,132.41,132.44,132.01,132.15,18255.0,129.0491,129.0784,128.6593,128.7957,18255.0
2021-04-28 10:50:00,132.1,132.3,132.1,132.3,15733.0,128.747,128.9419,128.747,128.9419,15733.0
2021-04-28 11:00:00,132.28,132.36,132.14,132.17,15156.0,128.9224,129.0004,128.786,128.8152,15156.0
2021-04-28 11:10:00,132.17,132.24,132.0,132.16,23408.0,128.8152,128.8835,128.6496,128.8055,23408.0
2021-04-28 11:20:00,132.12,132.21,132.08,132.16,16892.0,128.7665,128.8542,128.7275,128.8055,16892.0
2021-04-28 11:30:00,132.13,132.2,132.02,132.2,11354.0,128.7763,128.8445,128.669,128.8445,11354.0
2021-04-28 11:40:00,132.19,132.31,132.02,132.11,9968.0,128.8347,128.9517,128.669,128.7568,9968.0
2021-04-28 11:50:00,132.06,132.07,131.87,131.88,12969.0,128.708,128.7178,128.5229,128.5326,12969.0
2021-04-28 12:00:00,131.86,132.1,131.81,132.1,13558.0,128.5131,128.747,128.4644,128.747,13558.0
2021-04-28 12:10:00,132.09,132.12,131.91,132.08,23222.0,128.7373,128.7665,128.5618,128.7275,23222.0
2021-04-28 12:20:00,132.09,132.15,132.08,132.09,8319.0,128.7373,128.7957,128.7275,128.7373,8319.0
2021-04-28 12:30:00,132.01,132.07,131.94,131.97,10321.0,128.6593,128.7178,128.5911,128.6203,10321.0
2021-04-28 12:40:00,131.95,132.0,131.86,131.98,10887.0,128.6008,128.6496,128.5131,128.6301,10887.0
2021-04-28 12:50:00,131.98,132.04,131.89,131.9,72257.0,128.6301,128.6885,128.5423,128.5521,72257.0
2021-04-28 13:00:00,131.93,131.98,131.75,131.83,12230.0,128.5813,128.6301,128.4059,128.4839,12230.0
2021-04-28 13:10:00,131.88,131.88,131.74,131.79,7706.0,128.5326,128.5326,128.3962,128.4449,7706.0
2021-04-28 13:20:00,131.77,131.83,131.67,131.79,11882.0,128.4254,128.4839,128.3279,128.4449,11882.0
2021-04-28 13:30:00,131.76,132.01,131.72,132.01,24384.0,128.4156,128.6593,128.3767,128.6593,24384.0
2021-04-28 13:40:00,132.0,132.11,131.85,131.93,16929.0,128.6496,128.7568,128.5034,128.5813,16929.0
2021-04-28 13:50:00,131.94,131.97,131.77,131.78,11110.0,128.5911,128.6203,128.4254,128.4351,11110.0
2021-04-28 14:00:00,131.8,132.09,131.53,131.95,17947.0,128.4546,128.7373,128.1915,128.6008,17947.0
2021-04-28 14:10:00,131.9,132.09,131.88,132.05,10534.0,128.5521,128.7373,128.5326,128.6983,10534.0
2021-04-28 14:20:00,132.09,132.2,132.04,132.04,10445.0,128.7373,128.8445,128.6885,128.6885,10445.0
2021-04-28 14:30:00,132.07,132.52,131.97,132.46,19299.0,128.7178,129.1564,128.6203,129.0979,19299.0
2021-04-28 14:40:00,132.52,132.62,132.4,132.43,44827.0,129.1564,129.2538,129.0394,129.0686,44827.0
2021-04-28 14:50:00,132.45,132.45,132.22,132.26,44295.0,129.0881,129.0881,128.864,128.903,44295.0
2021-04-28 15:00:00,132.25,132.32,132.11,132.12,14440.0,128.8932,128.9614,128.7568,128.7665,14440.0
2021-04-28 15:10:00,132.15,132.15,131.81,131.97,31233.0,128.7957,128.7957,128.4644,128.6203,31233.0
2021-04-28 15:20:00,131.94,132.15,131.93,132.15,14077.0,128.5911,128.7957,128.5813,128.7957,14077.0
2021-04-28 15:30:00,132.11,132.15,131.91,132.06,43692.0,128.7568,128.7957,128.5618,128.708,43692.0
2021-04-28 15:40:00,132.1,132.17,132.01,132.11,48952.0,128.747,128.8152,128.6593,128.7568,48952.0
2021-04-28 15:50:00,132.13,132.16,131.94,132.08,191840.0,128.7763,128.8055,128.5911,128.7275,191840.0
2021-04-29 09:30:00,132.16,133.32,132.15,133.26,87030.0,128.8055,129.9361,128.7957,129.8776,87030.0
2021-04-29 09:40:00,133.26,133.68,133.0,133.68,100504.0,129.8776,130.2869,129.6242,130.2869,100504.0
2021-04-29 09:50:00,133.66,133.99,133.54,133.75,151746.0,130.2674,130.589,130.1505,130.3551,151746.0
2021-04-29 10:00:00,133.76,133.76,133.13,133.18,50312.0,130.3649,130.3649,129.7509,129.7996,50312.0
2021-04-29 10:10:00,133.16,133.19,132.8,133.1,247145.0,129.7801,129.8094,129.4292,129.7216,247145.0
2021-04-29 10:20:00,133.07,133.77,133.01,133.76,17983.0,129.6924,130.3746,129.6339,130.3649,17983.0
2021-04-29 10:30:00,133.8,133.8,133.36,133.56,41988.0,130.4039,130.4039,129.975,130.17,41988.0
2021-04-29 10:40:00,133.57,133.9,133.45,133.71,243626.0,130.1797,130.5013,130.0628,130.3162,243626.0
2021-04-29 10:50:00,133.72,133.8,133.41,133.58,34197.0,130.3259,130.4039,130.0238,130.1895,34197.0
2021-04-29 11:00:00,133.58,133.65,133.31,133.63,20462.0,130.1895,130.2577,129.9263,130.2382,20462.0
2021-04-29 11:10:00,133.62,133.67,133.4,133.46,22371.0,130.2284,130.2772,130.014,130.0725,22371.0
2021-04-29 11:20:00,133.48,133.49,133.29,133.36,9659.0,130.092,130.1017,129.9068,129.975,9659.0
2021-04-29 11:30:00,133.3,133.41,133.2,133.31,17567.0,129.9166,130.0238,129.8191,129.9263,17567.0
2021-04-29 11:40:00,133.34,133.52,133.34,133.5,9605.0,129.9555,130.131,129.9555,130.1115,9605.0
2021-04-29 11:50:00,133.49,133.55,132.77,132.98,42143.0,130.1017,130.1602,129.4,129.6047,42143.0
2021-04-29 12:00:00,132.95,133.08,132.72,132.72,26682.0,129.5754,129.7021,129.3513,129.3513,26682.0
2021-04-29 12:10:00,132.73,132.92,132.63,132.92,20279.0,129.361,129.5462,129.2636,129.5462,20279.0
2021-04-29 12:20:00,132.86,133.0,132.73,132.91,153504.0,129.4877,129.6242,129.361,129.5365,153504.0
2021-04-29 12:30:00,132.85,133.08,132.79,133.04,20875.0,129.478,129.7021,129.4195,129.6632,20875.0
2021-04-29 12:40:00,133.07,133.11,132.9,133.11,22531.0,129.6924,129.7314,129.5267,129.7314,22531.0
2021-04-29 12:50:00,133.11,133.25,133.09,133.18,21243.0,129.7314,129.8678,129.7119,129.7996,21243.0
2021-04-29 13:00:00,133.18,133.31,133.08,133.31,23434.0,129.7996,129.9263,129.7021,129.9263,23434.0
2021-04-29 13:10:00,133.31,133.41,133.22,133.36,11827.0,129.9263,130.0238,129.8386,129.975,11827.0
2021-04-29 13:20:00,133.36,133.48,133.28,133.4,15084.0,129.975,130.092,129.8971,130.014,15084.0
2021-04-29 13:30:00,133.42,133.46,133.38,133.4,9048.0,130.0335,130.0725,129.9945,130.014,9048.0
2021-04-29 13:40:00,133.38,133.71,133.38,133.68,202357.0,129.9945,130.3162,129.9945,130.2869,202357.0
2021-04-29 13:50:00,133.69,133.85,133.65,133.78,11568.0,130.2967,130.4526,130.2577,130.3844,11568.0
2021-04-29 14:00:00,133.82,133.9,133.78,133.82,13189.0,130.4234,130.5013,130.3844,130.4234,13189.0
2021-04-29 14:10:00,133.79,133.96,133.76,133.89,36554.0,130.3941,130.5598,130.3649,130.4916,36554.0
2021-04-29 14:20:00,133.9,133.93,133.76,133.82,16632.0,130.5013,130.5306,130.3649,130.4234,16632.0
2021-04-29 14:30:00,133.81,133.96,133.81,133.93,31984.0,130.4136,130.5598,130.4136,130.5306,31984.0
2021-04-29 14:40:00,133.94,134.04,133.9,133.97,117190.0,130.5403,130.6378,130.5013,130.5696,117190.0
2021-04-29 14:50:00,133.98,134.02,133.88,133.93,42070.0,130.5793,130.6183,130.4818,130.5306,42070.0
2021-04-29 15:00:00,133.93,134.03,133.76,133.85,32248.0,130.5306,130.628,130.3649,130.4526,32248.0
2021-04-29 15:10:00,133.87,134.01,133.75,133.8,41234.0,130.4721,130.6085,130.3551,130.4039,41234.0
2021-04-29 15:20:00,133.84,133.9,133.7,133.85,28509.0,130.4429,130.5013,130.3064,130.4526,28509.0
2021-04-29 15:30:00,133.84,133.94,133.74,133.84,44519.0,130.4429,130.5403,130.3454,130.4429,44519.0
2021-04-29 15:40:00,133.82,133.99,133.82,133.9,52109.0,130.4234,130.589,130.4234,130.5013,52109.0
2021-04-29 15:50:00,133.87,134.07,133.76,133.97,146287.0,130.4721,130.667,130.3649,130.5696,146287.0
2021-04-30 09:30:00,133.07,133.13,131.78,132.59,151386.0,129.6924,129.7509,128.4351,129.2246,151386.0
2021-04-30 09:40:00,132.59,133.18,132.58,133.11,61096.0,129.2246,129.7996,129.2148,129.7314,61096.0
2021-04-30 09:50:00,133.12,133.18,132.79,132.84,56882.0,129.7411,129.7996,129.4195,129.4682,56882.0
2021-04-30 10:00:00,132.84,133.01,132.58,132.6,54423.0,129.4682,129.6339,129.2148,129.2343,54423.0
2021-04-30 10:10:00,132.59,132.6,132.2,132.25,54429.0,129.2246,129.2343,128.8445,128.8932,54429.0
2021-04-30 10:20:00,132.25,132.77,132.18,132.71,104331.0,128.8932,129.4,128.825,129.3415,104331.0
2021-04-30 10:30:00,132.71,133.0,132.68,132.75,194091.0,129.3415,129.6242,129.3123,129.3805,194091.0
2021-04-30 10:40:00,132.73,132.92,132.59,132.81,74984.0,129.361,129.5462,129.2246,129.439,74984.0
2021-04-30 10:50:00,132.81,133.09,132.78,132.89,21319.0,129.439,129.7119,129.4098,129.517,21319.0
2021-04-30 11:00:00,132.86,132.89,132.71,132.73,38440.0,129.4877,129.517,129.3415,129.361,38440.0
2021-04-30 11:10:00,132.73,133.12,132.59,132.73,182007.0,129.361,129.7411,129.2246,129.361,182007.0
2021-04-30 11:20:00,132.75,132.9,132.63,132.64,48321.0,129.3805,129.5267,129.2636,129.2733,48321.0
2021-04-30 11:30:00,132.61,132.66,132.38,132.59,36303.0,129.2441,129.2928,129.0199,129.2246,36303.0
2021-04-30 11:40:00,132.55,132.86,132.53,132.8,27762.0,129.1856,129.4877,129.1661,129.4292,27762.0
2021-04-30 11:50:00,132.78,132.9,132.69,132.82,31750.0,129.4098,129.5267,129.322,129.4487,31750.0
2021-04-30 12:00:00,132.81,132.88,132.72,132.82,45804.0,129.439,129.5072,129.3513,129.4487,45804.0
2021-04-30 12:10:00,132.8,133.03,132.65,132.73,26422.0,129.4292,129.6534,129.2831,129.361,26422.0
2021-04-30 12:20:00,132.75,132.84,132.68,132.74,26305.0,129.3805,129.4682,129.3123,129.3708,26305.0
2021-04-30 12:30:00,132.75,132.76,132.47,132.6,49738.0,129.3805,129.3903,129.1076,129.2343,49738.0
2021-04-30 12:40:00,132.6,132.81,132.59,132.8,67771.0,129.2343,129.439,129.2246,129.4292,67771.0
2021-04-30 12:50:00,132.79,132.8,132.49,132.66,19514.0,129.4195,129.4292,129.1271,129.2928,19514.0
2021-04-30 13:00:00,132.64,132.67,132.52,132.65,22096.0,129.2733,129.3025,129.1564,129.2831,22096.0
2021-04-30 13:10:00,132.65,132.66,132.49,132.59,19777.0,129.2831,129.2928,129.1271,129.2246,19777.0
2021-04-30 13:20:00,132.56,132.8,132.51,132.75,29559.0,129.1953,129.4292,129.1466,129.3805,29559.0
2021-04-30 13:30:00,132.75,132.81,132.65,132.68,19146.0,129.3805,129.439,129.2831,129.3123,19146.0
2021-04-30 13:40:00,132.67,132.69,132.44,132.46,23709.0,129.3025,129.322,129.0784,129.0979,23709.0
2021-04-30 13:50:00,132.46,132.53,132.22,132.32,45514.0,129.0979,129.1661,128.864,128.9614,45514.0
2021-04-30 14:00:00,132.3,132.39,132.26,132.29,100480.0,128.9419,129.0297,128.903,128.9322,100480.0
2021-04-30 14:10:00,132.29,132.36,132.27,132.31,41826.0,128.9322,129.0004,128.9127,128.9517,41826.0
2021-04-30 14:20:00,132.31,132.38,132.25,132.35,87642.0,128.9517,129.0199,128.8932,128.9907,87642.0
2021-04-30 14:30:00,132.34,132.35,132.13,132.24,56226.0,128.9809,128.9907,128.7763,128.8835,56226.0
2021-04-30 14:40:00,132.23,132.25,131.92,131.92,73576.0,128.8737,128.8932,128.5716,128.5716,73576.0
2021-04-30 14:50:00,131.93,132.12,131.83,132.03,65144.0,128.5813,128.7665,128.4839,128.6788,65144.0
2021-04-30 15:00:00,132.04,132.22,131.89,131.95,50098.0,128.6885,128.864,128.5423,128.6008,50098.0
2021-04-30 15:10:00,131.95,132.09,131.8,131.89,59261.0,128.6008,128.7373,128.4546,128.5423,59261.0
2021-04-30 15:20:00,131.88,132.22,131.85,132.2,46423.0,128.5326,128.864,128.5034,128.8445,46423.0
2021-04-30 15:30:00,132.2,132.23,131.83,131.84,101826.0,128.8445,128.8737,128.4839,128.4936,101826.0
2021-04-30 15:40:00,131.83,131.96,131.51,131.94,136831.0,128.4839,128.6106,128.172,128.5911,136831.0
2021-04-30 15:50:00,131.91,132.14,131.7,132.14,337543.0,128.5618,128.786,128.3572,128.786,337543.0
2021-05-03 09:30:00,132.58,132.78,131.65,131.83,248536.0,129.2148,129.4098,128.3084,128.4839,248536.0
2021-05-03 09:40:00,131.84,132.35,131.71,132.33,83932.0,128.4936,128.9907,128.3669,128.9712,83932.0
2021-05-03 09:50:00,132.34,132.41,132.08,132.14,66057.0,128.9809,129.0491,128.7275,128.786,66057.0
2021-05-03 10:00:00,132.12,132.32,131.95,132.31,153345.0,128.7665,128.9614,128.6008,128.9517,153345.0
2021-05-03 10:10:00,132.28,132.42,132.09,132.1,66235.0,128.9224,129.0589,128.7373,128.747,66235.0
2021-05-03 10:20:00,132.14,132.32,132.06,132.1,111577.0,128.786,128.9614,128.708,128.747,111577.0
2021-05-03 10:30:00,132.14,132.3,132.03,132.14,62945.0,128.786,128.9419,128.6788,128.786,62945.0
2021-05-03 10:40:00,132.14,132.15,131.93,132.08,62005.0,128.786,128.7957,128.5813,128.7275,62005.0
2021-05-03 10:50:00,132.05,132.1,131.42,131.52,31742.0,128.6983,128.747,128.0843,128.1817,31742.0
2021-05-03 11:00:00,131.48,131.51,131.2,131.34,52864.0,128.1428,128.172,127.8699,128.0063,52864.0
2021-05-03 11:10:00,131.35,131.36,130.91,131.14,55021.0,128.0161,128.0258,127.5872,127.8114,55021.0
2021-05-03 11:20:00,131.16,131.28,130.95,131.06,25732.0,127.8309,127.9478,127.6262,127.7334,25732.0
2021-05-03 11:30:00,131.09,131.64,130.99,131.54,121799.0,127.7627,128.2987,127.6652,128.2012,121799.0
2021-05-03 11:40:00,131.55,131.86,131.49,131.79,31363.0,128.211,128.5131,128.1525,128.4449,31363.0
2021-05-03 11:50:00,131.77,131.8,131.51,131.69,15844.0,128.4254,128.4546,128.172,128.3474,15844.0
2021-05-03 12:00:00,131.68,131.82,131.62,131.7,44543.0,128.3377,128.4741,128.2792,128.3572,44543.0
2021-05-03 12:10:00,131.69,131.79,131.62,131.79,18318.0,128.3474,128.4449,128.2792,128.4449,18318.0
2021-05-03 12:20:00,131.76,131.79,131.58,131.62,19298.0,128.4156,128.4449,128.2402,128.2792,19298.0
2021-05-03 12:30:00,131.6,131.64,131.45,131.62,17742.0,128.2597,128.2987,128.1135,128.2792,17742.0
2021-05-03 12:40:00,131.59,131.63,131.46,131.56,29218.0,128.25,128.2889,128.1233,128.2207,29218.0
2021-05-03 12:50:00,131.57,131.69,131.49,131.61,31441.0,128.2305,128.3474,128.1525,128.2695,31441.0
2021-05-03 13:00:00,131.62,131.76,131.62,131.7,20446.0,128.2792,128.4156,128.2792,128.3572,20446.0
2021-05-03 13:10:00,131.7,131.76,131.61,131.65,34434.0,128.3572,128.4156,128.2695,128.3084,34434.0
2021-05-03 13:20:00,131.66,131.75,131.63,131.67,37110.0,128.3182,128.4059,128.2889,128.3279,37110.0
2021-05-03 13:30:00,131.66,131.71,131.56,131.59,36087.0,128.3182,128.3669,128.2207,128.25,36087.0
2021-05-03 13:40:00,131.62,131.8,131.6,131.75,181749.0,128.2792,128.4546,128.2597,128.4059,181749.0
2021-05-03 13:50:00,131.73,131.81,131.64,131.75,307799.0,128.3864,128.4644,128.2987,128.4059,307799.0
2021-05-03 14:00:00,131.77,131.81,131.59,131.6,295987.0,128.4254,128.4644,128.25,128.2597,295987.0
2021-05-03 14:10:00,131.61,131.61,131.33,131.46,36859.0,128.2695,128.2695,127.9966,128.1233,36859.0
2021-05-03 14:20:00,131.45,131.46,131.29,131.31,24261.0,128.1135,128.1233,127.9576,127.9771,24261.0
2021-05-03 14:30:00,131.31,131.34,131.12,131.17,42414.0,127.9771,128.0063,127.7919,127.8406,42414.0
2021-05-03 14:40:00,131.18,131.23,131.04,131.1,94052.0,127.8504,127.8991,127.7139,127.7724,94052.0
2021-05-03 14:50:00,131.1,131.45,131.1,131.42,35121.0,127.7724,128.1135,127.7724,128.0843,35121.0
2021-05-03 15:00:00,131.42,131.42,131.16,131.19,36248.0,128.0843,128.0843,127.8309,127.8601,36248.0
2021-05-03 15:10:00,131.18,131.28,131.09,131.27,54220.0,127.8504,127.9478,127.7627,127.9381,54220.0
2021-05-03 15:20:00,131.27,131.5,131.25,131.37,64918.0,127.9381,128.1622,127.9186,128.0355,64918.0
2021-05-03 15:30:00,131.37,131.57,131.31,131.46,115226.0,128.0355,128.2305,127.9771,128.1233,115226.0
2021-05-03 15:40:00,131.46,131.65,131.39,131.63,57277.0,128.1233,128.3084,128.055,128.2889,57277.0
2021-05-03 15:50:00,131.63,131.65,131.31,131.45,244112.0,128.2889,128.3084,127.9771,128.1135,244112.0
2021-05-04 09:30:00,130.83,131.13,129.96,130.75,160590.0,127.5093,127.8016,126.6613,127.4313,160590.0
2021-05-04 09:40:00,130.83,130.83,129.57,129.75,81750.0,127.5093,127.5093,126.2812,126.4567,81750.0
2021-05-04 09:50:00,129.74,129.76,128.9,129.07,108167.0,126.4469,126.4664,125.6282,125.7939,108167.0
2021-05-04 10:00:00,129.05,129.21,128.69,129.19,95739.0,125.7744,125.9304,125.4236,125.9109,95739.0
2021-05-04 10:10:00,129.22,129.36,128.88,129.24,81415.0,125.9401,126.0766,125.6087,125.9596,81415.0
2021-05-04 10:20:00,129.22,129.32,128.78,129.09,88019.0,125.9401,126.0376,125.5113,125.8134,88019.0
2021-05-04 10:30:00,129.05,129.07,128.56,128.65,239729.0,125.7744,125.7939,125.2969,125.3846,239729.0
2021-05-04 10:40:00,128.66,128.67,127.94,128.03,76403.0,125.3943,125.4041,124.6926,124.7803,76403.0
2021-05-04 10:50:00,128.05,128.15,127.79,127.81,299776.0,124.7998,124.8973,124.5464,124.5659,299776.0
2021-05-04 11:00:00,127.8,128.01,127.43,127.88,91338.0,124.5562,124.7608,124.1956,124.6341,91338.0
2021-05-04 11:10:00,127.9,127.93,127.09,127.32,91273.0,124.6536,124.6829,123.8642,124.0883,91273.0
2021-05-04 11:20:00,127.3,127.44,127.16,127.27,67903.0,124.0689,124.2053,123.9324,124.0396,67903.0
2021-05-04 11:30:00,127.27,127.37,127.15,127.23,67862.0,124.0396,124.1371,123.9227,124.0006,67862.0
2021-05-04 11:40:00,127.23,127.58,127.22,127.4,65167.0,124.0006,124.3417,123.9909,124.1663,65167.0
2021-05-04 11:50:00,127.41,127.5,127.18,127.3,35088.0,124.1761,124.2638,123.9519,124.0689,35088.0
2021-05-04 12:00:00,127.33,127.71,127.26,127.61,45580.0,124.0981,124.4684,124.0299,124.371,45580.0
2021-05-04 12:10:00,127.61,127.86,127.6,127.82,32321.0,124.371,124.6146,124.3612,124.5757,32321.0
2021-05-04 12:20:00,127.83,128.04,127.78,127.93,27722.0,124.5854,124.7901,124.5367,124.6829,27722.0
2021-05-04 12:30:00,127.93,127.94,127.74,127.84,29641.0,124.6829,124.6926,124.4977,124.5951,29641.0
2021-05-04 12:40:00,127.82,127.94,127.75,127.89,43314.0,124.5757,124.6926,124.5074,124.6439,43314.0
2021-05-04 12:50:00,127.85,128.02,127.85,127.91,26195.0,124.6049,124.7706,124.6049,124.6634,26195.0
2021-05-04 13:00:00,127.91,128.36,127.9,128.22,41113.0,124.6634,125.1019,124.6536,124.9655,41113.0
2021-05-04 13:10:00,128.19,128.28,128.04,128.11,22931.0,124.9363,125.024,124.7901,124.8583,22931.0
2021-05-04 13:20:00,128.14,128.19,127.94,127.97,30257.0,124.8875,124.9363,124.6926,124.7218,30257.0
2021-05-04 13:30:00,128.0,128.09,127.9,128.0,26695.0,124.7511,124.8388,124.6536,124.7511,26695.0
2021-05-04 13:40:00,128.0,128.18,127.9,128.11,53617.0,124.7511,124.9265,124.6536,124.8583,53617.0
2021-05-04 13:50:00,128.1,128.19,128.01,128.08,31131.0,124.8485,124.9363,124.7608,124.8291,31131.0
2021-05-04 14:00:00,128.08,128.36,127.99,128.33,24921.0,124.8291,125.1019,124.7413,125.0727,24921.0
2021-05-04 14:10:00,128.33,128.41,128.13,128.14,22888.0,125.0727,125.1507,124.8778,124.8875,22888.0
2021-05-04 14:20:00,128.16,128.3,128.03,128.17,35141.0,124.907,125.0435,124.7803,124.9168,35141.0
2021-05-04 14:30:00,128.15,128.5,128.11,128.46,39747.0,124.8973,125.2384,124.8583,125.1994,39747.0
2021-05-04 14:40:00,128.46,128.57,128.37,128.43,39926.0,125.1994,125.3066,125.1117,125.1702,39926.0
2021-05-04 14:50:00,128.43,128.66,128.34,128.47,31545.0,125.1702,125.3943,125.0825,125.2092,31545.0
2021-05-04 15:00:00,128.43,128.48,128.33,128.44,48440.0,125.1702,125.2189,125.0727,125.1799,48440.0
2021-05-04 15:10:00,128.45,128.56,128.34,128.39,48941.0,125.1897,125.2969,125.0825,125.1312,48941.0
2021-05-04 15:20:00,128.37,128.5,128.24,128.48,69882.0,125.1117,125.2384,124.985,125.2189,69882.0
2021-05-04 15:30:00,128.49,128.82,128.43,128.63,79738.0,125.2286,125.5503,125.1702,125.3651,79738.0
2021-05-04 15:40:00,128.64,128.64,128.26,128.32,106873.0,125.3748,125.3748,125.0045,125.063,106873.0
2021-05-04 15:50:00,128.33,128.8,128.24,128.68,357355.0,125.0727,125.5308,124.985,125.4138,357355.0
2021-05-05 09:30:00,131.46,133.12,131.42,132.56,725656.0,128.1233,129.7411,128.0843,129.1953,725656.0
2021-05-05 09:40:00,132.58,134.17,132.37,133.96,394184.0,129.2148,130.7645,129.0102,130.5598,394184.0
2021-05-05 09:50:00,133.93,134.84,133.45,134.28,384735.0,130.5306,131.4175,130.0628,130.8717,384735.0
2021-05-05 10:00:00,134.23,134.26,132.98,133.01,190493.0,130.823,130.8522,129.6047,129.6339,190493.0
2021-05-05 10:10:00,133.06,133.46,132.79,133.13,241051.0,129.6826,130.0725,129.4195,129.7509,241051.0
2021-05-05 10:20:00,133.03,133.16,132.56,132.89,101128.0,129.6534,129.7801,129.1953,129.517,101128.0
2021-05-05 10:30:00,132.87,133.0,132.5,132.74,82818.0,129.4975,129.6242,129.1369,129.3708,82818.0
2021-05-05 10:40:00,132.76,133.65,132.76,133.04,167780.0,129.3903,130.2577,129.3903,129.6632,167780.0
2021-05-05 10:50:00,133.09,133.77,133.02,133.53,169380.0,129.7119,130.3746,129.6437,130.1407,169380.0
2021-05-05 11:00:00,133.56,134.01,133.46,133.87,223339.0,130.17,130.6085,130.0725,130.4721,223339.0
2021-05-05 11:10:00,133.85,133.9,133.4,133.69,97144.0,130.4526,130.5013,130.014,130.2967,97144.0
2021-05-05 11:20:00,133.67,133.78,133.53,133.75,136261.0,130.2772,130.3844,130.1407,130.3551,136261.0
2021-05-05 11:30:00,133.77,134.24,133.66,134.19,102721.0,130.3746,130.8327,130.2674,130.784,102721.0
2021-05-05 11:40:00,134.18,134.55,133.92,134.41,135774.0,130.7742,131.1348,130.5208,130.9984,135774.0
2021-05-05 11:50:00,134.42,134.69,134.25,134.45,202658.0,131.0081,131.2713,130.8424,131.0374,202658.0
2021-05-05 12:00:00,134.52,134.59,134.18,134.54,150796.0,131.1056,131.1738,130.7742,131.1251,150796.0
2021-05-05 12:10:00,134.54,134.78,134.5,134.61,115897.0,131.1251,131.359,131.0861,131.1933,115897.0
2021-05-05 12:20:00,134.61,134.85,134.19,134.19,106889.0,131.1933,131.4272,130.784,130.784,106889.0
2021-05-05 12:30:00,134.19,134.5,134.15,134.23,109366.0,130.784,131.0861,130.745,130.823,109366.0
2021-05-05 12:40:00,134.23,134.25,134.03,134.23,86301.0,130.823,130.8424,130.628,130.823,86301.0
2021-05-05 12:50:00,134.24,134.36,134.05,134.15,81274.0,130.8327,130.9497,130.6475,130.745,81274.0
2021-05-05 13:00:00,134.12,134.28,133.92,134.27,68355.0,130.7157,130.8717,130.5208,130.8619,68355.0
2021-05-05 13:10:00,134.28,134.57,134.21,134.57,76127.0,130.8717,131.1543,130.8035,131.1543,76127.0
2021-05-05 13:20:00,134.54,135.08,134.47,134.99,313874.0,131.1251,131.6514,131.0569,131.5637,313874.0
2021-05-05 13:30:00,134.97,135.25,134.96,135.15,88406.0,131.5442,131.8171,131.5344,131.7196,88406.0
2021-05-05 13:40:00,135.16,135.33,135.03,135.03,71000.0,131.7293,131.895,131.6026,131.6026,71000.0
2021-05-05 13:50:00,135.04,135.14,134.85,134.95,70483.0,131.6124,131.7099,131.4272,131.5247,70483.0
2021-05-05 14:00:00,135.0,135.09,134.7,134.73,173060.0,131.5734,131.6611,131.281,131.3103,173060.0
2021-05-05 14:10:00,134.69,134.74,134.45,134.63,61693.0,131.2713,131.32,131.0374,131.2128,61693.0
2021-05-05 14:20:00,134.64,134.7,134.38,134.58,75965.0,131.2225,131.281,130.9691,131.1641,75965.0
2021-05-05 14:30:00,134.58,134.61,134.26,134.29,117735.0,131.1641,131.1933,130.8522,130.8814,117735.0
2021-05-05 14:40:00,134.29,134.59,134.22,134.53,84197.0,130.8814,131.1738,130.8132,131.1153,84197.0
2021-05-05 14:50:00,134.54,134.81,134.43,134.74,97721.0,131.1251,131.3882,131.0179,131.32,97721.0
2021-05-05 15:00:00,134.7,134.71,134.33,134.33,92392.0,131.281,131.2908,130.9204,130.9204,92392.0
2021-05-05 15:10:00,134.35,134.71,134.16,134.27,99174.0,130.9399,131.2908,130.7547,130.8619,99174.0
2021-05-05 15:20:00,134.29,134.3,133.93,134.0,156363.0,130.8814,130.8912,130.5306,130.5988,156363.0
2021-05-05 15:30:00,133.98,134.37,133.7,134.16,192384.0,130.5793,130.9594,130.3064,130.7547,192384.0
2021-05-05 15:40:00,134.13,134.61,134.06,134.27,290185.0,130.7255,131.1933,130.6573,130.8619,290185.0
2021-05-05 15:50:00,134.24,134.47,133.97,134.13,476780.0,130.8327,131.0569,130.5696,130.7255,476780.0
2021-05-06 09:30:00,133.7,134.01,133.01,133.37,110217.0,130.3064,130.6085,129.6339,129.9848,110217.0
2021-05-06 09:40:00,133.33,133.38,132.32,132.34,95849.0,129.9458,129.9945,128.9614,128.9809,95849.0
2021-05-06 09:50:00,132.36,132.58,132.21,132.54,65678.0,129.0004,129.2148,128.8542,129.1758,65678.0
2021-05-06 10:00:00,132.53,133.52,132.53,133.46,79187.0,129.1661,130.131,129.1661,130.0725,79187.0
2021-05-06 10:10:00,133.46,133.82,133.38,133.78,82909.0,130.0725,130.4234,129.9945,130.3844,82909.0
2021-05-06 10:20:00,133.77,134.32,133.75,134.17,179420.0,130.3746,130.9107,130.3551,130.7645,179420.0
2021-05-06 10:30:00,134.16,134.61,134.06,134.57,85626.0,130.7547,131.1933,130.6573,131.1543,85626.0
2021-05-06 10:40:00,134.55,135.02,134.55,134.82,299380.0,131.1348,131.5929,131.1348,131.398,299380.0
2021-05-06 10:50:00,134.87,135.82,134.87,135.5,386236.0,131.4467,132.3726,131.4467,132.0607,386236.0
2021-05-06 11:00:00,135.51,136.2,135.49,136.04,238417.0,132.0705,132.7429,132.051,132.587,238417.0
2021-05-06 11:10:00,136.05,136.2,135.94,135.97,66703.0,132.5968,132.7429,132.4895,132.5188,66703.0
2021-05-06 11:20:00,135.96,136.77,135.93,136.7,79821.0,132.509,133.2985,132.4798,133.2303,79821.0
2021-05-06 11:30:00,136.7,136.86,136.47,136.48,215084.0,133.2303,133.3862,133.0061,133.0158,215084.0
2021-05-06 11:40:00,136.49,136.77,136.18,136.18,74986.0,133.0256,133.2985,132.7235,132.7235,74986.0
2021-05-06 11:50:00,136.14,136.42,136.09,136.28,69326.0,132.6845,132.9574,132.6357,132.8209,69326.0
2021-05-06 12:00:00,136.29,137.15,136.29,137.12,117914.0,132.8307,133.6688,132.8307,133.6396,117914.0
2021-05-06 12:10:00,137.14,137.41,137.13,137.32,98062.0,133.6591,133.9222,133.6493,133.8345,98062.0
2021-05-06 12:20:00,137.29,137.55,136.98,137.52,68488.0,133.8053,134.0587,133.5032,134.0294,68488.0
2021-05-06 12:30:00,137.54,137.76,137.45,137.7,185321.0,134.0489,134.2634,133.9612,134.2049,185321.0
2021-05-06 12:40:00,137.72,138.07,137.72,137.96,160507.0,134.2244,134.5655,134.2244,134.4583,160507.0
2021-05-06 12:50:00,137.97,138.25,137.68,138.18,122179.0,134.468,134.7409,134.1854,134.6727,122179.0
2021-05-06 13:00:00,138.14,138.28,137.94,138.0,101990.0,134.6337,134.7702,134.4388,134.4973,101990.0
2021-05-06 13:10:00,137.97,138.14,137.88,137.9,92918.0,134.468,134.6337,134.3803,134.3998,92918.0
2021-05-06 13:20:00,137.89,138.07,137.83,137.98,90698.0,134.3901,134.5655,134.3316,134.4778,90698.0
2021-05-06 13:30:00,137.98,138.11,137.46,137.52,117090.0,134.4778,134.6045,133.971,134.0294,117090.0
2021-05-06 13:40:00,137.52,138.11,137.38,138.07,94346.0,134.0294,134.6045,133.893,134.5655,94346.0
2021-05-06 13:50:00,138.08,138.13,137.46,137.51,150826.0,134.5752,134.624,133.971,134.0197,150826.0
2021-05-06 14:00:00,137.53,137.99,137.49,137.99,261150.0,134.0392,134.4875,134.0002,134.4875,261150.0
2021-05-06 14:10:00,137.99,138.3,137.86,138.12,196390.0,134.4875,134.7896,134.3608,134.6142,196390.0
2021-05-06 14:20:00,138.11,138.37,137.97,138.23,112331.0,134.6045,134.8579,134.468,134.7214,112331.0
2021-05-06 14:30:00,138.23,138.28,138.01,138.19,59705.0,134.7214,134.7702,134.507,134.6824,59705.0
2021-05-06 14:40:00,138.22,138.35,138.04,138.07,73579.0,134.7117,134.8384,134.5362,134.5655,73579.0
2021-05-06 14:50:00,138.08,138.22,137.93,137.98,151107.0,134.5752,134.7117,134.429,134.4778,151107.0
2021-05-06 15:00:00,137.99,138.06,137.85,137.88,141779.0,134.4875,134.5557,134.3511,134.3803,141779.0
2021-05-06 15:10:00,137.88,138.25,137.77,138.21,127074.0,134.3803,134.7409,134.2731,134.7019,127074.0
2021-05-06 15:20:00,138.21,138.42,138.06,138.28,111480.0,134.7019,134.9066,134.5557,134.7702,111480.0
2021-05-06 15:30:00,138.29,138.37,138.08,138.32,160839.0,134.7799,134.8579,134.5752,134.8091,160839.0
2021-05-06 15:40:00,138.33,138.6,138.08,138.42,272138.0,134.8189,135.082,134.5752,134.9066,272138.0
2021-05-06 15:50:00,138.44,138.98,138.4,138.91,737128.0,134.9261,135.4524,134.8871,135.3842,737128.0
2021-05-07 09:30:00,138.61,139.61,138.35,139.15,223227.0,135.0918,136.0664,134.8384,135.6181,223227.0
2021-05-07 09:40:00,139.18,139.97,138.75,139.92,140829.0,135.6473,136.4173,135.2282,136.3685,140829.0
2021-05-07 09:50:00,139.97,140.0,139.16,139.54,100145.0,136.4173,136.4465,135.6278,135.9982,100145.0
2021-05-07 10:00:00,139.57,139.81,139.2,139.58,162034.0,136.0274,136.2613,135.6668,136.0372,162034.0
2021-05-07 10:10:00,139.54,140.03,139.28,140.01,147604.0,135.9982,136.4757,135.7448,136.4562,147604.0
2021-05-07 10:20:00,140.01,140.09,139.51,139.83,140884.0,136.4562,136.5342,135.9689,136.2808,140884.0
2021-05-07 10:30:00,139.84,140.1,139.43,139.43,81405.0,136.2906,136.544,135.891,135.891,81405.0
2021-05-07 10:40:00,139.42,139.55,139.24,139.36,45517.0,135.8812,136.0079,135.7058,135.8227,45517.0
2021-05-07 10:50:00,139.34,139.42,139.17,139.42,46857.0,135.8032,135.8812,135.6376,135.8812,46857.0
2021-05-07 11:00:00,139.42,139.84,139.35,139.8,50503.0,135.8812,136.2906,135.813,136.2516,50503.0
2021-05-07 11:10:00,139.79,140.14,139.78,139.97,79574.0,136.2418,136.5829,136.2321,136.4173,79574.0
2021-05-07 11:20:00,139.99,140.09,139.75,140.07,69641.0,136.4368,136.5342,136.2028,136.5147,69641.0
2021-05-07 11:30:00,140.05,140.19,139.66,139.72,67839.0,136.4952,136.6317,136.1151,136.1736,67839.0
2021-05-07 11:40:00,139.73,140.05,139.69,139.73,66023.0,136.1834,136.4952,136.1444,136.1834,66023.0
2021-05-07 11:50:00,139.72,140.05,139.67,139.95,76097.0,136.1736,136.4952,136.1249,136.3978,76097.0
2021-05-07 12:00:00,139.97,140.07,139.88,139.95,77407.0,136.4173,136.5147,136.3295,136.3978,77407.0
2021-05-07 12:10:00,139.95,139.97,139.78,139.81,51013.0,136.3978,136.4173,136.2321,136.2613,51013.0
2021-05-07 12:20:00,139.81,139.82,139.3,139.37,71591.0,136.2613,136.2711,135.7643,135.8325,71591.0
2021-05-07 12:30:00,139.35,139.47,139.23,139.42,91907.0,135.813,135.93,135.696,135.8812,91907.0
2021-05-07 12:40:00,139.42,139.48,139.19,139.2,90061.0,135.8812,135.9397,135.6571,135.6668,90061.0
2021-05-07 12:50:00,139.15,139.15,138.7,138.76,51792.0,135.6181,135.6181,135.1795,135.238,51792.0
2021-05-07 13:00:00,138.77,139.18,138.63,139.09,63948.0,135.2477,135.6473,135.1113,135.5596,63948.0
2021-05-07 13:10:00,139.11,139.14,138.82,139.05,38963.0,135.5791,135.6083,135.2964,135.5206,38963.0
2021-05-07 13:20:00,139.04,139.12,138.8,138.81,44594.0,135.5109,135.5888,135.277,135.2867,44594.0
2021-05-07 13:30:00,138.87,139.18,138.85,139.06,44555.0,135.3452,135.6473,135.3257,135.5304,44555.0
2021-05-07 13:40:00,139.05,139.39,139.02,139.14,48217.0,135.5206,135.852,135.4914,135.6083,48217.0
2021-05-07 13:50:00,139.12,139.13,138.8,138.85,51765.0,135.5888,135.5986,135.277,135.3257,51765.0
2021-05-07 14:00:00,138.84,139.03,138.8,139.02,55356.0,135.3159,135.5011,135.277,135.4914,55356.0
2021-05-07 14:10:00,139.02,139.27,138.99,139.21,49232.0,135.4914,135.735,135.4621,135.6765,49232.0
2021-05-07 14:20:00,139.2,139.28,139.13,139.21,36859.0,135.6668,135.7448,135.5986,135.6765,36859.0
2021-05-07 14:30:00,139.21,139.25,138.97,139.03,46369.0,135.6765,135.7155,135.4426,135.5011,46369.0
2021-05-07 14:40:00,139.01,139.29,138.92,139.26,61838.0,135.4816,135.7545,135.3939,135.7253,61838.0
2021-05-07 14:50:00,139.25,139.35,139.03,139.29,65926.0,135.7155,135.813,135.5011,135.7545,65926.0
2021-05-07 15:00:00,139.32,139.52,139.05,139.31,69625.0,135.7838,135.9787,135.5206,135.774,69625.0
2021-05-07 15:10:00,139.32,139.52,139.3,139.39,56682.0,135.7838,135.9787,135.7643,135.852,56682.0
2021-05-07 15:20:00,139.41,139.74,139.24,139.26,82383.0,135.8715,136.1931,135.7058,135.7253,82383.0
2021-05-07 15:30:00,139.27,139.59,139.17,139.31,82664.0,135.735,136.0469,135.6376,135.774,82664.0
2021-05-07 15:40:00,139.32,139.65,139.16,139.65,131386.0,135.7838,136.1054,135.6278,136.1054,131386.0
2021-05-07 15:50:00,139.64,139.66,139.09,139.1,415354.0,136.0956,136.1151,135.5596,135.5693,415354.0
2021-05-10 09:30:00,138.33,139.72,138.29,139.38,136680.0,134.8189,136.1736,134.7799,135.8422,136680.0
2021-05-10 09:40:00,139.4,139.62,139.1,139.31,100013.0,135.8617,136.0761,135.5693,135.774,100013.0
2021-05-10 09:50:00,139.31,139.35,138.27,138.27,90507.0,135.774,135.813,134.7604,134.7604,90507.0
2021-05-10 10:00:00,138.32,138.66,137.93,138.57,100763.0,134.8091,135.1405,134.429,135.0528,100763.0
2021-05-10 10:10:00,138.54,138.86,138.37,138.39,52701.0,135.0236,135.3354,134.8579,134.8774,52701.0
2021-05-10 10:20:00,138.36,138.69,138.22,138.6,60023.0,134.8481,135.1697,134.7117,135.082,60023.0
2021-05-10 10:30:00,138.59,138.61,138.33,138.41,55367.0,135.0723,135.0918,134.8189,134.8969,55367.0
2021-05-10 10:40:00,138.47,138.47,137.8,138.0,100192.0,134.9553,134.9553,134.3023,134.4973,100192.0
2021-05-10 10:50:00,137.99,138.28,137.81,138.25,39484.0,134.4875,134.7702,134.3121,134.7409,39484.0
2021-05-10 11:00:00,138.25,138.4,138.04,138.33,44224.0,134.7409,134.8871,134.5362,134.8189,44224.0
2021-05-10 11:10:00,138.3,138.53,138.15,138.22,43536.0,134.7896,135.0138,134.6435,134.7117,43536.0
2021-05-10 11:20:00,138.19,138.27,137.9,137.9,26430.0,134.6824,134.7604,134.3998,134.3998,26430.0
2021-05-10 11:30:00,137.96,138.0,137.21,137.32,83093.0,134.4583,134.4973,133.7273,133.8345,83093.0
2021-05-10 11:40:00,137.34,137.37,137.11,137.25,45916.0,133.854,133.8833,133.6299,133.7663,45916.0
2021-05-10 11:50:00,137.25,137.6,137.15,137.58,37550.0,133.7663,134.1074,133.6688,134.0879,37550.0
2021-05-10 12:00:00,137.56,137.97,137.56,137.93,47628.0,134.0684,134.468,134.0684,134.429,47628.0
2021-05-10 12:10:00,137.95,138.15,137.63,137.65,65392.0,134.4485,134.6435,134.1367,134.1561,65392.0
2021-05-10 12:20:00,137.66,137.82,137.41,137.54,32537.0,134.1659,134.3218,133.9222,134.0489,32537.0
2021-05-10 12:30:00,137.49,137.5,137.01,137.31,70344.0,134.0002,134.01,133.5324,133.8248,70344.0
2021-05-10 12:40:00,137.33,137.34,136.84,136.93,41289.0,133.8443,133.854,133.3667,133.4544,41289.0
2021-05-10 12:50:00,136.94,137.2,136.84,137.16,51869.0,133.4642,133.7176,133.3667,133.6786,51869.0
2021-05-10 13:00:00,137.16,137.19,136.87,136.93,89292.0,133.6786,133.7078,133.3959,133.4544,89292.0
2021-05-10 13:10:00,136.94,137.01,136.84,136.96,63625.0,133.4642,133.5324,133.3667,133.4837,63625.0
2021-05-10 13:20:00,136.97,137.01,136.92,136.97,49754.0,133.4934,133.5324,133.4447,133.4934,49754.0
2021-05-10 13:30:00,137.0,137.01,136.8,136.91,67727.0,133.5226,133.5324,133.3277,133.4349,67727.0
2021-05-10 13:40:00,136.92,136.92,136.59,136.65,50757.0,133.4447,133.4447,133.1231,133.1815,50757.0
2021-05-10 13:50:00,136.65,136.83,136.53,136.78,60533.0,133.1815,133.357,133.0646,133.3082,60533.0
2021-05-10 14:00:00,136.74,137.01,136.55,136.9,73968.0,133.2692,133.5324,133.0841,133.4252,73968.0
2021-05-10 14:10:00,136.9,136.9,136.35,136.45,71848.0,133.4252,133.4252,132.8891,132.9866,71848.0
2021-05-10 14:20:00,136.53,136.63,136.31,136.49,63778.0,133.0646,133.162,132.8502,133.0256,63778.0
2021-05-10 14:30:00,136.46,136.46,136.08,136.19,60708.0,132.9964,132.9964,132.626,132.7332,60708.0
2021-05-10 14:40:00,136.21,136.23,135.92,136.22,54528.0,132.7527,132.7722,132.4701,132.7624,54528.0
2021-05-10 14:50:00,136.19,136.62,136.05,136.59,80733.0,132.7332,133.1523,132.5968,133.1231,80733.0
2021-05-10 15:00:00,136.57,136.68,136.27,136.39,57518.0,133.1036,133.2108,132.8112,132.9281,57518.0
2021-05-10 15:10:00,136.38,136.56,136.31,136.44,105498.0,132.9184,133.0938,132.8502,132.9769,105498.0
2021-05-10 15:20:00,136.45,136.52,136.11,136.23,87234.0,132.9866,133.0548,132.6552,132.7722,87234.0
2021-05-10 15:30:00,136.22,136.4,136.08,136.37,187542.0,132.7624,132.9379,132.626,132.9086,187542.0
2021-05-10 15:40:00,136.38,136.63,136.23,136.33,107514.0,132.9184,133.162,132.7722,132.8697,107514.0
2021-05-10 15:50:00,136.35,136.35,135.69,135.8,435447.0,132.8891,132.8891,132.2459,132.3531,435447.0
2021-05-11 09:30:00,135.16,136.14,134.66,135.53,195612.0,131.7293,132.6845,131.242,132.09,195612.0
2021-05-11 09:40:00,135.56,136.14,135.31,135.89,69313.0,132.1192,132.6845,131.8755,132.4408,69313.0
2021-05-11 09:50:00,135.87,137.02,135.82,136.98,72948.0,132.4213,133.5421,132.3726,133.5032,72948.0
2021-05-11 10:00:00,137.02,137.7,137.02,137.59,81505.0,133.5421,134.2049,133.5421,134.0977,81505.0
2021-05-11 10:10:00,137.64,138.21,137.63,138.07,113349.0,134.1464,134.7019,134.1367,134.5655,113349.0
2021-05-11 10:20:00,138.1,138.2,137.27,137.6,72828.0,134.5947,134.6922,133.7858,134.1074,72828.0
2021-05-11 10:30:00,137.59,137.65,136.95,137.03,100748.0,134.0977,134.1561,133.4739,133.5519,100748.0
2021-05-11 10:40:00,137.03,137.13,136.71,136.95,47379.0,133.5519,133.6493,133.24,133.4739,47379.0
2021-05-11 10:50:00,136.93,137.28,136.76,137.24,24314.0,133.4544,133.7955,133.2887,133.7566,24314.0
2021-05-11 11:00:00,137.22,137.32,136.54,136.63,26510.0,133.7371,133.8345,133.0743,133.162,26510.0
2021-05-11 11:10:00,136.56,136.96,136.39,136.96,34138.0,133.0938,133.4837,132.9281,133.4837,34138.0
2021-05-11 11:20:00,136.96,137.36,136.95,137.36,26130.0,133.4837,133.8735,133.4739,133.8735,26130.0
2021-05-11 11:30:00,137.32,137.63,137.25,137.46,26465.0,133.8345,134.1367,133.7663,133.971,26465.0
2021-05-11 11:40:00,137.45,137.45,137.15,137.35,49513.0,133.9612,133.9612,133.6688,133.8638,49513.0
2021-05-11 11:50:00,137.33,137.47,137.22,137.39,20055.0,133.8443,133.9807,133.7371,133.9027,20055.0
2021-05-11 12:00:00,137.42,137.58,137.28,137.32,22085.0,133.932,134.0879,133.7955,133.8345,22085.0
2021-05-11 12:10:00,137.28,137.48,137.22,137.43,33691.0,133.7955,133.9905,133.7371,133.9417,33691.0
2021-05-11 12:20:00,137.39,137.46,137.16,137.25,24835.0,133.9027,133.971,133.6786,133.7663,24835.0
2021-05-11 12:30:00,137.23,137.31,137.1,137.21,17985.0,133.7468,133.8248,133.6201,133.7273,17985.0
2021-05-11 12:40:00,137.15,137.19,136.99,137.01,15265.0,133.6688,133.7078,133.5129,133.5324,15265.0
2021-05-11 12:50:00,137.06,137.07,136.81,136.98,17614.0,133.5811,133.5909,133.3375,133.5032,17614.0
2021-05-11 13:00:00,136.98,137.3,136.97,137.3,20360.0,133.5032,133.815,133.4934,133.815,20360.0
2021-05-11 13:10:00,137.27,137.5,137.2,137.41,30961.0,133.7858,134.01,133.7176,133.9222,30961.0
2021-05-11 13:20:00,137.46,137.77,137.35,137.74,26442.0,133.971,134.2731,133.8638,134.2439,26442.0
2021-05-11 13:30:00,137.72,137.76,137.6,137.73,18453.0,134.2244,134.2634,134.1074,134.2341,18453.0
2021-05-11 13:40:00,137.73,137.83,137.69,137.69,12983.0,134.2341,134.3316,134.1951,134.1951,12983.0
2021-05-11 13:50:00,137.69,137.72,137.41,137.58,28293.0,134.1951,134.2244,133.9222,134.0879,28293.0
2021-05-11 14:00:00,137.59,137.69,137.49,137.6,18671.0,134.0977,134.1951,134.0002,134.1074,18671.0
2021-05-11 14:10:00,137.64,137.66,137.42,137.58,31564.0,134.1464,134.1659,133.932,134.0879,31564.0
2021-05-11 14:20:00,137.6,137.92,137.41,137.91,20807.0,134.1074,134.4193,133.9222,134.4095,20807.0
2021-05-11 14:30:00,137.91,137.91,137.49,137.51,23518.0,134.4095,134.4095,134.0002,134.0197,23518.0
2021-05-11 14:40:00,137.45,137.48,137.26,137.39,23723.0,133.9612,133.9905,133.776,133.9027,23723.0
2021-05-11 14:50:00,137.39,137.69,137.34,137.61,42453.0,133.9027,134.1951,133.854,134.1172,42453.0
2021-05-11 15:00:00,137.63,137.81,137.6,137.72,27024.0,134.1367,134.3121,134.1074,134.2244,27024.0
2021-05-11 15:10:00,137.74,137.9,137.59,137.89,27983.0,134.2439,134.3998,134.0977,134.3901,27983.0
2021-05-11 15:20:00,137.91,138.25,137.88,138.12,70300.0,134.4095,134.7409,134.3803,134.6142,70300.0
2021-05-11 15:30:00,138.12,138.22,137.44,137.47,63302.0,134.6142,134.7117,133.9515,133.9807,63302.0
2021-05-11 15:40:00,137.47,137.92,137.47,137.92,61347.0,133.9807,134.4193,133.9807,134.4193,61347.0
2021-05-11 15:50:00,137.94,138.16,137.82,137.96,305731.0,134.4388,134.6532,134.3218,134.4583,305731.0
2021-05-12 09:30:00,135.98,136.88,135.85,136.54,153393.0,132.5285,133.4057,132.4018,133.0743,153393.0
2021-05-12 09:40:00,136.49,137.15,136.43,136.72,83613.0,133.0256,133.6688,132.9671,133.2498,83613.0
2021-05-12 09:50:00,136.77,136.87,136.49,136.52,79545.0,133.2985,133.3959,133.0256,133.0548,79545.0
2021-05-12 10:00:00,136.54,137.05,136.15,136.84,68285.0,133.0743,133.5714,132.6942,133.3667,68285.0
2021-05-12 10:10:00,136.86,136.87,136.52,136.78,41339.0,133.3862,133.3959,133.0548,133.3082,41339.0
2021-05-12 10:20:00,136.77,137.1,136.66,136.66,35204.0,133.2985,133.6201,133.1913,133.1913,35204.0
2021-05-12 10:30:00,136.67,136.75,136.2,136.44,39565.0,133.201,133.279,132.7429,132.9769,39565.0
2021-05-12 10:40:00,136.42,136.5,136.05,136.36,56341.0,132.9574,133.0353,132.5968,132.8989,56341.0
2021-05-12 10:50:00,136.34,136.5,136.15,136.5,53816.0,132.8794,133.0353,132.6942,133.0353,53816.0
2021-05-12 11:00:00,136.49,136.66,136.45,136.65,45249.0,133.0256,133.1913,132.9866,133.1815,45249.0
2021-05-12 11:10:00,136.64,136.79,136.5,136.64,39318.0,133.1718,133.318,133.0353,133.1718,39318.0
2021-05-12 11:20:00,136.65,136.7,136.43,136.58,63754.0,133.1815,133.2303,132.9671,133.1133,63754.0
2021-05-12 11:30:00,136.55,136.75,136.34,136.46,58527.0,133.0841,133.279,132.8794,132.9964,58527.0
2021-05-12 11:40:00,136.48,136.6,136.21,136.28,56901.0,133.0158,133.1328,132.7527,132.8209,56901.0
2021-05-12 11:50:00,136.28,136.3,135.89,135.98,49406.0,132.8209,132.8404,132.4408,132.5285,49406.0
2021-05-12 12:00:00,135.98,136.73,135.98,136.62,45594.0,132.5285,133.2595,132.5285,133.1523,45594.0
2021-05-12 12:10:00,136.62,136.63,136.35,136.61,78099.0,133.1523,133.162,132.8891,133.1425,78099.0
2021-05-12 12:20:00,136.61,136.8,136.51,136.51,24459.0,133.1425,133.3277,133.0451,133.0451,24459.0
2021-05-12 12:30:00,136.5,136.7,136.41,136.48,31713.0,133.0353,133.2303,132.9476,133.0158,31713.0
2021-05-12 12:40:00,136.48,136.65,136.31,136.55,31967.0,133.0158,133.1815,132.8502,133.0841,31967.0
2021-05-12 12:50:00,136.57,136.85,136.54,136.77,22598.0,133.1036,133.3765,133.0743,133.2985,22598.0
2021-05-12 13:00:00,136.79,137.11,136.72,136.91,37416.0,133.318,133.6299,133.2498,133.4349,37416.0
2021-05-12 13:10:00,136.92,137.09,136.87,136.88,18333.0,133.4447,133.6104,133.3959,133.4057,18333.0
2021-05-12 13:20:00,136.85,136.85,136.64,136.72,49591.0,133.3765,133.3765,133.1718,133.2498,49591.0
2021-05-12 13:30:00,136.72,136.86,136.55,136.83,72115.0,133.2498,133.3862,133.0841,133.357,72115.0
2021-05-12 13:40:00,136.81,136.81,136.57,136.59,18845.0,133.3375,133.3375,133.1036,133.1231,18845.0
2021-05-12 13:50:00,136.56,136.77,136.52,136.72,24274.0,133.0938,133.2985,133.0548,133.2498,24274.0
2021-05-12 14:00:00,136.72,136.84,136.52,136.59,18276.0,133.2498,133.3667,133.0548,133.1231,18276.0
2021-05-12 14:10:00,136.57,136.64,136.45,136.57,15178.0,133.1036,133.1718,132.9866,133.1036,15178.0
2021-05-12 14:20:00,136.66,136.88,136.53,136.83,28205.0,133.1913,133.4057,133.0646,133.357,28205.0
2021-05-12 14:30:00,136.86,137.21,136.75,137.1,38937.0,133.3862,133.7273,133.279,133.6201,38937.0
2021-05-12 14:40:00,137.09,137.32,137.05,137.28,31444.0,133.6104,133.8345,133.5714,133.7955,31444.0
2021-05-12 14:50:00,137.31,137.38,136.89,136.94,50510.0,133.8248,133.893,133.4154,133.4642,50510.0
2021-05-12 15:00:00,136.92,136.96,136.24,136.34,33566.0,133.4447,133.4837,132.7819,132.8794,33566.0
2021-05-12 15:10:00,136.31,136.6,136.21,136.36,65923.0,132.8502,133.1328,132.7527,132.8989,65923.0
2021-05-12 15:20:00,136.36,136.58,136.26,136.47,38392.0,132.8989,133.1133,132.8014,133.0061,38392.0
2021-05-12 15:30:00,136.47,136.7,136.35,136.35,54085.0,133.0061,133.2303,132.8891,132.8891,54085.0
2021-05-12 15:40:00,136.36,136.7,136.32,136.5,72611.0,132.8989,133.2303,132.8599,133.0353,72611.0
2021-05-12 15:50:00,136.5,136.77,135.96,136.65,356913.0,133.0353,133.2985,132.509,133.1815,356913.0
2021-05-13 09:30:00,137.07,137.17,136.45,136.47,93011.0,133.5909,133.6883,132.9866,133.0061,93011.0
2021-05-13 09:40:00,136.55,136.91,136.48,136.78,30079.0,133.0841,133.4349,133.0158,133.3082,30079.0
2021-05-13 09:50:00,136.82,137.3,136.76,137.14,123708.0,133.3472,133.815,133.2887,133.6591,123708.0
2021-05-13 10:00:00,137.16,137.84,137.15,137.75,52060.0,133.6786,134.3413,133.6688,134.2536,52060.0
2021-05-13 10:10:00,137.74,138.22,137.71,138.03,68286.0,134.2439,134.7117,134.2146,134.5265,68286.0
2021-05-13 10:20:00,138.0,138.31,137.84,138.0,47032.0,134.4973,134.7994,134.3413,134.4973,47032.0
2021-05-13 10:30:00,138.03,138.19,137.71,138.19,51919.0,134.5265,134.6824,134.2146,134.6824,51919.0
2021-05-13 10:40:00,138.19,138.23,137.96,138.06,31679.0,134.6824,134.7214,134.4583,134.5557,31679.0
2021-05-13 10:50:00,138.04,138.5,137.87,138.27,35062.0,134.5362,134.9846,134.3706,134.7604,35062.0
2021-05-13 11:00:00,138.25,138.25,137.46,137.71,116245.0,134.7409,134.7409,133.971,134.2146,116245.0
2021-05-13 11:10:00,137.71,138.05,137.54,137.98,147092.0,134.2146,134.546,134.0489,134.4778,147092.0
2021-05-13 11:20:00,137.94,138.18,137.86,137.97,112218.0,134.4388,134.6727,134.3608,134.468,112218.0
2021-05-13 11:30:00,137.98,138.28,137.91,138.17,124956.0,134.4778,134.7702,134.4095,134.6629,124956.0
2021-05-13 11:40:00,138.15,138.15,137.56,137.62,70299.0,134.6435,134.6435,134.0684,134.1269,70299.0
2021-05-13 11:50:00,137.59,137.91,137.49,137.91,79878.0,134.0977,134.4095,134.0002,134.4095,79878.0
2021-05-13 12:00:00,137.93,138.13,137.86,138.03,128795.0,134.429,134.624,134.3608,134.5265,128795.0
2021-05-13 12:10:00,138.05,138.16,137.94,137.99,16943.0,134.546,134.6532,134.4388,134.4875,16943.0
2021-05-13 12:20:00,137.99,138.14,137.9,138.12,26100.0,134.4875,134.6337,134.3998,134.6142,26100.0
2021-05-13 12:30:00,138.15,138.29,138.06,138.12,18387.0,134.6435,134.7799,134.5557,134.6142,18387.0
2021-05-13 12:40:00,138.15,138.15,137.97,138.12,24627.0,134.6435,134.6435,134.468,134.6142,24627.0
2021-05-13 12:50:00,138.1,138.12,137.76,137.97,66658.0,134.5947,134.6142,134.2634,134.468,66658.0
2021-05-13 13:00:00,137.97,138.12,137.8,138.09,47581.0,134.468,134.6142,134.3023,134.585,47581.0
2021-05-13 13:10:00,138.12,138.38,138.08,138.09,16041.0,134.6142,134.8676,134.5752,134.585,16041.0
2021-05-13 13:20:00,138.14,138.16,137.97,138.14,28093.0,134.6337,134.6532,134.468,134.6337,28093.0
2021-05-13 13:30:00,138.14,138.2,137.9,137.99,33962.0,134.6337,134.6922,134.3998,134.4875,33962.0
2021-05-13 13:40:00,137.98,138.04,137.7,138.0,61789.0,134.4778,134.5362,134.2049,134.4973,61789.0
2021-05-13 13:50:00,138.0,138.18,137.97,138.06,58111.0,134.4973,134.6727,134.468,134.5557,58111.0
2021-05-13 14:00:00,138.08,138.59,138.07,138.49,44556.0,134.5752,135.0723,134.5655,134.9748,44556.0
2021-05-13 14:10:00,138.49,138.66,138.36,138.47,58170.0,134.9748,135.1405,134.8481,134.9553,58170.0
2021-05-13 14:20:00,138.48,138.83,138.45,138.83,69852.0,134.9651,135.3062,134.9358,135.3062,69852.0
2021-05-13 14:30:00,138.84,139.1,138.77,138.88,55046.0,135.3159,135.5693,135.2477,135.3549,55046.0
2021-05-13 14:40:00,138.92,139.0,138.78,138.82,36732.0,135.3939,135.4719,135.2575,135.2964,36732.0
2021-05-13 14:50:00,138.82,138.86,138.36,138.39,32470.0,135.2964,135.3354,134.8481,134.8774,32470.0
2021-05-13 15:00:00,138.4,138.55,138.26,138.4,30945.0,134.8871,135.0333,134.7507,134.8871,30945.0
2021-05-13 15:10:00,138.46,138.46,138.09,138.16,40001.0,134.9456,134.9456,134.585,134.6532,40001.0
2021-05-13 15:20:00,138.16,138.69,138.13,138.61,36265.0,134.6532,135.1697,134.624,135.0918,36265.0
2021-05-13 15:30:00,138.63,138.85,138.63,138.67,51496.0,135.1113,135.3257,135.1113,135.1503,51496.0
2021-05-13 15:40:00,138.67,138.67,138.46,138.58,67555.0,135.1503,135.1503,134.9456,135.0625,67555.0
2021-05-13 15:50:00,138.6,138.6,138.06,138.12,237916.0,135.082,135.082,134.5557,134.6142,237916.0
2021-05-14 09:30:00,138.92,139.56,138.73,138.91,96007.0,135.3939,136.0177,135.2087,135.3842,96007.0
2021-05-14 09:40:00,138.96,139.46,138.96,139.32,35616.0,135.4329,135.9202,135.4329,135.7838,35616.0
2021-05-14 09:50:00,139.28,139.79,139.12,139.78,42789.0,135.7448,136.2418,135.5888,136.2321,42789.0
2021-05-14 10:00:00,139.77,140.13,139.51,139.63,101717.0,136.2223,136.5732,135.9689,136.0859,101717.0
2021-05-14 10:10:00,139.65,140.05,139.64,139.84,57950.0,136.1054,136.4952,136.0956,136.2906,57950.0
2021-05-14 10:20:00,139.83,140.29,139.72,140.12,141306.0,136.2808,136.7291,136.1736,136.5635,141306.0
2021-05-14 10:30:00,140.09,140.7,140.09,140.57,133853.0,136.5342,137.1287,136.5342,137.002,133853.0
2021-05-14 10:40:00,140.56,140.63,139.93,139.98,61577.0,136.9923,137.0605,136.3783,136.427,61577.0
2021-05-14 10:50:00,139.97,140.07,139.79,139.96,63055.0,136.4173,136.5147,136.2418,136.4075,63055.0
2021-05-14 11:00:00,139.95,140.16,139.88,140.13,61589.0,136.3978,136.6024,136.3295,136.5732,61589.0
2021-05-14 11:10:00,140.14,140.51,140.03,140.13,66927.0,136.5829,136.9436,136.4757,136.5732,66927.0
2021-05-14 11:20:00,140.14,140.35,140.14,140.24,35348.0,136.5829,136.7876,136.5829,136.6804,35348.0
2021-05-14 11:30:00,140.22,140.52,140.17,140.49,47523.0,136.6609,136.9533,136.6122,136.9241,47523.0
2021-05-14 11:40:00,140.5,141.08,140.47,141.08,131871.0,136.9338,137.4991,136.9046,137.4991,131871.0
2021-05-14 11:50:00,141.08,141.28,140.96,141.13,99617.0,137.4991,137.694,137.3821,137.5478,99617.0
2021-05-14 12:00:00,141.15,141.55,141.12,141.43,99541.0,137.5673,137.9572,137.5381,137.8402,99541.0
2021-05-14 12:10:00,141.42,141.53,141.01,141.18,59848.0,137.8305,137.9377,137.4309,137.5965,59848.0
2021-05-14 12:20:00,141.17,141.21,141.05,141.11,32120.0,137.5868,137.6258,137.4698,137.5283,32120.0
2021-05-14 12:30:00,141.12,141.29,141.1,141.18,40349.0,137.5381,137.7038,137.5186,137.5965,40349.0
2021-05-14 12:40:00,141.18,141.42,141.15,141.41,63135.0,137.5965,137.8305,137.5673,137.8207,63135.0
2021-05-14 12:50:00,141.4,141.43,141.29,141.35,48179.0,137.811,137.8402,137.7038,137.7622,48179.0
2021-05-14 13:00:00,141.34,141.53,141.3,141.48,77441.0,137.7525,137.9377,137.7135,137.8889,77441.0
2021-05-14 13:10:00,141.49,141.53,141.38,141.53,95809.0,137.8987,137.9377,137.7915,137.9377,95809.0
2021-05-14 13:20:00,141.53,141.66,141.51,141.58,77078.0,137.9377,138.0644,137.9182,137.9864,77078.0
2021-05-14 13:30:00,141.58,141.73,141.54,141.68,79168.0,137.9864,138.1326,137.9474,138.0839,79168.0
2021-05-14 13:40:00,141.68,141.8,141.55,141.79,57625.0,138.0839,138.2008,137.9572,138.1911,57625.0
2021-05-14 13:50:00,141.81,141.84,141.7,141.77,47994.0,138.2106,138.2398,138.1033,138.1716,47994.0
2021-05-14 14:00:00,141.78,141.92,141.69,141.69,76607.0,138.1813,138.3178,138.0936,138.0936,76607.0
2021-05-14 14:10:00,141.69,142.19,141.66,142.19,93981.0,138.0936,138.5809,138.0644,138.5809,93981.0
2021-05-14 14:20:00,142.19,142.3,141.89,142.03,92212.0,138.5809,138.6881,138.2885,138.425,92212.0
2021-05-14 14:30:00,142.05,142.31,142.04,142.26,95990.0,138.4445,138.6979,138.4347,138.6491,95990.0
2021-05-14 14:40:00,142.26,142.8,142.23,142.8,135074.0,138.6491,139.1754,138.6199,139.1754,135074.0
2021-05-14 14:50:00,142.83,143.09,142.74,143.06,156479.0,139.2047,139.4581,139.117,139.4288,156479.0
2021-05-14 15:00:00,143.05,143.06,142.57,142.66,160491.0,139.4191,139.4288,138.9513,139.039,160491.0
2021-05-14 15:10:00,142.65,142.82,141.84,141.84,278503.0,139.0292,139.1949,138.2398,138.2398,278503.0
2021-05-14 15:20:00,141.84,141.91,141.6,141.78,73626.0,138.2398,138.308,138.0059,138.1813,73626.0
2021-05-14 15:30:00,141.76,141.91,141.59,141.75,119744.0,138.1618,138.308,137.9961,138.1521,119744.0
2021-05-14 15:40:00,141.77,141.94,141.66,141.88,95534.0,138.1716,138.3373,138.0644,138.2788,95534.0
2021-05-14 15:50:00,141.88,141.96,141.51,141.54,332841.0,138.2788,138.3567,137.9182,137.9474,332841.0
2021-05-17 09:30:00,140.15,140.43,139.5,140.26,271566.0,136.5927,136.8656,135.9592,136.6999,271566.0
2021-05-17 09:40:00,140.27,140.46,140.03,140.05,80077.0,136.7096,136.8948,136.4757,136.4952,80077.0
2021-05-17 09:50:00,140.05,140.16,139.75,139.76,110582.0,136.4952,136.6024,136.2028,136.2126,110582.0
2021-05-17 10:00:00,139.75,139.89,139.61,139.7,125110.0,136.2028,136.3393,136.0664,136.1541,125110.0
2021-05-17 10:10:00,139.68,140.09,139.63,140.09,56050.0,136.1346,136.5342,136.0859,136.5342,56050.0
2021-05-17 10:20:00,140.06,140.06,139.55,139.55,36352.0,136.505,136.505,136.0079,136.0079,36352.0
2021-05-17 10:30:00,139.49,139.98,139.39,139.83,140963.0,135.9494,136.427,135.852,136.2808,140963.0
2021-05-17 10:40:00,139.84,140.04,139.7,139.85,104353.0,136.2906,136.4855,136.1541,136.3003,104353.0
2021-05-17 10:50:00,139.9,139.9,139.68,139.83,67754.0,136.349,136.349,136.1346,136.2808,67754.0
2021-05-17 11:00:00,139.84,139.84,139.4,139.55,66260.0,136.2906,136.2906,135.8617,136.0079,66260.0
2021-05-17 11:10:00,139.55,139.58,139.34,139.41,94007.0,136.0079,136.0372,135.8032,135.8715,94007.0
2021-05-17 11:20:00,139.42,139.8,139.42,139.62,122539.0,135.8812,136.2516,135.8812,136.0761,122539.0
2021-05-17 11:30:00,139.63,139.66,139.39,139.51,74481.0,136.0859,136.1151,135.852,135.9689,74481.0
2021-05-17 11:40:00,139.49,139.6,139.34,139.37,67543.0,135.9494,136.0567,135.8032,135.8325,67543.0
2021-05-17 11:50:00,139.36,139.45,139.17,139.41,78206.0,135.8227,135.9105,135.6376,135.8715,78206.0
2021-05-17 12:00:00,139.4,139.45,139.24,139.35,54933.0,135.8617,135.9105,135.7058,135.813,54933.0
2021-05-17 12:10:00,139.34,139.65,139.34,139.59,36329.0,135.8032,136.1054,135.8032,136.0469,36329.0
2021-05-17 12:20:00,139.59,139.59,139.46,139.49,32947.0,136.0469,136.0469,135.9202,135.9494,32947.0
2021-05-17 12:30:00,139.51,139.57,139.35,139.56,22815.0,135.9689,136.0274,135.813,136.0177,22815.0
2021-05-17 12:40:00,139.54,139.68,139.54,139.56,9652.0,135.9982,136.1346,135.9982,136.0177,9652.0
2021-05-17 12:50:00,139.58,139.75,139.51,139.75,24505.0,136.0372,136.2028,135.9689,136.2028,24505.0
2021-05-17 13:00:00,139.77,139.93,139.73,139.91,32525.0,136.2223,136.3783,136.1834,136.3588,32525.0
2021-05-17 13:10:00,139.9,139.91,139.57,139.58,34669.0,136.349,136.3588,136.0274,136.0372,34669.0
2021-05-17 13:20:00,139.57,139.69,139.43,139.54,46723.0,136.0274,136.1444,135.891,135.9982,46723.0
2021-05-17 13:30:00,139.53,139.69,139.28,139.69,63141.0,135.9884,136.1444,135.7448,136.1444,63141.0
2021-05-17 13:40:00,139.65,139.75,139.39,139.65,35537.0,136.1054,136.2028,135.852,136.1054,35537.0
2021-05-17 13:50:00,139.64,140.03,139.63,140.03,53139.0,136.0956,136.4757,136.0859,136.4757,53139.0
2021-05-17 14:00:00,140.02,140.08,139.85,140.01,63625.0,136.466,136.5245,136.3003,136.4562,63625.0
2021-05-17 14:10:00,140.02,140.05,139.97,140.04,41930.0,136.466,136.4952,136.4173,136.4855,41930.0
2021-05-17 14:20:00,140.03,140.1,139.94,140.02,32434.0,136.4757,136.544,136.388,136.466,32434.0
2021-05-17 14:30:00,140.04,140.04,139.83,139.85,85194.0,136.4855,136.4855,136.2808,136.3003,85194.0
2021-05-17 14:40:00,139.84,139.95,139.72,139.92,106377.0,136.2906,136.3978,136.1736,136.3685,106377.0
2021-05-17 14:50:00,139.93,140.02,139.88,139.94,58755.0,136.3783,136.466,136.3295,136.388,58755.0
2021-05-17 15:00:00,139.95,140.11,139.86,140.07,59621.0,136.3978,136.5537,136.3101,136.5147,59621.0
2021-05-17 15:10:00,140.07,140.24,140.04,140.2,99302.0,136.5147,136.6804,136.4855,136.6414,99302.0
2021-05-17 15:20:00,140.18,140.27,140.12,140.22,134007.0,136.6219,136.7096,136.5635,136.6609,134007.0
2021-05-17 15:30:00,140.23,140.3,140.18,140.22,184883.0,136.6707,136.7389,136.6219,136.6609,184883.0
2021-05-17 15:40:00,140.22,140.43,140.19,140.25,118202.0,136.6609,136.8656,136.6317,136.6902,118202.0
2021-05-17 15:50:00,140.27,140.47,139.81,140.22,488088.0,136.7096,136.9046,136.2613,136.6609,488088.0
2021-05-18 09:30:00,139.98,139.98,138.39,138.39,130350.0,136.427,136.427,134.8774,134.8774,130350.0
2021-05-18 09:40:00,138.39,138.4,136.62,136.62,145860.0,134.8774,134.8871,133.1523,133.1523,145860.0
2021-05-18 09:50:00,136.57,136.99,136.32,136.34,141695.0,133.1036,133.5129,132.8599,132.8794,141695.0
2021-05-18 10:00:00,136.32,136.6,136.02,136.23,112374.0,132.8599,133.1328,132.5675,132.7722,112374.0
2021-05-18 10:10:00,136.25,137.08,136.18,136.95,106118.0,132.7917,133.6006,132.7235,133.4739,106118.0
2021-05-18 10:20:00,137.03,137.27,136.93,137.2,44595.0,133.5519,133.7858,133.4544,133.7176,44595.0
2021-05-18 10:30:00,137.23,137.32,137.08,137.18,31951.0,133.7468,133.8345,133.6006,133.6981,31951.0
2021-05-18 10:40:00,137.17,137.3,136.77,136.79,129865.0,133.6883,133.815,133.2985,133.318,129865.0
2021-05-18 10:50:00,136.79,139.0,136.41,137.89,824558.0,133.318,135.4719,132.9476,134.3901,824558.0
2021-05-18 11:00:00,137.89,138.28,137.31,137.39,464632.0,134.3901,134.7702,133.8248,133.9027,464632.0
2021-05-18 11:10:00,137.42,137.46,136.62,137.04,310319.0,133.932,133.971,133.1523,133.5616,310319.0
2021-05-18 11:20:00,137.04,137.04,136.36,136.88,153056.0,133.5616,133.5616,132.8989,133.4057,153056.0
2021-05-18 11:30:00,136.88,136.96,136.12,136.31,105846.0,133.4057,133.4837,132.665,132.8502,105846.0
2021-05-18 11:40:00,136.34,136.61,136.05,136.56,63943.0,132.8794,133.1425,132.5968,133.0938,63943.0
2021-05-18 11:50:00,136.57,137.14,136.56,137.08,109065.0,133.1036,133.6591,133.0938,133.6006,109065.0
2021-05-18 12:00:00,137.07,137.64,137.07,137.59,43142.0,133.5909,134.1464,133.5909,134.0977,43142.0
2021-05-18 12:10:00,137.59,137.82,137.49,137.68,102142.0,134.0977,134.3218,134.0002,134.1854,102142.0
2021-05-18 12:20:00,137.68,137.95,137.46,137.63,174134.0,134.1854,134.4485,133.971,134.1367,174134.0
2021-05-18 12:30:00,137.65,137.73,137.53,137.58,33612.0,134.1561,134.2341,134.0392,134.0879,33612.0
2021-05-18 12:40:00,137.58,137.62,137.49,137.57,28766.0,134.0879,134.1269,134.0002,134.0782,28766.0
2021-05-18 12:50:00,137.58,137.86,137.49,137.74,93652.0,134.0879,134.3608,134.0002,134.2439,93652.0
2021-05-18 13:00:00,137.75,137.91,137.61,137.69,128329.0,134.2536,134.4095,134.1172,134.1951,128329.0
2021-05-18 13:10:00,137.68,137.82,137.64,137.79,132112.0,134.1854,134.3218,134.1464,134.2926,132112.0
2021-05-18 13:20:00,137.78,137.93,137.76,137.85,56139.0,134.2828,134.429,134.2634,134.3511,56139.0
2021-05-18 13:30:00,137.82,137.87,137.4,137.43,46550.0,134.3218,134.3706,133.9125,133.9417,46550.0
2021-05-18 13:40:00,137.44,137.49,136.97,137.02,72539.0,133.9515,134.0002,133.4934,133.5421,72539.0
2021-05-18 13:50:00,137.02,137.07,136.79,137.03,60552.0,133.5421,133.5909,133.318,133.5519,60552.0
2021-05-18 14:00:00,137.06,137.25,137.06,137.18,55045.0,133.5811,133.7663,133.5811,133.6981,55045.0
2021-05-18 14:10:00,137.18,137.18,136.86,136.87,55190.0,133.6981,133.6981,133.3862,133.3959,55190.0
2021-05-18 14:20:00,136.84,136.9,136.55,136.55,87483.0,133.3667,133.4252,133.0841,133.0841,87483.0
2021-05-18 14:30:00,136.55,136.66,136.29,136.32,95551.0,133.0841,133.1913,132.8307,132.8599,95551.0
2021-05-18 14:40:00,136.32,136.32,135.92,136.05,115039.0,132.8599,132.8599,132.4701,132.5968,115039.0
2021-05-18 14:50:00,136.06,136.34,136.03,136.33,82229.0,132.6065,132.8794,132.5773,132.8697,82229.0
2021-05-18 15:00:00,136.34,136.48,136.26,136.43,65081.0,132.8794,133.0158,132.8014,132.9671,65081.0
2021-05-18 15:10:00,136.42,136.42,136.23,136.31,91500.0,132.9574,132.9574,132.7722,132.8502,91500.0
2021-05-18 15:20:00,136.31,136.39,136.23,136.32,132805.0,132.8502,132.9281,132.7722,132.8599,132805.0
2021-05-18 15:30:00,136.31,136.39,136.06,136.09,139366.0,132.8502,132.9281,132.6065,132.6357,139366.0
2021-05-18 15:40:00,136.12,136.26,135.73,135.83,163970.0,132.665,132.8014,132.2849,132.3823,163970.0
2021-05-18 15:50:00,135.84,135.86,134.86,135.0,786374.0,132.3921,132.4116,131.437,131.5734,786374.0
2021-05-19 09:30:00,133.67,133.9,132.93,133.03,447250.0,130.2772,130.5013,129.5559,129.6534,447250.0
2021-05-19 09:40:00,133.03,133.43,132.82,133.01,425929.0,129.6534,130.0433,129.4487,129.6339,425929.0
2021-05-19 09:50:00,132.99,134.38,132.71,134.11,543417.0,129.6144,130.9691,129.3415,130.706,543417.0
2021-05-19 10:00:00,134.1,134.34,133.25,133.27,276757.0,130.6963,130.9302,129.8678,129.8873,276757.0
2021-05-19 10:10:00,133.24,133.3,132.5,132.53,64899.0,129.8581,129.9166,129.1369,129.1661,64899.0
2021-05-19 10:20:00,132.52,134.06,132.49,133.9,72232.0,129.1564,130.6573,129.1271,130.5013,72232.0
2021-05-19 10:30:00,133.82,134.15,133.75,133.93,72415.0,130.4234,130.745,130.3551,130.5306,72415.0
2021-05-19 10:40:00,133.91,134.58,133.91,134.19,86797.0,130.5111,131.1641,130.5111,130.784,86797.0
2021-05-19 10:50:00,134.18,134.42,133.82,133.86,120758.0,130.7742,131.0081,130.4234,130.4623,120758.0
2021-05-19 11:00:00,133.82,134.4,133.75,134.3,48055.0,130.4234,130.9886,130.3551,130.8912,48055.0
2021-05-19 11:10:00,134.28,134.47,134.09,134.11,58139.0,130.8717,131.0569,130.6865,130.706,58139.0
2021-05-19 11:20:00,134.13,134.49,134.01,134.01,292189.0,130.7255,131.0764,130.6085,130.6085,292189.0
2021-05-19 11:30:00,134.04,134.2,133.75,133.83,59322.0,130.6378,130.7937,130.3551,130.4331,59322.0
2021-05-19 11:40:00,133.86,133.9,133.54,133.78,35550.0,130.4623,130.5013,130.1505,130.3844,35550.0
2021-05-19 11:50:00,133.78,133.96,133.62,133.87,48136.0,130.3844,130.5598,130.2284,130.4721,48136.0
2021-05-19 12:00:00,133.84,133.98,133.75,133.93,25293.0,130.4429,130.5793,130.3551,130.5306,25293.0
2021-05-19 12:10:00,133.93,134.0,133.84,133.86,27830.0,130.5306,130.5988,130.4429,130.4623,27830.0
2021-05-19 12:20:00,133.87,133.95,133.71,133.72,40063.0,130.4721,130.5501,130.3162,130.3259,40063.0
2021-05-19 12:30:00,133.72,133.8,133.48,133.49,36511.0,130.3259,130.4039,130.092,130.1017,36511.0
2021-05-19 12:40:00,133.49,133.7,133.32,133.39,35765.0,130.1017,130.3064,129.9361,130.0043,35765.0
2021-05-19 12:50:00,133.38,133.56,133.29,133.36,32578.0,129.9945,130.17,129.9068,129.975,32578.0
2021-05-19 13:00:00,133.37,133.94,133.37,133.75,29622.0,129.9848,130.5403,129.9848,130.3551,29622.0
2021-05-19 13:10:00,133.77,133.9,133.75,133.85,32672.0,130.3746,130.5013,130.3551,130.4526,32672.0
2021-05-19 13:20:00,133.87,134.02,133.75,134.0,65929.0,130.4721,130.6183,130.3551,130.5988,65929.0
2021-05-19 13:30:00,134.01,134.01,133.71,133.83,35077.0,130.6085,130.6085,130.3162,130.4331,35077.0
2021-05-19 13:40:00,133.82,133.9,133.76,133.89,26262.0,130.4234,130.5013,130.3649,130.4916,26262.0
2021-05-19 13:50:00,133.9,134.12,133.9,133.92,34983.0,130.5013,130.7157,130.5013,130.5208,34983.0
2021-05-19 14:00:00,133.96,134.2,133.5,133.77,51912.0,130.5598,130.7937,130.1115,130.3746,51912.0
2021-05-19 14:10:00,133.83,133.83,133.5,133.68,38437.0,130.4331,130.4331,130.1115,130.2869,38437.0
2021-05-19 14:20:00,133.69,134.67,133.69,134.44,40170.0,130.2967,131.2518,130.2967,131.0276,40170.0
2021-05-19 14:30:00,134.44,134.57,133.92,133.93,45459.0,131.0276,131.1543,130.5208,130.5306,45459.0
2021-05-19 14:40:00,133.96,134.01,133.78,133.94,36756.0,130.5598,130.6085,130.3844,130.5403,36756.0
2021-05-19 14:50:00,133.96,134.22,133.85,134.08,32632.0,130.5598,130.8132,130.4526,130.6768,32632.0
2021-05-19 15:00:00,134.05,134.39,133.86,134.35,41099.0,130.6475,130.9789,130.4623,130.9399,41099.0
2021-05-19 15:10:00,134.32,134.51,134.29,134.41,163979.0,130.9107,131.0958,130.8814,130.9984,163979.0
2021-05-19 15:20:00,134.45,134.56,134.31,134.49,75400.0,131.0374,131.1446,130.9009,131.0764,75400.0
2021-05-19 15:30:00,134.45,134.48,134.25,134.37,78343.0,131.0374,131.0666,130.8424,130.9594,78343.0
2021-05-19 15:40:00,134.36,134.42,134.06,134.37,145243.0,130.9497,131.0081,130.6573,130.9594,145243.0
2021-05-19 15:50:00,134.37,134.55,134.28,134.33,514217.0,130.9594,131.1348,130.8717,130.9204,514217.0
2021-05-20 09:30:00,134.49,135.47,134.3,135.12,202370.0,131.0764,132.0315,130.8912,131.6904,202370.0
2021-05-20 09:40:00,135.14,135.35,134.92,135.21,63494.0,131.7099,131.9145,131.4954,131.7781,63494.0
2021-05-20 09:50:00,135.24,135.33,135.05,135.33,99292.0,131.8073,131.895,131.6221,131.895,99292.0
2021-05-20 10:00:00,135.33,135.48,135.19,135.3,164767.0,131.895,132.0412,131.7586,131.8658,164767.0
2021-05-20 10:10:00,135.31,135.66,135.2,135.45,73411.0,131.8755,132.2167,131.7683,132.012,73411.0
2021-05-20 10:20:00,135.46,136.14,135.43,135.9,146038.0,132.0217,132.6845,131.9925,132.4506,146038.0
2021-05-20 10:30:00,135.9,136.0,135.69,135.88,201565.0,132.4506,132.548,132.2459,132.4311,201565.0
2021-05-20 10:40:00,135.92,136.39,135.83,136.02,89205.0,132.4701,132.9281,132.3823,132.5675,89205.0
2021-05-20 10:50:00,136.07,136.16,135.91,136.15,73372.0,132.6162,132.704,132.4603,132.6942,73372.0
2021-05-20 11:00:00,136.13,136.19,135.96,136.12,61011.0,132.6747,132.7332,132.509,132.665,61011.0
2021-05-20 11:10:00,136.12,136.2,135.77,135.92,40513.0,132.665,132.7429,132.3239,132.4701,40513.0
2021-05-20 11:20:00,135.92,136.31,135.83,136.18,137881.0,132.4701,132.8502,132.3823,132.7235,137881.0
2021-05-20 11:30:00,136.2,136.3,136.07,136.23,95954.0,132.7429,132.8404,132.6162,132.7722,95954.0
2021-05-20 11:40:00,136.23,136.68,136.22,136.56,80367.0,132.7722,133.2108,132.7624,133.0938,80367.0
2021-05-20 11:50:00,136.56,136.57,136.24,136.26,50076.0,133.0938,133.1036,132.7819,132.8014,50076.0
2021-05-20 12:00:00,136.25,136.43,136.19,136.25,61486.0,132.7917,132.9671,132.7332,132.7917,61486.0
2021-05-20 12:10:00,136.25,136.58,136.25,136.49,44729.0,132.7917,133.1133,132.7917,133.0256,44729.0
2021-05-20 12:20:00,136.48,136.56,136.3,136.46,53713.0,133.0158,133.0938,132.8404,132.9964,53713.0
2021-05-20 12:30:00,136.47,136.54,136.26,136.37,67235.0,133.0061,133.0743,132.8014,132.9086,67235.0
2021-05-20 12:40:00,136.37,136.56,136.28,136.52,37981.0,132.9086,133.0938,132.8209,133.0548,37981.0
2021-05-20 12:50:00,136.51,136.52,136.41,136.47,30538.0,133.0451,133.0548,132.9476,133.0061,30538.0
2021-05-20 13:00:00,136.47,136.51,136.3,136.5,21181.0,133.0061,133.0451,132.8404,133.0353,21181.0
2021-05-20 13:10:00,136.5,136.56,136.41,136.47,26651.0,133.0353,133.0938,132.9476,133.0061,26651.0
2021-05-20 13:20:00,136.48,136.55,136.41,136.44,49386.0,133.0158,133.0841,132.9476,132.9769,49386.0
2021-05-20 13:30:00,136.44,136.52,136.25,136.46,40266.0,132.9769,133.0548,132.7917,132.9964,40266.0
2021-05-20 13:40:00,136.48,136.58,136.32,136.32,52987.0,133.0158,133.1133,132.8599,132.8599,52987.0
2021-05-20 13:50:00,136.34,136.36,136.04,136.25,26421.0,132.8794,132.8989,132.587,132.7917,26421.0
2021-05-20 14:00:00,136.27,136.37,136.2,136.36,24713.0,132.8112,132.9086,132.7429,132.8989,24713.0
2021-05-20 14:10:00,136.38,136.43,136.31,136.38,36128.0,132.9184,132.9671,132.8502,132.9184,36128.0
2021-05-20 14:20:00,136.38,136.46,136.25,136.41,26771.0,132.9184,132.9964,132.7917,132.9476,26771.0
2021-05-20 14:30:00,136.44,136.45,136.32,136.35,28902.0,132.9769,132.9866,132.8599,132.8891,28902.0
2021-05-20 14:40:00,136.35,136.48,136.21,136.25,36506.0,132.8891,133.0158,132.7527,132.7917,36506.0
2021-05-20 14:50:00,136.24,136.42,136.23,136.36,31736.0,132.7819,132.9574,132.7722,132.8989,31736.0
2021-05-20 15:00:00,136.38,136.43,136.24,136.36,32714.0,132.9184,132.9671,132.7819,132.8989,32714.0
2021-05-20 15:10:00,136.37,136.5,136.29,136.46,47165.0,132.9086,133.0353,132.8307,132.9964,47165.0
2021-05-20 15:20:00,136.47,136.6,136.42,136.45,111307.0,133.0061,133.1328,132.9574,132.9866,111307.0
2021-05-20 15:30:00,136.44,136.58,136.35,136.42,75063.0,132.9769,133.1133,132.8891,132.9574,75063.0
2021-05-20 15:40:00,136.44,136.53,136.17,136.28,162765.0,132.9769,133.0646,132.7137,132.8209,162765.0
2021-05-20 15:50:00,136.31,136.31,136.05,136.2,305240.0,132.8502,132.8502,132.5968,132.7429,305240.0
2021-05-21 09:30:00,137.34,137.43,136.73,137.14,280694.0,133.854,133.9417,133.2595,133.6591,280694.0
2021-05-21 09:40:00,137.02,137.3,136.76,136.9,55393.0,133.5421,133.815,133.2887,133.4252,55393.0
2021-05-21 09:50:00,136.94,137.07,136.76,137.06,61960.0,133.4642,133.5909,133.2887,133.5811,61960.0
2021-05-21 10:00:00,137.14,137.22,136.72,136.9,57487.0,133.6591,133.7371,133.2498,133.4252,57487.0
2021-05-21 10:10:00,136.92,137.05,136.33,136.49,96150.0,133.4447,133.5714,132.8697,133.0256,96150.0
2021-05-21 10:20:00,136.49,136.78,136.46,136.58,34014.0,133.0256,133.3082,132.9964,133.1133,34014.0
2021-05-21 10:30:00,136.6,136.77,136.42,136.46,49279.0,133.1328,133.2985,132.9574,132.9964,49279.0
2021-05-21 10:40:00,136.45,136.5,136.3,136.45,31708.0,132.9866,133.0353,132.8404,132.9866,31708.0
2021-05-21 10:50:00,136.44,136.51,136.28,136.39,94148.0,132.9769,133.0451,132.8209,132.9281,94148.0
2021-05-21 11:00:00,136.42,136.47,136.2,136.4,18919.0,132.9574,133.0061,132.7429,132.9379,18919.0
2021-05-21 11:10:00,136.37,136.4,136.16,136.35,20713.0,132.9086,132.9379,132.704,132.8891,20713.0
2021-05-21 11:20:00,136.37,136.37,135.94,135.96,36737.0,132.9086,132.9086,132.4895,132.509,36737.0
2021-05-21 11:30:00,135.96,136.09,135.84,135.96,31368.0,132.509,132.6357,132.3921,132.509,31368.0
2021-05-21 11:40:00,135.95,136.0,135.79,135.89,28925.0,132.4993,132.548,132.3434,132.4408,28925.0
2021-05-21 11:50:00,135.89,136.02,135.83,135.88,37313.0,132.4408,132.5675,132.3823,132.4311,37313.0
2021-05-21 12:00:00,135.87,136.19,135.85,136.02,42101.0,132.4213,132.7332,132.4018,132.5675,42101.0
2021-05-21 12:10:00,136.03,136.34,135.9,136.21,92245.0,132.5773,132.8794,132.4506,132.7527,92245.0
2021-05-21 12:20:00,136.18,136.41,136.17,136.4,21754.0,132.7235,132.9476,132.7137,132.9379,21754.0
2021-05-21 12:30:00,136.38,136.53,136.33,136.43,118165.0,132.9184,133.0646,132.8697,132.9671,118165.0
2021-05-21 12:40:00,136.41,136.64,136.06,136.27,170750.0,132.9476,133.1718,132.6065,132.8112,170750.0
2021-05-21 12:50:00,136.25,136.25,135.95,136.09,27824.0,132.7917,132.7917,132.4993,132.6357,27824.0
2021-05-21 13:00:00,136.11,136.16,136.03,136.11,47899.0,132.6552,132.704,132.5773,132.6552,47899.0
2021-05-21 13:10:00,136.12,136.13,135.93,136.01,24236.0,132.665,132.6747,132.4798,132.5578,24236.0
2021-05-21 13:20:00,136.01,136.18,136.0,136.16,13958.0,132.5578,132.7235,132.548,132.704,13958.0
2021-05-21 13:30:00,136.14,136.4,136.14,136.27,24769.0,132.6845,132.9379,132.6845,132.8112,24769.0
2021-05-21 13:40:00,136.28,136.33,136.19,136.23,29759.0,132.8209,132.8697,132.7332,132.7722,29759.0
2021-05-21 13:50:00,136.24,136.3,136.16,136.16,16116.0,132.7819,132.8404,132.704,132.704,16116.0
2021-05-21 14:00:00,136.17,136.23,136.06,136.18,19595.0,132.7137,132.7722,132.6065,132.7235,19595.0
2021-05-21 14:10:00,136.19,136.21,136.12,136.12,14401.0,132.7332,132.7527,132.665,132.665,14401.0
2021-05-21 14:20:00,136.11,136.14,135.99,136.07,21128.0,132.6552,132.6845,132.5383,132.6162,21128.0
2021-05-21 14:30:00,136.09,136.17,136.01,136.03,24494.0,132.6357,132.7137,132.5578,132.5773,24494.0
2021-05-21 14:40:00,136.02,136.14,136.01,136.11,20347.0,132.5675,132.6845,132.5578,132.6552,20347.0
2021-05-21 14:50:00,136.11,136.26,136.1,136.23,25176.0,132.6552,132.8014,132.6455,132.7722,25176.0
2021-05-21 15:00:00,136.24,136.24,136.06,136.11,32761.0,132.7819,132.7819,132.6065,132.6552,32761.0
2021-05-21 15:10:00,136.11,136.37,136.1,136.3,34814.0,132.6552,132.9086,132.6455,132.8404,34814.0
2021-05-21 15:20:00,136.29,136.31,136.13,136.14,51117.0,132.8307,132.8502,132.6747,132.6845,51117.0
2021-05-21 15:30:00,136.12,136.4,136.11,136.27,78324.0,132.665,132.9379,132.6552,132.8112,78324.0
2021-05-21 15:40:00,136.26,136.34,135.87,136.19,92337.0,132.8014,132.8794,132.4213,132.7332,92337.0
2021-05-21 15:50:00,136.16,136.17,135.88,136.1,259377.0,132.704,132.7137,132.4311,132.6455,259377.0
2021-05-24 09:30:00,136.6,137.12,136.19,136.91,123088.0,133.1328,133.6396,132.7332,133.4349,123088.0
2021-05-24 09:40:00,137.01,137.1,136.69,136.83,58818.0,133.5324,133.6201,133.2205,133.357,58818.0
2021-05-24 09:50:00,136.88,136.92,136.74,136.84,40021.0,133.4057,133.4447,133.2692,133.3667,40021.0
2021-05-24 10:00:00,136.85,137.25,136.78,136.99,49974.0,133.3765,133.7663,133.3082,133.5129,49974.0
2021-05-24 10:10:00,136.99,137.28,136.96,137.19,52896.0,133.5129,133.7955,133.4837,133.7078,52896.0
2021-05-24 10:20:00,137.19,137.59,137.17,137.53,47419.0,133.7078,134.0977,133.6883,134.0392,47419.0
2021-05-24 10:30:00,137.52,137.66,137.44,137.46,42522.0,134.0294,134.1659,133.9515,133.971,42522.0
2021-05-24 10:40:00,137.44,137.69,137.38,137.44,43173.0,133.9515,134.1951,133.893,133.9515,43173.0
2021-05-24 10:50:00,137.48,137.54,137.29,137.48,42831.0,133.9905,134.0489,133.8053,133.9905,42831.0
2021-05-24 11:00:00,137.48,137.51,137.41,137.43,38875.0,133.9905,134.0197,133.9222,133.9417,38875.0
2021-05-24 11:10:00,137.43,137.89,137.43,137.85,38269.0,133.9417,134.3901,133.9417,134.3511,38269.0
2021-05-24 11:20:00,137.85,137.85,137.65,137.7,104553.0,134.3511,134.3511,134.1561,134.2049,104553.0
2021-05-24 11:30:00,137.73,137.83,137.59,137.75,35287.0,134.2341,134.3316,134.0977,134.2536,35287.0
2021-05-24 11:40:00,137.73,137.95,137.72,137.77,140975.0,134.2341,134.4485,134.2244,134.2731,140975.0
2021-05-24 11:50:00,137.77,137.78,137.62,137.62,25461.0,134.2731,134.2828,134.1269,134.1269,25461.0
2021-05-24 12:00:00,137.63,137.71,137.53,137.53,20524.0,134.1367,134.2146,134.0392,134.0392,20524.0
2021-05-24 12:10:00,137.51,137.63,137.44,137.62,50321.0,134.0197,134.1367,133.9515,134.1269,50321.0
2021-05-24 12:20:00,137.61,137.7,137.25,137.42,166657.0,134.1172,134.2049,133.7663,133.932,166657.0
2021-05-24 12:30:00,137.43,137.68,137.43,137.66,22403.0,133.9417,134.1854,133.9417,134.1659,22403.0
2021-05-24 12:40:00,137.66,137.72,137.54,137.63,29181.0,134.1659,134.2244,134.0489,134.1367,29181.0
2021-05-24 12:50:00,137.64,137.68,137.58,137.62,21944.0,134.1464,134.1854,134.0879,134.1269,21944.0
2021-05-24 13:00:00,137.63,137.73,137.55,137.68,57380.0,134.1367,134.2341,134.0587,134.1854,57380.0
2021-05-24 13:10:00,137.68,137.72,137.62,137.68,31350.0,134.1854,134.2244,134.1269,134.1854,31350.0
2021-05-24 13:20:00,137.67,137.72,137.6,137.64,21492.0,134.1756,134.2244,134.1074,134.1464,21492.0
2021-05-24 13:30:00,137.65,137.7,137.61,137.69,27470.0,134.1561,134.2049,134.1172,134.1951,27470.0
2021-05-24 13:40:00,137.68,137.74,137.64,137.67,32196.0,134.1854,134.2439,134.1464,134.1756,32196.0
2021-05-24 13:50:00,137.67,137.69,137.55,137.62,29506.0,134.1756,134.1951,134.0587,134.1269,29506.0
2021-05-24 14:00:00,137.62,137.66,137.38,137.4,40067.0,134.1269,134.1659,133.893,133.9125,40067.0
2021-05-24 14:10:00,137.38,137.7,137.35,137.66,29634.0,133.893,134.2049,133.8638,134.1659,29634.0
2021-05-24 14:20:00,137.67,137.7,137.59,137.67,24447.0,134.1756,134.2049,134.0977,134.1756,24447.0
2021-05-24 14:30:00,137.68,137.69,137.6,137.63,40851.0,134.1854,134.1951,134.1074,134.1367,40851.0
2021-05-24 14:40:00,137.63,137.65,137.55,137.64,38709.0,134.1367,134.1561,134.0587,134.1464,38709.0
2021-05-24 14:50:00,137.65,137.76,137.57,137.6,33093.0,134.1561,134.2634,134.0782,134.1074,33093.0
2021-05-24 15:00:00,137.6,137.73,137.56,137.65,38447.0,134.1074,134.2341,134.0684,134.1561,38447.0
2021-05-24 15:10:00,137.66,137.69,137.51,137.58,39124.0,134.1659,134.1951,134.0197,134.0879,39124.0
2021-05-24 15:20:00,137.6,137.78,137.58,137.77,76220.0,134.1074,134.2828,134.0879,134.2731,76220.0
2021-05-24 15:30:00,137.78,138.14,137.75,138.05,79489.0,134.2828,134.6337,134.2536,134.546,79489.0
2021-05-24 15:40:00,138.04,138.15,137.88,138.03,99616.0,134.5362,134.6435,134.3803,134.5265,99616.0
2021-05-24 15:50:00,138.02,138.41,137.64,137.66,294429.0,134.5168,134.8969,134.1464,134.1659,294429.0
2021-05-25 09:30:00,137.95,138.88,137.77,138.5,135362.0,134.4485,135.3549,134.2731,134.9846,135362.0
2021-05-25 09:40:00,138.46,138.5,137.79,138.05,128084.0,134.9456,134.9846,134.2926,134.546,128084.0
2021-05-25 09:50:00,138.04,138.04,137.45,137.45,88661.0,134.5362,134.5362,133.9612,133.9612,88661.0
2021-05-25 10:00:00,137.42,138.0,137.42,137.92,61833.0,133.932,134.4973,133.932,134.4193,61833.0
2021-05-25 10:10:00,137.94,137.98,137.7,137.79,28264.0,134.4388,134.4778,134.2049,134.2926,28264.0
2021-05-25 10:20:00,137.79,137.88,137.41,137.47,65190.0,134.2926,134.3803,133.9222,133.9807,65190.0
2021-05-25 10:30:00,137.48,137.52,137.15,137.26,61647.0,133.9905,134.0294,133.6688,133.776,61647.0
2021-05-25 10:40:00,137.32,137.49,137.3,137.43,34137.0,133.8345,134.0002,133.815,133.9417,34137.0
2021-05-25 10:50:00,137.41,137.44,137.28,137.33,21406.0,133.9222,133.9515,133.7955,133.8443,21406.0
2021-05-25 11:00:00,137.34,137.45,137.06,137.09,42556.0,133.854,133.9612,133.5811,133.6104,42556.0
2021-05-25 11:10:00,137.07,137.27,137.02,137.25,88387.0,133.5909,133.7858,133.5421,133.7663,88387.0
2021-05-25 11:20:00,137.25,137.28,137.12,137.16,60491.0,133.7663,133.7955,133.6396,133.6786,60491.0
2021-05-25 11:30:00,137.14,137.16,136.92,137.0,39927.0,133.6591,133.6786,133.4447,133.5226,39927.0
2021-05-25 11:40:00,137.01,137.22,136.97,137.12,27329.0,133.5324,133.7371,133.4934,133.6396,27329.0
2021-05-25 11:50:00,137.14,137.16,136.88,136.99,110783.0,133.6591,133.6786,133.4057,133.5129,110783.0
2021-05-25 12:00:00,137.0,137.16,136.93,137.01,56951.0,133.5226,133.6786,133.4544,133.5324,56951.0
2021-05-25 12:10:00,137.01,137.11,136.97,137.03,94171.0,133.5324,133.6299,133.4934,133.5519,94171.0
2021-05-25 12:20:00,137.05,137.14,136.96,137.12,73959.0,133.5714,133.6591,133.4837,133.6396,73959.0
2021-05-25 12:30:00,137.12,137.25,137.05,137.24,92968.0,133.6396,133.7663,133.5714,133.7566,92968.0
2021-05-25 12:40:00,137.24,137.25,137.13,137.16,45267.0,133.7566,133.7663,133.6493,133.6786,45267.0
2021-05-25 12:50:00,137.16,137.2,137.11,137.17,28991.0,133.6786,133.7176,133.6299,133.6883,28991.0
2021-05-25 13:00:00,137.18,137.18,136.9,136.94,25625.0,133.6981,133.6981,133.4252,133.4642,25625.0
2021-05-25 13:10:00,136.93,137.16,136.92,137.06,31173.0,133.4544,133.6786,133.4447,133.5811,31173.0
2021-05-25 13:20:00,137.08,137.34,137.03,137.34,46209.0,133.6006,133.854,133.5519,133.854,46209.0
2021-05-25 13:30:00,137.32,137.46,137.31,137.4,22939.0,133.8345,133.971,133.8248,133.9125,22939.0
2021-05-25 13:40:00,137.38,137.42,137.14,137.14,54580.0,133.893,133.932,133.6591,133.6591,54580.0
2021-05-25 13:50:00,137.15,137.24,137.04,137.12,24052.0,133.6688,133.7566,133.5616,133.6396,24052.0
2021-05-25 14:00:00,137.1,137.15,137.0,137.02,38890.0,133.6201,133.6688,133.5226,133.5421,38890.0
2021-05-25 14:10:00,137.02,137.04,136.84,136.87,42307.0,133.5421,133.5616,133.3667,133.3959,42307.0
2021-05-25 14:20:00,136.86,137.01,136.86,136.99,29684.0,133.3862,133.5324,133.3862,133.5129,29684.0
2021-05-25 14:30:00,136.99,137.01,136.94,137.0,35283.0,133.5129,133.5324,133.4642,133.5226,35283.0
2021-05-25 14:40:00,137.0,137.17,136.98,137.08,44719.0,133.5226,133.6883,133.5032,133.6006,44719.0
2021-05-25 14:50:00,137.08,137.14,136.96,137.14,41907.0,133.6006,133.6591,133.4837,133.6591,41907.0
2021-05-25 15:00:00,137.12,137.12,136.92,136.98,40163.0,133.6396,133.6396,133.4447,133.5032,40163.0
2021-05-25 15:10:00,136.98,137.05,136.94,137.04,41132.0,133.5032,133.5714,133.4642,133.5616,41132.0
2021-05-25 15:20:00,137.03,137.33,136.99,137.21,59080.0,133.5519,133.8443,133.5129,133.7273,59080.0
2021-05-25 15:30:00,137.2,137.26,136.95,137.04,104201.0,133.7176,133.776,133.4739,133.5616,104201.0
2021-05-25 15:40:00,137.04,137.11,136.93,137.02,193509.0,133.5616,133.6299,133.4544,133.5421,193509.0
2021-05-25 15:50:00,137.03,137.35,136.73,136.73,491232.0,133.5519,133.8638,133.2595,133.2595,491232.0
2021-05-26 09:30:00,136.54,137.83,136.51,137.78,89697.0,133.0743,134.3316,133.0451,134.2828,89697.0
2021-05-26 09:40:00,137.83,137.98,137.35,137.54,70565.0,134.3316,134.4778,133.8638,134.0489,70565.0
2021-05-26 09:50:00,137.58,137.72,137.44,137.72,92088.0,134.0879,134.2244,133.9515,134.2244,92088.0
2021-05-26 10:00:00,137.73,137.82,137.51,137.52,67369.0,134.2341,134.3218,134.0197,134.0294,67369.0
2021-05-26 10:10:00,137.48,137.74,137.48,137.7,64340.0,133.9905,134.2439,133.9905,134.2049,64340.0
2021-05-26 10:20:00,137.71,137.84,137.63,137.79,59042.0,134.2146,134.3413,134.1367,134.2926,59042.0
2021-05-26 10:30:00,137.79,138.34,137.79,138.13,74170.0,134.2926,134.8286,134.2926,134.624,74170.0
2021-05-26 10:40:00,138.11,138.32,137.95,138.3,34963.0,134.6045,134.8091,134.4485,134.7896,34963.0
2021-05-26 10:50:00,138.27,138.7,138.27,138.67,81084.0,134.7604,135.1795,134.7604,135.1503,81084.0
2021-05-26 11:00:00,138.69,139.03,138.66,139.01,74244.0,135.1697,135.5011,135.1405,135.4816,74244.0
2021-05-26 11:10:00,139.0,139.38,138.97,139.0,322472.0,135.4719,135.8422,135.4426,135.4719,322472.0
2021-05-26 11:20:00,139.01,139.81,138.99,139.76,254789.0,135.4816,136.2613,135.4621,136.2126,254789.0
2021-05-26 11:30:00,139.75,140.07,139.63,140.02,213600.0,136.2028,136.5147,136.0859,136.466,213600.0
2021-05-26 11:40:00,140.03,140.04,139.71,139.76,207176.0,136.4757,136.4855,136.1639,136.2126,207176.0
2021-05-26 11:50:00,139.76,139.85,139.54,139.85,59288.0,136.2126,136.3003,135.9982,136.3003,59288.0
2021-05-26 12:00:00,139.86,140.04,139.71,139.94,70951.0,136.3101,136.4855,136.1639,136.388,70951.0
2021-05-26 12:10:00,139.94,140.02,139.88,139.99,56453.0,136.388,136.466,136.3295,136.4368,56453.0
2021-05-26 12:20:00,139.99,140.2,139.87,140.05,144594.0,136.4368,136.6414,136.3198,136.4952,144594.0
2021-05-26 12:30:00,140.05,140.38,139.85,140.37,81473.0,136.4952,136.8169,136.3003,136.8071,81473.0
2021-05-26 12:40:00,140.35,140.83,140.29,140.83,232087.0,136.7876,137.2554,136.7291,137.2554,232087.0
2021-05-26 12:50:00,140.83,140.87,140.57,140.63,77054.0,137.2554,137.2944,137.002,137.0605,77054.0
2021-05-26 13:00:00,140.63,140.82,140.46,140.47,71490.0,137.0605,137.2457,136.8948,136.9046,71490.0
2021-05-26 13:10:00,140.46,140.46,140.14,140.25,99797.0,136.8948,136.8948,136.5829,136.6902,99797.0
2021-05-26 13:20:00,140.25,140.34,140.23,140.34,27750.0,136.6902,136.7779,136.6707,136.7779,27750.0
2021-05-26 13:30:00,140.33,140.38,140.12,140.12,61291.0,136.7681,136.8169,136.5635,136.5635,61291.0
2021-05-26 13:40:00,140.12,140.3,140.09,140.13,54615.0,136.5635,136.7389,136.5342,136.5732,54615.0
2021-05-26 13:50:00,140.11,140.11,139.87,139.93,40310.0,136.5537,136.5537,136.3198,136.3783,40310.0
2021-05-26 14:00:00,139.92,139.94,139.74,139.83,49758.0,136.3685,136.388,136.1931,136.2808,49758.0
2021-05-26 14:10:00,139.82,139.83,139.6,139.67,39158.0,136.2711,136.2808,136.0567,136.1249,39158.0
2021-05-26 14:20:00,139.68,139.72,139.49,139.61,39503.0,136.1346,136.1736,135.9494,136.0664,39503.0
2021-05-26 14:30:00,139.61,139.84,139.57,139.76,59997.0,136.0664,136.2906,136.0274,136.2126,59997.0
2021-05-26 14:40:00,139.74,139.95,139.71,139.88,53037.0,136.1931,136.3978,136.1639,136.3295,53037.0
2021-05-26 14:50:00,139.88,139.96,139.82,139.95,62646.0,136.3295,136.4075,136.2711,136.3978,62646.0
2021-05-26 15:00:00,139.94,139.94,139.65,139.77,56826.0,136.388,136.388,136.1054,136.2223,56826.0
2021-05-26 15:10:00,139.76,140.01,139.75,139.97,56632.0,136.2126,136.4562,136.2028,136.4173,56632.0
2021-05-26 15:20:00,139.97,140.02,139.74,139.97,122045.0,136.4173,136.466,136.1931,136.4173,122045.0
2021-05-26 15:30:00,139.98,140.0,139.59,139.6,95395.0,136.427,136.4465,136.0469,136.0567,95395.0
2021-05-26 15:40:00,139.6,139.65,139.3,139.38,96903.0,136.0567,136.1054,135.7643,135.8422,96903.0
2021-05-26 15:50:00,139.37,139.83,139.27,139.66,610323.0,135.8325,136.2808,135.735,136.1151,610323.0
2021-05-27 09:30:00,140.48,142.16,140.22,141.7,208375.0,136.9143,138.5517,136.6609,138.1033,208375.0
2021-05-27 09:40:00,141.74,141.74,140.58,140.58,69716.0,138.1423,138.1423,137.0118,137.0118,69716.0
2021-05-27 09:50:00,140.61,140.74,140.37,140.55,66925.0,137.041,137.1677,136.8071,136.9825,66925.0
2021-05-27 10:00:00,140.5,140.72,140.33,140.4,88719.0,136.9338,137.1482,136.7681,136.8363,88719.0
2021-05-27 10:10:00,140.43,140.43,140.27,140.4,60572.0,136.8656,136.8656,136.7096,136.8363,60572.0
2021-05-27 10:20:00,140.39,140.4,139.85,139.93,47096.0,136.8266,136.8363,136.3003,136.3783,47096.0
2021-05-27 10:30:00,139.95,140.01,139.83,139.87,49797.0,136.3978,136.4562,136.2808,136.3198,49797.0
2021-05-27 10:40:00,139.87,140.11,139.86,140.03,45509.0,136.3198,136.5537,136.3101,136.4757,45509.0
2021-05-27 10:50:00,140.03,140.17,139.81,140.04,66965.0,136.4757,136.6122,136.2613,136.4855,66965.0
2021-05-27 11:00:00,140.05,140.07,139.82,139.86,35967.0,136.4952,136.5147,136.2711,136.3101,35967.0
2021-05-27 11:10:00,139.89,140.17,139.84,140.17,35703.0,136.3393,136.6122,136.2906,136.6122,35703.0
2021-05-27 11:20:00,140.17,140.56,140.17,140.53,52058.0,136.6122,136.9923,136.6122,136.963,52058.0
2021-05-27 11:30:00,140.51,140.62,140.37,140.6,46171.0,136.9436,137.0508,136.8071,137.0313,46171.0
2021-05-27 11:40:00,140.61,140.66,140.54,140.56,45150.0,137.041,137.0897,136.9728,136.9923,45150.0
2021-05-27 11:50:00,140.56,141.05,140.48,141.03,58604.0,136.9923,137.4698,136.9143,137.4504,58604.0
2021-05-27 12:00:00,141.03,141.33,140.96,141.3,93915.0,137.4504,137.7427,137.3821,137.7135,93915.0
2021-05-27 12:10:00,141.31,141.74,141.27,141.7,104699.0,137.7232,138.1423,137.6843,138.1033,104699.0
2021-05-27 12:20:00,141.7,141.76,141.55,141.59,75498.0,138.1033,138.1618,137.9572,137.9961,75498.0
2021-05-27 12:30:00,141.59,141.59,141.3,141.33,65106.0,137.9961,137.9961,137.7135,137.7427,65106.0
2021-05-27 12:40:00,141.32,141.36,141.16,141.25,55952.0,137.733,137.772,137.5771,137.6648,55952.0
2021-05-27 12:50:00,141.26,141.26,141.16,141.2,41195.0,137.6745,137.6745,137.5771,137.616,41195.0
2021-05-27 13:00:00,141.2,141.42,141.16,141.24,41541.0,137.616,137.8305,137.5771,137.655,41541.0
2021-05-27 13:10:00,141.25,141.32,141.06,141.12,70237.0,137.6648,137.733,137.4796,137.5381,70237.0
2021-05-27 13:20:00,141.11,141.31,141.06,141.31,36797.0,137.5283,137.7232,137.4796,137.7232,36797.0
2021-05-27 13:30:00,141.31,141.5,141.29,141.48,77784.0,137.7232,137.9084,137.7038,137.8889,77784.0
2021-05-27 13:40:00,141.49,141.62,141.43,141.62,41104.0,137.8987,138.0254,137.8402,138.0254,41104.0
2021-05-27 13:50:00,141.63,141.68,141.41,141.52,74758.0,138.0351,138.0839,137.8207,137.9279,74758.0
2021-05-27 14:00:00,141.52,141.56,141.15,141.18,42720.0,137.9279,137.9669,137.5673,137.5965,42720.0
2021-05-27 14:10:00,141.18,141.27,141.09,141.25,57678.0,137.5965,137.6843,137.5088,137.6648,57678.0
2021-05-27 14:20:00,141.24,141.33,141.16,141.26,56576.0,137.655,137.7427,137.5771,137.6745,56576.0
2021-05-27 14:30:00,141.25,141.25,140.74,140.91,55673.0,137.6648,137.6648,137.1677,137.3334,55673.0
2021-05-27 14:40:00,140.91,141.08,140.79,141.03,48666.0,137.3334,137.4991,137.2164,137.4504,48666.0
2021-05-27 14:50:00,141.04,141.31,141.04,141.28,49356.0,137.4601,137.7232,137.4601,137.694,49356.0
2021-05-27 15:00:00,141.27,141.3,141.01,141.3,58706.0,137.6843,137.7135,137.4309,137.7135,58706.0
2021-05-27 15:10:00,141.31,141.45,141.25,141.42,68609.0,137.7232,137.8597,137.6648,137.8305,68609.0
2021-05-27 15:20:00,141.42,141.66,141.36,141.58,94242.0,137.8305,138.0644,137.772,137.9864,94242.0
2021-05-27 15:30:00,141.59,141.59,141.21,141.51,123237.0,137.9961,137.9961,137.6258,137.9182,123237.0
2021-05-27 15:40:00,141.51,142.02,141.5,141.85,254375.0,137.9182,138.4152,137.9084,138.2495,254375.0
2021-05-27 15:50:00,141.85,141.85,141.25,141.32,451031.0,138.2495,138.2495,137.6648,137.733,451031.0
2021-05-28 09:30:00,141.37,142.28,141.37,142.08,102683.0,137.7817,138.6686,137.7817,138.4737,102683.0
2021-05-28 09:40:00,142.13,142.14,141.55,141.81,53097.0,138.5224,138.5322,137.9572,138.2106,53097.0
2021-05-28 09:50:00,141.75,141.88,141.57,141.8,45498.0,138.1521,138.2788,137.9766,138.2008,45498.0
2021-05-28 10:00:00,141.79,142.09,141.7,141.96,49448.0,138.1911,138.4834,138.1033,138.3567,49448.0
2021-05-28 10:10:00,141.98,141.98,141.64,141.71,45838.0,138.3762,138.3762,138.0449,138.1131,45838.0
2021-05-28 10:20:00,141.71,141.81,141.57,141.66,50832.0,138.1131,138.2106,137.9766,138.0644,50832.0
2021-05-28 10:30:00,141.67,141.8,141.55,141.78,32930.0,138.0741,138.2008,137.9572,138.1813,32930.0
2021-05-28 10:40:00,141.8,141.91,141.73,141.84,43515.0,138.2008,138.308,138.1326,138.2398,43515.0
2021-05-28 10:50:00,141.87,142.01,141.74,141.77,29615.0,138.269,138.4055,138.1423,138.1716,29615.0
2021-05-28 11:00:00,141.78,141.78,141.45,141.74,46659.0,138.1813,138.1813,137.8597,138.1423,46659.0
2021-05-28 11:10:00,141.75,142.13,141.75,142.12,46702.0,138.1521,138.5224,138.1521,138.5127,46702.0
2021-05-28 11:20:00,142.1,142.18,142.06,142.16,25251.0,138.4932,138.5712,138.4542,138.5517,25251.0
2021-05-28 11:30:00,142.16,142.18,141.99,141.99,42189.0,138.5517,138.5712,138.386,138.386,42189.0
2021-05-28 11:40:00,142.02,142.14,141.92,141.99,84210.0,138.4152,138.5322,138.3178,138.386,84210.0
2021-05-28 11:50:00,141.99,142.36,141.97,142.34,22820.0,138.386,138.7466,138.3665,138.7271,22820.0
2021-05-28 12:00:00,142.34,142.39,142.25,142.33,27124.0,138.7271,138.7758,138.6394,138.7174,27124.0
2021-05-28 12:10:00,142.32,142.47,142.24,142.46,35630.0,138.7076,138.8538,138.6296,138.8441,35630.0
2021-05-28 12:20:00,142.45,142.61,142.44,142.49,32723.0,138.8343,138.9903,138.8246,138.8733,32723.0
2021-05-28 12:30:00,142.49,142.51,142.3,142.4,48056.0,138.8733,138.8928,138.6881,138.7856,48056.0
2021-05-28 12:40:00,142.41,142.55,142.41,142.45,51842.0,138.7953,138.9318,138.7953,138.8343,51842.0
2021-05-28 12:50:00,142.46,142.49,142.34,142.44,27921.0,138.8441,138.8733,138.7271,138.8246,27921.0
2021-05-28 13:00:00,142.44,142.51,142.4,142.43,79658.0,138.8246,138.8928,138.7856,138.8148,79658.0
2021-05-28 13:10:00,142.42,142.49,142.38,142.48,76275.0,138.8051,138.8733,138.7661,138.8635,76275.0
2021-05-28 13:20:00,142.47,142.52,142.37,142.4,43470.0,138.8538,138.9025,138.7563,138.7856,43470.0
2021-05-28 13:30:00,142.4,142.4,142.09,142.09,48961.0,138.7856,138.7856,138.4834,138.4834,48961.0
2021-05-28 13:40:00,142.09,142.09,141.7,141.73,30632.0,138.4834,138.4834,138.1033,138.1326,30632.0
2021-05-28 13:50:00,141.74,141.91,141.71,141.91,33748.0,138.1423,138.308,138.1131,138.308,33748.0
2021-05-28 14:00:00,141.91,142.17,141.78,142.13,46021.0,138.308,138.5614,138.1813,138.5224,46021.0
2021-05-28 14:10:00,142.12,142.13,141.88,141.96,27902.0,138.5127,138.5224,138.2788,138.3567,27902.0
2021-05-28 14:20:00,141.96,142.02,141.93,141.99,24633.0,138.3567,138.4152,138.3275,138.386,24633.0
2021-05-28 14:30:00,141.99,142.02,141.84,141.93,43476.0,138.386,138.4152,138.2398,138.3275,43476.0
2021-05-28 14:40:00,141.93,142.03,141.92,141.98,26126.0,138.3275,138.425,138.3178,138.3762,26126.0
2021-05-28 14:50:00,141.99,142.12,141.98,141.99,35964.0,138.386,138.5127,138.3762,138.386,35964.0
2021-05-28 15:00:00,142.0,142.01,141.91,141.91,33582.0,138.3957,138.4055,138.308,138.308,33582.0
2021-05-28 15:10:00,141.91,142.01,141.86,142.0,40523.0,138.308,138.4055,138.2593,138.3957,40523.0
2021-05-28 15:20:00,142.01,142.03,141.92,141.98,46139.0,138.4055,138.425,138.3178,138.3762,46139.0
2021-05-28 15:30:00,141.98,142.0,141.88,141.94,86596.0,138.3762,138.3957,138.2788,138.3373,86596.0
2021-05-28 15:40:00,141.94,142.04,141.84,142.02,140414.0,138.3373,138.4347,138.2398,138.4152,140414.0
2021-05-28 15:50:00,142.03,142.22,141.41,141.45,342881.0,138.425,138.6101,137.8207,137.8597,342881.0
2021-06-01 09:30:00,141.66,142.21,141.47,141.77,183704.0,138.0644,138.6004,137.8792,138.1716,183704.0
2021-06-01 09:40:00,141.8,142.07,141.56,142.03,89782.0,138.2008,138.464,137.9669,138.425,89782.0
2021-06-01 09:50:00,142.03,142.75,141.95,142.52,82530.0,138.425,139.1267,138.347,138.9025,82530.0
2021-06-01 10:00:00,142.55,142.83,142.5,142.78,70172.0,138.9318,139.2047,138.883,139.1559,70172.0
2021-06-01 10:10:00,142.77,142.91,142.22,142.38,90042.0,139.1462,139.2826,138.6101,138.7661,90042.0
2021-06-01 10:20:00,142.41,142.67,142.28,142.61,63688.0,138.7953,139.0487,138.6686,138.9903,63688.0
2021-06-01 10:30:00,142.61,142.66,142.39,142.52,54877.0,138.9903,139.039,138.7758,138.9025,54877.0
2021-06-01 10:40:00,142.55,142.58,141.96,141.98,41832.0,138.9318,138.961,138.3567,138.3762,41832.0
2021-06-01 10:50:00,141.99,142.03,141.45,141.63,65833.0,138.386,138.425,137.8597,138.0351,65833.0
2021-06-01 11:00:00,141.63,141.75,141.53,141.74,47276.0,138.0351,138.1521,137.9377,138.1423,47276.0
2021-06-01 11:10:00,141.75,142.1,141.72,142.01,44267.0,138.1521,138.4932,138.1228,138.4055,44267.0
2021-06-01 11:20:00,142.02,142.06,141.96,142.01,31760.0,138.4152,138.4542,138.3567,138.4055,31760.0
2021-06-01 11:30:00,142.04,142.4,141.97,142.36,29462.0,138.4347,138.7856,138.3665,138.7466,29462.0
2021-06-01 11:40:00,142.34,142.43,142.13,142.19,35150.0,138.7271,138.8148,138.5224,138.5809,35150.0
2021-06-01 11:50:00,142.18,142.24,142.1,142.21,22571.0,138.5712,138.6296,138.4932,138.6004,22571.0
2021-06-01 12:00:00,142.26,142.39,142.13,142.14,75866.0,138.6491,138.7758,138.5224,138.5322,75866.0
2021-06-01 12:10:00,142.12,142.3,142.04,142.2,67239.0,138.5127,138.6881,138.4347,138.5907,67239.0
2021-06-01 12:20:00,142.22,142.27,142.04,142.12,28267.0,138.6101,138.6589,138.4347,138.5127,28267.0
2021-06-01 12:30:00,142.13,142.31,142.11,142.24,29009.0,138.5224,138.6979,138.5029,138.6296,29009.0
2021-06-01 12:40:00,142.25,142.42,142.24,142.4,22922.0,138.6394,138.8051,138.6296,138.7856,22922.0
2021-06-01 12:50:00,142.4,142.4,142.23,142.25,21046.0,138.7856,138.7856,138.6199,138.6394,21046.0
2021-06-01 13:00:00,142.26,142.3,142.11,142.18,32539.0,138.6491,138.6881,138.5029,138.5712,32539.0
2021-06-01 13:10:00,142.16,142.23,142.11,142.13,26879.0,138.5517,138.6199,138.5029,138.5224,26879.0
2021-06-01 13:20:00,142.14,142.3,142.13,142.21,43060.0,138.5322,138.6881,138.5224,138.6004,43060.0
2021-06-01 13:30:00,142.2,142.24,142.13,142.15,18216.0,138.5907,138.6296,138.5224,138.5419,18216.0
2021-06-01 13:40:00,142.16,142.17,141.87,141.97,40643.0,138.5517,138.5614,138.269,138.3665,40643.0
2021-06-01 13:50:00,141.97,142.13,141.97,142.09,28393.0,138.3665,138.5224,138.3665,138.4834,28393.0
2021-06-01 14:00:00,142.09,142.14,142.04,142.11,27284.0,138.4834,138.5322,138.4347,138.5029,27284.0
2021-06-01 14:10:00,142.11,142.13,141.97,141.99,32967.0,138.5029,138.5224,138.3665,138.386,32967.0
2021-06-01 14:20:00,141.99,142.16,141.99,142.12,32165.0,138.386,138.5517,138.386,138.5127,32165.0
2021-06-01 14:30:00,142.13,142.16,141.93,141.96,38716.0,138.5224,138.5517,138.3275,138.3567,38716.0
2021-06-01 14:40:00,141.96,142.11,141.92,142.06,45679.0,138.3567,138.5029,138.3178,138.4542,45679.0
2021-06-01 14:50:00,142.06,142.13,141.93,141.94,45510.0,138.4542,138.5224,138.3275,138.3373,45510.0
2021-06-01 15:00:00,141.94,141.95,141.73,141.75,56788.0,138.3373,138.347,138.1326,138.1521,56788.0
2021-06-01 15:10:00,141.75,142.08,141.73,142.05,65458.0,138.1521,138.4737,138.1326,138.4445,65458.0
2021-06-01 15:20:00,142.08,142.14,141.96,142.07,54117.0,138.4737,138.5322,138.3567,138.464,54117.0
2021-06-01 15:30:00,142.07,142.12,141.87,142.0,118816.0,138.464,138.5127,138.269,138.3957,118816.0
2021-06-01 15:40:00,142.0,142.14,141.98,142.14,82504.0,138.3957,138.5322,138.3762,138.5322,82504.0
2021-06-01 15:50:00,142.14,142.14,141.6,141.7,234867.0,138.5322,138.5322,138.0059,138.1033,234867.0
2021-06-02 09:30:00,141.82,142.18,141.29,141.61,111130.0,138.2203,138.5712,137.7038,138.0156,111130.0
2021-06-02 09:40:00,141.61,141.61,141.08,141.34,67708.0,138.0156,138.0156,137.4991,137.7525,67708.0
2021-06-02 09:50:00,141.37,141.61,141.29,141.31,58893.0,137.7817,138.0156,137.7038,137.7232,58893.0
2021-06-02 10:00:00,141.31,141.42,140.96,141.06,52163.0,137.7232,137.8305,137.3821,137.4796,52163.0
2021-06-02 10:10:00,141.06,141.23,140.84,140.96,149480.0,137.4796,137.6453,137.2652,137.3821,149480.0
2021-06-02 10:20:00,140.96,141.25,140.82,141.0,71290.0,137.3821,137.6648,137.2457,137.4211,71290.0
2021-06-02 10:30:00,141.0,141.08,140.68,140.84,75639.0,137.4211,137.4991,137.1092,137.2652,75639.0
2021-06-02 10:40:00,140.85,140.99,140.62,140.79,54870.0,137.2749,137.4114,137.0508,137.2164,54870.0
2021-06-02 10:50:00,140.79,140.97,140.64,140.78,48259.0,137.2164,137.3919,137.0703,137.2067,48259.0
2021-06-02 11:00:00,140.76,141.0,140.54,140.96,81184.0,137.1872,137.4211,136.9728,137.3821,81184.0
2021-06-02 11:10:00,140.93,141.18,140.93,141.0,94042.0,137.3529,137.5965,137.3529,137.4211,94042.0
2021-06-02 11:20:00,141.0,141.15,140.94,141.0,64884.0,137.4211,137.5673,137.3626,137.4211,64884.0
2021-06-02 11:30:00,141.03,141.19,140.89,140.9,47544.0,137.4504,137.6063,137.3139,137.3237,47544.0
2021-06-02 11:40:00,140.9,140.9,140.8,140.89,32099.0,137.3237,137.3237,137.2262,137.3139,32099.0
2021-06-02 11:50:00,140.89,141.0,140.7,140.72,23422.0,137.3139,137.4211,137.1287,137.1482,23422.0
2021-06-02 12:00:00,140.72,140.9,140.67,140.87,24483.0,137.1482,137.3237,137.0995,137.2944,24483.0
2021-06-02 12:10:00,140.9,141.0,140.78,140.96,28039.0,137.3237,137.4211,137.2067,137.3821,28039.0
2021-06-02 12:20:00,140.95,140.95,140.69,140.84,40504.0,137.3724,137.3724,137.119,137.2652,40504.0
2021-06-02 12:30:00,140.82,140.98,140.76,140.95,23172.0,137.2457,137.4016,137.1872,137.3724,23172.0
2021-06-02 12:40:00,140.95,140.98,140.81,140.84,25150.0,137.3724,137.4016,137.2359,137.2652,25150.0
2021-06-02 12:50:00,140.86,140.91,140.79,140.85,25458.0,137.2847,137.3334,137.2164,137.2749,25458.0
2021-06-02 13:00:00,140.9,140.97,140.8,140.83,27477.0,137.3237,137.3919,137.2262,137.2554,27477.0
2021-06-02 13:10:00,140.81,140.84,140.67,140.74,24852.0,137.2359,137.2652,137.0995,137.1677,24852.0
2021-06-02 13:20:00,140.75,140.77,140.55,140.66,41803.0,137.1775,137.197,136.9825,137.0897,41803.0
2021-06-02 13:30:00,140.66,140.75,140.6,140.72,19132.0,137.0897,137.1775,137.0313,137.1482,19132.0
2021-06-02 13:40:00,140.73,140.74,140.01,140.04,59415.0,137.158,137.1677,136.4562,136.4855,59415.0
2021-06-02 13:50:00,140.05,140.24,139.94,140.22,65529.0,136.4952,136.6804,136.388,136.6609,65529.0
2021-06-02 14:00:00,140.22,140.37,140.16,140.23,55576.0,136.6609,136.8071,136.6024,136.6707,55576.0
2021-06-02 14:10:00,140.23,140.32,139.94,140.3,61121.0,136.6707,136.7584,136.388,136.7389,61121.0
2021-06-02 14:20:00,140.31,140.46,140.28,140.37,56592.0,136.7486,136.8948,136.7194,136.8071,56592.0
2021-06-02 14:30:00,140.38,140.52,140.34,140.49,54824.0,136.8169,136.9533,136.7779,136.9241,54824.0
2021-06-02 14:40:00,140.47,140.54,140.42,140.5,65988.0,136.9046,136.9728,136.8558,136.9338,65988.0
2021-06-02 14:50:00,140.5,140.61,140.45,140.61,48003.0,136.9338,137.041,136.8851,137.041,48003.0
2021-06-02 15:00:00,140.6,140.61,140.3,140.31,71161.0,137.0313,137.041,136.7389,136.7486,71161.0
2021-06-02 15:10:00,140.31,140.56,140.26,140.56,82352.0,136.7486,136.9923,136.6999,136.9923,82352.0
2021-06-02 15:20:00,140.56,140.63,140.52,140.57,60856.0,136.9923,137.0605,136.9533,137.002,60856.0
2021-06-02 15:30:00,140.55,140.77,140.52,140.75,79773.0,136.9825,137.197,136.9533,137.1775,79773.0
2021-06-02 15:40:00,140.76,140.88,140.75,140.84,115713.0,137.1872,137.3042,137.1775,137.2652,115713.0
2021-06-02 15:50:00,140.84,141.0,140.74,140.99,235100.0,137.2652,137.4211,137.1677,137.4114,235100.0
2021-06-03 09:30:00,140.3,140.89,140.02,140.87,136699.0,136.7389,137.3139,136.466,137.2944,136699.0
2021-06-03 09:40:00,140.84,140.89,140.25,140.31,210447.0,137.2652,137.3139,136.6902,136.7486,210447.0
2021-06-03 09:50:00,140.34,140.62,140.23,140.59,65495.0,136.7779,137.0508,136.6707,137.0215,65495.0
2021-06-03 10:00:00,140.57,140.95,140.42,140.87,61194.0,137.002,137.3724,136.8558,137.2944,61194.0
2021-06-03 10:10:00,140.87,141.11,140.82,141.0,56175.0,137.2944,137.5283,137.2457,137.4211,56175.0
2021-06-03 10:20:00,141.0,141.1,140.73,140.74,25629.0,137.4211,137.5186,137.158,137.1677,25629.0
2021-06-03 10:30:00,140.71,141.02,140.7,140.73,43944.0,137.1385,137.4406,137.1287,137.158,43944.0
2021-06-03 10:40:00,140.69,141.01,140.28,141.0,39230.0,137.119,137.4309,136.7194,137.4211,39230.0
2021-06-03 10:50:00,141.05,141.34,140.97,141.25,27290.0,137.4698,137.7525,137.3919,137.6648,27290.0
2021-06-03 11:00:00,141.27,141.8,141.26,141.78,49103.0,137.6843,138.2008,137.6745,138.1813,49103.0
2021-06-03 11:10:00,141.79,141.89,141.43,141.48,63038.0,138.1911,138.2885,137.8402,137.8889,63038.0
2021-06-03 11:20:00,141.5,141.61,141.37,141.54,42902.0,137.9084,138.0156,137.7817,137.9474,42902.0
2021-06-03 11:30:00,141.58,141.63,141.41,141.48,64000.0,137.9864,138.0351,137.8207,137.8889,64000.0
2021-06-03 11:40:00,141.48,141.6,141.43,141.47,63603.0,137.8889,138.0059,137.8402,137.8792,63603.0
2021-06-03 11:50:00,141.48,141.62,141.45,141.62,32371.0,137.8889,138.0254,137.8597,138.0254,32371.0
2021-06-03 12:00:00,141.63,141.76,141.55,141.75,186257.0,138.0351,138.1618,137.9572,138.1521,186257.0
2021-06-03 12:10:00,141.77,141.77,141.38,141.39,50898.0,138.1716,138.1716,137.7915,137.8012,50898.0
2021-06-03 12:20:00,141.37,141.7,141.28,141.7,56289.0,137.7817,138.1033,137.694,138.1033,56289.0
2021-06-03 12:30:00,141.7,142.13,141.69,142.09,79461.0,138.1033,138.5224,138.0936,138.4834,79461.0
2021-06-03 12:40:00,142.13,142.19,141.97,141.98,46035.0,138.5224,138.5809,138.3665,138.3762,46035.0
2021-06-03 12:50:00,141.99,142.35,141.99,142.32,54526.0,138.386,138.7368,138.386,138.7076,54526.0
2021-06-03 13:00:00,142.32,142.34,141.63,141.92,77779.0,138.7076,138.7271,138.0351,138.3178,77779.0
2021-06-03 13:10:00,141.93,142.05,141.84,141.99,55154.0,138.3275,138.4445,138.2398,138.386,55154.0
2021-06-03 13:20:00,141.99,142.24,141.98,142.24,38648.0,138.386,138.6296,138.3762,138.6296,38648.0
2021-06-03 13:30:00,142.24,142.36,142.17,142.24,62990.0,138.6296,138.7466,138.5614,138.6296,62990.0
2021-06-03 13:40:00,142.23,142.24,142.05,142.11,37654.0,138.6199,138.6296,138.4445,138.5029,37654.0
2021-06-03 13:50:00,142.1,142.23,142.09,142.17,30112.0,138.4932,138.6199,138.4834,138.5614,30112.0
2021-06-03 14:00:00,142.16,142.25,142.1,142.11,33615.0,138.5517,138.6394,138.4932,138.5029,33615.0
2021-06-03 14:10:00,142.1,142.21,142.05,142.2,33948.0,138.4932,138.6004,138.4445,138.5907,33948.0
2021-06-03 14:20:00,142.19,142.45,142.18,142.41,69774.0,138.5809,138.8343,138.5712,138.7953,69774.0
2021-06-03 14:30:00,142.4,142.86,142.39,142.84,91944.0,138.7856,139.2339,138.7758,139.2144,91944.0
2021-06-03 14:40:00,142.84,142.86,142.23,142.23,97391.0,139.2144,139.2339,138.6199,138.6199,97391.0
2021-06-03 14:50:00,142.25,142.41,142.23,142.28,49540.0,138.6394,138.7953,138.6199,138.6686,49540.0
2021-06-03 15:00:00,142.28,142.34,142.23,142.3,36096.0,138.6686,138.7271,138.6199,138.6881,36096.0
2021-06-03 15:10:00,142.3,142.47,142.29,142.41,51396.0,138.6881,138.8538,138.6784,138.7953,51396.0
2021-06-03 15:20:00,142.4,142.43,142.27,142.39,114686.0,138.7856,138.8148,138.6589,138.7758,114686.0
2021-06-03 15:30:00,142.4,142.4,142.27,142.31,70861.0,138.7856,138.7856,138.6589,138.6979,70861.0
2021-06-03 15:40:00,142.32,142.34,142.08,142.19,74724.0,138.7076,138.7271,138.4737,138.5809,74724.0
2021-06-03 15:50:00,142.14,142.57,141.89,142.33,447608.0,138.5322,138.9513,138.2885,138.7174,447608.0
2021-06-04 09:30:00,143.0,143.35,142.49,143.32,143090.0,139.3704,139.7115,138.8733,139.6822,143090.0
2021-06-04 09:40:00,143.33,143.53,143.21,143.41,68712.0,139.692,139.8869,139.575,139.7699,68712.0
2021-06-04 09:50:00,143.44,143.5,142.93,142.93,88381.0,139.7992,139.8577,139.3021,139.3021,88381.0
2021-06-04 10:00:00,142.95,143.93,142.9,143.92,126469.0,139.3216,140.2767,139.2729,140.267,126469.0
2021-06-04 10:10:00,143.9,144.33,143.9,144.08,148047.0,140.2475,140.6666,140.2475,140.4229,148047.0
2021-06-04 10:20:00,144.13,144.13,143.68,143.79,49429.0,140.4717,140.4717,140.0331,140.1403,49429.0
2021-06-04 10:30:00,143.84,144.01,143.74,143.82,54521.0,140.189,140.3547,140.0916,140.1695,54521.0
2021-06-04 10:40:00,143.85,144.14,143.77,144.02,40451.0,140.1988,140.4814,140.1208,140.3645,40451.0
2021-06-04 10:50:00,144.02,144.05,143.77,143.91,39251.0,140.3645,140.3937,140.1208,140.2573,39251.0
2021-06-04 11:00:00,143.92,143.97,143.78,143.82,31973.0,140.267,140.3157,140.1306,140.1695,31973.0
2021-06-04 11:10:00,143.85,143.89,143.71,143.83,45558.0,140.1988,140.2378,140.0623,140.1793,45558.0
2021-06-04 11:20:00,143.83,143.96,143.72,143.84,38752.0,140.1793,140.306,140.0721,140.189,38752.0
2021-06-04 11:30:00,143.84,143.87,143.61,143.79,58732.0,140.189,140.2183,139.9649,140.1403,58732.0
2021-06-04 11:40:00,143.8,143.9,143.73,143.89,29097.0,140.15,140.2475,140.0818,140.2378,29097.0
2021-06-04 11:50:00,143.89,144.0,143.85,143.98,44200.0,140.2378,140.345,140.1988,140.3255,44200.0
2021-06-04 12:00:00,143.99,144.66,143.94,144.61,145908.0,140.3352,140.9882,140.2865,140.9395,145908.0
2021-06-04 12:10:00,144.61,144.77,144.59,144.68,48617.0,140.9395,141.0954,140.92,141.0077,48617.0
2021-06-04 12:20:00,144.7,144.76,144.31,144.34,27964.0,141.0272,141.0857,140.6471,140.6763,27964.0
2021-06-04 12:30:00,144.34,144.39,144.18,144.28,29067.0,140.6763,140.7251,140.5204,140.6179,29067.0
2021-06-04 12:40:00,144.27,144.34,144.07,144.07,33744.0,140.6081,140.6763,140.4132,140.4132,33744.0
2021-06-04 12:50:00,144.08,144.09,143.89,143.94,27773.0,140.4229,140.4327,140.2378,140.2865,27773.0
2021-06-04 13:00:00,143.94,143.99,143.77,143.88,46187.0,140.2865,140.3352,140.1208,140.228,46187.0
2021-06-04 13:10:00,143.85,144.05,143.85,144.03,31231.0,140.1988,140.3937,140.1988,140.3742,31231.0
2021-06-04 13:20:00,144.05,144.05,143.84,143.84,24939.0,140.3937,140.3937,140.189,140.189,24939.0
2021-06-04 13:30:00,143.84,144.04,143.81,144.04,33881.0,140.189,140.384,140.1598,140.384,33881.0
2021-06-04 13:40:00,144.07,144.14,143.94,143.98,29484.0,140.4132,140.4814,140.2865,140.3255,29484.0
2021-06-04 13:50:00,143.97,143.99,143.85,143.85,33535.0,140.3157,140.3352,140.1988,140.1988,33535.0
2021-06-04 14:00:00,143.87,144.12,143.87,144.02,58902.0,140.2183,140.4619,140.2183,140.3645,58902.0
2021-06-04 14:10:00,144.05,144.22,144.05,144.19,34752.0,140.3937,140.5594,140.3937,140.5301,34752.0
2021-06-04 14:20:00,144.18,144.19,144.06,144.11,28008.0,140.5204,140.5301,140.4034,140.4522,28008.0
2021-06-04 14:30:00,144.1,144.2,144.05,144.2,26020.0,140.4424,140.5399,140.3937,140.5399,26020.0
2021-06-04 14:40:00,144.2,144.3,144.19,144.29,29400.0,140.5399,140.6374,140.5301,140.6276,29400.0
2021-06-04 14:50:00,144.3,144.43,144.2,144.25,33680.0,140.6374,140.7641,140.5399,140.5886,33680.0
2021-06-04 15:00:00,144.24,144.43,144.21,144.43,26012.0,140.5789,140.7641,140.5496,140.7641,26012.0
2021-06-04 15:10:00,144.43,144.47,144.3,144.31,39996.0,140.7641,140.803,140.6374,140.6471,39996.0
2021-06-04 15:20:00,144.29,144.69,144.26,144.66,58346.0,140.6276,141.0175,140.5984,140.9882,58346.0
2021-06-04 15:30:00,144.67,144.67,144.2,144.23,130481.0,140.998,140.998,140.5399,140.5691,130481.0
2021-06-04 15:40:00,144.23,144.23,144.01,144.22,60467.0,140.5691,140.5691,140.3547,140.5594,60467.0
2021-06-04 15:50:00,144.17,144.67,144.17,144.52,333623.0,140.5107,140.998,140.5107,140.8518,333623.0
2021-06-07 09:30:00,143.87,144.65,143.7,144.51,104739.0,140.2183,140.9785,140.0526,140.842,104739.0
2021-06-07 09:40:00,144.59,144.82,144.31,144.72,46203.0,140.92,141.1442,140.6471,141.0467,46203.0
2021-06-07 09:50:00,144.74,144.81,144.38,144.42,44804.0,141.0662,141.1344,140.7153,140.7543,44804.0
2021-06-07 10:00:00,144.42,144.42,144.18,144.19,59123.0,140.7543,140.7543,140.5204,140.5301,59123.0
2021-06-07 10:10:00,144.18,144.28,144.04,144.1,33805.0,140.5204,140.6179,140.384,140.4424,33805.0
2021-06-07 10:20:00,144.1,144.22,144.07,144.08,28618.0,140.4424,140.5594,140.4132,140.4229,28618.0
2021-06-07 10:30:00,144.1,144.1,143.79,143.8,25176.0,140.4424,140.4424,140.1403,140.15,25176.0
2021-06-07 10:40:00,143.81,143.85,143.64,143.83,27884.0,140.1598,140.1988,139.9941,140.1793,27884.0
2021-06-07 10:50:00,143.89,143.89,143.64,143.77,25942.0,140.2378,140.2378,139.9941,140.1208,25942.0
2021-06-07 11:00:00,143.79,144.07,143.65,143.93,68933.0,140.1403,140.4132,140.0039,140.2767,68933.0
2021-06-07 11:10:00,143.94,144.14,143.91,144.08,45776.0,140.2865,140.4814,140.2573,140.4229,45776.0
2021-06-07 11:20:00,144.06,144.1,143.67,143.67,29263.0,140.4034,140.4424,140.0233,140.0233,29263.0
2021-06-07 11:30:00,143.67,143.85,143.5,143.74,67854.0,140.0233,140.1988,139.8577,140.0916,67854.0
2021-06-07 11:40:00,143.76,143.86,143.61,143.62,35765.0,140.1111,140.2085,139.9649,139.9746,35765.0
2021-06-07 11:50:00,143.61,143.76,143.59,143.62,19541.0,139.9649,140.1111,139.9454,139.9746,19541.0
2021-06-07 12:00:00,143.63,143.63,143.43,143.49,37188.0,139.9844,139.9844,139.7894,139.8479,37188.0
2021-06-07 12:10:00,143.49,143.49,143.45,143.48,64191.0,139.8479,139.8479,139.8089,139.8382,64191.0
2021-06-07 12:20:00,143.47,143.49,143.4,143.44,42235.0,139.8284,139.8479,139.7602,139.7992,42235.0
2021-06-07 12:30:00,143.43,143.47,143.06,143.07,31940.0,139.7894,139.8284,139.4288,139.4386,31940.0
2021-06-07 12:40:00,143.03,143.14,142.95,143.08,35041.0,139.3996,139.5068,139.3216,139.4483,35041.0
2021-06-07 12:50:00,143.06,143.16,142.99,143.16,28430.0,139.4288,139.5263,139.3606,139.5263,28430.0
2021-06-07 13:00:00,143.17,143.22,143.03,143.03,46772.0,139.536,139.5848,139.3996,139.3996,46772.0
2021-06-07 13:10:00,143.03,143.1,142.99,143.0,53612.0,139.3996,139.4678,139.3606,139.3704,53612.0
2021-06-07 13:20:00,143.0,143.39,142.99,143.38,33320.0,139.3704,139.7505,139.3606,139.7407,33320.0
2021-06-07 13:30:00,143.4,143.49,143.33,143.46,28970.0,139.7602,139.8479,139.692,139.8187,28970.0
2021-06-07 13:40:00,143.46,143.49,143.3,143.4,21117.0,139.8187,139.8479,139.6627,139.7602,21117.0
2021-06-07 13:50:00,143.42,143.62,143.42,143.55,128911.0,139.7797,139.9746,139.7797,139.9064,128911.0
2021-06-07 14:00:00,143.55,143.64,143.5,143.55,22477.0,139.9064,139.9941,139.8577,139.9064,22477.0
2021-06-07 14:10:00,143.55,143.64,143.52,143.64,16034.0,139.9064,139.9941,139.8772,139.9941,16034.0
2021-06-07 14:20:00,143.63,143.66,143.58,143.64,24220.0,139.9844,140.0136,139.9356,139.9941,24220.0
2021-06-07 14:30:00,143.63,143.75,143.59,143.7,22198.0,139.9844,140.1013,139.9454,140.0526,22198.0
2021-06-07 14:40:00,143.7,143.77,143.67,143.77,14386.0,140.0526,140.1208,140.0233,140.1208,14386.0
2021-06-07 14:50:00,143.8,143.92,143.79,143.9,19684.0,140.15,140.267,140.1403,140.2475,19684.0
2021-06-07 15:00:00,143.89,143.98,143.79,143.8,22256.0,140.2378,140.3255,140.1403,140.15,22256.0
2021-06-07 15:10:00,143.8,143.81,143.67,143.75,16502.0,140.15,140.1598,140.0233,140.1013,16502.0
2021-06-07 15:20:00,143.74,143.77,143.68,143.69,19530.0,140.0916,140.1208,140.0331,140.0428,19530.0
2021-06-07 15:30:00,143.7,143.77,143.62,143.63,27295.0,140.0526,140.1208,139.9746,139.9844,27295.0
2021-06-07 15:40:00,143.62,143.67,143.58,143.67,72183.0,139.9746,140.0233,139.9356,140.0233,72183.0
2021-06-07 15:50:00,143.7,143.89,143.45,143.47,149617.0,140.0526,140.2378,139.8089,139.8284,149617.0
2021-06-08 09:30:00,144.35,144.73,143.9,144.29,207054.0,140.6861,141.0564,140.2475,140.6276,207054.0
2021-06-08 09:40:00,144.31,144.9,144.27,144.73,57159.0,140.6471,141.2221,140.6081,141.0564,57159.0
2021-06-08 09:50:00,144.73,144.86,144.19,144.23,53960.0,141.0564,141.1831,140.5301,140.5691,53960.0
2021-06-08 10:00:00,144.21,145.04,144.09,144.95,64214.0,140.5496,141.3586,140.4327,141.2709,64214.0
2021-06-08 10:10:00,144.97,144.99,144.56,144.56,41067.0,141.2903,141.3098,140.8908,140.8908,41067.0
2021-06-08 10:20:00,144.56,144.6,144.38,144.4,38649.0,140.8908,140.9297,140.7153,140.7348,38649.0
2021-06-08 10:30:00,144.44,144.53,144.28,144.33,39796.0,140.7738,140.8615,140.6179,140.6666,39796.0
2021-06-08 10:40:00,144.36,144.74,144.34,144.54,65090.0,140.6958,141.0662,140.6763,140.8713,65090.0
2021-06-08 10:50:00,144.54,144.62,144.27,144.31,35520.0,140.8713,140.9492,140.6081,140.6471,35520.0
2021-06-08 11:00:00,144.32,144.52,144.23,144.47,30197.0,140.6568,140.8518,140.5691,140.803,30197.0
2021-06-08 11:10:00,144.47,144.5,144.22,144.24,32659.0,140.803,140.8323,140.5594,140.5789,32659.0
2021-06-08 11:20:00,144.24,144.52,144.16,144.41,53634.0,140.5789,140.8518,140.5009,140.7446,53634.0
2021-06-08 11:30:00,144.41,144.46,144.23,144.44,23272.0,140.7446,140.7933,140.5691,140.7738,23272.0
2021-06-08 11:40:00,144.46,144.55,144.24,144.47,130628.0,140.7933,140.881,140.5789,140.803,130628.0
2021-06-08 11:50:00,144.47,144.48,144.2,144.42,28674.0,140.803,140.8128,140.5399,140.7543,28674.0
2021-06-08 12:00:00,144.41,144.48,144.31,144.43,20721.0,140.7446,140.8128,140.6471,140.7641,20721.0
2021-06-08 12:10:00,144.43,144.74,144.42,144.72,48564.0,140.7641,141.0662,140.7543,141.0467,48564.0
2021-06-08 12:20:00,144.71,144.91,144.68,144.89,28385.0,141.0369,141.2319,141.0077,141.2124,28385.0
2021-06-08 12:30:00,144.9,145.0,144.9,144.94,41382.0,141.2221,141.3196,141.2221,141.2611,41382.0
2021-06-08 12:40:00,144.94,144.96,144.58,144.74,45444.0,141.2611,141.2806,140.9102,141.0662,45444.0
2021-06-08 12:50:00,144.73,145.02,144.73,145.02,41157.0,141.0564,141.3391,141.0564,141.3391,41157.0
2021-06-08 13:00:00,145.03,145.07,144.95,145.05,32046.0,141.3488,141.3878,141.2709,141.3683,32046.0
2021-06-08 13:10:00,145.06,145.14,144.87,144.87,29109.0,141.3781,141.456,141.1929,141.1929,29109.0
2021-06-08 13:20:00,144.87,144.88,144.76,144.88,23597.0,141.1929,141.2026,141.0857,141.2026,23597.0
2021-06-08 13:30:00,144.88,144.9,144.78,144.79,32097.0,141.2026,141.2221,141.1052,141.1149,32097.0
2021-06-08 13:40:00,144.79,145.04,144.79,144.81,52140.0,141.1149,141.3586,141.1149,141.1344,52140.0
2021-06-08 13:50:00,144.83,145.11,144.83,145.07,47889.0,141.1539,141.4268,141.1539,141.3878,47889.0
2021-06-08 14:00:00,145.07,145.17,144.95,145.13,30720.0,141.3878,141.4853,141.2709,141.4463,30720.0
2021-06-08 14:10:00,145.14,145.21,145.08,145.19,37395.0,141.456,141.5243,141.3976,141.5048,37395.0
2021-06-08 14:20:00,145.19,145.34,145.18,145.3,35693.0,141.5048,141.651,141.495,141.612,35693.0
2021-06-08 14:30:00,145.3,145.4,145.3,145.35,33923.0,141.612,141.7094,141.612,141.6607,33923.0
2021-06-08 14:40:00,145.35,145.37,145.24,145.29,24022.0,141.6607,141.6802,141.5535,141.6022,24022.0
2021-06-08 14:50:00,145.3,145.38,145.24,145.29,30979.0,141.612,141.6899,141.5535,141.6022,30979.0
2021-06-08 15:00:00,145.3,145.32,145.22,145.26,31915.0,141.612,141.6315,141.534,141.573,31915.0
2021-06-08 15:10:00,145.3,145.31,145.12,145.16,30099.0,141.612,141.6217,141.4365,141.4755,30099.0
2021-06-08 15:20:00,145.16,145.18,144.99,145.1,50118.0,141.4755,141.495,141.3098,141.417,50118.0
2021-06-08 15:30:00,145.1,145.48,145.1,145.44,100227.0,141.417,141.7874,141.417,141.7484,100227.0
2021-06-08 15:40:00,145.44,145.47,145.2,145.36,110855.0,141.7484,141.7777,141.5145,141.6704,110855.0
2021-06-08 15:50:00,145.37,145.68,145.34,145.4,386952.0,141.6802,141.9823,141.651,141.7094,386952.0
2021-06-09 09:30:00,145.59,146.61,145.59,146.44,154132.0,141.8946,142.8887,141.8946,142.723,154132.0
2021-06-09 09:40:00,146.45,146.45,145.82,146.07,47333.0,142.7328,142.7328,142.1188,142.3624,47333.0
2021-06-09 09:50:00,146.12,146.75,145.95,146.49,62722.0,142.4112,143.0252,142.2455,142.7718,62722.0
2021-06-09 10:00:00,146.51,146.7,146.2,146.24,56762.0,142.7913,142.9764,142.4891,142.5281,56762.0
2021-06-09 10:10:00,146.24,146.36,146.06,146.22,55976.0,142.5281,142.6451,142.3527,142.5086,55976.0
2021-06-09 10:20:00,146.25,146.25,145.9,145.99,27673.0,142.5379,142.5379,142.1967,142.2845,27673.0
2021-06-09 10:30:00,145.97,146.21,145.92,146.04,41525.0,142.265,142.4989,142.2162,142.3332,41525.0
2021-06-09 10:40:00,146.08,146.14,145.9,146.03,18645.0,142.3722,142.4307,142.1967,142.3234,18645.0
2021-06-09 10:50:00,146.06,146.27,146.01,146.15,31923.0,142.3527,142.5574,142.304,142.4404,31923.0
2021-06-09 11:00:00,146.13,146.27,146.07,146.21,28475.0,142.4209,142.5574,142.3624,142.4989,28475.0
2021-06-09 11:10:00,146.19,146.38,146.15,146.31,24449.0,142.4794,142.6646,142.4404,142.5963,24449.0
2021-06-09 11:20:00,146.28,146.41,146.26,146.41,32736.0,142.5671,142.6938,142.5476,142.6938,32736.0
2021-06-09 11:30:00,146.41,146.43,146.22,146.29,23882.0,142.6938,142.7133,142.5086,142.5768,23882.0
2021-06-09 11:40:00,146.3,146.56,146.25,146.53,32070.0,142.5866,142.84,142.5379,142.8108,32070.0
2021-06-09 11:50:00,146.52,146.67,146.47,146.67,35307.0,142.801,142.9472,142.7523,142.9472,35307.0
2021-06-09 12:00:00,146.67,146.8,146.6,146.74,28924.0,142.9472,143.0739,142.879,143.0154,28924.0
2021-06-09 12:10:00,146.73,146.84,146.61,146.82,57923.0,143.0057,143.1129,142.8887,143.0934,57923.0
2021-06-09 12:20:00,146.8,146.95,146.79,146.92,43717.0,143.0739,143.2201,143.0642,143.1909,43717.0
2021-06-09 12:30:00,146.89,146.95,146.85,146.91,13181.0,143.1616,143.2201,143.1226,143.1811,13181.0
2021-06-09 12:40:00,146.92,147.0,146.87,147.0,53152.0,143.1909,143.2688,143.1421,143.2688,53152.0
2021-06-09 12:50:00,147.01,147.36,147.0,147.34,92900.0,143.2786,143.6197,143.2688,143.6002,92900.0
2021-06-09 13:00:00,147.36,147.52,147.17,147.31,206619.0,143.6197,143.7756,143.4345,143.571,206619.0
2021-06-09 13:10:00,147.32,147.76,147.26,147.73,72239.0,143.5807,144.0095,143.5222,143.9803,72239.0
2021-06-09 13:20:00,147.73,147.94,147.71,147.94,60146.0,143.9803,144.185,143.9608,144.185,60146.0
2021-06-09 13:30:00,147.94,147.95,147.53,147.7,158276.0,144.185,144.1947,143.7854,143.9511,158276.0
2021-06-09 13:40:00,147.69,147.8,147.38,147.66,80180.0,143.9413,144.0485,143.6392,143.9121,80180.0
2021-06-09 13:50:00,147.66,147.81,147.55,147.64,195640.0,143.9121,144.0583,143.8049,143.8926,195640.0
2021-06-09 14:00:00,147.65,147.67,146.86,146.87,60784.0,143.9023,143.9218,143.1324,143.1421,60784.0
2021-06-09 14:10:00,146.87,147.08,146.78,147.06,83079.0,143.1421,143.3468,143.0544,143.3273,83079.0
2021-06-09 14:20:00,147.08,147.21,147.0,147.16,136094.0,143.3468,143.4735,143.2688,143.4248,136094.0
2021-06-09 14:30:00,147.14,147.26,147.0,147.06,85686.0,143.4053,143.5222,143.2688,143.3273,85686.0
2021-06-09 14:40:00,147.07,147.09,146.98,147.02,46445.0,143.337,143.3565,143.2493,143.2883,46445.0
2021-06-09 14:50:00,147.01,147.03,146.88,147.01,43781.0,143.2786,143.2981,143.1519,143.2786,43781.0
2021-06-09 15:00:00,147.0,147.1,147.0,147.05,33197.0,143.2688,143.3663,143.2688,143.3176,33197.0
2021-06-09 15:10:00,147.07,147.16,147.04,147.16,36497.0,143.337,143.4248,143.3078,143.4248,36497.0
2021-06-09 15:20:00,147.17,147.19,147.0,147.05,64590.0,143.4345,143.454,143.2688,143.3176,64590.0
2021-06-09 15:30:00,147.07,147.31,147.07,147.21,97095.0,143.337,143.571,143.337,143.4735,97095.0
2021-06-09 15:40:00,147.19,147.25,146.99,147.02,114109.0,143.454,143.5125,143.2591,143.2883,114109.0
2021-06-09 15:50:00,147.03,147.31,146.86,147.28,440887.0,143.2981,143.571,143.1324,143.5417,440887.0
2021-06-10 09:30:00,147.51,148.09,146.82,147.94,140321.0,143.7659,144.3312,143.0934,144.185,140321.0
2021-06-10 09:40:00,147.98,148.16,147.86,148.12,52019.0,144.2239,144.3994,144.107,144.3604,52019.0
2021-06-10 09:50:00,148.12,148.39,147.96,148.25,38689.0,144.3604,144.6235,144.2045,144.4871,38689.0
2021-06-10 10:00:00,148.33,148.7,148.19,148.3,83307.0,144.5651,144.9257,144.4286,144.5358,83307.0
2021-06-10 10:10:00,148.3,148.47,147.94,148.19,182381.0,144.5358,144.7015,144.185,144.4286,182381.0
2021-06-10 10:20:00,148.18,148.19,147.96,148.02,40818.0,144.4189,144.4286,144.2045,144.2629,40818.0
2021-06-10 10:30:00,148.03,148.18,147.88,147.94,91946.0,144.2727,144.4189,144.1265,144.185,91946.0
2021-06-10 10:40:00,147.93,148.03,147.19,147.21,181600.0,144.1752,144.2727,143.454,143.4735,181600.0
2021-06-10 10:50:00,147.19,147.26,146.54,146.67,81835.0,143.454,143.5222,142.8205,142.9472,81835.0
2021-06-10 11:00:00,146.66,146.68,146.44,146.66,41834.0,142.9375,142.9569,142.723,142.9375,41834.0
2021-06-10 11:10:00,146.63,146.89,146.53,146.89,47033.0,142.9082,143.1616,142.8108,143.1616,47033.0
2021-06-10 11:20:00,146.85,146.91,146.73,146.9,33847.0,143.1226,143.1811,143.0057,143.1714,33847.0
2021-06-10 11:30:00,146.9,147.22,146.87,147.09,53582.0,143.1714,143.4832,143.1421,143.3565,53582.0
2021-06-10 11:40:00,147.08,147.18,146.99,147.09,37359.0,143.3468,143.4443,143.2591,143.3565,37359.0
2021-06-10 11:50:00,147.09,147.23,147.04,147.17,28781.0,143.3565,143.493,143.3078,143.4345,28781.0
2021-06-10 12:00:00,147.18,147.18,147.06,147.15,24698.0,143.4443,143.4443,143.3273,143.415,24698.0
2021-06-10 12:10:00,147.14,147.21,146.99,147.05,58744.0,143.4053,143.4735,143.2591,143.3176,58744.0
2021-06-10 12:20:00,147.06,147.08,146.88,146.93,66996.0,143.3273,143.3468,143.1519,143.2006,66996.0
2021-06-10 12:30:00,146.95,147.23,146.95,147.23,20110.0,143.2201,143.493,143.2201,143.493,20110.0
2021-06-10 12:40:00,147.19,147.29,147.19,147.25,10932.0,143.454,143.5515,143.454,143.5125,10932.0
2021-06-10 12:50:00,147.27,147.35,147.23,147.3,11838.0,143.532,143.6099,143.493,143.5612,11838.0
2021-06-10 13:00:00,147.31,147.32,147.1,147.29,13881.0,143.571,143.5807,143.3663,143.5515,13881.0
2021-06-10 13:10:00,147.3,147.31,147.21,147.24,12089.0,143.5612,143.571,143.4735,143.5027,12089.0
2021-06-10 13:20:00,147.24,147.26,147.09,147.09,11785.0,143.5027,143.5222,143.3565,143.3565,11785.0
2021-06-10 13:30:00,147.1,147.11,146.96,147.01,26625.0,143.3663,143.376,143.2298,143.2786,26625.0
2021-06-10 13:40:00,147.02,147.07,146.99,147.04,13538.0,143.2883,143.337,143.2591,143.3078,13538.0
2021-06-10 13:50:00,147.05,147.14,146.97,147.01,21441.0,143.3176,143.4053,143.2396,143.2786,21441.0
2021-06-10 14:00:00,147.02,147.06,146.7,146.7,24374.0,143.2883,143.3273,142.9764,142.9764,24374.0
2021-06-10 14:10:00,146.7,146.73,146.47,146.56,47002.0,142.9764,143.0057,142.7523,142.84,47002.0
2021-06-10 14:20:00,146.57,146.6,146.43,146.54,19805.0,142.8497,142.879,142.7133,142.8205,19805.0
2021-06-10 14:30:00,146.53,146.76,146.49,146.69,33828.0,142.8108,143.0349,142.7718,142.9667,33828.0
2021-06-10 14:40:00,146.7,146.81,146.64,146.66,31388.0,142.9764,143.0836,142.918,142.9375,31388.0
2021-06-10 14:50:00,146.66,146.69,146.63,146.64,22123.0,142.9375,142.9667,142.9082,142.918,22123.0
2021-06-10 15:00:00,146.62,146.64,146.44,146.51,29991.0,142.8985,142.918,142.723,142.7913,29991.0
2021-06-10 15:10:00,146.51,146.51,146.37,146.38,30419.0,142.7913,142.7913,142.6548,142.6646,30419.0
2021-06-10 15:20:00,146.37,146.5,146.34,146.48,42166.0,142.6548,142.7815,142.6256,142.762,42166.0
2021-06-10 15:30:00,146.49,146.54,146.22,146.36,37620.0,142.7718,142.8205,142.5086,142.6451,37620.0
2021-06-10 15:40:00,146.34,146.37,146.22,146.36,74793.0,142.6256,142.6548,142.5086,142.6451,74793.0
2021-06-10 15:50:00,146.36,146.69,146.36,146.49,227109.0,142.6451,142.9667,142.6451,142.7718,227109.0
2021-06-11 09:30:00,146.54,146.65,146.1,146.16,41149.0,142.8205,142.9277,142.3917,142.4501,41149.0
2021-06-11 09:40:00,146.12,146.25,145.94,146.05,26569.0,142.4112,142.5379,142.2357,142.3429,26569.0
2021-06-11 09:50:00,146.01,146.08,145.8,145.89,30308.0,142.304,142.3722,142.0993,142.187,30308.0
2021-06-11 10:00:00,145.88,146.1,145.87,146.03,45201.0,142.1773,142.3917,142.1675,142.3234,45201.0
2021-06-11 10:10:00,146.04,146.06,145.92,146.01,25204.0,142.3332,142.3527,142.2162,142.304,25204.0
2021-06-11 10:20:00,146.0,146.0,145.68,145.7,26876.0,142.2942,142.2942,141.9823,142.0018,26876.0
2021-06-11 10:30:00,145.71,145.96,145.63,145.8,34531.0,142.0116,142.2552,141.9336,142.0993,34531.0
2021-06-11 10:40:00,145.84,145.95,145.75,145.95,13714.0,142.1383,142.2455,142.0506,142.2455,13714.0
2021-06-11 10:50:00,145.92,145.97,145.81,145.94,17374.0,142.2162,142.265,142.109,142.2357,17374.0
2021-06-11 11:00:00,145.93,146.03,145.83,146.01,35863.0,142.226,142.3234,142.1285,142.304,35863.0
2021-06-11 11:10:00,146.01,146.04,145.93,145.96,22884.0,142.304,142.3332,142.226,142.2552,22884.0
2021-06-11 11:20:00,145.95,146.03,145.62,145.65,67832.0,142.2455,142.3234,141.9238,141.9531,67832.0
2021-06-11 11:30:00,145.67,145.67,145.4,145.44,28186.0,141.9726,141.9726,141.7094,141.7484,28186.0
2021-06-11 11:40:00,145.43,145.59,145.4,145.57,17804.0,141.7387,141.8946,141.7094,141.8751,17804.0
2021-06-11 11:50:00,145.58,145.61,145.4,145.4,24183.0,141.8849,141.9141,141.7094,141.7094,24183.0
2021-06-11 12:00:00,145.41,145.44,145.05,145.15,58888.0,141.7192,141.7484,141.3683,141.4658,58888.0
2021-06-11 12:10:00,145.13,145.17,144.96,144.97,37122.0,141.4463,141.4853,141.2806,141.2903,37122.0
2021-06-11 12:20:00,144.96,144.98,144.81,144.81,40438.0,141.2806,141.3001,141.1344,141.1344,40438.0
2021-06-11 12:30:00,144.82,145.0,144.81,144.89,31227.0,141.1442,141.3196,141.1344,141.2124,31227.0
2021-06-11 12:40:00,144.9,144.98,144.79,144.8,36333.0,141.2221,141.3001,141.1149,141.1247,36333.0
2021-06-11 12:50:00,144.81,144.87,144.68,144.8,58032.0,141.1344,141.1929,141.0077,141.1247,58032.0
2021-06-11 13:00:00,144.81,144.85,144.63,144.68,52781.0,141.1344,141.1734,140.959,141.0077,52781.0
2021-06-11 13:10:00,144.66,144.73,144.58,144.67,46830.0,140.9882,141.0564,140.9102,140.998,46830.0
2021-06-11 13:20:00,144.67,144.78,144.6,144.67,45530.0,140.998,141.1052,140.9297,140.998,45530.0
2021-06-11 13:30:00,144.64,144.75,144.59,144.71,72433.0,140.9687,141.0759,140.92,141.0369,72433.0
2021-06-11 13:40:00,144.71,144.78,144.7,144.73,45954.0,141.0369,141.1052,141.0272,141.0564,45954.0
2021-06-11 13:50:00,144.74,144.75,144.61,144.61,68121.0,141.0662,141.0759,140.9395,140.9395,68121.0
2021-06-11 14:00:00,144.62,144.63,144.41,144.53,138659.0,140.9492,140.959,140.7446,140.8615,138659.0
2021-06-11 14:10:00,144.53,144.66,144.37,144.62,140287.0,140.8615,140.9882,140.7056,140.9492,140287.0
2021-06-11 14:20:00,144.63,144.72,144.56,144.63,91937.0,140.959,141.0467,140.8908,140.959,91937.0
2021-06-11 14:30:00,144.64,144.81,144.62,144.67,65878.0,140.9687,141.1344,140.9492,140.998,65878.0
2021-06-11 14:40:00,144.67,144.7,144.41,144.55,142809.0,140.998,141.0272,140.7446,140.881,142809.0
2021-06-11 14:50:00,144.55,144.85,144.41,144.7,149476.0,140.881,141.1734,140.7446,141.0272,149476.0
2021-06-11 15:00:00,144.7,144.92,144.65,144.83,78809.0,141.0272,141.2416,140.9785,141.1539,78809.0
2021-06-11 15:10:00,144.83,144.98,144.81,144.98,24917.0,141.1539,141.3001,141.1344,141.3001,24917.0
2021-06-11 15:20:00,144.98,145.0,144.91,144.98,29955.0,141.3001,141.3196,141.2319,141.3001,29955.0
2021-06-11 15:30:00,144.97,145.06,144.82,144.89,75928.0,141.2903,141.3781,141.1442,141.2124,75928.0
2021-06-11 15:40:00,144.89,145.13,144.87,145.13,108516.0,141.2124,141.4463,141.1929,141.4463,108516.0
2021-06-11 15:50:00,145.13,145.4,145.13,145.34,150084.0,141.4463,141.7094,141.4463,141.651,150084.0
2021-06-14 09:30:00,145.2,145.57,144.84,145.14,42886.0,141.5145,141.8751,141.1636,141.456,42886.0
2021-06-14 09:40:00,145.16,145.2,144.86,145.0,15814.0,141.4755,141.5145,141.1831,141.3196,15814.0
2021-06-14 09:50:00,144.97,145.02,144.67,145.01,26173.0,141.2903,141.3391,140.998,141.3293,26173.0
2021-06-14 10:00:00,145.02,145.18,144.93,145.07,20815.0,141.3391,141.495,141.2514,141.3878,20815.0
2021-06-14 10:10:00,145.09,145.1,144.77,145.0,41990.0,141.4073,141.417,141.0954,141.3196,41990.0
2021-06-14 10:20:00,145.0,145.02,144.92,144.93,25808.0,141.3196,141.3391,141.2416,141.2514,25808.0
2021-06-14 10:30:00,144.93,145.0,144.77,144.95,29353.0,141.2514,141.3196,141.0954,141.2709,29353.0
2021-06-14 10:40:00,144.97,145.03,144.75,144.75,31938.0,141.2903,141.3488,141.0759,141.0759,31938.0
2021-06-14 10:50:00,144.75,144.88,144.72,144.88,36536.0,141.0759,141.2026,141.0467,141.2026,36536.0
2021-06-14 11:00:00,144.88,144.99,144.73,144.73,51253.0,141.2026,141.3098,141.0564,141.0564,51253.0
2021-06-14 11:10:00,144.73,144.92,144.71,144.78,51747.0,141.0564,141.2416,141.0369,141.1052,51747.0
2021-06-14 11:20:00,144.77,144.84,144.72,144.75,33894.0,141.0954,141.1636,141.0467,141.0759,33894.0
2021-06-14 11:30:00,144.75,144.8,144.56,144.78,41598.0,141.0759,141.1247,140.8908,141.1052,41598.0
2021-06-14 11:40:00,144.78,144.94,144.71,144.94,119720.0,141.1052,141.2611,141.0369,141.2611,119720.0
2021-06-14 11:50:00,144.96,145.04,144.85,144.92,23126.0,141.2806,141.3586,141.1734,141.2416,23126.0
2021-06-14 12:00:00,144.91,144.95,144.8,144.93,21100.0,141.2319,141.2709,141.1247,141.2514,21100.0
2021-06-14 12:10:00,144.93,144.93,144.84,144.84,15944.0,141.2514,141.2514,141.1636,141.1636,15944.0
2021-06-14 12:20:00,144.86,145.02,144.82,144.93,38374.0,141.1831,141.3391,141.1442,141.2514,38374.0
2021-06-14 12:30:00,144.93,144.97,144.85,144.88,22707.0,141.2514,141.2903,141.1734,141.2026,22707.0
2021-06-14 12:40:00,144.88,144.91,144.79,144.85,21254.0,141.2026,141.2319,141.1149,141.1734,21254.0
2021-06-14 12:50:00,144.84,144.89,144.78,144.83,16745.0,141.1636,141.2124,141.1052,141.1539,16745.0
2021-06-14 13:00:00,144.84,144.9,144.81,144.86,14335.0,141.1636,141.2221,141.1344,141.1831,14335.0
2021-06-14 13:10:00,144.88,144.9,144.83,144.85,16022.0,141.2026,141.2221,141.1539,141.1734,16022.0
2021-06-14 13:20:00,144.85,144.87,144.73,144.75,22308.0,141.1734,141.1929,141.0564,141.0759,22308.0
2021-06-14 13:30:00,144.76,144.83,144.63,144.63,36816.0,141.0857,141.1539,140.959,140.959,36816.0
2021-06-14 13:40:00,144.63,144.73,144.6,144.71,51219.0,140.959,141.0564,140.9297,141.0369,51219.0
2021-06-14 13:50:00,144.71,144.9,144.68,144.81,50417.0,141.0369,141.2221,141.0077,141.1344,50417.0
2021-06-14 14:00:00,144.81,144.86,144.75,144.84,44278.0,141.1344,141.1831,141.0759,141.1636,44278.0
2021-06-14 14:10:00,144.83,144.88,144.71,144.81,62688.0,141.1539,141.2026,141.0369,141.1344,62688.0
2021-06-14 14:20:00,144.81,144.9,144.79,144.85,50711.0,141.1344,141.2221,141.1149,141.1734,50711.0
2021-06-14 14:30:00,144.88,145.0,144.85,145.0,43887.0,141.2026,141.3196,141.1734,141.3196,43887.0
2021-06-14 14:40:00,145.0,145.07,144.88,144.9,32331.0,141.3196,141.3878,141.2026,141.2221,32331.0
2021-06-14 14:50:00,144.91,144.93,144.78,144.9,75491.0,141.2319,141.2514,141.1052,141.2221,75491.0
2021-06-14 15:00:00,144.91,144.95,144.82,144.86,44194.0,141.2319,141.2709,141.1442,141.1831,44194.0
2021-06-14 15:10:00,144.88,144.94,144.84,144.91,35508.0,141.2026,141.2611,141.1636,141.2319,35508.0
2021-06-14 15:20:00,144.91,145.1,144.9,145.06,33032.0,141.2319,141.417,141.2221,141.3781,33032.0
2021-06-14 15:30:00,145.07,145.07,144.73,144.93,126977.0,141.3878,141.3878,141.0564,141.2514,126977.0
2021-06-14 15:40:00,144.93,145.07,144.86,144.99,94302.0,141.2514,141.3878,141.1831,141.3098,94302.0
2021-06-14 15:50:00,145.02,145.27,144.92,145.19,253574.0,141.3391,141.5827,141.2416,141.5048,253574.0
2021-06-15 09:30:00,145.57,145.7,145.01,145.48,74705.0,141.8751,142.0018,141.3293,141.7874,74705.0
2021-06-15 09:40:00,145.5,145.5,145.15,145.27,16193.0,141.8069,141.8069,141.4658,141.5827,16193.0
2021-06-15 09:50:00,145.23,145.45,145.23,145.41,39786.0,141.5437,141.7582,141.5437,141.7192,39786.0
2021-06-15 10:00:00,145.41,145.64,145.31,145.63,56722.0,141.7192,141.9433,141.6217,141.9336,56722.0
2021-06-15 10:10:00,145.64,145.77,145.57,145.6,18587.0,141.9433,142.07,141.8751,141.9044,18587.0
2021-06-15 10:20:00,145.62,145.92,145.57,145.9,12826.0,141.9238,142.2162,141.8751,142.1967,12826.0
2021-06-15 10:30:00,145.9,146.2,145.9,146.19,54827.0,142.1967,142.4891,142.1967,142.4794,54827.0
2021-06-15 10:40:00,146.18,146.76,146.11,146.42,271410.0,142.4696,143.0349,142.4014,142.7035,271410.0
2021-06-15 10:50:00,146.43,146.43,146.15,146.2,25926.0,142.7133,142.7133,142.4404,142.4891,25926.0
2021-06-15 11:00:00,146.2,146.34,146.19,146.2,18113.0,142.4891,142.6256,142.4794,142.4891,18113.0
2021-06-15 11:10:00,146.2,146.28,146.16,146.25,28929.0,142.4891,142.5671,142.4501,142.5379,28929.0
2021-06-15 11:20:00,146.26,146.28,146.17,146.27,30007.0,142.5476,142.5671,142.4599,142.5574,30007.0
2021-06-15 11:30:00,146.25,146.35,146.09,146.15,11863.0,142.5379,142.6353,142.3819,142.4404,11863.0
2021-06-15 11:40:00,146.14,146.28,146.13,146.27,11005.0,142.4307,142.5671,142.4209,142.5574,11005.0
2021-06-15 11:50:00,146.27,146.31,146.21,146.28,15789.0,142.5574,142.5963,142.4989,142.5671,15789.0
2021-06-15 12:00:00,146.28,146.33,146.22,146.26,13678.0,142.5671,142.6158,142.5086,142.5476,13678.0
2021-06-15 12:10:00,146.26,146.34,146.18,146.31,16971.0,142.5476,142.6256,142.4696,142.5963,16971.0
2021-06-15 12:20:00,146.31,146.31,146.11,146.13,16235.0,142.5963,142.5963,142.4014,142.4209,16235.0
2021-06-15 12:30:00,146.1,146.1,145.93,146.04,30616.0,142.3917,142.3917,142.226,142.3332,30616.0
2021-06-15 12:40:00,146.02,146.03,145.82,145.88,19545.0,142.3137,142.3234,142.1188,142.1773,19545.0
2021-06-15 12:50:00,145.87,145.95,145.84,145.94,7736.0,142.1675,142.2455,142.1383,142.2357,7736.0
2021-06-15 13:00:00,145.9,146.04,145.88,145.94,14529.0,142.1967,142.3332,142.1773,142.2357,14529.0
2021-06-15 13:10:00,145.93,145.94,145.76,145.83,13728.0,142.226,142.2357,142.0603,142.1285,13728.0
2021-06-15 13:20:00,145.84,145.88,145.75,145.83,31917.0,142.1383,142.1773,142.0506,142.1285,31917.0
2021-06-15 13:30:00,145.85,145.96,145.85,145.95,10280.0,142.148,142.2552,142.148,142.2455,10280.0
2021-06-15 13:40:00,145.96,145.97,145.91,145.95,21777.0,142.2552,142.265,142.2065,142.2455,21777.0
2021-06-15 13:50:00,145.97,146.06,145.87,145.87,60131.0,142.265,142.3527,142.1675,142.1675,60131.0
2021-06-15 14:00:00,145.88,145.96,145.82,145.82,17578.0,142.1773,142.2552,142.1188,142.1188,17578.0
2021-06-15 14:10:00,145.83,146.0,145.83,145.94,38994.0,142.1285,142.2942,142.1285,142.2357,38994.0
2021-06-15 14:20:00,145.93,145.99,145.89,145.92,9163.0,142.226,142.2845,142.187,142.2162,9163.0
2021-06-15 14:30:00,145.91,145.92,145.7,145.71,7903.0,142.2065,142.2162,142.0018,142.0116,7903.0
2021-06-15 14:40:00,145.71,145.82,145.69,145.81,9772.0,142.0116,142.1188,141.9921,142.109,9772.0
2021-06-15 14:50:00,145.81,145.84,145.79,145.79,13229.0,142.109,142.1383,142.0895,142.0895,13229.0
2021-06-15 15:00:00,145.74,145.74,145.52,145.57,22484.0,142.0408,142.0408,141.8264,141.8751,22484.0
2021-06-15 15:10:00,145.57,145.76,145.57,145.74,15391.0,141.8751,142.0603,141.8751,142.0408,15391.0
2021-06-15 15:20:00,145.74,145.82,145.68,145.81,18068.0,142.0408,142.1188,141.9823,142.109,18068.0
2021-06-15 15:30:00,145.78,145.79,145.58,145.79,33917.0,142.0798,142.0895,141.8849,142.0895,33917.0
2021-06-15 15:40:00,145.8,146.04,145.78,146.03,48684.0,142.0993,142.3332,142.0798,142.3234,48684.0
2021-06-15 15:50:00,146.04,146.32,145.54,145.68,268749.0,142.3332,142.6061,141.8459,141.9823,268749.0
2021-06-16 09:30:00,145.8,146.27,145.52,146.2,39815.0,142.0993,142.5574,141.8264,142.4891,39815.0
2021-06-16 09:40:00,146.28,146.28,145.68,145.72,22809.0,142.5671,142.5671,141.9823,142.0213,22809.0
2021-06-16 09:50:00,145.77,146.05,145.73,146.03,15889.0,142.07,142.3429,142.0311,142.3234,15889.0
2021-06-16 10:00:00,146.07,146.19,145.98,146.07,19493.0,142.3624,142.4794,142.2747,142.3624,19493.0
2021-06-16 10:10:00,146.04,146.04,145.81,145.93,37494.0,142.3332,142.3332,142.109,142.226,37494.0
2021-06-16 10:20:00,145.91,146.11,145.89,146.11,14970.0,142.2065,142.4014,142.187,142.4014,14970.0
2021-06-16 10:30:00,146.11,146.21,146.0,146.04,14664.0,142.4014,142.4989,142.2942,142.3332,14664.0
2021-06-16 10:40:00,146.04,146.04,145.73,145.8,15172.0,142.3332,142.3332,142.0311,142.0993,15172.0
2021-06-16 10:50:00,145.8,145.81,145.58,145.66,14038.0,142.0993,142.109,141.8849,141.9628,14038.0
2021-06-16 11:00:00,145.69,145.75,145.56,145.59,18360.0,141.9921,142.0506,141.8654,141.8946,18360.0
2021-06-16 11:10:00,145.59,145.59,145.41,145.53,20681.0,141.8946,141.8946,141.7192,141.8361,20681.0
2021-06-16 11:20:00,145.53,145.65,145.45,145.52,16208.0,141.8361,141.9531,141.7582,141.8264,16208.0
2021-06-16 11:30:00,145.5,145.52,145.2,145.26,19509.0,141.8069,141.8264,141.5145,141.573,19509.0
2021-06-16 11:40:00,145.25,145.34,145.17,145.24,21448.0,141.5632,141.651,141.4853,141.5535,21448.0
2021-06-16 11:50:00,145.24,145.28,145.09,145.14,10829.0,141.5535,141.5925,141.4073,141.456,10829.0
2021-06-16 12:00:00,145.12,145.21,145.03,145.13,33086.0,141.4365,141.5243,141.3488,141.4463,33086.0
2021-06-16 12:10:00,145.14,145.18,145.04,145.15,24698.0,141.456,141.495,141.3586,141.4658,24698.0
2021-06-16 12:20:00,145.14,145.26,144.9,145.13,25798.0,141.456,141.573,141.2221,141.4463,25798.0
2021-06-16 12:30:00,145.13,145.28,145.1,145.22,14581.0,141.4463,141.5925,141.417,141.534,14581.0
2021-06-16 12:40:00,145.2,145.25,145.15,145.21,10108.0,141.5145,141.5632,141.4658,141.5243,10108.0
2021-06-16 12:50:00,145.22,145.33,145.17,145.33,18837.0,141.534,141.6412,141.4853,141.6412,18837.0
2021-06-16 13:00:00,145.33,145.35,145.22,145.3,13865.0,141.6412,141.6607,141.534,141.612,13865.0
2021-06-16 13:10:00,145.29,145.33,145.24,145.24,7513.0,141.6022,141.6412,141.5535,141.5535,7513.0
2021-06-16 13:20:00,145.25,145.25,145.04,145.08,10782.0,141.5632,141.5632,141.3586,141.3976,10782.0
2021-06-16 13:30:00,145.07,145.18,145.04,145.18,14640.0,141.3878,141.495,141.3586,141.495,14640.0
2021-06-16 13:40:00,145.18,145.18,144.89,144.91,17330.0,141.495,141.495,141.2124,141.2319,17330.0
2021-06-16 13:50:00,144.91,145.05,144.86,144.88,15507.0,141.2319,141.3683,141.1831,141.2026,15507.0
2021-06-16 14:00:00,144.84,144.84,143.77,144.39,99067.0,141.1636,141.1636,140.1208,140.7251,99067.0
2021-06-16 14:10:00,144.39,144.46,143.96,144.08,43825.0,140.7251,140.7933,140.306,140.4229,43825.0
2021-06-16 14:20:00,144.09,144.37,144.04,144.19,55954.0,140.4327,140.7056,140.384,140.5301,55954.0
2021-06-16 14:30:00,144.2,144.23,143.6,143.79,130237.0,140.5399,140.5691,139.9551,140.1403,130237.0
2021-06-16 14:40:00,143.73,144.16,143.26,144.06,95687.0,140.0818,140.5009,139.6238,140.4034,95687.0
2021-06-16 14:50:00,144.07,144.83,143.88,144.76,177586.0,140.4132,141.1539,140.228,141.0857,177586.0
2021-06-16 15:00:00,144.72,144.9,144.56,144.78,166424.0,141.0467,141.2221,140.8908,141.1052,166424.0
2021-06-16 15:10:00,144.78,145.03,144.7,144.92,147541.0,141.1052,141.3488,141.0272,141.2416,147541.0
2021-06-16 15:20:00,144.95,145.12,144.78,144.85,98853.0,141.2709,141.4365,141.1052,141.1734,98853.0
2021-06-16 15:30:00,144.86,144.94,144.7,144.84,113959.0,141.1831,141.2611,141.0272,141.1636,113959.0
2021-06-16 15:40:00,144.85,145.16,144.82,144.91,192823.0,141.1734,141.4755,141.1442,141.2319,192823.0
2021-06-16 15:50:00,144.9,145.26,144.75,144.83,339595.0,141.2221,141.573,141.0759,141.1539,339595.0
2021-06-17 09:30:00,145.0,145.8,144.81,145.77,100746.0,141.3196,142.0993,141.1344,142.07,100746.0
2021-06-17 09:40:00,145.76,145.76,145.27,145.56,37226.0,142.0603,142.0603,141.5827,141.8654,37226.0
2021-06-17 09:50:00,145.55,145.68,145.29,145.33,29911.0,141.8556,141.9823,141.6022,141.6412,29911.0
2021-06-17 10:00:00,145.35,145.57,145.18,145.31,29825.0,141.6607,141.8751,141.495,141.6217,29825.0
2021-06-17 10:10:00,145.33,146.02,145.25,145.96,42939.0,141.6412,142.3137,141.5632,142.2552,42939.0
2021-06-17 10:20:00,145.96,146.52,145.91,146.45,51278.0,142.2552,142.801,142.2065,142.7328,51278.0
2021-06-17 10:30:00,146.45,146.9,146.45,146.75,74774.0,142.7328,143.1714,142.7328,143.0252,74774.0
2021-06-17 10:40:00,146.77,146.8,146.57,146.68,44461.0,143.0447,143.0739,142.8497,142.9569,44461.0
2021-06-17 10:50:00,146.68,146.85,146.64,146.81,34340.0,142.9569,143.1226,142.918,143.0836,34340.0
2021-06-17 11:00:00,146.81,147.06,146.71,147.03,74104.0,143.0836,143.3273,142.9862,143.2981,74104.0
2021-06-17 11:10:00,147.03,147.52,146.73,147.32,62951.0,143.2981,143.7756,143.0057,143.5807,62951.0
2021-06-17 11:20:00,147.34,147.72,147.34,147.7,45368.0,143.6002,143.9705,143.6002,143.9511,45368.0
2021-06-17 11:30:00,147.71,147.88,147.63,147.7,51709.0,143.9608,144.1265,143.8828,143.9511,51709.0
2021-06-17 11:40:00,147.7,147.71,147.49,147.49,51583.0,143.9511,143.9608,143.7464,143.7464,51583.0
2021-06-17 11:50:00,147.5,147.54,147.21,147.25,40791.0,143.7561,143.7951,143.4735,143.5125,40791.0
2021-06-17 12:00:00,147.25,147.39,147.2,147.31,33598.0,143.5125,143.6489,143.4637,143.571,33598.0
2021-06-17 12:10:00,147.35,147.59,147.21,147.38,52184.0,143.6099,143.8438,143.4735,143.6392,52184.0
2021-06-17 12:20:00,147.38,147.39,147.06,147.15,109162.0,143.6392,143.6489,143.3273,143.415,109162.0
2021-06-17 12:30:00,147.15,147.25,146.94,147.24,37025.0,143.415,143.5125,143.2103,143.5027,37025.0
2021-06-17 12:40:00,147.25,147.3,146.84,146.97,32345.0,143.5125,143.5612,143.1129,143.2396,32345.0
2021-06-17 12:50:00,146.97,147.03,146.8,146.8,34804.0,143.2396,143.2981,143.0739,143.0739,34804.0
2021-06-17 13:00:00,146.81,147.2,146.8,147.02,146857.0,143.0836,143.4637,143.0739,143.2883,146857.0
2021-06-17 13:10:00,147.03,147.09,146.63,146.65,92601.0,143.2981,143.3565,142.9082,142.9277,92601.0
2021-06-17 13:20:00,146.65,146.99,146.61,146.9,31357.0,142.9277,143.2591,142.8887,143.1714,31357.0
2021-06-17 13:30:00,146.87,146.93,146.7,146.73,68546.0,143.1421,143.2006,142.9764,143.0057,68546.0
2021-06-17 13:40:00,146.72,146.96,146.7,146.81,64761.0,142.9959,143.2298,142.9764,143.0836,64761.0
2021-06-17 13:50:00,146.8,146.8,146.46,146.62,45436.0,143.0739,143.0739,142.7425,142.8985,45436.0
2021-06-17 14:00:00,146.63,146.72,146.47,146.51,28974.0,142.9082,142.9959,142.7523,142.7913,28974.0
2021-06-17 14:10:00,146.52,146.64,146.34,146.4,21544.0,142.801,142.918,142.6256,142.6841,21544.0
2021-06-17 14:20:00,146.4,146.4,146.26,146.35,26270.0,142.6841,142.6841,142.5476,142.6353,26270.0
2021-06-17 14:30:00,146.36,146.48,146.26,146.39,31274.0,142.6451,142.762,142.5476,142.6743,31274.0
2021-06-17 14:40:00,146.4,146.46,146.27,146.37,46249.0,142.6841,142.7425,142.5574,142.6548,46249.0
2021-06-17 14:50:00,146.37,146.56,146.33,146.4,32905.0,142.6548,142.84,142.6158,142.6841,32905.0
2021-06-17 15:00:00,146.42,146.76,146.36,146.69,36153.0,142.7035,143.0349,142.6451,142.9667,36153.0
2021-06-17 15:10:00,146.69,147.0,146.67,147.0,27872.0,142.9667,143.2688,142.9472,143.2688,27872.0
2021-06-17 15:20:00,147.01,147.03,146.73,146.79,33629.0,143.2786,143.2981,143.0057,143.0642,33629.0
2021-06-17 15:30:00,146.76,146.93,146.68,146.83,68916.0,143.0349,143.2006,142.9569,143.1031,68916.0
2021-06-17 15:40:00,146.81,146.98,146.72,146.77,54753.0,143.0836,143.2493,142.9959,143.0447,54753.0
2021-06-17 15:50:00,146.8,146.9,146.41,146.44,215818.0,143.0739,143.1714,142.6938,142.723,215818.0
2021-06-18 09:30:00,146.11,146.33,144.59,145.57,723153.0,142.4014,142.6158,140.92,141.8751,723153.0
2021-06-18 09:40:00,145.57,146.1,145.36,145.98,42165.0,141.8751,142.3917,141.6704,142.2747,42165.0
2021-06-18 09:50:00,145.91,146.14,145.41,146.06,33105.0,142.2065,142.4307,141.7192,142.3527,33105.0
2021-06-18 10:00:00,146.03,146.24,145.6,146.24,54582.0,142.3234,142.5281,141.9044,142.5281,54582.0
2021-06-18 10:10:00,146.22,146.35,145.96,146.3,56135.0,142.5086,142.6353,142.2552,142.5866,56135.0
2021-06-18 10:20:00,146.29,146.46,146.24,146.4,40519.0,142.5768,142.7425,142.5281,142.6841,40519.0
2021-06-18 10:30:00,146.38,146.39,146.11,146.39,50683.0,142.6646,142.6743,142.4014,142.6743,50683.0
2021-06-18 10:40:00,146.39,146.42,146.01,146.18,99072.0,142.6743,142.7035,142.304,142.4696,99072.0
2021-06-18 10:50:00,146.17,146.38,146.02,146.35,44552.0,142.4599,142.6646,142.3137,142.6353,44552.0
2021-06-18 11:00:00,146.32,146.49,146.19,146.2,37706.0,142.6061,142.7718,142.4794,142.4891,37706.0
2021-06-18 11:10:00,146.18,146.25,145.73,145.87,107369.0,142.4696,142.5379,142.0311,142.1675,107369.0
2021-06-18 11:20:00,145.82,146.08,145.52,145.53,51413.0,142.1188,142.3722,141.8264,141.8361,51413.0
2021-06-18 11:30:00,145.53,146.05,145.44,146.05,42977.0,141.8361,142.3429,141.7484,142.3429,42977.0
2021-06-18 11:40:00,146.02,146.03,145.63,145.72,23503.0,142.3137,142.3234,141.9336,142.0213,23503.0
2021-06-18 11:50:00,145.74,145.77,145.53,145.67,39344.0,142.0408,142.07,141.8361,141.9726,39344.0
2021-06-18 12:00:00,145.68,145.96,145.62,145.96,19908.0,141.9823,142.2552,141.9238,142.2552,19908.0
2021-06-18 12:10:00,145.97,145.99,145.85,145.97,23298.0,142.265,142.2845,142.148,142.265,23298.0
2021-06-18 12:20:00,145.97,145.99,145.85,145.94,18608.0,142.265,142.2845,142.148,142.2357,18608.0
2021-06-18 12:30:00,145.95,146.13,145.95,146.06,13541.0,142.2455,142.4209,142.2455,142.3527,13541.0
2021-06-18 12:40:00,146.06,146.13,145.87,145.95,11781.0,142.3527,142.4209,142.1675,142.2455,11781.0
2021-06-18 12:50:00,145.98,146.1,145.95,146.03,11187.0,142.2747,142.3917,142.2455,142.3234,11187.0
2021-06-18 13:00:00,146.04,146.07,145.92,146.06,11683.0,142.3332,142.3624,142.2162,142.3527,11683.0
2021-06-18 13:10:00,146.05,146.25,146.03,146.24,13845.0,142.3429,142.5379,142.3234,142.5281,13845.0
2021-06-18 13:20:00,146.24,146.24,145.87,145.87,12578.0,142.5281,142.5281,142.1675,142.1675,12578.0
2021-06-18 13:30:00,145.9,146.02,145.89,145.99,11195.0,142.1967,142.3137,142.187,142.2845,11195.0
2021-06-18 13:40:00,145.95,145.97,145.8,145.81,10025.0,142.2455,142.265,142.0993,142.109,10025.0
2021-06-18 13:50:00,145.81,145.95,145.74,145.92,12141.0,142.109,142.2455,142.0408,142.2162,12141.0
2021-06-18 14:00:00,145.9,146.19,145.82,145.93,27152.0,142.1967,142.4794,142.1188,142.226,27152.0
2021-06-18 14:10:00,145.9,145.9,145.68,145.74,25879.0,142.1967,142.1967,141.9823,142.0408,25879.0
2021-06-18 14:20:00,145.75,145.87,145.6,145.65,24091.0,142.0506,142.1675,141.9044,141.9531,24091.0
2021-06-18 14:30:00,145.65,145.66,145.37,145.47,27633.0,141.9531,141.9628,141.6802,141.7777,27633.0
2021-06-18 14:40:00,145.48,145.5,145.39,145.43,19662.0,141.7874,141.8069,141.6997,141.7387,19662.0
2021-06-18 14:50:00,145.44,145.5,145.32,145.37,25510.0,141.7484,141.8069,141.6315,141.6802,25510.0
2021-06-18 15:00:00,145.38,145.51,145.29,145.37,37498.0,141.6899,141.8166,141.6022,141.6802,37498.0
2021-06-18 15:10:00,145.37,145.82,145.37,145.81,30090.0,141.6802,142.1188,141.6802,142.109,30090.0
2021-06-18 15:20:00,145.81,145.88,145.66,145.66,28970.0,142.109,142.1773,141.9628,141.9628,28970.0
2021-06-18 15:30:00,145.67,145.76,145.58,145.59,33541.0,141.9726,142.0603,141.8849,141.8946,33541.0
2021-06-18 15:40:00,145.6,145.74,145.21,145.21,54995.0,141.9044,142.0408,141.5243,141.5243,54995.0
2021-06-18 15:50:00,145.3,145.42,144.29,144.7,477499.0,141.612,141.7289,140.6276,141.0272,477499.0
2021-06-21 09:30:00,145.96,146.19,145.27,145.75,91125.0,142.2552,142.4794,141.5827,142.0506,91125.0
2021-06-21 09:40:00,145.79,145.92,145.54,145.68,35642.0,142.0895,142.2162,141.8459,141.9823,35642.0
2021-06-21 09:50:00,145.63,145.63,145.36,145.46,38625.0,141.9336,141.9336,141.6704,141.7679,38625.0
2021-06-21 10:00:00,145.5,145.81,145.46,145.77,45325.0,141.8069,142.109,141.7679,142.07,45325.0
2021-06-21 10:10:00,145.82,145.84,145.38,145.47,28035.0,142.1188,142.1383,141.6899,141.7777,28035.0
2021-06-21 10:20:00,145.45,145.58,145.38,145.5,34257.0,141.7582,141.8849,141.6899,141.8069,34257.0
2021-06-21 10:30:00,145.5,145.86,145.48,145.74,47090.0,141.8069,142.1578,141.7874,142.0408,47090.0
2021-06-21 10:40:00,145.73,145.77,145.61,145.68,65022.0,142.0311,142.07,141.9141,141.9823,65022.0
2021-06-21 10:50:00,145.69,145.86,145.56,145.56,69063.0,141.9921,142.1578,141.8654,141.8654,69063.0
2021-06-21 11:00:00,145.56,145.7,145.47,145.56,40282.0,141.8654,142.0018,141.7777,141.8654,40282.0
2021-06-21 11:10:00,145.52,145.94,145.47,145.92,63481.0,141.8264,142.2357,141.7777,142.2162,63481.0
2021-06-21 11:20:00,145.89,146.0,145.77,145.82,26220.0,142.187,142.2942,142.07,142.1188,26220.0
2021-06-21 11:30:00,145.84,145.84,145.64,145.7,22818.0,142.1383,142.1383,141.9433,142.0018,22818.0
2021-06-21 11:40:00,145.69,145.75,145.47,145.5,59581.0,141.9921,142.0506,141.7777,141.8069,59581.0
2021-06-21 11:50:00,145.48,145.58,145.35,145.35,25560.0,141.7874,141.8849,141.6607,141.6607,25560.0
2021-06-21 12:00:00,145.36,145.42,145.21,145.22,19813.0,141.6704,141.7289,141.5243,141.534,19813.0
2021-06-21 12:10:00,145.22,145.31,145.14,145.15,18364.0,141.534,141.6217,141.456,141.4658,18364.0
2021-06-21 12:20:00,145.17,145.44,145.14,145.4,15584.0,141.4853,141.7484,141.456,141.7094,15584.0
2021-06-21 12:30:00,145.4,145.46,145.19,145.35,25250.0,141.7094,141.7679,141.5048,141.6607,25250.0
2021-06-21 12:40:00,145.37,145.52,145.25,145.25,16075.0,141.6802,141.8264,141.5632,141.5632,16075.0
2021-06-21 12:50:00,145.2,145.33,145.12,145.12,18789.0,141.5145,141.6412,141.4365,141.4365,18789.0
2021-06-21 13:00:00,145.12,145.22,145.08,145.22,25406.0,141.4365,141.534,141.3976,141.534,25406.0
2021-06-21 13:10:00,145.23,145.4,145.19,145.4,18706.0,141.5437,141.7094,141.5048,141.7094,18706.0
2021-06-21 13:20:00,145.43,145.45,145.34,145.34,30216.0,141.7387,141.7582,141.651,141.651,30216.0
2021-06-21 13:30:00,145.35,145.4,145.13,145.14,31064.0,141.6607,141.7094,141.4463,141.456,31064.0
2021-06-21 13:40:00,145.14,145.55,145.13,145.55,61269.0,141.456,141.8556,141.4463,141.8556,61269.0
2021-06-21 13:50:00,145.57,145.64,145.44,145.45,27073.0,141.8751,141.9433,141.7484,141.7582,27073.0
2021-06-21 14:00:00,145.46,145.68,145.39,145.68,16492.0,141.7679,141.9823,141.6997,141.9823,16492.0
2021-06-21 14:10:00,145.68,145.78,145.66,145.66,16458.0,141.9823,142.0798,141.9628,141.9628,16458.0
2021-06-21 14:20:00,145.61,145.63,145.49,145.52,19289.0,141.9141,141.9336,141.7971,141.8264,19289.0
2021-06-21 14:30:00,145.49,145.5,145.31,145.32,37799.0,141.7971,141.8069,141.6217,141.6315,37799.0
2021-06-21 14:40:00,145.34,145.47,145.26,145.37,71919.0,141.651,141.7777,141.573,141.6802,71919.0
2021-06-21 14:50:00,145.37,145.68,145.35,145.65,24132.0,141.6802,141.9823,141.6607,141.9531,24132.0
2021-06-21 15:00:00,145.63,145.75,145.56,145.71,21015.0,141.9336,142.0506,141.8654,142.0116,21015.0
2021-06-21 15:10:00,145.71,145.71,145.46,145.57,51388.0,142.0116,142.0116,141.7679,141.8751,51388.0
2021-06-21 15:20:00,145.57,145.59,145.31,145.35,29087.0,141.8751,141.8946,141.6217,141.6607,29087.0
2021-06-21 15:30:00,145.37,145.38,145.22,145.29,60952.0,141.6802,141.6899,141.534,141.6022,60952.0
2021-06-21 15:40:00,145.3,145.33,145.13,145.27,79344.0,141.612,141.6412,141.4463,141.5827,79344.0
2021-06-21 15:50:00,145.29,145.71,145.1,145.66,331460.0,141.6022,142.0116,141.417,141.9628,331460.0
2021-06-22 09:30:00,145.71,146.0,145.38,145.85,51416.0,142.0116,142.2942,141.6899,142.148,51416.0
2021-06-22 09:40:00,145.83,145.92,145.03,145.2,29241.0,142.1285,142.2162,141.3488,141.5145,29241.0
2021-06-22 09:50:00,145.19,145.54,145.19,145.36,25302.0,141.5048,141.8459,141.5048,141.6704,25302.0
2021-06-22 10:00:00,145.38,145.54,145.24,145.52,13779.0,141.6899,141.8459,141.5535,141.8264,13779.0
2021-06-22 10:10:00,145.5,145.57,145.23,145.3,18390.0,141.8069,141.8751,141.5437,141.612,18390.0
2021-06-22 10:20:00,145.31,145.52,145.25,145.41,16801.0,141.6217,141.8264,141.5632,141.7192,16801.0
2021-06-22 10:30:00,145.38,145.69,145.36,145.49,18841.0,141.6899,141.9921,141.6704,141.7971,18841.0
2021-06-22 10:40:00,145.5,145.5,145.32,145.42,16511.0,141.8069,141.8069,141.6315,141.7289,16511.0
2021-06-22 10:50:00,145.45,145.51,145.25,145.36,11820.0,141.7582,141.8166,141.5632,141.6704,11820.0
2021-06-22 11:00:00,145.37,145.46,145.24,145.44,13029.0,141.6802,141.7679,141.5535,141.7484,13029.0
2021-06-22 11:10:00,145.47,145.65,145.47,145.51,14408.0,141.7777,141.9531,141.7777,141.8166,14408.0
2021-06-22 11:20:00,145.53,145.64,145.48,145.48,14803.0,141.8361,141.9433,141.7874,141.7874,14803.0
2021-06-22 11:30:00,145.47,145.56,145.31,145.35,18661.0,141.7777,141.8654,141.6217,141.6607,18661.0
2021-06-22 11:40:00,145.34,145.4,145.19,145.25,13471.0,141.651,141.7094,141.5048,141.5632,13471.0
2021-06-22 11:50:00,145.27,145.29,145.12,145.16,10193.0,141.5827,141.6022,141.4365,141.4755,10193.0
2021-06-22 12:00:00,145.14,145.23,145.1,145.22,16196.0,141.456,141.5437,141.417,141.534,16196.0
2021-06-22 12:10:00,145.23,145.34,145.19,145.2,11901.0,141.5437,141.651,141.5048,141.5145,11901.0
2021-06-22 12:20:00,145.24,145.4,145.21,145.36,10443.0,141.5535,141.7094,141.5243,141.6704,10443.0
2021-06-22 12:30:00,145.31,145.33,145.13,145.19,11146.0,141.6217,141.6412,141.4463,141.5048,11146.0
2021-06-22 12:40:00,145.2,145.2,145.08,145.08,16844.0,141.5145,141.5145,141.3976,141.3976,16844.0
2021-06-22 12:50:00,145.09,145.15,145.01,145.08,18976.0,141.4073,141.4658,141.3293,141.3976,18976.0
2021-06-22 13:00:00,145.08,145.12,145.01,145.09,6643.0,141.3976,141.4365,141.3293,141.4073,6643.0
2021-06-22 13:10:00,145.12,145.22,145.06,145.21,11185.0,141.4365,141.534,141.3781,141.5243,11185.0
2021-06-22 13:20:00,145.21,145.5,145.21,145.43,9922.0,141.5243,141.8069,141.5243,141.7387,9922.0
2021-06-22 13:30:00,145.42,145.47,145.35,145.41,11479.0,141.7289,141.7777,141.6607,141.7192,11479.0
2021-06-22 13:40:00,145.39,145.44,145.33,145.4,16076.0,141.6997,141.7484,141.6412,141.7094,16076.0
2021-06-22 13:50:00,145.4,145.47,145.37,145.42,12847.0,141.7094,141.7777,141.6802,141.7289,12847.0
2021-06-22 14:00:00,145.43,145.48,145.37,145.39,23291.0,141.7387,141.7874,141.6802,141.6997,23291.0
2021-06-22 14:10:00,145.38,145.55,145.36,145.53,9446.0,141.6899,141.8556,141.6704,141.8361,9446.0
2021-06-22 14:20:00,145.51,145.66,145.47,145.66,11391.0,141.8166,141.9628,141.7777,141.9628,11391.0
2021-06-22 14:30:00,145.65,145.72,145.61,145.72,14101.0,141.9531,142.0213,141.9141,142.0213,14101.0
2021-06-22 14:40:00,145.73,145.84,145.72,145.8,19253.0,142.0311,142.1383,142.0213,142.0993,19253.0
2021-06-22 14:50:00,145.82,145.9,145.73,145.74,49397.0,142.1188,142.1967,142.0311,142.0408,49397.0
2021-06-22 15:00:00,145.75,145.83,145.41,145.78,86490.0,142.0506,142.1285,141.7192,142.0798,86490.0
2021-06-22 15:10:00,145.77,145.96,145.77,145.9,26205.0,142.07,142.2552,142.07,142.1967,26205.0
2021-06-22 15:20:00,145.91,146.0,145.91,145.98,22785.0,142.2065,142.2942,142.2065,142.2747,22785.0
2021-06-22 15:30:00,145.99,146.0,145.86,145.89,27438.0,142.2845,142.2942,142.1578,142.187,27438.0
2021-06-22 15:40:00,145.88,145.98,145.79,145.88,36992.0,142.1773,142.2747,142.0895,142.1773,36992.0
2021-06-22 15:50:00,145.83,145.88,145.68,145.85,118638.0,142.1285,142.1773,141.9823,142.148,118638.0
2021-06-23 09:30:00,145.44,145.7,145.17,145.25,39892.0,141.7484,142.0018,141.4853,141.5632,39892.0
2021-06-23 09:40:00,145.25,145.31,144.79,144.93,26245.0,141.5632,141.6217,141.1149,141.2514,26245.0
2021-06-23 09:50:00,144.93,145.05,144.69,145.05,24242.0,141.2514,141.3683,141.0175,141.3683,24242.0
2021-06-23 10:00:00,145.07,145.18,144.75,144.78,23617.0,141.3878,141.495,141.0759,141.1052,23617.0
2021-06-23 10:10:00,144.75,144.85,144.5,144.75,93258.0,141.0759,141.1734,140.8323,141.0759,93258.0
2021-06-23 10:20:00,144.75,144.99,144.65,144.9,48922.0,141.0759,141.3098,140.9785,141.2221,48922.0
2021-06-23 10:30:00,144.98,145.05,144.86,144.93,15590.0,141.3001,141.3683,141.1831,141.2514,15590.0
2021-06-23 10:40:00,144.93,145.08,144.86,145.0,22384.0,141.2514,141.3976,141.1831,141.3196,22384.0
2021-06-23 10:50:00,145.01,145.03,144.82,144.91,21024.0,141.3293,141.3488,141.1442,141.2319,21024.0
2021-06-23 11:00:00,144.92,145.08,144.86,145.05,24854.0,141.2416,141.3976,141.1831,141.3683,24854.0
2021-06-23 11:10:00,145.07,145.07,144.9,144.95,13298.0,141.3878,141.3878,141.2221,141.2709,13298.0
2021-06-23 11:20:00,144.94,145.03,144.93,144.99,11241.0,141.2611,141.3488,141.2514,141.3098,11241.0
2021-06-23 11:30:00,145.0,145.02,144.91,144.97,9439.0,141.3196,141.3391,141.2319,141.2903,9439.0
2021-06-23 11:40:00,144.95,145.03,144.93,144.95,9771.0,141.2709,141.3488,141.2514,141.2709,9771.0
2021-06-23 11:50:00,144.95,145.01,144.92,144.95,14106.0,141.2709,141.3293,141.2416,141.2709,14106.0
2021-06-23 12:00:00,144.95,144.97,144.79,144.84,48412.0,141.2709,141.2903,141.1149,141.1636,48412.0
2021-06-23 12:10:00,144.84,144.85,144.7,144.82,35505.0,141.1636,141.1734,141.0272,141.1442,35505.0
2021-06-23 12:20:00,144.82,144.83,144.76,144.81,38728.0,141.1442,141.1539,141.0857,141.1344,38728.0
2021-06-23 12:30:00,144.82,144.83,144.64,144.65,55300.0,141.1442,141.1539,140.9687,140.9785,55300.0
2021-06-23 12:40:00,144.65,144.89,144.62,144.84,41580.0,140.9785,141.2124,140.9492,141.1636,41580.0
2021-06-23 12:50:00,144.83,145.04,144.82,145.0,16907.0,141.1539,141.3586,141.1442,141.3196,16907.0
2021-06-23 13:00:00,144.99,145.01,144.85,144.9,17762.0,141.3098,141.3293,141.1734,141.2221,17762.0
2021-06-23 13:10:00,144.91,144.99,144.89,144.91,15615.0,141.2319,141.3098,141.2124,141.2319,15615.0
2021-06-23 13:20:00,144.93,144.97,144.87,144.95,13655.0,141.2514,141.2903,141.1929,141.2709,13655.0
2021-06-23 13:30:00,144.93,145.07,144.9,145.01,24767.0,141.2514,141.3878,141.2221,141.3293,24767.0
2021-06-23 13:40:00,145.02,145.07,144.98,145.03,28055.0,141.3391,141.3878,141.3001,141.3488,28055.0
2021-06-23 13:50:00,145.02,145.06,144.96,145.0,21492.0,141.3391,141.3781,141.2806,141.3196,21492.0
2021-06-23 14:00:00,144.99,145.04,144.87,145.01,22951.0,141.3098,141.3586,141.1929,141.3293,22951.0
2021-06-23 14:10:00,145.01,145.06,144.95,144.97,19930.0,141.3293,141.3781,141.2709,141.2903,19930.0
2021-06-23 14:20:00,144.95,145.1,144.9,145.02,21177.0,141.2709,141.417,141.2221,141.3391,21177.0
2021-06-23 14:30:00,145.03,145.19,145.0,145.19,15714.0,141.3488,141.5048,141.3196,141.5048,15714.0
2021-06-23 14:40:00,145.2,145.34,145.04,145.32,65642.0,141.5145,141.651,141.3586,141.6315,65642.0
2021-06-23 14:50:00,145.34,145.36,145.04,145.18,29827.0,141.651,141.6704,141.3586,141.495,29827.0
2021-06-23 15:00:00,145.19,145.2,145.07,145.1,18088.0,141.5048,141.5145,141.3878,141.417,18088.0
2021-06-23 15:10:00,145.11,145.28,145.11,145.21,20932.0,141.4268,141.5925,141.4268,141.5243,20932.0
2021-06-23 15:20:00,145.22,145.38,145.17,145.38,59121.0,141.534,141.6899,141.4853,141.6899,59121.0
2021-06-23 15:30:00,145.38,145.46,145.12,145.17,56861.0,141.6899,141.7679,141.4365,141.4853,56861.0
2021-06-23 15:40:00,145.16,145.19,144.9,145.13,86125.0,141.4755,141.5048,141.2221,141.4463,86125.0
2021-06-23 15:50:00,145.05,145.13,144.92,145.03,148614.0,141.3683,141.4463,141.2416,141.3488,148614.0
2021-06-24 09:30:00,145.38,145.67,144.87,145.35,75424.0,141.6899,141.9726,141.1929,141.6607,75424.0
2021-06-24 09:40:00,145.35,145.35,145.04,145.11,25122.0,141.6607,141.6607,141.3586,141.4268,25122.0
2021-06-24 09:50:00,145.12,145.19,144.88,145.0,19444.0,141.4365,141.5048,141.2026,141.3196,19444.0
2021-06-24 10:00:00,145.01,145.42,144.93,145.25,34599.0,141.3293,141.7289,141.2514,141.5632,34599.0
2021-06-24 10:10:00,145.27,145.55,145.2,145.51,72557.0,141.5827,141.8556,141.5145,141.8166,72557.0
2021-06-24 10:20:00,145.56,145.87,145.51,145.84,32479.0,141.8654,142.1675,141.8166,142.1383,32479.0
2021-06-24 10:30:00,145.86,145.94,145.58,145.81,88078.0,142.1578,142.2357,141.8849,142.109,88078.0
2021-06-24 10:40:00,145.81,146.07,145.77,145.91,24901.0,142.109,142.3624,142.07,142.2065,24901.0
2021-06-24 10:50:00,145.91,145.98,145.68,145.73,19567.0,142.2065,142.2747,141.9823,142.0311,19567.0
2021-06-24 11:00:00,145.74,145.77,145.57,145.61,19488.0,142.0408,142.07,141.8751,141.9141,19488.0
2021-06-24 11:10:00,145.61,145.77,145.57,145.71,13178.0,141.9141,142.07,141.8751,142.0116,13178.0
2021-06-24 11:20:00,145.66,145.93,145.65,145.82,14790.0,141.9628,142.226,141.9531,142.1188,14790.0
2021-06-24 11:30:00,145.82,145.83,145.66,145.66,12039.0,142.1188,142.1285,141.9628,141.9628,12039.0
2021-06-24 11:40:00,145.66,145.7,145.53,145.68,15215.0,141.9628,142.0018,141.8361,141.9823,15215.0
2021-06-24 11:50:00,145.68,145.77,145.65,145.67,10738.0,141.9823,142.07,141.9531,141.9726,10738.0
2021-06-24 12:00:00,145.67,145.98,145.67,145.89,12953.0,141.9726,142.2747,141.9726,142.187,12953.0
2021-06-24 12:10:00,145.86,146.0,145.76,145.87,23957.0,142.1578,142.2942,142.0603,142.1675,23957.0
2021-06-24 12:20:00,145.89,145.92,145.71,145.73,11358.0,142.187,142.2162,142.0116,142.0311,11358.0
2021-06-24 12:30:00,145.75,145.84,145.71,145.73,14360.0,142.0506,142.1383,142.0116,142.0311,14360.0
2021-06-24 12:40:00,145.74,145.76,145.52,145.56,18120.0,142.0408,142.0603,141.8264,141.8654,18120.0
2021-06-24 12:50:00,145.54,145.54,145.29,145.33,24194.0,141.8459,141.8459,141.6022,141.6412,24194.0
2021-06-24 13:00:00,145.31,145.4,145.12,145.12,14726.0,141.6217,141.7094,141.4365,141.4365,14726.0
2021-06-24 13:10:00,145.14,145.24,145.09,145.1,28073.0,141.456,141.5535,141.4073,141.417,28073.0
2021-06-24 13:20:00,145.09,145.22,145.01,145.2,12801.0,141.4073,141.534,141.3293,141.5145,12801.0
2021-06-24 13:30:00,145.12,145.14,145.01,145.07,12847.0,141.4365,141.456,141.3293,141.3878,12847.0
2021-06-24 13:40:00,145.07,145.18,145.06,145.14,13037.0,141.3878,141.495,141.3781,141.456,13037.0
2021-06-24 13:50:00,145.15,145.41,145.13,145.29,26747.0,141.4658,141.7192,141.4463,141.6022,26747.0
2021-06-24 14:00:00,145.3,145.58,145.3,145.51,12367.0,141.612,141.8849,141.612,141.8166,12367.0
2021-06-24 14:10:00,145.52,145.63,145.48,145.49,10322.0,141.8264,141.9336,141.7874,141.7971,10322.0
2021-06-24 14:20:00,145.48,145.6,145.46,145.54,8775.0,141.7874,141.9044,141.7679,141.8459,8775.0
2021-06-24 14:30:00,145.56,145.72,145.54,145.72,9859.0,141.8654,142.0213,141.8459,142.0213,9859.0
2021-06-24 14:40:00,145.71,145.72,145.54,145.57,42304.0,142.0116,142.0213,141.8459,141.8751,42304.0
2021-06-24 14:50:00,145.57,145.69,145.51,145.6,72110.0,141.8751,141.9921,141.8166,141.9044,72110.0
2021-06-24 15:00:00,145.59,145.65,145.48,145.62,63909.0,141.8946,141.9531,141.7874,141.9238,63909.0
2021-06-24 15:10:00,145.62,145.7,145.59,145.61,23022.0,141.9238,142.0018,141.8946,141.9141,23022.0
2021-06-24 15:20:00,145.62,145.64,145.53,145.55,19680.0,141.9238,141.9433,141.8361,141.8556,19680.0
2021-06-24 15:30:00,145.56,145.71,145.53,145.69,26272.0,141.8654,142.0116,141.8361,141.9921,26272.0
2021-06-24 15:40:00,145.71,145.87,145.71,145.72,27195.0,142.0116,142.1675,142.0116,142.0213,27195.0
2021-06-24 15:50:00,145.72,145.81,145.57,145.62,93754.0,142.0213,142.109,141.8751,141.9238,93754.0
2021-06-25 09:30:00,145.59,145.79,144.88,144.96,66235.0,141.8946,142.0895,141.2026,141.2806,66235.0
2021-06-25 09:40:00,145.03,145.24,144.8,145.16,52214.0,141.3488,141.5535,141.1247,141.4755,52214.0
2021-06-25 09:50:00,145.16,145.56,145.16,145.45,64045.0,141.4755,141.8654,141.4755,141.7582,64045.0
2021-06-25 10:00:00,145.45,145.81,145.34,145.75,28426.0,141.7582,142.109,141.651,142.0506,28426.0
2021-06-25 10:10:00,145.75,146.12,145.63,146.12,95513.0,142.0506,142.4112,141.9336,142.4112,95513.0
2021-06-25 10:20:00,146.08,146.24,145.68,145.71,61787.0,142.3722,142.5281,141.9823,142.0116,61787.0
2021-06-25 10:30:00,145.67,145.69,145.41,145.52,30409.0,141.9726,141.9921,141.7192,141.8264,30409.0
2021-06-25 10:40:00,145.53,145.57,145.41,145.44,26485.0,141.8361,141.8751,141.7192,141.7484,26485.0
2021-06-25 10:50:00,145.44,145.5,145.3,145.41,29948.0,141.7484,141.8069,141.612,141.7192,29948.0
2021-06-25 11:00:00,145.41,145.46,145.27,145.39,24782.0,141.7192,141.7679,141.5827,141.6997,24782.0
2021-06-25 11:10:00,145.39,145.57,145.38,145.57,18525.0,141.6997,141.8751,141.6899,141.8751,18525.0
2021-06-25 11:20:00,145.58,145.69,145.55,145.56,19484.0,141.8849,141.9921,141.8556,141.8654,19484.0
2021-06-25 11:30:00,145.56,145.72,145.54,145.67,21335.0,141.8654,142.0213,141.8459,141.9726,21335.0
2021-06-25 11:40:00,145.65,145.79,145.65,145.69,17706.0,141.9531,142.0895,141.9531,141.9921,17706.0
2021-06-25 11:50:00,145.69,145.82,145.66,145.78,18546.0,141.9921,142.1188,141.9628,142.0798,18546.0
2021-06-25 12:00:00,145.78,145.78,145.53,145.53,18291.0,142.0798,142.0798,141.8361,141.8361,18291.0
2021-06-25 12:10:00,145.54,145.65,145.52,145.64,13455.0,141.8459,141.9531,141.8264,141.9433,13455.0
2021-06-25 12:20:00,145.64,145.64,145.32,145.43,16719.0,141.9433,141.9433,141.6315,141.7387,16719.0
2021-06-25 12:30:00,145.43,145.63,145.42,145.63,17710.0,141.7387,141.9336,141.7289,141.9336,17710.0
2021-06-25 12:40:00,145.63,145.7,145.59,145.62,26830.0,141.9336,142.0018,141.8946,141.9238,26830.0
2021-06-25 12:50:00,145.62,145.66,145.5,145.51,20079.0,141.9238,141.9628,141.8069,141.8166,20079.0
2021-06-25 13:00:00,145.52,145.58,145.46,145.47,11705.0,141.8264,141.8849,141.7679,141.7777,11705.0
2021-06-25 13:10:00,145.46,145.48,145.34,145.46,13030.0,141.7679,141.7874,141.651,141.7679,13030.0
2021-06-25 13:20:00,145.45,145.55,145.43,145.53,14951.0,141.7582,141.8556,141.7387,141.8361,14951.0
2021-06-25 13:30:00,145.54,145.66,145.52,145.66,31714.0,141.8459,141.9628,141.8264,141.9628,31714.0
2021-06-25 13:40:00,145.7,145.73,145.58,145.6,13650.0,142.0018,142.0311,141.8849,141.9044,13650.0
2021-06-25 13:50:00,145.59,145.64,145.43,145.43,13759.0,141.8946,141.9433,141.7387,141.7387,13759.0
2021-06-25 14:00:00,145.45,145.63,145.44,145.62,17181.0,141.7582,141.9336,141.7484,141.9238,17181.0
2021-06-25 14:10:00,145.62,145.72,145.57,145.65,15799.0,141.9238,142.0213,141.8751,141.9531,15799.0
2021-06-25 14:20:00,145.67,145.71,145.66,145.67,16970.0,141.9726,142.0116,141.9628,141.9726,16970.0
2021-06-25 14:30:00,145.68,145.82,145.62,145.63,23757.0,141.9823,142.1188,141.9238,141.9336,23757.0
2021-06-25 14:40:00,145.61,145.64,145.53,145.55,26673.0,141.9141,141.9433,141.8361,141.8556,26673.0
2021-06-25 14:50:00,145.52,145.62,145.5,145.61,21804.0,141.8264,141.9238,141.8069,141.9141,21804.0
2021-06-25 15:00:00,145.61,145.72,145.59,145.65,26079.0,141.9141,142.0213,141.8946,141.9531,26079.0
2021-06-25 15:10:00,145.65,145.66,145.56,145.56,21778.0,141.9531,141.9628,141.8654,141.8654,21778.0
2021-06-25 15:20:00,145.56,145.63,145.51,145.52,30015.0,141.8654,141.9336,141.8166,141.8264,30015.0
2021-06-25 15:30:00,145.51,145.52,145.22,145.39,32700.0,141.8166,141.8264,141.534,141.6997,32700.0
2021-06-25 15:40:00,145.37,145.49,145.34,145.37,44648.0,141.6802,141.7971,141.651,141.6802,44648.0
2021-06-25 15:50:00,145.4,145.45,144.96,145.34,202987.0,141.7094,141.7582,141.2806,141.651,202987.0
2021-06-28 09:30:00,145.27,145.58,144.75,144.75,59036.0,141.5827,141.8849,141.0759,141.0759,59036.0
2021-06-28 09:40:00,144.75,144.85,144.41,144.73,44305.0,141.0759,141.1734,140.7446,141.0564,44305.0
2021-06-28 09:50:00,144.71,144.9,144.46,144.83,37089.0,141.0369,141.2221,140.7933,141.1539,37089.0
2021-06-28 10:00:00,144.88,144.99,144.7,144.87,24435.0,141.2026,141.3098,141.0272,141.1929,24435.0
2021-06-28 10:10:00,144.9,145.31,144.9,145.23,19134.0,141.2221,141.6217,141.2221,141.5437,19134.0
2021-06-28 10:20:00,145.22,145.27,145.08,145.1,9478.0,141.534,141.5827,141.3976,141.417,9478.0
2021-06-28 10:30:00,145.09,145.09,144.81,144.96,24566.0,141.4073,141.4073,141.1344,141.2806,24566.0
2021-06-28 10:40:00,144.98,145.04,144.9,144.96,22926.0,141.3001,141.3586,141.2221,141.2806,22926.0
2021-06-28 10:50:00,144.98,145.05,144.71,144.75,20142.0,141.3001,141.3683,141.0369,141.0759,20142.0
2021-06-28 11:00:00,144.75,144.86,144.71,144.76,19345.0,141.0759,141.1831,141.0369,141.0857,19345.0
2021-06-28 11:10:00,144.73,144.87,144.69,144.81,18772.0,141.0564,141.1929,141.0175,141.1344,18772.0
2021-06-28 11:20:00,144.82,144.82,144.61,144.74,22540.0,141.1442,141.1442,140.9395,141.0662,22540.0
2021-06-28 11:30:00,144.76,144.82,144.74,144.76,13259.0,141.0857,141.1442,141.0662,141.0857,13259.0
2021-06-28 11:40:00,144.75,144.82,144.67,144.77,9579.0,141.0759,141.1442,140.998,141.0954,9579.0
2021-06-28 11:50:00,144.75,144.77,144.63,144.68,24910.0,141.0759,141.0954,140.959,141.0077,24910.0
2021-06-28 12:00:00,144.71,144.81,144.68,144.76,22349.0,141.0369,141.1344,141.0077,141.0857,22349.0
2021-06-28 12:10:00,144.77,144.82,144.74,144.78,12023.0,141.0954,141.1442,141.0662,141.1052,12023.0
2021-06-28 12:20:00,144.77,145.06,144.77,144.92,26524.0,141.0954,141.3781,141.0954,141.2416,26524.0
2021-06-28 12:30:00,144.91,144.92,144.76,144.78,12430.0,141.2319,141.2416,141.0857,141.1052,12430.0
2021-06-28 12:40:00,144.79,144.79,144.7,144.75,17932.0,141.1149,141.1149,141.0272,141.0759,17932.0
2021-06-28 12:50:00,144.75,144.81,144.66,144.71,23130.0,141.0759,141.1344,140.9882,141.0369,23130.0
2021-06-28 13:00:00,144.72,144.82,144.7,144.8,13728.0,141.0467,141.1442,141.0272,141.1247,13728.0
2021-06-28 13:10:00,144.78,144.79,144.73,144.77,12239.0,141.1052,141.1149,141.0564,141.0954,12239.0
2021-06-28 13:20:00,144.78,144.88,144.76,144.8,10926.0,141.1052,141.2026,141.0857,141.1247,10926.0
2021-06-28 13:30:00,144.8,144.84,144.74,144.74,15468.0,141.1247,141.1636,141.0662,141.0662,15468.0
2021-06-28 13:40:00,144.74,144.8,144.68,144.73,18328.0,141.0662,141.1247,141.0077,141.0564,18328.0
2021-06-28 13:50:00,144.73,144.81,144.73,144.8,14994.0,141.0564,141.1344,141.0564,141.1247,14994.0
2021-06-28 14:00:00,144.79,145.05,144.78,144.96,47010.0,141.1149,141.3683,141.1052,141.2806,47010.0
2021-06-28 14:10:00,144.96,145.02,144.93,145.0,29754.0,141.2806,141.3391,141.2514,141.3196,29754.0
2021-06-28 14:20:00,144.99,145.03,144.9,144.97,49271.0,141.3098,141.3488,141.2221,141.2903,49271.0
2021-06-28 14:30:00,144.97,145.0,144.89,144.94,44947.0,141.2903,141.3196,141.2124,141.2611,44947.0
2021-06-28 14:40:00,144.94,144.98,144.84,144.9,25503.0,141.2611,141.3001,141.1636,141.2221,25503.0
2021-06-28 14:50:00,144.9,144.98,144.87,144.91,31476.0,141.2221,141.3001,141.1929,141.2319,31476.0
2021-06-28 15:00:00,144.91,145.1,144.9,145.1,43750.0,141.2319,141.417,141.2221,141.417,43750.0
2021-06-28 15:10:00,145.08,145.13,144.92,144.98,74086.0,141.3976,141.4463,141.2416,141.3001,74086.0
2021-06-28 15:20:00,144.96,145.07,144.91,144.97,44432.0,141.2806,141.3878,141.2319,141.2903,44432.0
2021-06-28 15:30:00,144.97,145.01,144.76,144.88,58386.0,141.2903,141.3293,141.0857,141.2026,58386.0
2021-06-28 15:40:00,144.88,145.05,144.79,145.0,97326.0,141.2026,141.3683,141.1149,141.3196,97326.0
2021-06-28 15:50:00,145.0,145.15,144.93,145.0,163714.0,141.3196,141.4658,141.2514,141.3196,163714.0
2021-06-29 09:30:00,144.9,145.04,144.63,144.75,48062.0,141.2221,141.3586,140.959,141.0759,48062.0
2021-06-29 09:40:00,144.75,144.98,144.51,144.9,39978.0,141.0759,141.3001,140.842,141.2221,39978.0
2021-06-29 09:50:00,144.9,144.91,144.5,144.57,41959.0,141.2221,141.2319,140.8323,140.9005,41959.0
2021-06-29 10:00:00,144.57,144.85,144.53,144.84,39739.0,140.9005,141.1734,140.8615,141.1636,39739.0
2021-06-29 10:10:00,144.84,144.97,144.69,144.97,32371.0,141.1636,141.2903,141.0175,141.2903,32371.0
2021-06-29 10:20:00,144.98,145.06,144.8,144.98,34278.0,141.3001,141.3781,141.1247,141.3001,34278.0
2021-06-29 10:30:00,145.01,145.09,144.87,144.93,25516.0,141.3293,141.4073,141.1929,141.2514,25516.0
2021-06-29 10:40:00,144.91,144.99,144.63,144.81,21001.0,141.2319,141.3098,140.959,141.1344,21001.0
2021-06-29 10:50:00,144.79,144.79,144.53,144.53,20094.0,141.1149,141.1149,140.8615,140.8615,20094.0
2021-06-29 11:00:00,144.56,144.56,144.38,144.43,28952.0,140.8908,140.8908,140.7153,140.7641,28952.0
2021-06-29 11:10:00,144.42,144.46,144.39,144.43,17120.0,140.7543,140.7933,140.7251,140.7641,17120.0
2021-06-29 11:20:00,144.42,144.44,144.22,144.22,24319.0,140.7543,140.7738,140.5594,140.5594,24319.0
2021-06-29 11:30:00,144.22,144.35,144.14,144.33,28641.0,140.5594,140.6861,140.4814,140.6666,28641.0
2021-06-29 11:40:00,144.32,144.6,144.29,144.57,39939.0,140.6568,140.9297,140.6276,140.9005,39939.0
2021-06-29 11:50:00,144.58,144.67,144.55,144.67,30934.0,140.9102,140.998,140.881,140.998,30934.0
2021-06-29 12:00:00,144.67,144.68,144.5,144.5,80256.0,140.998,141.0077,140.8323,140.8323,80256.0
2021-06-29 12:10:00,144.52,144.56,144.42,144.48,24611.0,140.8518,140.8908,140.7543,140.8128,24611.0
2021-06-29 12:20:00,144.51,144.78,144.46,144.68,32413.0,140.842,141.1052,140.7933,141.0077,32413.0
2021-06-29 12:30:00,144.67,144.69,144.58,144.67,52922.0,140.998,141.0175,140.9102,140.998,52922.0
2021-06-29 12:40:00,144.66,144.69,144.57,144.59,48298.0,140.9882,141.0175,140.9005,140.92,48298.0
2021-06-29 12:50:00,144.59,144.78,144.56,144.56,140988.0,140.92,141.1052,140.8908,140.8908,140988.0
2021-06-29 13:00:00,144.57,144.59,144.4,144.51,29171.0,140.9005,140.92,140.7348,140.842,29171.0
2021-06-29 13:10:00,144.51,144.68,144.44,144.67,20585.0,140.842,141.0077,140.7738,140.998,20585.0
2021-06-29 13:20:00,144.67,144.67,144.56,144.61,20562.0,140.998,140.998,140.8908,140.9395,20562.0
2021-06-29 13:30:00,144.6,144.7,144.53,144.7,21253.0,140.9297,141.0272,140.8615,141.0272,21253.0
2021-06-29 13:40:00,144.7,144.78,144.68,144.7,41659.0,141.0272,141.1052,141.0077,141.0272,41659.0
2021-06-29 13:50:00,144.69,145.0,144.69,145.0,145301.0,141.0175,141.3196,141.0175,141.3196,145301.0
2021-06-29 14:00:00,145.0,145.29,144.88,145.13,63607.0,141.3196,141.6022,141.2026,141.4463,63607.0
2021-06-29 14:10:00,145.12,145.21,145.01,145.17,48905.0,141.4365,141.5243,141.3293,141.4853,48905.0
2021-06-29 14:20:00,145.16,145.16,144.91,145.06,77136.0,141.4755,141.4755,141.2319,141.3781,77136.0
2021-06-29 14:30:00,145.06,145.34,145.03,145.09,33367.0,141.3781,141.651,141.3488,141.4073,33367.0
2021-06-29 14:40:00,145.09,145.1,144.81,144.82,19498.0,141.4073,141.417,141.1344,141.1442,19498.0
2021-06-29 14:50:00,144.83,144.84,144.64,144.68,77212.0,141.1539,141.1636,140.9687,141.0077,77212.0
2021-06-29 15:00:00,144.7,144.95,144.53,144.95,196886.0,141.0272,141.2709,140.8615,141.2709,196886.0
2021-06-29 15:10:00,144.96,145.04,144.9,144.96,87875.0,141.2806,141.3586,141.2221,141.2806,87875.0
2021-06-29 15:20:00,144.95,145.13,144.92,145.08,63762.0,141.2709,141.4463,141.2416,141.3976,63762.0
2021-06-29 15:30:00,145.05,145.12,144.93,145.02,70570.0,141.3683,141.4365,141.2514,141.3391,70570.0
2021-06-29 15:40:00,145.03,145.09,144.89,144.98,43789.0,141.3488,141.4073,141.2124,141.3001,43789.0
2021-06-29 15:50:00,144.99,145.0,144.79,144.99,105906.0,141.3098,141.3196,141.1149,141.3098,105906.0
2021-06-30 09:30:00,144.99,145.32,144.96,145.06,74774.0,141.3098,141.6315,141.2806,141.3781,74774.0
2021-06-30 09:40:00,145.09,145.15,144.93,145.07,18304.0,141.4073,141.4658,141.2514,141.3878,18304.0
2021-06-30 09:50:00,145.07,145.07,144.7,144.91,28617.0,141.3878,141.3878,141.0272,141.2319,28617.0
2021-06-30 10:00:00,144.91,144.98,144.73,144.91,24329.0,141.2319,141.3001,141.0564,141.2319,24329.0
2021-06-30 10:10:00,144.9,144.98,144.81,144.88,20817.0,141.2221,141.3001,141.1344,141.2026,20817.0
2021-06-30 10:20:00,144.88,144.97,144.7,144.73,25934.0,141.2026,141.2903,141.0272,141.0564,25934.0
2021-06-30 10:30:00,144.75,144.91,144.67,144.78,48434.0,141.0759,141.2319,140.998,141.1052,48434.0
2021-06-30 10:40:00,144.78,144.88,144.68,144.7,31472.0,141.1052,141.2026,141.0077,141.0272,31472.0
2021-06-30 10:50:00,144.7,144.86,144.62,144.82,25989.0,141.0272,141.1831,140.9492,141.1442,25989.0
2021-06-30 11:00:00,144.86,144.88,144.49,144.63,36910.0,141.1831,141.2026,140.8225,140.959,36910.0
2021-06-30 11:10:00,144.66,144.66,144.37,144.45,35836.0,140.9882,140.9882,140.7056,140.7835,35836.0
2021-06-30 11:20:00,144.43,144.43,144.23,144.37,32451.0,140.7641,140.7641,140.5691,140.7056,32451.0
2021-06-30 11:30:00,144.34,144.55,144.28,144.53,51313.0,140.6763,140.881,140.6179,140.8615,51313.0
2021-06-30 11:40:00,144.53,144.78,144.42,144.67,33281.0,140.8615,141.1052,140.7543,140.998,33281.0
2021-06-30 11:50:00,144.67,144.79,144.59,144.61,26205.0,140.998,141.1149,140.92,140.9395,26205.0
2021-06-30 12:00:00,144.63,144.77,144.59,144.69,30702.0,140.959,141.0954,140.92,141.0175,30702.0
2021-06-30 12:10:00,144.69,144.71,144.6,144.65,22844.0,141.0175,141.0369,140.9297,140.9785,22844.0
2021-06-30 12:20:00,144.65,144.7,144.6,144.66,19239.0,140.9785,141.0272,140.9297,140.9882,19239.0
2021-06-30 12:30:00,144.65,144.8,144.6,144.78,23938.0,140.9785,141.1247,140.9297,141.1052,23938.0
2021-06-30 12:40:00,144.75,144.81,144.65,144.72,18119.0,141.0759,141.1344,140.9785,141.0467,18119.0
2021-06-30 12:50:00,144.75,144.82,144.73,144.77,18649.0,141.0759,141.1442,141.0564,141.0954,18649.0
2021-06-30 13:00:00,144.75,144.82,144.68,144.69,18100.0,141.0759,141.1442,141.0077,141.0175,18100.0
2021-06-30 13:10:00,144.68,144.71,144.6,144.62,19852.0,141.0077,141.0369,140.9297,140.9492,19852.0
2021-06-30 13:20:00,144.62,144.68,144.52,144.55,22827.0,140.9492,141.0077,140.8518,140.881,22827.0
2021-06-30 13:30:00,144.55,144.63,144.52,144.6,21541.0,140.881,140.959,140.8518,140.9297,21541.0
2021-06-30 13:40:00,144.6,144.68,144.59,144.62,19599.0,140.9297,141.0077,140.92,140.9492,19599.0
2021-06-30 13:50:00,144.62,144.77,144.57,144.77,19661.0,140.9492,141.0954,140.9005,141.0954,19661.0
2021-06-30 14:00:00,144.79,144.79,144.65,144.71,25035.0,141.1149,141.1149,140.9785,141.0369,25035.0
2021-06-30 14:10:00,144.7,144.84,144.65,144.76,30188.0,141.0272,141.1636,140.9785,141.0857,30188.0
2021-06-30 14:20:00,144.77,144.77,144.65,144.74,29701.0,141.0954,141.0954,140.9785,141.0662,29701.0
2021-06-30 14:30:00,144.76,144.86,144.71,144.79,30755.0,141.0857,141.1831,141.0369,141.1149,30755.0
2021-06-30 14:40:00,144.81,144.82,144.68,144.7,32195.0,141.1344,141.1442,141.0077,141.0272,32195.0
2021-06-30 14:50:00,144.72,144.75,144.63,144.71,26676.0,141.0467,141.0759,140.959,141.0369,26676.0
2021-06-30 15:00:00,144.7,144.83,144.69,144.77,40385.0,141.0272,141.1539,141.0175,141.0954,40385.0
2021-06-30 15:10:00,144.77,144.94,144.74,144.91,25982.0,141.0954,141.2611,141.0662,141.2319,25982.0
2021-06-30 15:20:00,144.92,145.01,144.91,144.92,22242.0,141.2416,141.3293,141.2319,141.2416,22242.0
2021-06-30 15:30:00,144.92,145.16,144.87,144.92,72790.0,141.2416,141.4755,141.1929,141.2416,72790.0
2021-06-30 15:40:00,144.92,144.98,144.81,144.85,102319.0,141.2416,141.3001,141.1344,141.1734,102319.0
2021-06-30 15:50:00,144.85,144.98,144.43,144.87,215921.0,141.1734,141.3001,140.7641,141.1929,215921.0
2021-07-01 09:30:00,144.54,145.0,144.29,144.7,116635.0,140.8713,141.3196,140.6276,141.0272,116635.0
2021-07-01 09:40:00,144.72,144.97,144.6,144.94,53516.0,141.0467,141.2903,140.9297,141.2611,53516.0
2021-07-01 09:50:00,144.91,145.11,144.66,145.06,42429.0,141.2319,141.4268,140.9882,141.3781,42429.0
2021-07-01 10:00:00,145.06,145.28,144.97,145.0,27419.0,141.3781,141.5925,141.2903,141.3196,27419.0
2021-07-01 10:10:00,145.01,145.04,144.77,144.78,20104.0,141.3293,141.3586,141.0954,141.1052,20104.0
2021-07-01 10:20:00,144.78,144.95,144.64,144.91,27351.0,141.1052,141.2709,140.9687,141.2319,27351.0
2021-07-01 10:30:00,144.91,144.98,144.86,144.94,21873.0,141.2319,141.3001,141.1831,141.2611,21873.0
2021-07-01 10:40:00,144.95,145.08,144.87,144.92,21973.0,141.2709,141.3976,141.1929,141.2416,21973.0
2021-07-01 10:50:00,144.93,145.02,144.79,144.91,24641.0,141.2514,141.3391,141.1149,141.2319,24641.0
2021-07-01 11:00:00,144.9,144.99,144.65,144.65,31782.0,141.2221,141.3098,140.9785,140.9785,31782.0
2021-07-01 11:10:00,144.64,145.03,144.59,144.91,35634.0,140.9687,141.3488,140.92,141.2319,35634.0
2021-07-01 11:20:00,144.93,145.08,144.79,144.83,28385.0,141.2514,141.3976,141.1149,141.1539,28385.0
2021-07-01 11:30:00,144.84,145.06,144.82,144.96,59486.0,141.1636,141.3781,141.1442,141.2806,59486.0
2021-07-01 11:40:00,144.99,145.16,144.99,145.15,28165.0,141.3098,141.4755,141.3098,141.4658,28165.0
2021-07-01 11:50:00,145.16,145.16,145.06,145.15,25927.0,141.4755,141.4755,141.3781,141.4658,25927.0
2021-07-01 12:00:00,145.17,145.2,145.08,145.19,13909.0,141.4853,141.5145,141.3976,141.5048,13909.0
2021-07-01 12:10:00,145.18,145.18,145.11,145.11,32891.0,141.495,141.495,141.4268,141.4268,32891.0
2021-07-01 12:20:00,145.09,145.12,144.99,145.04,22081.0,141.4073,141.4365,141.3098,141.3586,22081.0
2021-07-01 12:30:00,145.03,145.08,144.87,144.97,304618.0,141.3488,141.3976,141.1929,141.2903,304618.0
2021-07-01 12:40:00,145.0,145.0,144.89,144.92,23545.0,141.3196,141.3196,141.2124,141.2416,23545.0
2021-07-01 12:50:00,144.92,145.06,144.9,145.05,18035.0,141.2416,141.3781,141.2221,141.3683,18035.0
2021-07-01 13:00:00,145.03,145.25,145.02,145.25,16336.0,141.3488,141.5632,141.3391,141.5632,16336.0
2021-07-01 13:10:00,145.21,145.32,145.12,145.26,30859.0,141.5243,141.6315,141.4365,141.573,30859.0
2021-07-01 13:20:00,145.25,145.33,145.24,145.31,16587.0,141.5632,141.6412,141.5535,141.6217,16587.0
2021-07-01 13:30:00,145.29,145.5,145.29,145.46,26984.0,141.6022,141.8069,141.6022,141.7679,26984.0
2021-07-01 13:40:00,145.46,145.47,145.26,145.27,23841.0,141.7679,141.7777,141.573,141.5827,23841.0
2021-07-01 13:50:00,145.27,145.27,144.98,145.05,27047.0,141.5827,141.5827,141.3001,141.3683,27047.0
2021-07-01 14:00:00,145.04,145.22,145.02,145.19,52627.0,141.3586,141.534,141.3391,141.5048,52627.0
2021-07-01 14:10:00,145.2,145.34,145.17,145.26,34533.0,141.5145,141.651,141.4853,141.573,34533.0
2021-07-01 14:20:00,145.27,145.27,145.12,145.19,19682.0,141.5827,141.5827,141.4365,141.5048,19682.0
2021-07-01 14:30:00,145.21,145.48,145.14,145.48,29125.0,141.5243,141.7874,141.456,141.7874,29125.0
2021-07-01 14:40:00,145.45,145.48,145.16,145.32,33515.0,141.7582,141.7874,141.4755,141.6315,33515.0
2021-07-01 14:50:00,145.31,145.33,145.13,145.16,44254.0,141.6217,141.6412,141.4463,141.4755,44254.0
2021-07-01 15:00:00,145.17,145.24,145.14,145.19,19729.0,141.4853,141.5535,141.456,141.5048,19729.0
2021-07-01 15:10:00,145.19,145.19,145.0,145.0,19990.0,141.5048,141.5048,141.3196,141.3196,19990.0
2021-07-01 15:20:00,145.0,145.11,144.98,145.05,21476.0,141.3196,141.4268,141.3001,141.3683,21476.0
2021-07-01 15:30:00,145.06,145.17,145.01,145.01,32670.0,141.3781,141.4853,141.3293,141.3293,32670.0
2021-07-01 15:40:00,145.03,145.13,144.92,145.13,41437.0,141.3488,141.4463,141.2416,141.4463,41437.0
2021-07-01 15:50:00,145.13,145.43,145.02,145.34,191328.0,141.4463,141.7387,141.3391,141.651,191328.0
2021-07-02 09:30:00,145.86,146.5,145.73,146.06,122864.0,142.1578,142.7815,142.0311,142.3527,122864.0
2021-07-02 09:40:00,146.04,146.21,145.99,146.16,27448.0,142.3332,142.4989,142.2845,142.4501,27448.0
2021-07-02 09:50:00,146.15,146.33,146.07,146.11,26551.0,142.4404,142.6158,142.3624,142.4014,26551.0
2021-07-02 10:00:00,146.05,146.18,145.93,146.01,23833.0,142.3429,142.4696,142.226,142.304,23833.0
2021-07-02 10:10:00,145.99,146.05,145.52,145.71,15851.0,142.2845,142.3429,141.8264,142.0116,15851.0
2021-07-02 10:20:00,145.78,145.81,145.56,145.56,18063.0,142.0798,142.109,141.8654,141.8654,18063.0
2021-07-02 10:30:00,145.52,145.65,145.32,145.55,17374.0,141.8264,141.9531,141.6315,141.8556,17374.0
2021-07-02 10:40:00,145.55,145.69,145.49,145.57,8854.0,141.8556,141.9921,141.7971,141.8751,8854.0
2021-07-02 10:50:00,145.6,146.26,145.6,145.94,365758.0,141.9044,142.5476,141.9044,142.2357,365758.0
2021-07-02 11:00:00,145.97,146.17,145.97,146.08,15409.0,142.265,142.4599,142.265,142.3722,15409.0
2021-07-02 11:10:00,146.12,146.27,146.1,146.25,20039.0,142.4112,142.5574,142.3917,142.5379,20039.0
2021-07-02 11:20:00,146.25,146.26,145.97,145.97,49087.0,142.5379,142.5476,142.265,142.265,49087.0
2021-07-02 11:30:00,145.97,146.16,145.89,146.11,22281.0,142.265,142.4501,142.187,142.4014,22281.0
2021-07-02 11:40:00,146.13,146.14,145.99,146.04,31006.0,142.4209,142.4307,142.2845,142.3332,31006.0
2021-07-02 11:50:00,146.03,146.28,146.0,146.22,37983.0,142.3234,142.5671,142.2942,142.5086,37983.0
2021-07-02 12:00:00,146.24,146.5,146.21,146.49,27397.0,142.5281,142.7815,142.4989,142.7718,27397.0
2021-07-02 12:10:00,146.47,146.57,146.32,146.32,22346.0,142.7523,142.8497,142.6061,142.6061,22346.0
2021-07-02 12:20:00,146.33,146.42,146.32,146.35,18251.0,142.6158,142.7035,142.6061,142.6353,18251.0
2021-07-02 12:30:00,146.36,146.46,146.36,146.44,10004.0,142.6451,142.7425,142.6451,142.723,10004.0
2021-07-02 12:40:00,146.43,146.46,146.35,146.45,13017.0,142.7133,142.7425,142.6353,142.7328,13017.0
2021-07-02 12:50:00,146.47,146.51,146.4,146.49,12283.0,142.7523,142.7913,142.6841,142.7718,12283.0
2021-07-02 13:00:00,146.51,146.52,146.38,146.41,17035.0,142.7913,142.801,142.6646,142.6938,17035.0
2021-07-02 13:10:00,146.41,146.44,146.34,146.38,10691.0,142.6938,142.723,142.6256,142.6646,10691.0
2021-07-02 13:20:00,146.37,146.41,146.28,146.32,16045.0,142.6548,142.6938,142.5671,142.6061,16045.0
2021-07-02 13:30:00,146.31,146.36,146.15,146.23,28847.0,142.5963,142.6451,142.4404,142.5184,28847.0
2021-07-02 13:40:00,146.22,146.27,146.1,146.19,25411.0,142.5086,142.5574,142.3917,142.4794,25411.0
2021-07-02 13:50:00,146.19,146.46,146.17,146.46,19972.0,142.4794,142.7425,142.4599,142.7425,19972.0
2021-07-02 14:00:00,146.47,146.71,146.46,146.63,42753.0,142.7523,142.9862,142.7425,142.9082,42753.0
2021-07-02 14:10:00,146.62,146.69,146.55,146.58,17112.0,142.8985,142.9667,142.8302,142.8595,17112.0
2021-07-02 14:20:00,146.56,146.68,146.54,146.64,21682.0,142.84,142.9569,142.8205,142.918,21682.0
2021-07-02 14:30:00,146.63,146.71,146.63,146.69,13923.0,142.9082,142.9862,142.9082,142.9667,13923.0
2021-07-02 14:40:00,146.69,146.69,146.59,146.6,12795.0,142.9667,142.9667,142.8692,142.879,12795.0
2021-07-02 14:50:00,146.6,146.64,146.52,146.53,14360.0,142.879,142.918,142.801,142.8108,14360.0
2021-07-02 15:00:00,146.53,146.57,146.39,146.52,28405.0,142.8108,142.8497,142.6743,142.801,28405.0
2021-07-02 15:10:00,146.5,146.56,146.41,146.43,13734.0,142.7815,142.84,142.6938,142.7133,13734.0
2021-07-02 15:20:00,146.45,146.45,146.21,146.32,32109.0,142.7328,142.7328,142.4989,142.6061,32109.0
2021-07-02 15:30:00,146.32,146.53,146.28,146.49,28090.0,142.6061,142.8108,142.5671,142.7718,28090.0
2021-07-02 15:40:00,146.49,146.52,146.37,146.42,49449.0,142.7718,142.801,142.6548,142.7035,49449.0
2021-07-02 15:50:00,146.36,146.58,146.13,146.24,189346.0,142.6451,142.8595,142.4209,142.5281,189346.0
2021-07-06 09:30:00,146.15,146.4,145.51,146.38,131462.0,142.4404,142.6841,141.8166,142.6646,131462.0
2021-07-06 09:40:00,146.41,146.73,146.23,146.64,52862.0,142.6938,143.0057,142.5184,142.918,52862.0
2021-07-06 09:50:00,146.66,146.79,146.18,146.24,33994.0,142.9375,143.0642,142.4696,142.5281,33994.0
2021-07-06 10:00:00,146.24,146.38,146.04,146.07,31269.0,142.5281,142.6646,142.3332,142.3624,31269.0
2021-07-06 10:10:00,146.08,146.23,145.86,145.86,26295.0,142.3722,142.5184,142.1578,142.1578,26295.0
2021-07-06 10:20:00,145.82,145.96,145.7,145.7,22557.0,142.1188,142.2552,142.0018,142.0018,22557.0
2021-07-06 10:30:00,145.65,145.68,145.35,145.37,28823.0,141.9531,141.9823,141.6607,141.6802,28823.0
2021-07-06 10:40:00,145.35,145.54,145.32,145.41,29277.0,141.6607,141.8459,141.6315,141.7192,29277.0
2021-07-06 10:50:00,145.43,145.54,145.15,145.36,26114.0,141.7387,141.8459,141.4658,141.6704,26114.0
2021-07-06 11:00:00,145.31,145.54,145.27,145.54,26189.0,141.6217,141.8459,141.5827,141.8459,26189.0
2021-07-06 11:10:00,145.53,145.63,145.21,145.24,30853.0,141.8361,141.9336,141.5243,141.5535,30853.0
2021-07-06 11:20:00,145.24,145.48,145.19,145.34,17440.0,141.5535,141.7874,141.5048,141.651,17440.0
2021-07-06 11:30:00,145.4,146.0,145.35,145.78,48741.0,141.7094,142.2942,141.6607,142.0798,48741.0
2021-07-06 11:40:00,145.81,145.87,145.59,145.79,24221.0,142.109,142.1675,141.8946,142.0895,24221.0
2021-07-06 11:50:00,145.78,145.85,145.68,145.69,14266.0,142.0798,142.148,141.9823,141.9921,14266.0
2021-07-06 12:00:00,145.66,145.66,145.32,145.37,19812.0,141.9628,141.9628,141.6315,141.6802,19812.0
2021-07-06 12:10:00,145.37,145.59,145.37,145.52,21278.0,141.6802,141.8946,141.6802,141.8264,21278.0
2021-07-06 12:20:00,145.51,145.81,145.49,145.77,16988.0,141.8166,142.109,141.7971,142.07,16988.0
2021-07-06 12:30:00,145.74,145.87,145.62,145.84,12769.0,142.0408,142.1675,141.9238,142.1383,12769.0
2021-07-06 12:40:00,145.88,145.95,145.72,145.87,15548.0,142.1773,142.2455,142.0213,142.1675,15548.0
2021-07-06 12:50:00,145.87,145.99,145.74,145.96,23363.0,142.1675,142.2845,142.0408,142.2552,23363.0
2021-07-06 13:00:00,145.94,146.07,145.94,146.0,14514.0,142.2357,142.3624,142.2357,142.2942,14514.0
2021-07-06 13:10:00,146.01,146.07,145.8,145.89,25691.0,142.304,142.3624,142.0993,142.187,25691.0
2021-07-06 13:20:00,145.89,145.94,145.75,145.82,49607.0,142.187,142.2357,142.0506,142.1188,49607.0
2021-07-06 13:30:00,145.8,145.83,145.72,145.78,12767.0,142.0993,142.1285,142.0213,142.0798,12767.0
2021-07-06 13:40:00,145.77,145.88,145.71,145.83,29862.0,142.07,142.1773,142.0116,142.1285,29862.0
2021-07-06 13:50:00,145.84,145.95,145.8,145.95,8786.0,142.1383,142.2455,142.0993,142.2455,8786.0
2021-07-06 14:00:00,145.92,146.02,145.88,145.91,18657.0,142.2162,142.3137,142.1773,142.2065,18657.0
2021-07-06 14:10:00,145.92,146.0,145.84,145.95,23580.0,142.2162,142.2942,142.1383,142.2455,23580.0
2021-07-06 14:20:00,145.94,146.14,145.9,146.1,17478.0,142.2357,142.4307,142.1967,142.3917,17478.0
2021-07-06 14:30:00,146.12,146.23,146.12,146.16,14344.0,142.4112,142.5184,142.4112,142.4501,14344.0
2021-07-06 14:40:00,146.17,146.17,146.05,146.1,12474.0,142.4599,142.4599,142.3429,142.3917,12474.0
2021-07-06 14:50:00,146.06,146.1,146.01,146.03,31963.0,142.3527,142.3917,142.304,142.3234,31963.0
2021-07-06 15:00:00,146.02,146.14,146.01,146.13,32659.0,142.3137,142.4307,142.304,142.4209,32659.0
2021-07-06 15:10:00,146.14,146.6,146.07,146.48,52930.0,142.4307,142.879,142.3624,142.762,52930.0
2021-07-06 15:20:00,146.48,146.79,146.47,146.75,43764.0,142.762,143.0642,142.7523,143.0252,43764.0
2021-07-06 15:30:00,146.76,146.87,146.51,146.7,88152.0,143.0349,143.1421,142.7913,142.9764,88152.0
2021-07-06 15:40:00,146.74,146.83,146.59,146.72,86991.0,143.0154,143.1031,142.8692,142.9959,86991.0
2021-07-06 15:50:00,146.73,146.94,146.67,146.73,187069.0,143.0057,143.2103,142.9472,143.0057,187069.0
2021-07-07 09:30:00,146.79,146.99,146.4,146.45,66779.0,143.0642,143.2591,142.6841,142.7328,66779.0
2021-07-07 09:40:00,146.39,146.52,145.9,145.99,40948.0,142.6743,142.801,142.1967,142.2845,40948.0
2021-07-07 09:50:00,145.96,145.96,145.57,145.7,29041.0,142.2552,142.2552,141.8751,142.0018,29041.0
2021-07-07 10:00:00,145.66,145.93,145.61,145.93,30240.0,141.9628,142.226,141.9141,142.226,30240.0
2021-07-07 10:10:00,145.98,146.44,145.9,146.44,16064.0,142.2747,142.723,142.1967,142.723,16064.0
2021-07-07 10:20:00,146.48,146.73,146.45,146.7,23291.0,142.762,143.0057,142.7328,142.9764,23291.0
2021-07-07 10:30:00,146.68,146.81,146.49,146.52,29343.0,142.9569,143.0836,142.7718,142.801,29343.0
2021-07-07 10:40:00,146.55,146.76,146.48,146.74,23719.0,142.8302,143.0349,142.762,143.0154,23719.0
2021-07-07 10:50:00,146.7,146.96,146.53,146.96,30997.0,142.9764,143.2298,142.8108,143.2298,30997.0
2021-07-07 11:00:00,146.96,147.15,146.84,147.13,31807.0,143.2298,143.415,143.1129,143.3955,31807.0
2021-07-07 11:10:00,147.12,147.18,147.0,147.18,22384.0,143.3858,143.4443,143.2688,143.4443,22384.0
2021-07-07 11:20:00,147.15,147.24,146.93,147.24,16580.0,143.415,143.5027,143.2006,143.5027,16580.0
2021-07-07 11:30:00,147.21,147.23,147.09,147.2,8795.0,143.4735,143.493,143.3565,143.4637,8795.0
2021-07-07 11:40:00,147.2,147.61,147.2,147.59,8937.0,143.4637,143.8633,143.4637,143.8438,8937.0
2021-07-07 11:50:00,147.57,147.83,147.5,147.79,18204.0,143.8244,144.0778,143.7561,144.0388,18204.0
2021-07-07 12:00:00,147.81,147.98,147.69,147.95,30099.0,144.0583,144.2239,143.9413,144.1947,30099.0
2021-07-07 12:10:00,147.97,147.98,147.75,147.78,15815.0,144.2142,144.2239,143.9998,144.029,15815.0
2021-07-07 12:20:00,147.8,147.82,147.65,147.71,12805.0,144.0485,144.068,143.9023,143.9608,12805.0
2021-07-07 12:30:00,147.67,147.81,147.63,147.78,15808.0,143.9218,144.0583,143.8828,144.029,15808.0
2021-07-07 12:40:00,147.77,147.85,147.75,147.85,7301.0,144.0193,144.0972,143.9998,144.0972,7301.0
2021-07-07 12:50:00,147.85,147.85,147.74,147.75,15239.0,144.0972,144.0972,143.99,143.9998,15239.0
2021-07-07 13:00:00,147.74,147.74,147.51,147.62,18252.0,143.99,143.99,143.7659,143.8731,18252.0
2021-07-07 13:10:00,147.58,147.61,147.52,147.56,8518.0,143.8341,143.8633,143.7756,143.8146,8518.0
2021-07-07 13:20:00,147.56,147.57,147.32,147.33,6109.0,143.8146,143.8244,143.5807,143.5904,6109.0
2021-07-07 13:30:00,147.31,147.32,147.17,147.28,24986.0,143.571,143.5807,143.4345,143.5417,24986.0
2021-07-07 13:40:00,147.28,147.48,147.23,147.48,10154.0,143.5417,143.7366,143.493,143.7366,10154.0
2021-07-07 13:50:00,147.49,147.64,147.49,147.52,15246.0,143.7464,143.8926,143.7464,143.7756,15246.0
2021-07-07 14:00:00,147.55,147.74,147.51,147.72,10768.0,143.8049,143.99,143.7659,143.9705,10768.0
2021-07-07 14:10:00,147.69,147.77,147.61,147.69,13240.0,143.9413,144.0193,143.8633,143.9413,13240.0
2021-07-07 14:20:00,147.7,147.7,147.61,147.62,12079.0,143.9511,143.9511,143.8633,143.8731,12079.0
2021-07-07 14:30:00,147.63,147.81,147.62,147.75,25499.0,143.8828,144.0583,143.8731,143.9998,25499.0
2021-07-07 14:40:00,147.73,147.95,147.73,147.88,22011.0,143.9803,144.1947,143.9803,144.1265,22011.0
2021-07-07 14:50:00,147.9,147.98,147.81,147.91,16489.0,144.146,144.2239,144.0583,144.1557,16489.0
2021-07-07 15:00:00,147.93,148.02,147.91,148.02,16194.0,144.1752,144.2629,144.1557,144.2629,16194.0
2021-07-07 15:10:00,148.0,148.05,147.97,148.01,21036.0,144.2434,144.2922,144.2142,144.2532,21036.0
2021-07-07 15:20:00,148.05,148.14,147.94,148.02,46978.0,144.2922,144.3799,144.185,144.2629,46978.0
2021-07-07 15:30:00,148.03,148.12,148.0,148.03,24696.0,144.2727,144.3604,144.2434,144.2727,24696.0
2021-07-07 15:40:00,148.04,148.05,147.85,147.9,25799.0,144.2824,144.2922,144.0972,144.146,25799.0
2021-07-07 15:50:00,147.91,148.13,147.91,148.09,117811.0,144.1557,144.3701,144.1557,144.3312,117811.0
2021-07-08 09:30:00,147.44,148.02,147.12,147.59,113351.0,143.6977,144.2629,143.3858,143.8438,113351.0
2021-07-08 09:40:00,147.62,147.64,146.81,147.13,84931.0,143.8731,143.8926,143.0836,143.3955,84931.0
2021-07-08 09:50:00,147.15,147.46,147.11,147.28,76047.0,143.415,143.7171,143.376,143.5417,76047.0
2021-07-08 10:00:00,147.33,147.39,146.94,146.94,22083.0,143.5904,143.6489,143.2103,143.2103,22083.0
2021-07-08 10:10:00,146.95,147.11,146.7,146.75,14731.0,143.2201,143.376,142.9764,143.0252,14731.0
2021-07-08 10:20:00,146.7,147.04,146.46,147.04,19104.0,142.9764,143.3078,142.7425,143.3078,19104.0
2021-07-08 10:30:00,147.04,147.11,146.4,146.49,15689.0,143.3078,143.376,142.6841,142.7718,15689.0
2021-07-08 10:40:00,146.5,146.71,146.4,146.44,15930.0,142.7815,142.9862,142.6841,142.723,15930.0
2021-07-08 10:50:00,146.46,146.57,146.04,146.08,16153.0,142.7425,142.8497,142.3332,142.3722,16153.0
2021-07-08 11:00:00,146.11,146.46,146.01,146.44,15765.0,142.4014,142.7425,142.304,142.723,15765.0
2021-07-08 11:10:00,146.47,146.62,146.39,146.62,12997.0,142.7523,142.8985,142.6743,142.8985,12997.0
2021-07-08 11:20:00,146.59,146.79,146.46,146.76,12178.0,142.8692,143.0642,142.7425,143.0349,12178.0
2021-07-08 11:30:00,146.74,147.0,146.61,147.0,15355.0,143.0154,143.2688,142.8887,143.2688,15355.0
2021-07-08 11:40:00,146.95,147.02,146.9,147.02,10029.0,143.2201,143.2883,143.1714,143.2883,10029.0
2021-07-08 11:50:00,147.02,147.03,146.8,146.93,14218.0,143.2883,143.2981,143.0739,143.2006,14218.0
2021-07-08 12:00:00,146.93,147.14,146.91,147.07,10832.0,143.2006,143.4053,143.1811,143.337,10832.0
2021-07-08 12:10:00,147.08,147.08,146.95,147.07,12067.0,143.3468,143.3468,143.2201,143.337,12067.0
2021-07-08 12:20:00,147.07,147.2,147.04,147.2,5983.0,143.337,143.4637,143.3078,143.4637,5983.0
2021-07-08 12:30:00,147.17,147.22,147.09,147.14,9410.0,143.4345,143.4832,143.3565,143.4053,9410.0
2021-07-08 12:40:00,147.12,147.25,147.07,147.24,11642.0,143.3858,143.5125,143.337,143.5027,11642.0
2021-07-08 12:50:00,147.24,147.43,147.21,147.28,11773.0,143.5027,143.6879,143.4735,143.5417,11773.0
2021-07-08 13:00:00,147.28,147.28,147.05,147.07,7240.0,143.5417,143.5417,143.3176,143.337,7240.0
2021-07-08 13:10:00,147.06,147.07,146.94,146.98,17719.0,143.3273,143.337,143.2103,143.2493,17719.0
2021-07-08 13:20:00,146.96,147.17,146.89,147.08,51439.0,143.2298,143.4345,143.1616,143.3468,51439.0
2021-07-08 13:30:00,147.09,147.12,146.91,146.99,23329.0,143.3565,143.3858,143.1811,143.2591,23329.0
2021-07-08 13:40:00,146.98,147.03,146.86,146.86,12934.0,143.2493,143.2981,143.1324,143.1324,12934.0
2021-07-08 13:50:00,146.85,146.97,146.85,146.92,7084.0,143.1226,143.2396,143.1226,143.1909,7084.0
2021-07-08 14:00:00,146.95,147.0,146.76,146.8,16786.0,143.2201,143.2688,143.0349,143.0739,16786.0
2021-07-08 14:10:00,146.8,146.81,146.56,146.56,17991.0,143.0739,143.0836,142.84,142.84,17991.0
2021-07-08 14:20:00,146.56,146.63,146.46,146.56,22388.0,142.84,142.9082,142.7425,142.84,22388.0
2021-07-08 14:30:00,146.55,146.58,146.41,146.46,35517.0,142.8302,142.8595,142.6938,142.7425,35517.0
2021-07-08 14:40:00,146.5,146.82,146.49,146.62,19133.0,142.7815,143.0934,142.7718,142.8985,19133.0
2021-07-08 14:50:00,146.61,146.95,146.57,146.81,18231.0,142.8887,143.2201,142.8497,143.0836,18231.0
2021-07-08 15:00:00,146.81,146.89,146.53,146.53,25214.0,143.0836,143.1616,142.8108,142.8108,25214.0
2021-07-08 15:10:00,146.55,146.72,146.43,146.54,24738.0,142.8302,142.9959,142.7133,142.8205,24738.0
2021-07-08 15:20:00,146.55,146.65,146.48,146.54,26770.0,142.8302,142.9277,142.762,142.8205,26770.0
2021-07-08 15:30:00,146.53,146.79,146.49,146.72,43129.0,142.8108,143.0642,142.7718,142.9959,43129.0
2021-07-08 15:40:00,146.71,146.71,146.38,146.39,46498.0,142.9862,142.9862,142.6646,142.6743,46498.0
2021-07-08 15:50:00,146.38,146.91,146.14,146.87,149653.0,142.6646,143.1811,142.4307,143.1421,149653.0
2021-07-09 09:30:00,145.89,145.92,145.03,145.72,142743.0,142.187,142.2162,141.3488,142.0213,142743.0
2021-07-09 09:40:00,145.67,145.94,144.96,145.23,125690.0,141.9726,142.2357,141.2806,141.5437,125690.0
2021-07-09 09:50:00,145.22,145.25,144.51,145.1,93658.0,141.534,141.5632,140.842,141.417,93658.0
2021-07-09 10:00:00,145.07,145.57,144.98,145.46,47649.0,141.3878,141.8751,141.3001,141.7679,47649.0
2021-07-09 10:10:00,145.53,145.74,145.52,145.67,19356.0,141.8361,142.0408,141.8264,141.9726,19356.0
2021-07-09 10:20:00,145.68,145.97,145.61,145.89,35482.0,141.9823,142.265,141.9141,142.187,35482.0
2021-07-09 10:30:00,145.92,146.12,145.92,146.12,21466.0,142.2162,142.4112,142.2162,142.4112,21466.0
2021-07-09 10:40:00,146.11,146.35,146.07,146.35,15736.0,142.4014,142.6353,142.3624,142.6353,15736.0
2021-07-09 10:50:00,146.35,146.81,146.32,146.78,24779.0,142.6353,143.0836,142.6061,143.0544,24779.0
2021-07-09 11:00:00,146.78,146.93,146.73,146.9,15638.0,143.0544,143.2006,143.0057,143.1714,15638.0
2021-07-09 11:10:00,146.92,146.92,146.57,146.67,39645.0,143.1909,143.1909,142.8497,142.9472,39645.0
2021-07-09 11:20:00,146.68,146.68,146.44,146.48,18689.0,142.9569,142.9569,142.723,142.762,18689.0
2021-07-09 11:30:00,146.43,146.6,146.42,146.54,15480.0,142.7133,142.879,142.7035,142.8205,15480.0
2021-07-09 11:40:00,146.52,146.66,146.38,146.56,16309.0,142.801,142.9375,142.6646,142.84,16309.0
2021-07-09 11:50:00,146.56,146.72,146.56,146.63,11744.0,142.84,142.9959,142.84,142.9082,11744.0
2021-07-09 12:00:00,146.58,146.76,146.55,146.66,12105.0,142.8595,143.0349,142.8302,142.9375,12105.0
2021-07-09 12:10:00,146.66,146.7,146.61,146.67,13403.0,142.9375,142.9764,142.8887,142.9472,13403.0
2021-07-09 12:20:00,146.71,146.71,146.47,146.52,13551.0,142.9862,142.9862,142.7523,142.801,13551.0
2021-07-09 12:30:00,146.5,146.54,146.38,146.48,14651.0,142.7815,142.8205,142.6646,142.762,14651.0
2021-07-09 12:40:00,146.47,146.62,146.46,146.53,16910.0,142.7523,142.8985,142.7425,142.8108,16910.0
2021-07-09 12:50:00,146.53,146.71,146.53,146.6,12117.0,142.8108,142.9862,142.8108,142.879,12117.0
2021-07-09 13:00:00,146.6,146.65,146.49,146.5,12623.0,142.879,142.9277,142.7718,142.7815,12623.0
2021-07-09 13:10:00,146.51,146.52,146.44,146.49,10332.0,142.7913,142.801,142.723,142.7718,10332.0
2021-07-09 13:20:00,146.48,146.73,146.46,146.71,11969.0,142.762,143.0057,142.7425,142.9862,11969.0
2021-07-09 13:30:00,146.71,146.93,146.7,146.93,11075.0,142.9862,143.2006,142.9764,143.2006,11075.0
2021-07-09 13:40:00,146.92,146.93,146.82,146.83,15039.0,143.1909,143.2006,143.0934,143.1031,15039.0
2021-07-09 13:50:00,146.82,146.88,146.72,146.76,13448.0,143.0934,143.1519,142.9959,143.0349,13448.0
2021-07-09 14:00:00,146.78,146.91,146.75,146.83,10567.0,143.0544,143.1811,143.0252,143.1031,10567.0
2021-07-09 14:10:00,146.8,146.97,146.77,146.95,13551.0,143.0739,143.2396,143.0447,143.2201,13551.0
2021-07-09 14:20:00,146.93,146.96,146.85,146.92,11551.0,143.2006,143.2298,143.1226,143.1909,11551.0
2021-07-09 14:30:00,146.92,147.06,146.88,147.02,17218.0,143.1909,143.3273,143.1519,143.2883,17218.0
2021-07-09 14:40:00,147.0,147.08,146.93,147.08,21688.0,143.2688,143.3468,143.2006,143.3468,21688.0
2021-07-09 14:50:00,147.07,147.22,147.04,147.21,16894.0,143.337,143.4832,143.3078,143.4735,16894.0
2021-07-09 15:00:00,147.2,147.3,147.17,147.27,22742.0,143.4637,143.5612,143.4345,143.532,22742.0
2021-07-09 15:10:00,147.27,147.27,147.16,147.16,24376.0,143.532,143.532,143.4248,143.4248,24376.0
2021-07-09 15:20:00,147.16,147.16,146.78,146.81,48518.0,143.4248,143.4248,143.0544,143.0836,48518.0
2021-07-09 15:30:00,146.82,146.85,146.61,146.63,50372.0,143.0934,143.1226,142.8887,142.9082,50372.0
2021-07-09 15:40:00,146.65,146.65,146.35,146.49,72671.0,142.9277,142.9277,142.6353,142.7718,72671.0
2021-07-09 15:50:00,146.5,146.67,145.96,146.0,359820.0,142.7815,142.9472,142.2552,142.2942,359820.0
2021-07-12 09:30:00,146.5,146.6,145.76,146.15,90587.0,142.7815,142.879,142.0603,142.4404,90587.0
2021-07-12 09:40:00,146.12,146.19,145.38,145.4,62067.0,142.4112,142.4794,141.6899,141.7094,62067.0
2021-07-12 09:50:00,145.38,145.86,145.33,145.68,18628.0,141.6899,142.1578,141.6412,141.9823,18628.0
2021-07-12 10:00:00,145.68,146.0,145.47,145.88,28255.0,141.9823,142.2942,141.7777,142.1773,28255.0
2021-07-12 10:10:00,145.92,146.2,145.9,145.95,29241.0,142.2162,142.4891,142.1967,142.2455,29241.0
2021-07-12 10:20:00,146.01,146.36,146.01,146.36,18706.0,142.304,142.6451,142.304,142.6451,18706.0
2021-07-12 10:30:00,146.36,146.4,146.23,146.28,13687.0,142.6451,142.6841,142.5184,142.5671,13687.0
2021-07-12 10:40:00,146.32,146.44,146.23,146.38,24869.0,142.6061,142.723,142.5184,142.6646,24869.0
2021-07-12 10:50:00,146.33,146.42,146.26,146.38,10518.0,142.6158,142.7035,142.5476,142.6646,10518.0
2021-07-12 11:00:00,146.38,146.71,146.35,146.7,21486.0,142.6646,142.9862,142.6353,142.9764,21486.0
2021-07-12 11:10:00,146.72,146.73,146.3,146.4,47263.0,142.9959,143.0057,142.5866,142.6841,47263.0
2021-07-12 11:20:00,146.37,146.37,146.19,146.29,10251.0,142.6548,142.6548,142.4794,142.5768,10251.0
2021-07-12 11:30:00,146.25,146.28,146.2,146.27,10003.0,142.5379,142.5671,142.4891,142.5574,10003.0
2021-07-12 11:40:00,146.23,146.23,146.06,146.06,13309.0,142.5184,142.5184,142.3527,142.3527,13309.0
2021-07-12 11:50:00,146.07,146.12,146.02,146.02,11528.0,142.3624,142.4112,142.3137,142.3137,11528.0
2021-07-12 12:00:00,146.01,146.16,146.01,146.16,10808.0,142.304,142.4501,142.304,142.4501,10808.0
2021-07-12 12:10:00,146.16,146.31,146.13,146.26,11627.0,142.4501,142.5963,142.4209,142.5476,11627.0
2021-07-12 12:20:00,146.25,146.41,146.19,146.41,19263.0,142.5379,142.6938,142.4794,142.6938,19263.0
2021-07-12 12:30:00,146.39,146.64,146.39,146.6,13470.0,142.6743,142.918,142.6743,142.879,13470.0
2021-07-12 12:40:00,146.63,146.74,146.55,146.71,14620.0,142.9082,143.0154,142.8302,142.9862,14620.0
2021-07-12 12:50:00,146.69,146.84,146.68,146.8,16864.0,142.9667,143.1129,142.9569,143.0739,16864.0
2021-07-12 13:00:00,146.8,147.03,146.78,147.0,23685.0,143.0739,143.2981,143.0544,143.2688,23685.0
2021-07-12 13:10:00,147.0,147.08,146.97,147.08,15634.0,143.2688,143.3468,143.2396,143.3468,15634.0
2021-07-12 13:20:00,147.06,147.07,146.9,147.07,14835.0,143.3273,143.337,143.1714,143.337,14835.0
2021-07-12 13:30:00,147.07,147.09,146.98,147.06,12212.0,143.337,143.3565,143.2493,143.3273,12212.0
2021-07-12 13:40:00,147.05,147.07,146.96,147.05,12466.0,143.3176,143.337,143.2298,143.3176,12466.0
2021-07-12 13:50:00,147.03,147.06,146.95,147.06,16611.0,143.2981,143.3273,143.2201,143.3273,16611.0
2021-07-12 14:00:00,147.06,147.12,146.99,147.1,13300.0,143.3273,143.3858,143.2591,143.3663,13300.0
2021-07-12 14:10:00,147.08,147.12,146.95,146.99,15268.0,143.3468,143.3858,143.2201,143.2591,15268.0
2021-07-12 14:20:00,146.99,147.09,146.95,147.08,16228.0,143.2591,143.3565,143.2201,143.3468,16228.0
2021-07-12 14:30:00,147.1,147.19,147.07,147.11,15085.0,143.3663,143.454,143.337,143.376,15085.0
2021-07-12 14:40:00,147.11,147.13,146.92,146.93,15079.0,143.376,143.3955,143.1909,143.2006,15079.0
2021-07-12 14:50:00,146.92,146.96,146.88,146.93,14915.0,143.1909,143.2298,143.1519,143.2006,14915.0
2021-07-12 15:00:00,146.93,146.95,146.8,146.81,22486.0,143.2006,143.2201,143.0739,143.0836,22486.0
2021-07-12 15:10:00,146.81,146.82,146.67,146.76,20173.0,143.0836,143.0934,142.9472,143.0349,20173.0
2021-07-12 15:20:00,146.76,146.78,146.68,146.75,33737.0,143.0349,143.0544,142.9569,143.0252,33737.0
2021-07-12 15:30:00,146.75,146.77,146.67,146.74,27249.0,143.0252,143.0447,142.9472,143.0154,27249.0
2021-07-12 15:40:00,146.73,146.74,146.52,146.61,66894.0,143.0057,143.0154,142.801,142.8887,66894.0
2021-07-12 15:50:00,146.61,146.92,146.52,146.91,197875.0,142.8887,143.1909,142.801,143.1811,197875.0
2021-07-13 09:30:00,146.46,147.01,146.11,146.69,49058.0,142.7425,143.2786,142.4014,142.9667,49058.0
2021-07-13 09:40:00,146.73,146.81,146.56,146.77,13538.0,143.0057,143.0836,142.84,143.0447,13538.0
2021-07-13 09:50:00,146.78,147.11,146.78,147.0,7362.0,143.0544,143.376,143.0544,143.2688,7362.0
2021-07-13 10:00:00,147.02,147.49,147.02,147.48,30148.0,143.2883,143.7464,143.2883,143.7366,30148.0
2021-07-13 10:10:00,147.47,147.62,147.41,147.58,12574.0,143.7269,143.8731,143.6684,143.8341,12574.0
2021-07-13 10:20:00,147.57,147.58,147.43,147.45,6689.0,143.8244,143.8341,143.6879,143.7074,6689.0
2021-07-13 10:30:00,147.53,148.34,147.49,148.33,25871.0,143.7854,144.5748,143.7464,144.5651,25871.0
2021-07-13 10:40:00,148.31,148.45,148.18,148.41,35921.0,144.5456,144.682,144.4189,144.643,35921.0
2021-07-13 10:50:00,148.4,148.44,148.23,148.41,28946.0,144.6333,144.6723,144.4676,144.643,28946.0
2021-07-13 11:00:00,148.41,148.77,148.41,148.77,48227.0,144.643,144.9939,144.643,144.9939,48227.0
2021-07-13 11:10:00,148.76,149.08,148.76,149.04,44686.0,144.9841,145.296,144.9841,145.257,44686.0
2021-07-13 11:20:00,149.04,149.59,149.04,149.22,53362.0,145.257,145.7931,145.257,145.4325,53362.0
2021-07-13 11:30:00,149.21,149.36,149.03,149.34,63398.0,145.4227,145.5689,145.2473,145.5494,63398.0
2021-07-13 11:40:00,149.34,149.49,149.24,149.32,104032.0,145.5494,145.6956,145.452,145.5299,104032.0
2021-07-13 11:50:00,149.31,149.32,149.17,149.21,21320.0,145.5202,145.5299,145.3837,145.4227,21320.0
2021-07-13 12:00:00,149.18,149.2,149.06,149.11,33955.0,145.3935,145.413,145.2765,145.3253,33955.0
2021-07-13 12:10:00,149.1,149.15,148.99,149.01,24725.0,145.3155,145.3643,145.2083,145.2278,24725.0
2021-07-13 12:20:00,149.01,149.03,148.93,149.02,26543.0,145.2278,145.2473,145.1498,145.2376,26543.0
2021-07-13 12:30:00,149.03,149.13,149.02,149.13,16135.0,145.2473,145.3448,145.2376,145.3448,16135.0
2021-07-13 12:40:00,149.13,149.21,149.08,149.17,23851.0,145.3448,145.4227,145.296,145.3837,23851.0
2021-07-13 12:50:00,149.15,149.27,149.06,149.23,26837.0,145.3643,145.4812,145.2765,145.4422,26837.0
2021-07-13 13:00:00,149.22,149.22,148.94,149.01,23143.0,145.4325,145.4325,145.1596,145.2278,23143.0
2021-07-13 13:10:00,149.02,149.04,148.5,148.54,57614.0,145.2376,145.257,144.7307,144.7697,57614.0
2021-07-13 13:20:00,148.55,148.55,148.01,148.26,64821.0,144.7795,144.7795,144.2532,144.4968,64821.0
2021-07-13 13:30:00,148.26,148.33,148.1,148.32,30051.0,144.4968,144.5651,144.3409,144.5553,30051.0
2021-07-13 13:40:00,148.33,148.47,148.08,148.35,27033.0,144.5651,144.7015,144.3214,144.5846,27033.0
2021-07-13 13:50:00,148.35,148.52,148.31,148.5,15092.0,144.5846,144.7502,144.5456,144.7307,15092.0
2021-07-13 14:00:00,148.48,148.49,148.28,148.39,32589.0,144.7113,144.721,144.5163,144.6235,32589.0
2021-07-13 14:10:00,148.39,148.43,148.08,148.08,35025.0,144.6235,144.6625,144.3214,144.3214,35025.0
2021-07-13 14:20:00,148.07,148.07,147.87,147.88,30886.0,144.3117,144.3117,144.1167,144.1265,30886.0
2021-07-13 14:30:00,147.86,147.95,147.71,147.84,25418.0,144.107,144.1947,143.9608,144.0875,25418.0
2021-07-13 14:40:00,147.86,147.88,147.76,147.87,18044.0,144.107,144.1265,144.0095,144.1167,18044.0
2021-07-13 14:50:00,147.85,147.97,147.77,147.97,7799.0,144.0972,144.2142,144.0193,144.2142,7799.0
2021-07-13 15:00:00,147.95,148.02,147.81,147.82,17264.0,144.1947,144.2629,144.0583,144.068,17264.0
2021-07-13 15:10:00,147.83,147.96,147.78,147.92,16358.0,144.0778,144.2045,144.029,144.1655,16358.0
2021-07-13 15:20:00,147.92,147.96,147.7,147.83,24083.0,144.1655,144.2045,143.9511,144.0778,24083.0
2021-07-13 15:30:00,147.84,147.97,147.74,147.97,21070.0,144.0875,144.2142,143.99,144.2142,21070.0
2021-07-13 15:40:00,147.99,147.99,147.79,147.82,25697.0,144.2337,144.2337,144.0388,144.068,25697.0
2021-07-13 15:50:00,147.83,148.05,147.57,147.78,193317.0,144.0778,144.2922,143.8244,144.029,193317.0
2021-07-14 09:30:00,148.35,148.95,148.02,148.92,60317.0,144.5846,145.1693,144.2629,145.1401,60317.0
2021-07-14 09:40:00,148.93,149.1,148.52,148.58,23511.0,145.1498,145.3155,144.7502,144.8087,23511.0
2021-07-14 09:50:00,148.66,148.81,148.38,148.41,14111.0,144.8867,145.0329,144.6138,144.643,14111.0
2021-07-14 10:00:00,148.46,148.99,148.45,148.87,13693.0,144.6918,145.2083,144.682,145.0914,13693.0
2021-07-14 10:10:00,148.85,149.17,148.83,149.17,22767.0,145.0719,145.3837,145.0524,145.3837,22767.0
2021-07-14 10:20:00,149.17,149.47,149.16,149.38,32519.0,145.3837,145.6761,145.374,145.5884,32519.0
2021-07-14 10:30:00,149.37,149.84,149.37,149.71,49995.0,145.5787,146.0367,145.5787,145.91,49995.0
2021-07-14 10:40:00,149.72,149.73,149.28,149.3,33405.0,145.9198,145.9295,145.491,145.5104,33405.0
2021-07-14 10:50:00,149.3,149.56,149.27,149.35,14822.0,145.5104,145.7638,145.4812,145.5592,14822.0
2021-07-14 11:00:00,149.37,149.4,149.16,149.23,24189.0,145.5787,145.6079,145.374,145.4422,24189.0
2021-07-14 11:10:00,149.22,149.4,149.16,149.26,14432.0,145.4325,145.6079,145.374,145.4715,14432.0
2021-07-14 11:20:00,149.27,149.42,149.07,149.1,13722.0,145.4812,145.6274,145.2863,145.3155,13722.0
2021-07-14 11:30:00,149.08,149.18,148.99,149.13,19670.0,145.296,145.3935,145.2083,145.3448,19670.0
2021-07-14 11:40:00,149.12,149.12,148.88,148.93,13421.0,145.335,145.335,145.1011,145.1498,13421.0
2021-07-14 11:50:00,148.96,148.96,148.65,148.69,25432.0,145.1791,145.1791,144.8769,144.9159,25432.0
2021-07-14 12:00:00,148.66,148.77,148.62,148.65,9301.0,144.8867,144.9939,144.8477,144.8769,9301.0
2021-07-14 12:10:00,148.68,148.75,148.61,148.66,13174.0,144.9062,144.9744,144.838,144.8867,13174.0
2021-07-14 12:20:00,148.67,148.71,148.54,148.67,10647.0,144.8964,144.9354,144.7697,144.8964,10647.0
2021-07-14 12:30:00,148.66,148.67,148.55,148.65,13416.0,144.8867,144.8964,144.7795,144.8769,13416.0
2021-07-14 12:40:00,148.65,148.75,148.55,148.6,14612.0,144.8769,144.9744,144.7795,144.8282,14612.0
2021-07-14 12:50:00,148.62,148.62,148.47,148.5,11339.0,144.8477,144.8477,144.7015,144.7307,11339.0
2021-07-14 13:00:00,148.48,148.57,148.37,148.37,21304.0,144.7113,144.799,144.604,144.604,21304.0
2021-07-14 13:10:00,148.42,148.42,148.31,148.37,16299.0,144.6528,144.6528,144.5456,144.604,16299.0
2021-07-14 13:20:00,148.34,148.36,148.24,148.29,15418.0,144.5748,144.5943,144.4773,144.5261,15418.0
2021-07-14 13:30:00,148.31,148.47,148.26,148.43,71052.0,144.5456,144.7015,144.4968,144.6625,71052.0
2021-07-14 13:40:00,148.46,148.99,148.46,148.56,27836.0,144.6918,145.2083,144.6918,144.7892,27836.0
2021-07-14 13:50:00,148.56,148.9,148.52,148.82,19705.0,144.7892,145.1206,144.7502,145.0426,19705.0
2021-07-14 14:00:00,148.81,149.4,148.8,149.25,43662.0,145.0329,145.6079,145.0231,145.4617,43662.0
2021-07-14 14:10:00,149.25,149.44,149.24,149.36,36974.0,145.4617,145.6469,145.452,145.5689,36974.0
2021-07-14 14:20:00,149.37,149.4,149.17,149.19,22332.0,145.5787,145.6079,145.3837,145.4032,22332.0
2021-07-14 14:30:00,149.18,149.19,148.72,148.72,15790.0,145.3935,145.4032,144.9452,144.9452,15790.0
2021-07-14 14:40:00,148.72,148.74,148.51,148.53,37421.0,144.9452,144.9647,144.7405,144.76,37421.0
2021-07-14 14:50:00,148.53,148.56,148.38,148.49,12625.0,144.76,144.7892,144.6138,144.721,12625.0
2021-07-14 15:00:00,148.49,148.76,148.48,148.74,17505.0,144.721,144.9841,144.7113,144.9647,17505.0
2021-07-14 15:10:00,148.72,148.77,148.62,148.63,17508.0,144.9452,144.9939,144.8477,144.8574,17508.0
2021-07-14 15:20:00,148.61,148.65,148.47,148.55,32277.0,144.838,144.8769,144.7015,144.7795,32277.0
2021-07-14 15:30:00,148.54,148.9,148.5,148.78,50828.0,144.7697,145.1206,144.7307,145.0036,50828.0
2021-07-14 15:40:00,148.79,148.86,148.58,148.8,48058.0,145.0134,145.0816,144.8087,145.0231,48058.0
2021-07-14 15:50:00,148.77,149.04,148.67,148.95,244495.0,144.9939,145.257,144.8964,145.1693,244495.0
2021-07-15 09:30:00,149.34,149.47,148.8,149.38,81427.0,145.5494,145.6761,145.0231,145.5884,81427.0
2021-07-15 09:40:00,149.37,149.76,149.22,149.69,51370.0,145.5787,145.9588,145.4325,145.8905,51370.0
2021-07-15 09:50:00,149.63,150.14,149.51,150.01,52638.0,145.8321,146.3291,145.7151,146.2024,52638.0
2021-07-15 10:00:00,150.04,150.11,149.68,149.68,40415.0,146.2317,146.2999,145.8808,145.8808,40415.0
2021-07-15 10:10:00,149.68,149.71,149.23,149.31,46356.0,145.8808,145.91,145.4422,145.5202,46356.0
2021-07-15 10:20:00,149.3,149.39,149.0,149.15,23283.0,145.5104,145.5982,145.2181,145.3643,23283.0
2021-07-15 10:30:00,149.16,149.28,148.82,149.03,19857.0,145.374,145.491,145.0426,145.2473,19857.0
2021-07-15 10:40:00,149.0,149.04,148.59,148.78,52976.0,145.2181,145.257,144.8185,145.0036,52976.0
2021-07-15 10:50:00,148.78,148.93,148.71,148.75,41322.0,145.0036,145.1498,144.9354,144.9744,41322.0
2021-07-15 11:00:00,148.75,148.97,148.72,148.97,25336.0,144.9744,145.1888,144.9452,145.1888,25336.0
2021-07-15 11:10:00,148.96,149.03,148.82,149.03,21932.0,145.1791,145.2473,145.0426,145.2473,21932.0
2021-07-15 11:20:00,149.05,149.1,148.91,149.02,32543.0,145.2668,145.3155,145.1303,145.2376,32543.0
2021-07-15 11:30:00,149.01,149.04,148.86,148.93,18728.0,145.2278,145.257,145.0816,145.1498,18728.0
2021-07-15 11:40:00,148.93,149.01,148.85,148.86,24803.0,145.1498,145.2278,145.0719,145.0816,24803.0
2021-07-15 11:50:00,148.87,148.92,148.6,148.65,16140.0,145.0914,145.1401,144.8282,144.8769,16140.0
2021-07-15 12:00:00,148.63,148.86,148.5,148.72,20375.0,144.8574,145.0816,144.7307,144.9452,20375.0
2021-07-15 12:10:00,148.68,149.0,148.61,148.92,26797.0,144.9062,145.2181,144.838,145.1401,26797.0
2021-07-15 12:20:00,148.89,149.01,148.87,149.0,16815.0,145.1109,145.2278,145.0914,145.2181,16815.0
2021-07-15 12:30:00,149.0,149.1,148.95,149.05,45584.0,145.2181,145.3155,145.1693,145.2668,45584.0
2021-07-15 12:40:00,149.05,149.2,149.04,149.19,25108.0,145.2668,145.413,145.257,145.4032,25108.0
2021-07-15 12:50:00,149.2,149.2,149.06,149.09,13771.0,145.413,145.413,145.2765,145.3058,13771.0
2021-07-15 13:00:00,149.1,149.14,148.87,148.87,11485.0,145.3155,145.3545,145.0914,145.0914,11485.0
2021-07-15 13:10:00,148.87,148.91,148.73,148.78,15974.0,145.0914,145.1303,144.9549,145.0036,15974.0
2021-07-15 13:20:00,148.76,148.94,148.76,148.85,13250.0,144.9841,145.1596,144.9841,145.0719,13250.0
2021-07-15 13:30:00,148.84,148.86,148.61,148.67,25724.0,145.0621,145.0816,144.838,144.8964,25724.0
2021-07-15 13:40:00,148.66,148.76,148.63,148.67,38345.0,144.8867,144.9841,144.8574,144.8964,38345.0
2021-07-15 13:50:00,148.67,148.8,148.51,148.51,15507.0,144.8964,145.0231,144.7405,144.7405,15507.0
2021-07-15 14:00:00,148.48,148.74,148.38,148.69,41501.0,144.7113,144.9647,144.6138,144.9159,41501.0
2021-07-15 14:10:00,148.66,148.76,148.61,148.74,13633.0,144.8867,144.9841,144.838,144.9647,13633.0
2021-07-15 14:20:00,148.74,148.83,148.65,148.76,21751.0,144.9647,145.0524,144.8769,144.9841,21751.0
2021-07-15 14:30:00,148.74,148.74,148.4,148.4,18436.0,144.9647,144.9647,144.6333,144.6333,18436.0
2021-07-15 14:40:00,148.39,148.46,148.16,148.44,22322.0,144.6235,144.6918,144.3994,144.6723,22322.0
2021-07-15 14:50:00,148.44,148.68,148.43,148.5,31821.0,144.6723,144.9062,144.6625,144.7307,31821.0
2021-07-15 15:00:00,148.49,148.53,148.31,148.45,36585.0,144.721,144.76,144.5456,144.682,36585.0
2021-07-15 15:10:00,148.46,148.49,148.36,148.45,28953.0,144.6918,144.721,144.5943,144.682,28953.0
2021-07-15 15:20:00,148.48,148.63,148.48,148.53,18579.0,144.7113,144.8574,144.7113,144.76,18579.0
2021-07-15 15:30:00,148.53,148.88,148.52,148.58,49518.0,144.76,145.1011,144.7502,144.8087,49518.0
2021-07-15 15:40:00,148.59,148.7,148.18,148.35,91641.0,144.8185,144.9257,144.4189,144.5846,91641.0
2021-07-15 15:50:00,148.35,148.5,148.11,148.32,373187.0,144.5846,144.7307,144.3506,144.5553,373187.0
2021-07-16 09:30:00,148.09,149.89,148.09,149.72,144518.0,144.3312,146.0855,144.3312,145.9198,144518.0
2021-07-16 09:40:00,149.72,149.77,149.41,149.51,39678.0,145.9198,145.9685,145.6177,145.7151,39678.0
2021-07-16 09:50:00,149.49,149.9,149.43,149.84,56204.0,145.6956,146.0952,145.6371,146.0367,56204.0
2021-07-16 10:00:00,149.88,150.05,149.77,149.98,34850.0,146.0757,146.2414,145.9685,146.1732,34850.0
2021-07-16 10:10:00,149.95,150.2,149.88,150.06,148279.0,146.1439,146.3876,146.0757,146.2512,148279.0
2021-07-16 10:20:00,150.06,150.1,148.96,148.96,116827.0,146.2512,146.2901,145.1791,145.1791,116827.0
2021-07-16 10:30:00,148.86,149.08,148.51,148.99,50277.0,145.0816,145.296,144.7405,145.2083,50277.0
2021-07-16 10:40:00,148.96,148.96,148.54,148.75,39860.0,145.1791,145.1791,144.7697,144.9744,39860.0
2021-07-16 10:50:00,148.79,149.0,148.71,149.0,37023.0,145.0134,145.2181,144.9354,145.2181,37023.0
2021-07-16 11:00:00,148.99,148.99,148.6,148.75,29076.0,145.2083,145.2083,144.8282,144.9744,29076.0
2021-07-16 11:10:00,148.73,148.85,148.44,148.81,50071.0,144.9549,145.0719,144.6723,145.0329,50071.0
2021-07-16 11:20:00,148.77,148.95,148.74,148.77,27253.0,144.9939,145.1693,144.9647,144.9939,27253.0
2021-07-16 11:30:00,148.74,149.15,148.73,149.15,33673.0,144.9647,145.3643,144.9549,145.3643,33673.0
2021-07-16 11:40:00,149.11,149.11,148.75,148.89,21952.0,145.3253,145.3253,144.9744,145.1109,21952.0
2021-07-16 11:50:00,148.9,148.96,148.74,148.74,14322.0,145.1206,145.1791,144.9647,144.9647,14322.0
2021-07-16 12:00:00,148.74,148.89,148.7,148.8,16588.0,144.9647,145.1109,144.9257,145.0231,16588.0
2021-07-16 12:10:00,148.77,148.98,148.76,148.98,22272.0,144.9939,145.1986,144.9841,145.1986,22272.0
2021-07-16 12:20:00,148.98,149.38,148.98,149.36,13248.0,145.1986,145.5884,145.1986,145.5689,13248.0
2021-07-16 12:30:00,149.33,149.37,149.17,149.21,10258.0,145.5397,145.5787,145.3837,145.4227,10258.0
2021-07-16 12:40:00,149.21,149.27,149.17,149.27,6199.0,145.4227,145.4812,145.3837,145.4812,6199.0
2021-07-16 12:50:00,149.28,149.38,149.26,149.31,9381.0,145.491,145.5884,145.4715,145.5202,9381.0
2021-07-16 13:00:00,149.27,149.53,149.27,149.49,14893.0,145.4812,145.7346,145.4812,145.6956,14893.0
2021-07-16 13:10:00,149.47,149.49,149.39,149.4,12354.0,145.6761,145.6956,145.5982,145.6079,12354.0
2021-07-16 13:20:00,149.36,149.36,149.18,149.19,9937.0,145.5689,145.5689,145.3935,145.4032,9937.0
2021-07-16 13:30:00,149.19,149.19,149.0,149.08,8841.0,145.4032,145.4032,145.2181,145.296,8841.0
2021-07-16 13:40:00,149.01,149.07,148.95,149.0,7954.0,145.2278,145.2863,145.1693,145.2181,7954.0
2021-07-16 13:50:00,149.03,149.08,148.97,148.98,9621.0,145.2473,145.296,145.1888,145.1986,9621.0
2021-07-16 14:00:00,149.01,149.09,148.9,149.0,12146.0,145.2278,145.3058,145.1206,145.2181,12146.0
2021-07-16 14:10:00,149.0,149.2,148.98,149.18,17593.0,145.2181,145.413,145.1986,145.3935,17593.0
2021-07-16 14:20:00,149.18,149.34,149.17,149.21,13525.0,145.3935,145.5494,145.3837,145.4227,13525.0
2021-07-16 14:30:00,149.15,149.31,149.09,149.23,18953.0,145.3643,145.5202,145.3058,145.4422,18953.0
2021-07-16 14:40:00,149.21,149.29,149.18,149.24,19282.0,145.4227,145.5007,145.3935,145.452,19282.0
2021-07-16 14:50:00,149.25,149.4,149.24,149.37,16459.0,145.4617,145.6079,145.452,145.5787,16459.0
2021-07-16 15:00:00,149.35,149.41,149.28,149.34,19350.0,145.5592,145.6177,145.491,145.5494,19350.0
2021-07-16 15:10:00,149.35,149.5,149.32,149.48,16415.0,145.5592,145.7054,145.5299,145.6859,16415.0
2021-07-16 15:20:00,149.47,149.51,149.31,149.31,25308.0,145.6761,145.7151,145.5202,145.5202,25308.0
2021-07-16 15:30:00,149.31,149.38,149.2,149.26,30279.0,145.5202,145.5884,145.413,145.4715,30279.0
2021-07-16 15:40:00,149.29,149.39,149.13,149.24,44456.0,145.5007,145.5982,145.3448,145.452,44456.0
2021-07-16 15:50:00,149.37,149.65,149.28,149.38,203231.0,145.5787,145.8516,145.491,145.5884,203231.0
2021-07-19 09:30:00,147.5,148.21,144.78,145.04,343437.0,143.7561,144.4481,141.1052,141.3586,343437.0
2021-07-19 09:40:00,145.0,145.26,144.2,144.27,263966.0,141.3196,141.573,140.5399,140.6081,263966.0
2021-07-19 09:50:00,144.2,145.15,143.57,145.0,201837.0,140.5399,141.4658,139.9259,141.3196,201837.0
2021-07-19 10:00:00,144.98,145.97,144.95,145.7,109698.0,141.3001,142.265,141.2709,142.0018,109698.0
2021-07-19 10:10:00,145.68,146.05,145.45,145.84,54136.0,141.9823,142.3429,141.7582,142.1383,54136.0
2021-07-19 10:20:00,145.83,145.98,145.6,145.88,47665.0,142.1285,142.2747,141.9044,142.1773,47665.0
2021-07-19 10:30:00,145.86,145.9,145.02,145.06,122576.0,142.1578,142.1967,141.3391,141.3781,122576.0
2021-07-19 10:40:00,145.06,145.3,144.95,145.06,71475.0,141.3781,141.612,141.2709,141.3781,71475.0
2021-07-19 10:50:00,145.09,145.17,144.3,144.5,129943.0,141.4073,141.4853,140.6374,140.8323,129943.0
2021-07-19 11:00:00,144.54,144.73,144.24,144.42,61089.0,140.8713,141.0564,140.5789,140.7543,61089.0
2021-07-19 11:10:00,144.4,144.86,144.33,144.36,44619.0,140.7348,141.1831,140.6666,140.6958,44619.0
2021-07-19 11:20:00,144.33,144.71,144.28,144.51,46497.0,140.6666,141.0369,140.6179,140.842,46497.0
2021-07-19 11:30:00,144.53,144.83,144.48,144.6,53550.0,140.8615,141.1539,140.8128,140.9297,53550.0
2021-07-19 11:40:00,144.65,144.75,144.41,144.41,40385.0,140.9785,141.0759,140.7446,140.7446,40385.0
2021-07-19 11:50:00,144.39,144.51,144.04,144.28,49795.0,140.7251,140.842,140.384,140.6179,49795.0
2021-07-19 12:00:00,144.27,144.56,144.22,144.42,76078.0,140.6081,140.8908,140.5594,140.7543,76078.0
2021-07-19 12:10:00,144.39,144.59,144.36,144.59,46610.0,140.7251,140.92,140.6958,140.92,46610.0
2021-07-19 12:20:00,144.58,144.72,144.43,144.44,45737.0,140.9102,141.0467,140.7641,140.7738,45737.0
2021-07-19 12:30:00,144.41,144.42,144.06,144.07,32347.0,140.7446,140.7543,140.4034,140.4132,32347.0
2021-07-19 12:40:00,144.09,144.11,143.7,143.73,47885.0,140.4327,140.4522,140.0526,140.0818,47885.0
2021-07-19 12:50:00,143.69,143.69,143.44,143.46,45669.0,140.0428,140.0428,139.7992,139.8187,45669.0
2021-07-19 13:00:00,143.43,143.65,143.29,143.49,51151.0,139.7894,140.0039,139.653,139.8479,51151.0
2021-07-19 13:10:00,143.46,144.04,143.46,144.0,89024.0,139.8187,140.384,139.8187,140.345,89024.0
2021-07-19 13:20:00,143.99,144.22,143.94,144.19,65935.0,140.3352,140.5594,140.2865,140.5301,65935.0
2021-07-19 13:30:00,144.19,144.27,144.05,144.14,57536.0,140.5301,140.6081,140.3937,140.4814,57536.0
2021-07-19 13:40:00,144.14,144.2,144.02,144.02,49997.0,140.4814,140.5399,140.3645,140.3645,49997.0
2021-07-19 13:50:00,144.05,144.17,143.9,143.95,64979.0,140.3937,140.5107,140.2475,140.2962,64979.0
2021-07-19 14:00:00,143.95,144.18,143.9,143.97,51885.0,140.2962,140.5204,140.2475,140.3157,51885.0
2021-07-19 14:10:00,143.98,144.36,143.97,144.36,87786.0,140.3255,140.6958,140.3157,140.6958,87786.0
2021-07-19 14:20:00,144.36,144.52,144.11,144.16,107308.0,140.6958,140.8518,140.4522,140.5009,107308.0
2021-07-19 14:30:00,144.18,144.28,144.01,144.01,62703.0,140.5204,140.6179,140.3547,140.3547,62703.0
2021-07-19 14:40:00,144.02,144.08,143.89,143.96,103308.0,140.3645,140.4229,140.2378,140.306,103308.0
2021-07-19 14:50:00,143.98,144.07,143.78,143.94,127225.0,140.3255,140.4132,140.1306,140.2865,127225.0
2021-07-19 15:00:00,143.93,144.34,143.93,144.29,77106.0,140.2767,140.6763,140.2767,140.6276,77106.0
2021-07-19 15:10:00,144.29,144.33,144.01,144.09,156485.0,140.6276,140.6666,140.3547,140.4327,156485.0
2021-07-19 15:20:00,144.11,144.21,143.91,144.09,148079.0,140.4522,140.5496,140.2573,140.4327,148079.0
2021-07-19 15:30:00,144.07,144.63,144.06,144.45,153250.0,140.4132,140.959,140.4034,140.7835,153250.0
2021-07-19 15:40:00,144.46,144.66,144.16,144.4,350290.0,140.7933,140.9882,140.5009,140.7348,350290.0
2021-07-19 15:50:00,144.39,144.64,144.08,144.64,505505.0,140.7251,140.9687,140.4229,140.9687,505505.0
2021-07-20 09:30:00,144.79,145.34,144.11,145.09,174635.0,141.1149,141.651,140.4522,141.4073,174635.0
2021-07-20 09:40:00,145.09,145.35,144.98,145.25,62335.0,141.4073,141.6607,141.3001,141.5632,62335.0
2021-07-20 09:50:00,145.27,145.69,145.11,145.2,168424.0,141.5827,141.9921,141.4268,141.5145,168424.0
2021-07-20 10:00:00,145.16,145.38,144.69,144.72,77481.0,141.4755,141.6899,141.0175,141.0467,77481.0
2021-07-20 10:10:00,144.72,144.93,144.58,144.87,101884.0,141.0467,141.2514,140.9102,141.1929,101884.0
2021-07-20 10:20:00,144.88,145.1,144.84,145.04,57768.0,141.2026,141.417,141.1636,141.3586,57768.0
2021-07-20 10:30:00,145.05,145.08,144.83,144.83,109639.0,141.3683,141.3976,141.1539,141.1539,109639.0
2021-07-20 10:40:00,144.84,145.05,144.71,144.84,81021.0,141.1636,141.3683,141.0369,141.1636,81021.0
2021-07-20 10:50:00,144.83,144.95,144.72,144.94,104839.0,141.1539,141.2709,141.0467,141.2611,104839.0
2021-07-20 11:00:00,144.95,145.06,144.83,144.93,78527.0,141.2709,141.3781,141.1539,141.2514,78527.0
2021-07-20 11:10:00,144.94,145.0,144.85,144.98,104874.0,141.2611,141.3196,141.1734,141.3001,104874.0
2021-07-20 11:20:00,144.97,145.08,144.86,144.89,75980.0,141.2903,141.3976,141.1831,141.2124,75980.0
2021-07-20 11:30:00,144.89,145.08,144.87,144.91,144407.0,141.2124,141.3976,141.1929,141.2319,144407.0
2021-07-20 11:40:00,144.91,145.06,144.87,144.94,32134.0,141.2319,141.3781,141.1929,141.2611,32134.0
2021-07-20 11:50:00,144.96,145.08,144.93,144.98,52166.0,141.2806,141.3976,141.2514,141.3001,52166.0
2021-07-20 12:00:00,144.98,145.1,144.87,144.88,75685.0,141.3001,141.417,141.1929,141.2026,75685.0
2021-07-20 12:10:00,144.88,144.88,144.71,144.72,84945.0,141.2026,141.2026,141.0369,141.0467,84945.0
2021-07-20 12:20:00,144.72,144.85,144.61,144.72,84318.0,141.0467,141.1734,140.9395,141.0467,84318.0
2021-07-20 12:30:00,144.72,144.97,144.62,144.83,78377.0,141.0467,141.2903,140.9492,141.1539,78377.0
2021-07-20 12:40:00,144.83,145.04,144.8,144.97,104461.0,141.1539,141.3586,141.1247,141.2903,104461.0
2021-07-20 12:50:00,144.97,145.21,144.94,145.08,59748.0,141.2903,141.5243,141.2611,141.3976,59748.0
2021-07-20 13:00:00,145.06,145.07,144.9,144.96,42538.0,141.3781,141.3878,141.2221,141.2806,42538.0
2021-07-20 13:10:00,144.96,144.96,144.84,144.92,45105.0,141.2806,141.2806,141.1636,141.2416,45105.0
2021-07-20 13:20:00,144.93,144.97,144.9,144.94,44386.0,141.2514,141.2903,141.2221,141.2611,44386.0
2021-07-20 13:30:00,144.95,144.96,144.81,144.83,74071.0,141.2709,141.2806,141.1344,141.1539,74071.0
2021-07-20 13:40:00,144.84,144.85,144.54,144.55,91082.0,141.1636,141.1734,140.8713,140.881,91082.0
2021-07-20 13:50:00,144.55,144.75,144.53,144.74,82219.0,140.881,141.0759,140.8615,141.0662,82219.0
2021-07-20 14:00:00,144.75,144.94,144.61,144.83,77980.0,141.0759,141.2611,140.9395,141.1539,77980.0
2021-07-20 14:10:00,144.82,145.0,144.8,144.86,66971.0,141.1442,141.3196,141.1247,141.1831,66971.0
2021-07-20 14:20:00,144.87,144.96,144.75,144.78,63217.0,141.1929,141.2806,141.0759,141.1052,63217.0
2021-07-20 14:30:00,144.78,144.94,144.65,144.93,76295.0,141.1052,141.2611,140.9785,141.2514,76295.0
2021-07-20 14:40:00,144.94,145.06,144.84,144.89,66869.0,141.2611,141.3781,141.1636,141.2124,66869.0
2021-07-20 14:50:00,144.9,144.94,144.82,144.9,84065.0,141.2221,141.2611,141.1442,141.2221,84065.0
2021-07-20 15:00:00,144.9,144.9,144.64,144.64,91993.0,141.2221,141.2221,140.9687,140.9687,91993.0
2021-07-20 15:10:00,144.65,144.92,144.57,144.85,127966.0,140.9785,141.2416,140.9005,141.1734,127966.0
2021-07-20 15:20:00,144.86,145.02,144.77,144.87,188481.0,141.1831,141.3391,141.0954,141.1929,188481.0
2021-07-20 15:30:00,144.87,144.95,144.61,144.69,162220.0,141.1929,141.2709,140.9395,141.0175,162220.0
2021-07-20 15:40:00,144.68,144.85,144.19,144.3,212615.0,141.0077,141.1734,140.5301,140.6374,212615.0
2021-07-20 15:50:00,144.3,144.95,144.16,144.38,687280.0,140.6374,141.2709,140.5009,140.7153,687280.0
2021-07-21 09:30:00,144.0,145.15,143.65,144.88,119007.0,140.345,141.4658,140.0039,141.2026,119007.0
2021-07-21 09:40:00,144.82,145.08,144.79,145.05,78097.0,141.1442,141.3976,141.1149,141.3683,78097.0
2021-07-21 09:50:00,145.06,145.28,144.83,144.97,53756.0,141.3781,141.5925,141.1539,141.2903,53756.0
2021-07-21 10:00:00,144.97,145.34,144.91,145.25,87935.0,141.2903,141.651,141.2319,141.5632,87935.0
2021-07-21 10:10:00,145.26,145.92,145.21,145.81,96198.0,141.573,142.2162,141.5243,142.109,96198.0
2021-07-21 10:20:00,145.83,146.12,145.74,145.77,113704.0,142.1285,142.4112,142.0408,142.07,113704.0
2021-07-21 10:30:00,145.74,145.8,145.36,145.61,36833.0,142.0408,142.0993,141.6704,141.9141,36833.0
2021-07-21 10:40:00,145.64,145.66,145.31,145.5,38166.0,141.9433,141.9628,141.6217,141.8069,38166.0
2021-07-21 10:50:00,145.49,145.53,145.28,145.36,32405.0,141.7971,141.8361,141.5925,141.6704,32405.0
2021-07-21 11:00:00,145.38,145.44,145.25,145.28,32741.0,141.6899,141.7484,141.5632,141.5925,32741.0
2021-07-21 11:10:00,145.27,145.4,145.24,145.4,44165.0,141.5827,141.7094,141.5535,141.7094,44165.0
2021-07-21 11:20:00,145.4,145.43,145.28,145.31,40812.0,141.7094,141.7387,141.5925,141.6217,40812.0
2021-07-21 11:30:00,145.31,145.52,145.29,145.38,45619.0,141.6217,141.8264,141.6022,141.6899,45619.0
2021-07-21 11:40:00,145.39,145.44,145.19,145.23,81870.0,141.6997,141.7484,141.5048,141.5437,81870.0
2021-07-21 11:50:00,145.21,145.26,144.92,145.04,216722.0,141.5243,141.573,141.2416,141.3586,216722.0
2021-07-21 12:00:00,145.04,145.14,144.97,145.02,122708.0,141.3586,141.456,141.2903,141.3391,122708.0
2021-07-21 12:10:00,145.03,145.1,144.94,144.94,75233.0,141.3488,141.417,141.2611,141.2611,75233.0
2021-07-21 12:20:00,144.96,144.99,144.89,144.89,25765.0,141.2806,141.3098,141.2124,141.2124,25765.0
2021-07-21 12:30:00,144.89,144.92,144.73,144.86,83586.0,141.2124,141.2416,141.0564,141.1831,83586.0
2021-07-21 12:40:00,144.86,145.0,144.74,144.91,90376.0,141.1831,141.3196,141.0662,141.2319,90376.0
2021-07-21 12:50:00,144.91,144.92,144.77,144.8,70516.0,141.2319,141.2416,141.0954,141.1247,70516.0
2021-07-21 13:00:00,144.8,145.06,144.79,145.02,34498.0,141.1247,141.3781,141.1149,141.3391,34498.0
2021-07-21 13:10:00,145.03,145.03,144.9,144.97,23729.0,141.3488,141.3488,141.2221,141.2903,23729.0
2021-07-21 13:20:00,144.97,145.03,144.86,144.94,22730.0,141.2903,141.3488,141.1831,141.2611,22730.0
2021-07-21 13:30:00,144.94,145.01,144.88,144.92,25491.0,141.2611,141.3293,141.2026,141.2416,25491.0
2021-07-21 13:40:00,144.92,145.03,144.89,145.0,46966.0,141.2416,141.3488,141.2124,141.3196,46966.0
2021-07-21 13:50:00,145.02,145.08,144.93,145.01,56934.0,141.3391,141.3976,141.2514,141.3293,56934.0
2021-07-21 14:00:00,145.01,145.04,144.94,144.95,21512.0,141.3293,141.3586,141.2611,141.2709,21512.0
2021-07-21 14:10:00,144.95,144.98,144.87,144.93,15337.0,141.2709,141.3001,141.1929,141.2514,15337.0
2021-07-21 14:20:00,144.93,145.01,144.89,144.97,16659.0,141.2514,141.3293,141.2124,141.2903,16659.0
2021-07-21 14:30:00,144.95,145.0,144.84,144.87,17677.0,141.2709,141.3196,141.1636,141.1929,17677.0
2021-07-21 14:40:00,144.86,144.95,144.84,144.89,24846.0,141.1831,141.2709,141.1636,141.2124,24846.0
2021-07-21 14:50:00,144.9,144.91,144.79,144.84,18177.0,141.2221,141.2319,141.1149,141.1636,18177.0
2021-07-21 15:00:00,144.83,144.84,144.76,144.84,26324.0,141.1539,141.1636,141.0857,141.1636,26324.0
2021-07-21 15:10:00,144.82,144.83,144.62,144.72,48077.0,141.1442,141.1539,140.9492,141.0467,48077.0
2021-07-21 15:20:00,144.72,144.78,144.57,144.6,33583.0,141.0467,141.1052,140.9005,140.9297,33583.0
2021-07-21 15:30:00,144.6,144.64,144.56,144.6,154888.0,140.9297,140.9687,140.8908,140.9297,154888.0
2021-07-21 15:40:00,144.6,144.9,144.56,144.61,219390.0,140.9297,141.2221,140.8908,140.9395,219390.0
2021-07-21 15:50:00,144.59,144.72,144.47,144.57,482120.0,140.92,141.0467,140.803,140.9005,482120.0
2021-07-22 09:30:00,144.87,144.87,142.44,142.64,208527.0,141.1929,141.1929,138.8246,139.0195,208527.0
2021-07-22 09:40:00,142.63,143.38,142.63,143.38,94613.0,139.0097,139.7407,139.0097,139.7407,94613.0
2021-07-22 09:50:00,143.35,143.48,142.88,143.34,95445.0,139.7115,139.8382,139.2534,139.7017,95445.0
2021-07-22 10:00:00,143.34,143.53,143.15,143.25,75207.0,139.7017,139.8869,139.5165,139.614,75207.0
2021-07-22 10:10:00,143.26,143.42,143.1,143.34,121375.0,139.6238,139.7797,139.4678,139.7017,121375.0
2021-07-22 10:20:00,143.33,143.44,142.92,143.39,69491.0,139.692,139.7992,139.2924,139.7505,69491.0
2021-07-22 10:30:00,143.53,144.14,143.52,144.12,53622.0,139.8869,140.4814,139.8772,140.4619,53622.0
2021-07-22 10:40:00,144.12,144.18,143.93,144.14,43349.0,140.4619,140.5204,140.2767,140.4814,43349.0
2021-07-22 10:50:00,144.15,144.25,144.08,144.19,38615.0,140.4912,140.5886,140.4229,140.5301,38615.0
2021-07-22 11:00:00,144.23,144.68,144.23,144.64,61319.0,140.5691,141.0077,140.5691,140.9687,61319.0
2021-07-22 11:10:00,144.64,144.89,144.57,144.89,49646.0,140.9687,141.2124,140.9005,141.2124,49646.0
2021-07-22 11:20:00,144.9,144.9,144.62,144.66,51119.0,141.2221,141.2221,140.9492,140.9882,51119.0
2021-07-22 11:30:00,144.67,144.77,144.6,144.75,29908.0,140.998,141.0954,140.9297,141.0759,29908.0
2021-07-22 11:40:00,144.77,144.78,144.42,144.57,24301.0,141.0954,141.1052,140.7543,140.9005,24301.0
2021-07-22 11:50:00,144.57,144.62,144.48,144.59,19154.0,140.9005,140.9492,140.8128,140.92,19154.0
2021-07-22 12:00:00,144.59,144.62,144.48,144.49,30456.0,140.92,140.9492,140.8128,140.8225,30456.0
2021-07-22 12:10:00,144.51,144.63,144.42,144.51,20340.0,140.842,140.959,140.7543,140.842,20340.0
2021-07-22 12:20:00,144.49,144.51,144.15,144.18,40938.0,140.8225,140.842,140.4912,140.5204,40938.0
2021-07-22 12:30:00,144.18,144.28,144.14,144.25,16100.0,140.5204,140.6179,140.4814,140.5886,16100.0
2021-07-22 12:40:00,144.25,144.28,144.12,144.13,24324.0,140.5886,140.6179,140.4619,140.4717,24324.0
2021-07-22 12:50:00,144.15,144.43,144.13,144.37,20312.0,140.4912,140.7641,140.4717,140.7056,20312.0
2021-07-22 13:00:00,144.36,144.46,144.34,144.45,19597.0,140.6958,140.7933,140.6763,140.7835,19597.0
2021-07-22 13:10:00,144.45,144.6,144.45,144.59,34453.0,140.7835,140.9297,140.7835,140.92,34453.0
2021-07-22 13:20:00,144.58,144.61,144.47,144.49,35245.0,140.9102,140.9395,140.803,140.8225,35245.0
2021-07-22 13:30:00,144.5,144.62,144.47,144.52,31408.0,140.8323,140.9492,140.803,140.8518,31408.0
2021-07-22 13:40:00,144.53,144.69,144.47,144.62,29641.0,140.8615,141.0175,140.803,140.9492,29641.0
2021-07-22 13:50:00,144.62,144.67,144.55,144.58,30125.0,140.9492,140.998,140.881,140.9102,30125.0
2021-07-22 14:00:00,144.59,144.65,144.5,144.62,31449.0,140.92,140.9785,140.8323,140.9492,31449.0
2021-07-22 14:10:00,144.65,144.75,144.64,144.7,23158.0,140.9785,141.0759,140.9687,141.0272,23158.0
2021-07-22 14:20:00,144.69,144.74,144.58,144.58,26108.0,141.0175,141.0662,140.9102,140.9102,26108.0
2021-07-22 14:30:00,144.58,144.68,144.56,144.62,28433.0,140.9102,141.0077,140.8908,140.9492,28433.0
2021-07-22 14:40:00,144.65,144.75,144.62,144.65,30068.0,140.9785,141.0759,140.9492,140.9785,30068.0
2021-07-22 14:50:00,144.66,144.69,144.48,144.53,31504.0,140.9882,141.0175,140.8128,140.8615,31504.0
2021-07-22 15:00:00,144.55,144.64,144.45,144.48,22996.0,140.881,140.9687,140.7835,140.8128,22996.0
2021-07-22 15:10:00,144.49,144.57,144.45,144.51,25975.0,140.8225,140.9005,140.7835,140.842,25975.0
2021-07-22 15:20:00,144.51,144.8,144.5,144.8,57769.0,140.842,141.1247,140.8323,141.1247,57769.0
2021-07-22 15:30:00,144.8,144.9,144.66,144.87,61130.0,141.1247,141.2221,140.9882,141.1929,61130.0
2021-07-22 15:40:00,144.85,144.86,144.61,144.72,55913.0,141.1734,141.1831,140.9395,141.0467,55913.0
2021-07-22 15:50:00,144.72,144.94,144.63,144.76,110507.0,141.0467,141.2611,140.959,141.0857,110507.0
2021-07-23 09:30:00,145.43,145.43,144.61,145.0,55861.0,141.7387,141.7387,140.9395,141.3196,55861.0
2021-07-23 09:40:00,144.98,145.08,144.82,145.0,23367.0,141.3001,141.3976,141.1442,141.3196,23367.0
2021-07-23 09:50:00,144.97,145.03,144.8,145.0,19751.0,141.2903,141.3488,141.1247,141.3196,19751.0
2021-07-23 10:00:00,145.0,145.08,144.86,145.05,20303.0,141.3196,141.3976,141.1831,141.3683,20303.0
2021-07-23 10:10:00,145.04,145.04,144.84,144.93,24154.0,141.3586,141.3586,141.1636,141.2514,24154.0
2021-07-23 10:20:00,144.9,145.05,144.81,144.83,23819.0,141.2221,141.3683,141.1344,141.1539,23819.0
2021-07-23 10:30:00,144.83,145.01,144.77,144.84,49823.0,141.1539,141.3293,141.0954,141.1636,49823.0
2021-07-23 10:40:00,144.86,145.05,144.81,144.93,20988.0,141.1831,141.3683,141.1344,141.2514,20988.0
2021-07-23 10:50:00,144.94,145.16,144.92,145.09,19133.0,141.2611,141.4755,141.2416,141.4073,19133.0
2021-07-23 11:00:00,145.07,145.12,144.95,144.97,13117.0,141.3878,141.4365,141.2709,141.2903,13117.0
2021-07-23 11:10:00,145.0,145.25,144.96,145.25,24831.0,141.3196,141.5632,141.2806,141.5632,24831.0
2021-07-23 11:20:00,145.25,145.27,144.94,145.11,28945.0,141.5632,141.5827,141.2611,141.4268,28945.0
2021-07-23 11:30:00,145.09,145.12,144.93,145.03,23568.0,141.4073,141.4365,141.2514,141.3488,23568.0
2021-07-23 11:40:00,145.02,145.14,144.93,145.09,27973.0,141.3391,141.456,141.2514,141.4073,27973.0
2021-07-23 11:50:00,145.09,145.14,144.93,144.93,17727.0,141.4073,141.456,141.2514,141.2514,17727.0
2021-07-23 12:00:00,144.95,145.12,144.93,144.96,21199.0,141.2709,141.4365,141.2514,141.2806,21199.0
2021-07-23 12:10:00,144.99,145.06,144.87,144.93,29508.0,141.3098,141.3781,141.1929,141.2514,29508.0
2021-07-23 12:20:00,144.92,144.98,144.88,144.97,40091.0,141.2416,141.3001,141.2026,141.2903,40091.0
2021-07-23 12:30:00,144.97,145.14,144.97,145.06,19386.0,141.2903,141.456,141.2903,141.3781,19386.0
2021-07-23 12:40:00,145.01,145.07,144.95,144.97,13831.0,141.3293,141.3878,141.2709,141.2903,13831.0
2021-07-23 12:50:00,144.97,145.05,144.91,145.02,26991.0,141.2903,141.3683,141.2319,141.3391,26991.0
2021-07-23 13:00:00,145.02,145.02,144.9,144.94,31186.0,141.3391,141.3391,141.2221,141.2611,31186.0
2021-07-23 13:10:00,144.95,145.01,144.92,144.98,40171.0,141.2709,141.3293,141.2416,141.3001,40171.0
2021-07-23 13:20:00,144.98,145.04,144.89,144.91,55705.0,141.3001,141.3586,141.2124,141.2319,55705.0
2021-07-23 13:30:00,144.91,144.93,144.77,144.93,49696.0,141.2319,141.2514,141.0954,141.2514,49696.0
2021-07-23 13:40:00,144.93,144.99,144.89,144.92,47556.0,141.2514,141.3098,141.2124,141.2416,47556.0
2021-07-23 13:50:00,144.92,144.98,144.84,144.87,49770.0,141.2416,141.3001,141.1636,141.1929,49770.0
2021-07-23 14:00:00,144.89,144.98,144.84,144.95,58679.0,141.2124,141.3001,141.1636,141.2709,58679.0
2021-07-23 14:10:00,144.95,145.0,144.89,144.92,47760.0,141.2709,141.3196,141.2124,141.2416,47760.0
2021-07-23 14:20:00,144.93,144.99,144.9,144.93,48720.0,141.2514,141.3098,141.2221,141.2514,48720.0
2021-07-23 14:30:00,144.91,144.94,144.82,144.86,72441.0,141.2319,141.2611,141.1442,141.1831,72441.0
2021-07-23 14:40:00,144.86,144.92,144.84,144.89,82454.0,141.1831,141.2416,141.1636,141.2124,82454.0
2021-07-23 14:50:00,144.88,144.88,144.7,144.74,73043.0,141.2026,141.2026,141.0272,141.0662,73043.0
2021-07-23 15:00:00,144.75,144.93,144.75,144.87,96462.0,141.0759,141.2514,141.0759,141.1929,96462.0
2021-07-23 15:10:00,144.87,144.9,144.73,144.82,91752.0,141.1929,141.2221,141.0564,141.1442,91752.0
2021-07-23 15:20:00,144.83,144.85,144.62,144.65,94383.0,141.1539,141.1734,140.9492,140.9785,94383.0
2021-07-23 15:30:00,144.65,144.84,144.64,144.78,149940.0,140.9785,141.1636,140.9687,141.1052,149940.0
2021-07-23 15:40:00,144.78,144.82,144.37,144.41,215707.0,141.1052,141.1442,140.7056,140.7446,215707.0
2021-07-23 15:50:00,144.44,144.77,143.9,143.99,658981.0,140.7738,141.0954,140.2475,140.3352,658981.0
2021-07-26 09:30:00,143.63,144.99,143.63,144.94,132777.0,139.9844,141.3098,139.9844,141.2611,132777.0
2021-07-26 09:40:00,144.95,145.26,144.88,145.05,61998.0,141.2709,141.573,141.2026,141.3683,61998.0
2021-07-26 09:50:00,145.04,145.1,144.76,144.97,81265.0,141.3586,141.417,141.0857,141.2903,81265.0
2021-07-26 10:00:00,144.99,145.72,144.92,145.51,61535.0,141.3098,142.0213,141.2416,141.8166,61535.0
2021-07-26 10:10:00,145.53,145.56,145.28,145.4,59535.0,141.8361,141.8654,141.5925,141.7094,59535.0
2021-07-26 10:20:00,145.41,145.54,145.13,145.21,25934.0,141.7192,141.8459,141.4463,141.5243,25934.0
2021-07-26 10:30:00,145.23,145.41,145.13,145.14,57237.0,141.5437,141.7192,141.4463,141.456,57237.0
2021-07-26 10:40:00,145.14,145.33,145.07,145.22,77364.0,141.456,141.6412,141.3878,141.534,77364.0
2021-07-26 10:50:00,145.26,145.26,145.08,145.17,84292.0,141.573,141.573,141.3976,141.4853,84292.0
2021-07-26 11:00:00,145.18,145.29,144.85,144.88,65089.0,141.495,141.6022,141.1734,141.2026,65089.0
2021-07-26 11:10:00,144.93,145.07,144.91,145.06,17763.0,141.2514,141.3878,141.2319,141.3781,17763.0
2021-07-26 11:20:00,145.06,145.07,144.84,144.85,14246.0,141.3781,141.3878,141.1636,141.1734,14246.0
2021-07-26 11:30:00,144.87,144.96,144.85,144.9,14221.0,141.1929,141.2806,141.1734,141.2221,14221.0
2021-07-26 11:40:00,144.88,144.99,144.61,144.72,55492.0,141.2026,141.3098,140.9395,141.0467,55492.0
2021-07-26 11:50:00,144.71,144.81,144.52,144.81,32606.0,141.0369,141.1344,140.8518,141.1344,32606.0
2021-07-26 12:00:00,144.83,144.85,144.64,144.83,46590.0,141.1539,141.1734,140.9687,141.1539,46590.0
2021-07-26 12:10:00,144.81,144.86,144.76,144.82,24329.0,141.1344,141.1831,141.0857,141.1442,24329.0
2021-07-26 12:20:00,144.83,144.85,144.69,144.69,12716.0,141.1539,141.1734,141.0175,141.0175,12716.0
2021-07-26 12:30:00,144.69,144.93,144.67,144.93,19813.0,141.0175,141.2514,140.998,141.2514,19813.0
2021-07-26 12:40:00,144.93,145.11,144.93,145.06,19566.0,141.2514,141.4268,141.2514,141.3781,19566.0
2021-07-26 12:50:00,145.06,145.08,144.98,145.03,15784.0,141.3781,141.3976,141.3001,141.3488,15784.0
2021-07-26 13:00:00,145.03,145.07,144.8,144.83,16728.0,141.3488,141.3878,141.1247,141.1539,16728.0
2021-07-26 13:10:00,144.84,144.85,144.65,144.75,34605.0,141.1636,141.1734,140.9785,141.0759,34605.0
2021-07-26 13:20:00,144.75,144.78,144.66,144.73,35463.0,141.0759,141.1052,140.9882,141.0564,35463.0
2021-07-26 13:30:00,144.73,144.78,144.58,144.61,31092.0,141.0564,141.1052,140.9102,140.9395,31092.0
2021-07-26 13:40:00,144.62,144.76,144.54,144.68,67035.0,140.9492,141.0857,140.8713,141.0077,67035.0
2021-07-26 13:50:00,144.69,144.98,144.69,144.96,80482.0,141.0175,141.3001,141.0175,141.2806,80482.0
2021-07-26 14:00:00,144.96,145.08,144.93,145.0,22377.0,141.2806,141.3976,141.2514,141.3196,22377.0
2021-07-26 14:10:00,145.0,145.01,144.88,144.97,28341.0,141.3196,141.3293,141.2026,141.2903,28341.0
2021-07-26 14:20:00,144.96,145.03,144.89,144.99,44697.0,141.2806,141.3488,141.2124,141.3098,44697.0
2021-07-26 14:30:00,145.0,145.01,144.93,144.96,24350.0,141.3196,141.3293,141.2514,141.2806,24350.0
2021-07-26 14:40:00,144.96,145.03,144.92,144.93,27719.0,141.2806,141.3488,141.2416,141.2514,27719.0
2021-07-26 14:50:00,144.93,145.04,144.92,145.01,26654.0,141.2514,141.3586,141.2416,141.3293,26654.0
2021-07-26 15:00:00,145.03,145.17,145.01,145.04,36650.0,141.3488,141.4853,141.3293,141.3586,36650.0
2021-07-26 15:10:00,145.04,145.08,144.95,145.01,29900.0,141.3586,141.3976,141.2709,141.3293,29900.0
2021-07-26 15:20:00,145.01,145.04,144.9,144.9,32447.0,141.3293,141.3586,141.2221,141.2221,32447.0
2021-07-26 15:30:00,144.92,145.04,144.92,145.01,66626.0,141.2416,141.3586,141.2416,141.3293,66626.0
2021-07-26 15:40:00,145.02,145.03,144.93,144.98,81985.0,141.3391,141.3488,141.2514,141.3001,81985.0
2021-07-26 15:50:00,144.99,145.25,144.85,144.96,253299.0,141.3098,141.5632,141.1734,141.2806,253299.0
2021-07-27 09:30:00,144.71,144.98,144.41,144.76,99124.0,141.0369,141.3001,140.7446,141.0857,99124.0
2021-07-27 09:40:00,144.74,145.0,144.65,144.94,31931.0,141.0662,141.3196,140.9785,141.2611,31931.0
2021-07-27 09:50:00,144.94,145.01,144.87,145.0,48621.0,141.2611,141.3293,141.1929,141.3196,48621.0
2021-07-27 10:00:00,144.97,145.07,144.57,144.66,83811.0,141.2903,141.3878,140.9005,140.9882,83811.0
2021-07-27 10:10:00,144.66,145.0,144.52,144.54,74794.0,140.9882,141.3196,140.8518,140.8713,74794.0
2021-07-27 10:20:00,144.53,144.58,144.41,144.51,62715.0,140.8615,140.9102,140.7446,140.842,62715.0
2021-07-27 10:30:00,144.55,144.55,143.69,143.91,91432.0,140.881,140.881,140.0428,140.2573,91432.0
2021-07-27 10:40:00,143.87,143.98,143.73,143.77,60402.0,140.2183,140.3255,140.0818,140.1208,60402.0
2021-07-27 10:50:00,143.78,143.9,143.56,143.73,55292.0,140.1306,140.2475,139.9161,140.0818,55292.0
2021-07-27 11:00:00,143.73,144.04,143.64,143.96,55477.0,140.0818,140.384,139.9941,140.306,55477.0
2021-07-27 11:10:00,143.96,144.31,143.94,144.0,54091.0,140.306,140.6471,140.2865,140.345,54091.0
2021-07-27 11:20:00,144.02,144.34,143.94,144.28,61750.0,140.3645,140.6763,140.2865,140.6179,61750.0
2021-07-27 11:30:00,144.25,144.25,143.87,144.24,44036.0,140.5886,140.5886,140.2183,140.5789,44036.0
2021-07-27 11:40:00,144.21,144.59,144.15,144.44,48278.0,140.5496,140.92,140.4912,140.7738,48278.0
2021-07-27 11:50:00,144.45,144.66,144.13,144.25,40601.0,140.7835,140.9882,140.4717,140.5886,40601.0
2021-07-27 12:00:00,144.21,144.21,143.89,144.0,48836.0,140.5496,140.5496,140.2378,140.345,48836.0
2021-07-27 12:10:00,144.03,144.18,143.94,144.17,40590.0,140.3742,140.5204,140.2865,140.5107,40590.0
2021-07-27 12:20:00,144.17,144.48,144.17,144.47,27204.0,140.5107,140.8128,140.5107,140.803,27204.0
2021-07-27 12:30:00,144.46,144.48,144.12,144.12,37040.0,140.7933,140.8128,140.4619,140.4619,37040.0
2021-07-27 12:40:00,144.15,144.45,144.15,144.3,32936.0,140.4912,140.7835,140.4912,140.6374,32936.0
2021-07-27 12:50:00,144.32,144.39,144.13,144.29,25404.0,140.6568,140.7251,140.4717,140.6276,25404.0
2021-07-27 13:00:00,144.29,144.39,144.11,144.28,24988.0,140.6276,140.7251,140.4522,140.6179,24988.0
2021-07-27 13:10:00,144.29,144.34,144.09,144.18,22388.0,140.6276,140.6763,140.4327,140.5204,22388.0
2021-07-27 13:20:00,144.18,144.29,144.06,144.28,47868.0,140.5204,140.6276,140.4034,140.6179,47868.0
2021-07-27 13:30:00,144.28,144.31,144.06,144.2,34766.0,140.6179,140.6471,140.4034,140.5399,34766.0
2021-07-27 13:40:00,144.2,144.28,144.06,144.27,67592.0,140.5399,140.6179,140.4034,140.6081,67592.0
2021-07-27 13:50:00,144.25,144.43,144.17,144.25,133375.0,140.5886,140.7641,140.5107,140.5886,133375.0
2021-07-27 14:00:00,144.26,144.45,144.23,144.41,34146.0,140.5984,140.7835,140.5691,140.7446,34146.0
2021-07-27 14:10:00,144.43,144.71,144.36,144.61,57933.0,140.7641,141.0369,140.6958,140.9395,57933.0
2021-07-27 14:20:00,144.61,144.86,144.6,144.82,43617.0,140.9395,141.1831,140.9297,141.1442,43617.0
2021-07-27 14:30:00,144.81,144.83,144.72,144.77,20426.0,141.1344,141.1539,141.0467,141.0954,20426.0
2021-07-27 14:40:00,144.79,144.85,144.65,144.85,26102.0,141.1149,141.1734,140.9785,141.1734,26102.0
2021-07-27 14:50:00,144.86,144.93,144.73,144.9,26271.0,141.1831,141.2514,141.0564,141.2221,26271.0
2021-07-27 15:00:00,144.9,145.05,144.88,145.0,72591.0,141.2221,141.3683,141.2026,141.3196,72591.0
2021-07-27 15:10:00,145.0,145.0,144.73,144.79,36333.0,141.3196,141.3196,141.0564,141.1149,36333.0
2021-07-27 15:20:00,144.84,144.93,144.82,144.83,30046.0,141.1636,141.2514,141.1442,141.1539,30046.0
2021-07-27 15:30:00,144.83,144.87,144.53,144.62,61443.0,141.1539,141.1929,140.8615,140.9492,61443.0
2021-07-27 15:40:00,144.61,144.71,144.38,144.52,95668.0,140.9395,141.0369,140.7153,140.8518,95668.0
2021-07-27 15:50:00,144.53,144.87,144.51,144.84,268286.0,140.8615,141.1929,140.842,141.1636,268286.0
2021-07-28 09:30:00,144.93,145.32,144.59,145.31,64398.0,141.2514,141.6315,140.92,141.6217,64398.0
2021-07-28 09:40:00,145.36,145.49,144.9,144.9,27118.0,141.6704,141.7971,141.2221,141.2221,27118.0
2021-07-28 09:50:00,144.92,144.93,144.68,144.75,27354.0,141.2416,141.2514,141.0077,141.0759,27354.0
2021-07-28 10:00:00,144.74,145.08,144.7,144.88,27388.0,141.0662,141.3976,141.0272,141.2026,27388.0
2021-07-28 10:10:00,144.93,145.13,144.81,145.03,15829.0,141.2514,141.4463,141.1344,141.3488,15829.0
2021-07-28 10:20:00,145.03,145.38,144.88,145.38,27601.0,141.3488,141.6899,141.2026,141.6899,27601.0
2021-07-28 10:30:00,145.38,145.46,145.16,145.2,44361.0,141.6899,141.7679,141.4755,141.5145,44361.0
2021-07-28 10:40:00,145.18,145.25,144.91,145.03,30607.0,141.495,141.5632,141.2319,141.3488,30607.0
2021-07-28 10:50:00,145.02,145.18,144.87,144.91,15081.0,141.3391,141.495,141.1929,141.2319,15081.0
2021-07-28 11:00:00,144.92,145.04,144.85,145.01,13571.0,141.2416,141.3586,141.1734,141.3293,13571.0
2021-07-28 11:10:00,145.03,145.13,144.8,144.86,18095.0,141.3488,141.4463,141.1247,141.1831,18095.0
2021-07-28 11:20:00,144.9,144.99,144.74,144.97,39033.0,141.2221,141.3098,141.0662,141.2903,39033.0
2021-07-28 11:30:00,144.98,145.18,144.88,145.08,21727.0,141.3001,141.495,141.2026,141.3976,21727.0
2021-07-28 11:40:00,145.06,145.07,144.61,144.73,24717.0,141.3781,141.3878,140.9395,141.0564,24717.0
2021-07-28 11:50:00,144.69,145.06,144.65,144.95,37630.0,141.0175,141.3781,140.9785,141.2709,37630.0
2021-07-28 12:00:00,144.93,145.01,144.81,144.97,39488.0,141.2514,141.3293,141.1344,141.2903,39488.0
2021-07-28 12:10:00,144.96,145.01,144.86,144.88,23522.0,141.2806,141.3293,141.1831,141.2026,23522.0
2021-07-28 12:20:00,144.88,145.01,144.83,144.9,22854.0,141.2026,141.3293,141.1539,141.2221,22854.0
2021-07-28 12:30:00,144.92,144.94,144.7,144.7,42736.0,141.2416,141.2611,141.0272,141.0272,42736.0
2021-07-28 12:40:00,144.66,144.72,144.47,144.64,34543.0,140.9882,141.0467,140.803,140.9687,34543.0
2021-07-28 12:50:00,144.63,144.78,144.6,144.77,40709.0,140.959,141.1052,140.9297,141.0954,40709.0
2021-07-28 13:00:00,144.78,144.87,144.5,144.55,37696.0,141.1052,141.1929,140.8323,140.881,37696.0
2021-07-28 13:10:00,144.54,144.57,144.38,144.47,41459.0,140.8713,140.9005,140.7153,140.803,41459.0
2021-07-28 13:20:00,144.47,144.53,144.4,144.52,42633.0,140.803,140.8615,140.7348,140.8518,42633.0
2021-07-28 13:30:00,144.51,144.78,144.51,144.75,43831.0,140.842,141.1052,140.842,141.0759,43831.0
2021-07-28 13:40:00,144.76,144.94,144.74,144.93,32240.0,141.0857,141.2611,141.0662,141.2514,32240.0
2021-07-28 13:50:00,144.93,144.93,144.61,144.65,28944.0,141.2514,141.2514,140.9395,140.9785,28944.0
2021-07-28 14:00:00,144.67,144.92,144.3,144.66,62221.0,140.998,141.2416,140.6374,140.9882,62221.0
2021-07-28 14:10:00,144.68,144.9,144.67,144.71,33337.0,141.0077,141.2221,140.998,141.0369,33337.0
2021-07-28 14:20:00,144.69,144.84,144.65,144.68,29375.0,141.0175,141.1636,140.9785,141.0077,29375.0
2021-07-28 14:30:00,144.66,145.0,144.56,144.99,85422.0,140.9882,141.3196,140.8908,141.3098,85422.0
2021-07-28 14:40:00,144.93,145.03,144.89,144.99,26680.0,141.2514,141.3488,141.2124,141.3098,26680.0
2021-07-28 14:50:00,144.99,145.02,144.85,144.86,26948.0,141.3098,141.3391,141.1734,141.1831,26948.0
2021-07-28 15:00:00,144.88,144.98,144.71,144.75,41738.0,141.2026,141.3001,141.0369,141.0759,41738.0
2021-07-28 15:10:00,144.75,144.98,144.67,144.84,82886.0,141.0759,141.3001,140.998,141.1636,82886.0
2021-07-28 15:20:00,144.85,144.87,144.71,144.84,56895.0,141.1734,141.1929,141.0369,141.1636,56895.0
2021-07-28 15:30:00,144.87,144.89,144.69,144.77,61268.0,141.1929,141.2124,141.0175,141.0954,61268.0
2021-07-28 15:40:00,144.77,145.01,144.76,145.0,44559.0,141.0954,141.3293,141.0857,141.3196,44559.0
2021-07-28 15:50:00,145.02,145.3,144.92,145.2,112372.0,141.3391,141.612,141.2416,141.5145,112372.0
2021-07-29 09:30:00,145.6,146.61,145.17,146.37,68777.0,141.9044,142.8887,141.4853,142.6548,68777.0
2021-07-29 09:40:00,146.35,146.92,146.16,146.34,67638.0,142.6353,143.1909,142.4501,142.6256,67638.0
2021-07-29 09:50:00,146.42,146.63,146.32,146.49,32177.0,142.7035,142.9082,142.6061,142.7718,32177.0
2021-07-29 10:00:00,146.49,146.63,145.92,145.93,60111.0,142.7718,142.9082,142.2162,142.226,60111.0
2021-07-29 10:10:00,145.93,145.93,145.45,145.63,38624.0,142.226,142.226,141.7582,141.9336,38624.0
2021-07-29 10:20:00,145.61,145.71,145.27,145.54,38666.0,141.9141,142.0116,141.5827,141.8459,38666.0
2021-07-29 10:30:00,145.55,145.58,144.85,145.18,39584.0,141.8556,141.8849,141.1734,141.495,39584.0
2021-07-29 10:40:00,145.18,145.28,144.89,145.16,23341.0,141.495,141.5925,141.2124,141.4755,23341.0
2021-07-29 10:50:00,145.15,145.17,144.91,145.04,40897.0,141.4658,141.4853,141.2319,141.3586,40897.0
2021-07-29 11:00:00,145.04,145.22,144.99,145.19,50938.0,141.3586,141.534,141.3098,141.5048,50938.0
2021-07-29 11:10:00,145.21,145.32,145.09,145.13,44976.0,141.5243,141.6315,141.4073,141.4463,44976.0
2021-07-29 11:20:00,145.13,145.22,144.74,145.05,48419.0,141.4463,141.534,141.0662,141.3683,48419.0
2021-07-29 11:30:00,145.05,145.29,144.9,144.98,26830.0,141.3683,141.6022,141.2221,141.3001,26830.0
2021-07-29 11:40:00,145.0,145.27,144.98,145.22,43184.0,141.3196,141.5827,141.3001,141.534,43184.0
2021-07-29 11:50:00,145.22,145.31,145.02,145.05,25243.0,141.534,141.6217,141.3391,141.3683,25243.0
2021-07-29 12:00:00,145.01,145.18,145.01,145.06,22929.0,141.3293,141.495,141.3293,141.3781,22929.0
2021-07-29 12:10:00,145.07,145.28,145.03,145.08,21276.0,141.3878,141.5925,141.3488,141.3976,21276.0
2021-07-29 12:20:00,145.08,145.12,144.95,145.0,16009.0,141.3976,141.4365,141.2709,141.3196,16009.0
2021-07-29 12:30:00,144.99,145.06,144.8,144.86,28420.0,141.3098,141.3781,141.1247,141.1831,28420.0
2021-07-29 12:40:00,144.84,144.84,144.57,144.67,24489.0,141.1636,141.1636,140.9005,140.998,24489.0
2021-07-29 12:50:00,144.67,144.68,144.42,144.45,34867.0,140.998,141.0077,140.7543,140.7835,34867.0
2021-07-29 13:00:00,144.47,144.71,144.45,144.69,27416.0,140.803,141.0369,140.7835,141.0175,27416.0
2021-07-29 13:10:00,144.71,144.85,144.53,144.53,35239.0,141.0369,141.1734,140.8615,140.8615,35239.0
2021-07-29 13:20:00,144.55,144.68,144.48,144.49,30484.0,140.881,141.0077,140.8128,140.8225,30484.0
2021-07-29 13:30:00,144.49,144.55,144.36,144.44,41156.0,140.8225,140.881,140.6958,140.7738,41156.0
2021-07-29 13:40:00,144.44,144.44,144.26,144.31,38526.0,140.7738,140.7738,140.5984,140.6471,38526.0
2021-07-29 13:50:00,144.31,144.32,144.04,144.12,44015.0,140.6471,140.6568,140.384,140.4619,44015.0
2021-07-29 14:00:00,144.12,144.15,143.91,143.92,40532.0,140.4619,140.4912,140.2573,140.267,40532.0
2021-07-29 14:10:00,143.92,143.93,143.7,143.81,52176.0,140.267,140.2767,140.0526,140.1598,52176.0
2021-07-29 14:20:00,143.83,144.09,143.83,144.08,36891.0,140.1793,140.4327,140.1793,140.4229,36891.0
2021-07-29 14:30:00,144.06,144.53,144.03,144.38,48906.0,140.4034,140.8615,140.3742,140.7153,48906.0
2021-07-29 14:40:00,144.38,144.58,144.38,144.43,54348.0,140.7153,140.9102,140.7153,140.7641,54348.0
2021-07-29 14:50:00,144.44,144.95,144.38,144.86,110405.0,140.7738,141.2709,140.7153,141.1831,110405.0
2021-07-29 15:00:00,144.86,144.98,144.78,144.88,112648.0,141.1831,141.3001,141.1052,141.2026,112648.0
2021-07-29 15:10:00,144.86,144.96,144.8,144.9,106804.0,141.1831,141.2806,141.1247,141.2221,106804.0
2021-07-29 15:20:00,144.9,144.96,144.63,144.68,174485.0,141.2221,141.2806,140.959,141.0077,174485.0
2021-07-29 15:30:00,144.68,144.91,144.61,144.81,371257.0,141.0077,141.2319,140.9395,141.1344,371257.0
2021-07-29 15:40:00,144.82,144.91,144.55,144.58,351531.0,141.1442,141.2319,140.881,140.9102,351531.0
2021-07-29 15:50:00,144.53,144.71,144.5,144.52,361167.0,140.8615,141.0369,140.8323,140.8518,361167.0
2021-07-30 09:30:00,143.0,143.02,141.2,142.09,521620.0,139.3704,139.3898,137.616,138.4834,521620.0
2021-07-30 09:40:00,142.18,143.14,141.61,141.86,295302.0,138.5712,139.5068,138.0156,138.2593,295302.0
2021-07-30 09:50:00,141.87,143.32,141.86,143.12,228549.0,138.269,139.6822,138.2593,139.4873,228549.0
2021-07-30 10:00:00,143.11,143.36,142.63,143.03,147591.0,139.4776,139.7212,139.0097,139.3996,147591.0
2021-07-30 10:10:00,143.04,143.75,142.86,143.56,156290.0,139.4093,140.1013,139.2339,139.9161,156290.0
2021-07-30 10:20:00,143.55,143.67,143.05,143.28,115379.0,139.9064,140.0233,139.4191,139.6432,115379.0
2021-07-30 10:30:00,143.3,143.65,143.24,143.54,106418.0,139.6627,140.0039,139.6043,139.8966,106418.0
2021-07-30 10:40:00,143.59,143.98,143.34,143.59,91606.0,139.9454,140.3255,139.7017,139.9454,91606.0
2021-07-30 10:50:00,143.58,144.29,143.58,143.89,157129.0,139.9356,140.6276,139.9356,140.2378,157129.0
2021-07-30 11:00:00,143.87,144.31,143.53,144.22,82139.0,140.2183,140.6471,139.8869,140.5594,82139.0
2021-07-30 11:10:00,144.24,144.34,143.93,144.24,78888.0,140.5789,140.6763,140.2767,140.5789,78888.0
2021-07-30 11:20:00,144.24,144.55,143.97,144.55,102537.0,140.5789,140.881,140.3157,140.881,102537.0
2021-07-30 11:30:00,144.55,144.84,144.42,144.63,70169.0,140.881,141.1636,140.7543,140.959,70169.0
2021-07-30 11:40:00,144.67,144.79,144.53,144.77,62988.0,140.998,141.1149,140.8615,141.0954,62988.0
2021-07-30 11:50:00,144.75,144.93,144.38,144.52,63502.0,141.0759,141.2514,140.7153,140.8518,63502.0
2021-07-30 12:00:00,144.56,144.96,144.5,144.87,43345.0,140.8908,141.2806,140.8323,141.1929,43345.0
2021-07-30 12:10:00,144.9,145.09,144.9,145.0,80297.0,141.2221,141.4073,141.2221,141.3196,80297.0
2021-07-30 12:20:00,145.01,145.15,144.92,145.05,99887.0,141.3293,141.4658,141.2416,141.3683,99887.0
2021-07-30 12:30:00,145.05,145.12,144.99,145.12,89754.0,141.3683,141.4365,141.3098,141.4365,89754.0
2021-07-30 12:40:00,145.09,145.12,144.85,144.85,67956.0,141.4073,141.4365,141.1734,141.1734,67956.0
2021-07-30 12:50:00,144.86,145.05,144.82,145.05,37842.0,141.1831,141.3683,141.1442,141.3683,37842.0
2021-07-30 13:00:00,145.05,145.18,144.94,145.03,82053.0,141.3683,141.495,141.2611,141.3488,82053.0
2021-07-30 13:10:00,145.04,145.06,144.85,144.97,43598.0,141.3586,141.3781,141.1734,141.2903,43598.0
2021-07-30 13:20:00,144.95,144.96,144.7,144.82,37917.0,141.2709,141.2806,141.0272,141.1442,37917.0
2021-07-30 13:30:00,144.83,145.01,144.67,144.68,32970.0,141.1539,141.3293,140.998,141.0077,32970.0
2021-07-30 13:40:00,144.66,144.76,144.51,144.61,45404.0,140.9882,141.0857,140.842,140.9395,45404.0
2021-07-30 13:50:00,144.61,144.82,144.61,144.8,42961.0,140.9395,141.1442,140.9395,141.1247,42961.0
2021-07-30 14:00:00,144.82,144.95,144.59,144.63,50949.0,141.1442,141.2709,140.92,140.959,50949.0
2021-07-30 14:10:00,144.62,144.7,144.28,144.32,49960.0,140.9492,141.0272,140.6179,140.6568,49960.0
2021-07-30 14:20:00,144.32,144.32,144.14,144.19,56860.0,140.6568,140.6568,140.4814,140.5301,56860.0
2021-07-30 14:30:00,144.18,144.18,143.95,144.07,58130.0,140.5204,140.5204,140.2962,140.4132,58130.0
2021-07-30 14:40:00,144.06,144.14,144.0,144.1,59128.0,140.4034,140.4814,140.345,140.4424,59128.0
2021-07-30 14:50:00,144.1,144.25,144.08,144.23,69702.0,140.4424,140.5886,140.4229,140.5691,69702.0
2021-07-30 15:00:00,144.25,144.35,144.11,144.17,89408.0,140.5886,140.6861,140.4522,140.5107,89408.0
2021-07-30 15:10:00,144.18,144.41,144.06,144.27,115387.0,140.5204,140.7446,140.4034,140.6081,115387.0
2021-07-30 15:20:00,144.28,144.52,144.28,144.49,73608.0,140.6179,140.8518,140.6179,140.8225,73608.0
2021-07-30 15:30:00,144.49,144.88,144.49,144.62,180122.0,140.8225,141.2026,140.8225,140.9492,180122.0
2021-07-30 15:40:00,144.63,144.69,144.39,144.45,118736.0,140.959,141.0175,140.7251,140.7835,118736.0
2021-07-30 15:50:00,144.44,144.47,143.71,144.02,481374.0,140.7738,140.803,140.0623,140.3645,481374.0
2021-08-02 09:30:00,145.09,145.29,144.53,144.7,117774.0,141.4073,141.6022,140.8615,141.0272,117774.0
2021-08-02 09:40:00,144.74,144.78,144.24,144.54,74034.0,141.0662,141.1052,140.5789,140.8713,74034.0
2021-08-02 09:50:00,144.54,145.04,144.45,144.91,47027.0,140.8713,141.3586,140.7835,141.2319,47027.0
2021-08-02 10:00:00,144.89,145.08,144.61,145.05,57065.0,141.2124,141.3976,140.9395,141.3683,57065.0
2021-08-02 10:10:00,145.07,145.18,144.83,144.9,24710.0,141.3878,141.495,141.1539,141.2221,24710.0
2021-08-02 10:20:00,144.93,145.04,144.66,144.9,31814.0,141.2514,141.3586,140.9882,141.2221,31814.0
2021-08-02 10:30:00,144.92,144.94,144.76,144.81,23805.0,141.2416,141.2611,141.0857,141.1344,23805.0
2021-08-02 10:40:00,144.83,144.95,144.69,144.74,44586.0,141.1539,141.2709,141.0175,141.0662,44586.0
2021-08-02 10:50:00,144.75,145.03,144.73,144.83,26732.0,141.0759,141.3488,141.0564,141.1539,26732.0
2021-08-02 11:00:00,144.85,144.96,144.72,144.87,23474.0,141.1734,141.2806,141.0467,141.1929,23474.0
2021-08-02 11:10:00,144.87,145.12,144.87,145.09,22351.0,141.1929,141.4365,141.1929,141.4073,22351.0
2021-08-02 11:20:00,145.08,145.13,144.96,144.97,19396.0,141.3976,141.4463,141.2806,141.2903,19396.0
2021-08-02 11:30:00,144.98,145.08,144.9,144.93,23716.0,141.3001,141.3976,141.2221,141.2514,23716.0
2021-08-02 11:40:00,144.92,145.08,144.89,144.89,20010.0,141.2416,141.3976,141.2124,141.2124,20010.0
2021-08-02 11:50:00,144.93,145.01,144.81,144.81,26897.0,141.2514,141.3293,141.1344,141.1344,26897.0
2021-08-02 12:00:00,144.84,144.85,144.59,144.7,30659.0,141.1636,141.1734,140.92,141.0272,30659.0
2021-08-02 12:10:00,144.7,144.91,144.68,144.87,35074.0,141.0272,141.2319,141.0077,141.1929,35074.0
2021-08-02 12:20:00,144.88,144.9,144.75,144.8,28493.0,141.2026,141.2221,141.0759,141.1247,28493.0
2021-08-02 12:30:00,144.78,145.0,144.72,144.9,22310.0,141.1052,141.3196,141.0467,141.2221,22310.0
2021-08-02 12:40:00,144.88,144.9,144.68,144.75,26195.0,141.2026,141.2221,141.0077,141.0759,26195.0
2021-08-02 12:50:00,144.74,144.84,144.71,144.8,25149.0,141.0662,141.1636,141.0369,141.1247,25149.0
2021-08-02 13:00:00,144.82,144.82,144.63,144.68,30253.0,141.1442,141.1442,140.959,141.0077,30253.0
2021-08-02 13:10:00,144.67,144.9,144.65,144.86,24090.0,140.998,141.2221,140.9785,141.1831,24090.0
2021-08-02 13:20:00,144.87,144.88,144.71,144.78,27497.0,141.1929,141.2026,141.0369,141.1052,27497.0
2021-08-02 13:30:00,144.78,144.79,144.62,144.62,23830.0,141.1052,141.1149,140.9492,140.9492,23830.0
2021-08-02 13:40:00,144.62,144.73,144.62,144.67,26289.0,140.9492,141.0564,140.9492,140.998,26289.0
2021-08-02 13:50:00,144.66,144.66,144.34,144.37,64878.0,140.9882,140.9882,140.6763,140.7056,64878.0
2021-08-02 14:00:00,144.36,144.39,144.02,144.04,69915.0,140.6958,140.7251,140.3645,140.384,69915.0
2021-08-02 14:10:00,144.06,144.25,144.02,144.24,97968.0,140.4034,140.5886,140.3645,140.5789,97968.0
2021-08-02 14:20:00,144.24,144.59,144.21,144.59,91531.0,140.5789,140.92,140.5496,140.92,91531.0
2021-08-02 14:30:00,144.63,144.67,144.52,144.62,32032.0,140.959,140.998,140.8518,140.9492,32032.0
2021-08-02 14:40:00,144.6,144.65,144.38,144.61,52413.0,140.9297,140.9785,140.7153,140.9395,52413.0
2021-08-02 14:50:00,144.6,144.65,144.35,144.53,79187.0,140.9297,140.9785,140.6861,140.8615,79187.0
2021-08-02 15:00:00,144.52,144.64,144.45,144.55,51796.0,140.8518,140.9687,140.7835,140.881,51796.0
2021-08-02 15:10:00,144.55,144.64,144.39,144.48,105194.0,140.881,140.9687,140.7251,140.8128,105194.0
2021-08-02 15:20:00,144.48,144.57,144.39,144.51,176929.0,140.8128,140.9005,140.7251,140.842,176929.0
2021-08-02 15:30:00,144.51,144.63,144.29,144.56,210848.0,140.842,140.959,140.6276,140.8908,210848.0
2021-08-02 15:40:00,144.56,144.67,144.51,144.66,148107.0,140.8908,140.998,140.842,140.9882,148107.0
2021-08-02 15:50:00,144.67,145.02,144.64,144.86,236206.0,140.998,141.3391,140.9687,141.1831,236206.0
2021-08-03 09:30:00,145.49,145.49,144.82,145.37,80477.0,141.7971,141.7971,141.1442,141.6802,80477.0
2021-08-03 09:40:00,145.4,145.4,144.42,144.43,39318.0,141.7094,141.7094,140.7543,140.7641,39318.0
2021-08-03 09:50:00,144.43,144.55,144.15,144.28,71946.0,140.7641,140.881,140.4912,140.6179,71946.0
2021-08-03 10:00:00,144.3,144.59,144.28,144.39,43043.0,140.6374,140.92,140.6179,140.7251,43043.0
2021-08-03 10:10:00,144.39,144.47,144.03,144.09,41305.0,140.7251,140.803,140.3742,140.4327,41305.0
2021-08-03 10:20:00,144.09,144.5,144.09,144.42,42622.0,140.4327,140.8323,140.4327,140.7543,42622.0
2021-08-03 10:30:00,144.43,144.7,144.37,144.45,35458.0,140.7641,141.0272,140.7056,140.7835,35458.0
2021-08-03 10:40:00,144.45,144.49,144.24,144.48,37846.0,140.7835,140.8225,140.5789,140.8128,37846.0
2021-08-03 10:50:00,144.56,144.65,144.29,144.53,39797.0,140.8908,140.9785,140.6276,140.8615,39797.0
2021-08-03 11:00:00,144.53,144.8,144.36,144.42,41192.0,140.8615,141.1247,140.6958,140.7543,41192.0
2021-08-03 11:10:00,144.41,144.63,144.16,144.31,37988.0,140.7446,140.959,140.5009,140.6471,37988.0
2021-08-03 11:20:00,144.33,144.56,144.3,144.51,50326.0,140.6666,140.8908,140.6374,140.842,50326.0
2021-08-03 11:30:00,144.53,144.88,144.53,144.71,54918.0,140.8615,141.2026,140.8615,141.0369,54918.0
2021-08-03 11:40:00,144.72,145.07,144.66,144.91,60893.0,141.0467,141.3878,140.9882,141.2319,60893.0
2021-08-03 11:50:00,144.93,145.06,144.78,144.94,41585.0,141.2514,141.3781,141.1052,141.2611,41585.0
2021-08-03 12:00:00,144.93,145.08,144.67,144.67,36580.0,141.2514,141.3976,140.998,140.998,36580.0
2021-08-03 12:10:00,144.67,144.79,144.4,144.44,35784.0,140.998,141.1149,140.7348,140.7738,35784.0
2021-08-03 12:20:00,144.45,144.51,144.31,144.41,64899.0,140.7835,140.842,140.6471,140.7446,64899.0
2021-08-03 12:30:00,144.41,144.54,144.33,144.48,36829.0,140.7446,140.8713,140.6666,140.8128,36829.0
2021-08-03 12:40:00,144.49,144.57,144.47,144.56,24299.0,140.8225,140.9005,140.803,140.8908,24299.0
2021-08-03 12:50:00,144.57,144.89,144.57,144.89,21849.0,140.9005,141.2124,140.9005,141.2124,21849.0
2021-08-03 13:00:00,144.92,145.01,144.85,144.98,27001.0,141.2416,141.3293,141.1734,141.3001,27001.0
2021-08-03 13:10:00,144.97,145.01,144.78,144.78,22719.0,141.2903,141.3293,141.1052,141.1052,22719.0
2021-08-03 13:20:00,144.8,144.85,144.63,144.67,29173.0,141.1247,141.1734,140.959,140.998,29173.0
2021-08-03 13:30:00,144.67,144.92,144.66,144.88,27208.0,140.998,141.2416,140.9882,141.2026,27208.0
2021-08-03 13:40:00,144.9,144.9,144.6,144.67,23692.0,141.2221,141.2221,140.9297,140.998,23692.0
2021-08-03 13:50:00,144.66,144.8,144.6,144.76,23822.0,140.9882,141.1247,140.9297,141.0857,23822.0
2021-08-03 14:00:00,144.77,144.93,144.66,144.89,31240.0,141.0954,141.2514,140.9882,141.2124,31240.0
2021-08-03 14:10:00,144.91,145.01,144.88,144.89,20179.0,141.2319,141.3293,141.2026,141.2124,20179.0
2021-08-03 14:20:00,144.89,144.91,144.7,144.77,29112.0,141.2124,141.2319,141.0272,141.0954,29112.0
2021-08-03 14:30:00,144.77,144.77,144.66,144.68,30950.0,141.0954,141.0954,140.9882,141.0077,30950.0
2021-08-03 14:40:00,144.69,144.8,144.62,144.76,34973.0,141.0175,141.1247,140.9492,141.0857,34973.0
2021-08-03 14:50:00,144.78,144.95,144.73,144.88,506827.0,141.1052,141.2709,141.0564,141.2026,506827.0
2021-08-03 15:00:00,144.88,144.99,144.82,144.94,28937.0,141.2026,141.3098,141.1442,141.2611,28937.0
2021-08-03 15:10:00,144.92,145.01,144.88,144.94,28833.0,141.2416,141.3293,141.2026,141.2611,28833.0
2021-08-03 15:20:00,144.94,144.96,144.79,144.94,40486.0,141.2611,141.2806,141.1149,141.2611,40486.0
2021-08-03 15:30:00,144.94,144.98,144.79,144.84,53080.0,141.2611,141.3001,141.1149,141.1636,53080.0
2021-08-03 15:40:00,144.83,144.92,144.63,144.63,55244.0,141.1539,141.2416,140.959,140.959,55244.0
2021-08-03 15:50:00,144.65,144.74,144.38,144.48,191688.0,140.9785,141.0662,140.7153,140.8128,191688.0
2021-08-04 09:30:00,143.87,144.4,143.33,143.67,211210.0,140.2183,140.7348,139.692,140.0233,211210.0
2021-08-04 09:40:00,143.7,143.83,142.76,142.92,83267.0,140.0526,140.1793,139.1364,139.2924,83267.0
2021-08-04 09:50:00,142.95,143.11,142.68,142.96,81518.0,139.3216,139.4776,139.0585,139.3314,81518.0
2021-08-04 10:00:00,142.96,143.46,142.81,143.12,200674.0,139.3314,139.8187,139.1852,139.4873,200674.0
2021-08-04 10:10:00,143.15,143.17,142.44,142.45,99018.0,139.5165,139.536,138.8246,138.8343,99018.0
2021-08-04 10:20:00,142.45,142.47,142.18,142.4,125939.0,138.8343,138.8538,138.5712,138.7856,125939.0
2021-08-04 10:30:00,142.4,142.69,142.33,142.58,64238.0,138.7856,139.0682,138.7174,138.961,64238.0
2021-08-04 10:40:00,142.55,142.85,142.42,142.65,56009.0,138.9318,139.2242,138.8051,139.0292,56009.0
2021-08-04 10:50:00,142.65,142.74,142.4,142.43,43086.0,139.0292,139.117,138.7856,138.8148,43086.0
2021-08-04 11:00:00,142.43,142.64,142.21,142.55,49936.0,138.8148,139.0195,138.6004,138.9318,49936.0
2021-08-04 11:10:00,142.55,142.92,142.54,142.84,45522.0,138.9318,139.2924,138.922,139.2144,45522.0
2021-08-04 11:20:00,142.84,142.86,142.61,142.78,31732.0,139.2144,139.2339,138.9903,139.1559,31732.0
2021-08-04 11:30:00,142.79,142.8,142.51,142.61,41709.0,139.1657,139.1754,138.8928,138.9903,41709.0
2021-08-04 11:40:00,142.63,142.82,142.53,142.8,47465.0,139.0097,139.1949,138.9123,139.1754,47465.0
2021-08-04 11:50:00,142.81,143.01,142.75,142.96,32623.0,139.1852,139.3801,139.1267,139.3314,32623.0
2021-08-04 12:00:00,142.97,143.07,142.96,142.98,29410.0,139.3411,139.4386,139.3314,139.3509,29410.0
2021-08-04 12:10:00,143.0,143.34,143.0,143.11,33173.0,139.3704,139.7017,139.3704,139.4776,33173.0
2021-08-04 12:20:00,143.1,143.1,142.87,142.96,28382.0,139.4678,139.4678,139.2437,139.3314,28382.0
2021-08-04 12:30:00,142.99,143.02,142.9,142.98,19909.0,139.3606,139.3898,139.2729,139.3509,19909.0
2021-08-04 12:40:00,142.97,143.03,142.83,143.0,25843.0,139.3411,139.3996,139.2047,139.3704,25843.0
2021-08-04 12:50:00,143.0,143.01,142.82,142.98,30918.0,139.3704,139.3801,139.1949,139.3509,30918.0
2021-08-04 13:00:00,142.98,143.0,142.81,142.86,26278.0,139.3509,139.3704,139.1852,139.2339,26278.0
2021-08-04 13:10:00,142.88,142.99,142.7,142.76,41216.0,139.2534,139.3606,139.078,139.1364,41216.0
2021-08-04 13:20:00,142.78,142.88,142.67,142.71,50564.0,139.1559,139.2534,139.0487,139.0877,50564.0
2021-08-04 13:30:00,142.73,142.81,142.56,142.58,59748.0,139.1072,139.1852,138.9415,138.961,59748.0
2021-08-04 13:40:00,142.58,142.68,142.51,142.67,68153.0,138.961,139.0585,138.8928,139.0487,68153.0
2021-08-04 13:50:00,142.68,142.69,142.55,142.56,77886.0,139.0585,139.0682,138.9318,138.9415,77886.0
2021-08-04 14:00:00,142.56,142.76,142.51,142.65,85847.0,138.9415,139.1364,138.8928,139.0292,85847.0
2021-08-04 14:10:00,142.67,142.73,142.63,142.67,91781.0,139.0487,139.1072,139.0097,139.0487,91781.0
2021-08-04 14:20:00,142.67,142.76,142.42,142.59,72852.0,139.0487,139.1364,138.8051,138.9708,72852.0
2021-08-04 14:30:00,142.6,142.8,142.54,142.73,62414.0,138.9805,139.1754,138.922,139.1072,62414.0
2021-08-04 14:40:00,142.74,142.75,142.58,142.61,39918.0,139.117,139.1267,138.961,138.9903,39918.0
2021-08-04 14:50:00,142.61,142.71,142.48,142.53,44833.0,138.9903,139.0877,138.8635,138.9123,44833.0
2021-08-04 15:00:00,142.55,142.72,142.52,142.67,86190.0,138.9318,139.0975,138.9025,139.0487,86190.0
2021-08-04 15:10:00,142.68,142.84,142.53,142.67,88374.0,139.0585,139.2144,138.9123,139.0487,88374.0
2021-08-04 15:20:00,142.66,142.82,142.64,142.78,96006.0,139.039,139.1949,139.0195,139.1559,96006.0
2021-08-04 15:30:00,142.78,142.81,142.69,142.75,142109.0,139.1559,139.1852,139.0682,139.1267,142109.0
2021-08-04 15:40:00,142.74,142.81,142.63,142.76,159384.0,139.117,139.1852,139.0097,139.1364,159384.0
2021-08-04 15:50:00,142.77,142.81,142.15,142.2,396571.0,139.1462,139.1852,138.5419,138.5907,396571.0
2021-08-05 09:30:00,143.02,143.5,142.64,142.75,102269.0,139.3898,139.8577,139.0195,139.1267,102269.0
2021-08-05 09:40:00,142.75,142.8,142.42,142.47,81895.0,139.1267,139.1754,138.8051,138.8538,81895.0
2021-08-05 09:50:00,142.47,142.71,142.39,142.39,55538.0,138.8538,139.0877,138.7758,138.7758,55538.0
2021-08-05 10:00:00,142.43,142.5,142.06,142.29,69541.0,138.8148,138.883,138.4542,138.6784,69541.0
2021-08-05 10:10:00,142.31,142.39,142.1,142.28,54551.0,138.6979,138.7758,138.4932,138.6686,54551.0
2021-08-05 10:20:00,142.3,142.68,142.09,142.58,41162.0,138.6881,139.0585,138.4834,138.961,41162.0
2021-08-05 10:30:00,142.61,142.67,142.21,142.29,38358.0,138.9903,139.0487,138.6004,138.6784,38358.0
2021-08-05 10:40:00,142.29,142.41,142.14,142.21,46820.0,138.6784,138.7953,138.5322,138.6004,46820.0
2021-08-05 10:50:00,142.22,142.55,142.22,142.43,36239.0,138.6101,138.9318,138.6101,138.8148,36239.0
2021-08-05 11:00:00,142.42,142.56,142.24,142.26,42691.0,138.8051,138.9415,138.6296,138.6491,42691.0
2021-08-05 11:10:00,142.26,142.3,142.16,142.25,36813.0,138.6491,138.6881,138.5517,138.6394,36813.0
2021-08-05 11:20:00,142.24,142.32,142.15,142.31,34494.0,138.6296,138.7076,138.5419,138.6979,34494.0
2021-08-05 11:30:00,142.3,142.41,142.27,142.38,33053.0,138.6881,138.7953,138.6589,138.7661,33053.0
2021-08-05 11:40:00,142.37,142.42,142.16,142.24,222235.0,138.7563,138.8051,138.5517,138.6296,222235.0
2021-08-05 11:50:00,142.25,142.27,141.96,142.07,42160.0,138.6394,138.6589,138.3567,138.464,42160.0
2021-08-05 12:00:00,142.1,142.17,142.02,142.14,38387.0,138.4932,138.5614,138.4152,138.5322,38387.0
2021-08-05 12:10:00,142.14,142.2,142.04,142.11,28225.0,138.5322,138.5907,138.4347,138.5029,28225.0
2021-08-05 12:20:00,142.1,142.25,142.09,142.13,41271.0,138.4932,138.6394,138.4834,138.5224,41271.0
2021-08-05 12:30:00,142.14,142.2,141.97,142.09,65251.0,138.5322,138.5907,138.3665,138.4834,65251.0
2021-08-05 12:40:00,142.11,142.15,141.97,142.09,60108.0,138.5029,138.5419,138.3665,138.4834,60108.0
2021-08-05 12:50:00,142.07,142.15,142.05,142.06,54647.0,138.464,138.5419,138.4445,138.4542,54647.0
2021-08-05 13:00:00,142.07,142.1,141.87,141.88,32790.0,138.464,138.4932,138.269,138.2788,32790.0
2021-08-05 13:10:00,141.86,141.97,141.77,141.89,30422.0,138.2593,138.3665,138.1716,138.2885,30422.0
2021-08-05 13:20:00,141.91,142.13,141.81,142.07,54365.0,138.308,138.5224,138.2106,138.464,54365.0
2021-08-05 13:30:00,142.06,142.33,142.06,142.33,49793.0,138.4542,138.7174,138.4542,138.7174,49793.0
2021-08-05 13:40:00,142.35,142.36,142.17,142.23,21044.0,138.7368,138.7466,138.5614,138.6199,21044.0
2021-08-05 13:50:00,142.22,142.32,142.21,142.26,38356.0,138.6101,138.7076,138.6004,138.6491,38356.0
2021-08-05 14:00:00,142.27,142.37,142.27,142.32,37762.0,138.6589,138.7563,138.6589,138.7076,37762.0
2021-08-05 14:10:00,142.31,142.32,142.21,142.25,33451.0,138.6979,138.7076,138.6004,138.6394,33451.0
2021-08-05 14:20:00,142.26,142.41,142.25,142.36,32188.0,138.6491,138.7953,138.6394,138.7466,32188.0
2021-08-05 14:30:00,142.35,142.35,142.21,142.21,21232.0,138.7368,138.7368,138.6004,138.6004,21232.0
2021-08-05 14:40:00,142.23,142.26,142.08,142.13,35963.0,138.6199,138.6491,138.4737,138.5224,35963.0
2021-08-05 14:50:00,142.14,142.2,142.1,142.16,26050.0,138.5322,138.5907,138.4932,138.5517,26050.0
2021-08-05 15:00:00,142.15,142.18,141.87,141.87,56406.0,138.5419,138.5712,138.269,138.269,56406.0
2021-08-05 15:10:00,141.86,142.04,141.85,141.96,88949.0,138.2593,138.4347,138.2495,138.3567,88949.0
2021-08-05 15:20:00,141.95,141.97,141.78,141.92,115664.0,138.347,138.3665,138.1813,138.3178,115664.0
2021-08-05 15:30:00,141.92,142.16,141.9,142.09,117070.0,138.3178,138.5517,138.2983,138.4834,117070.0
2021-08-05 15:40:00,142.09,142.18,142.02,142.16,136674.0,138.4834,138.5712,138.4152,138.5517,136674.0
2021-08-05 15:50:00,142.15,142.33,141.7,141.88,367360.0,138.5419,138.7174,138.1033,138.2788,367360.0
2021-08-06 09:30:00,141.99,142.6,141.8,142.29,92657.0,138.386,138.9805,138.2008,138.6784,92657.0
2021-08-06 09:40:00,142.34,142.5,142.14,142.31,118059.0,138.7271,138.883,138.5322,138.6979,118059.0
2021-08-06 09:50:00,142.27,142.76,142.2,142.39,49059.0,138.6589,139.1364,138.5907,138.7758,49059.0
2021-08-06 10:00:00,142.46,142.65,142.33,142.59,72761.0,138.8441,139.0292,138.7174,138.9708,72761.0
2021-08-06 10:10:00,142.6,142.6,142.19,142.21,53746.0,138.9805,138.9805,138.5809,138.6004,53746.0
2021-08-06 10:20:00,142.21,142.52,142.15,142.49,49349.0,138.6004,138.9025,138.5419,138.8733,49349.0
2021-08-06 10:30:00,142.51,142.53,142.31,142.5,50601.0,138.8928,138.9123,138.6979,138.883,50601.0
2021-08-06 10:40:00,142.5,142.51,142.36,142.47,56969.0,138.883,138.8928,138.7466,138.8538,56969.0
2021-08-06 10:50:00,142.47,142.48,142.25,142.39,49537.0,138.8538,138.8635,138.6394,138.7758,49537.0
2021-08-06 11:00:00,142.37,142.5,142.27,142.46,53656.0,138.7563,138.883,138.6589,138.8441,53656.0
2021-08-06 11:10:00,142.48,142.6,142.35,142.4,46789.0,138.8635,138.9805,138.7368,138.7856,46789.0
2021-08-06 11:20:00,142.38,142.61,142.3,142.59,40824.0,138.7661,138.9903,138.6881,138.9708,40824.0
2021-08-06 11:30:00,142.59,142.59,142.35,142.5,50517.0,138.9708,138.9708,138.7368,138.883,50517.0
2021-08-06 11:40:00,142.49,142.5,142.26,142.41,35137.0,138.8733,138.883,138.6491,138.7953,35137.0
2021-08-06 11:50:00,142.42,142.61,142.4,142.6,35238.0,138.8051,138.9903,138.7856,138.9805,35238.0
2021-08-06 12:00:00,142.6,142.61,142.44,142.46,31254.0,138.9805,138.9903,138.8246,138.8441,31254.0
2021-08-06 12:10:00,142.44,142.49,142.28,142.37,26929.0,138.8246,138.8733,138.6686,138.7563,26929.0
2021-08-06 12:20:00,142.41,142.47,142.32,142.36,19062.0,138.7953,138.8538,138.7076,138.7466,19062.0
2021-08-06 12:30:00,142.37,142.5,142.29,142.33,31215.0,138.7563,138.883,138.6784,138.7174,31215.0
2021-08-06 12:40:00,142.31,142.51,142.25,142.47,49532.0,138.6979,138.8928,138.6394,138.8538,49532.0
2021-08-06 12:50:00,142.46,142.54,142.4,142.51,24701.0,138.8441,138.922,138.7856,138.8928,24701.0
2021-08-06 13:00:00,142.5,142.58,142.41,142.42,29824.0,138.883,138.961,138.7953,138.8051,29824.0
2021-08-06 13:10:00,142.4,142.43,142.24,142.28,24523.0,138.7856,138.8148,138.6296,138.6686,24523.0
2021-08-06 13:20:00,142.28,142.31,142.1,142.15,26232.0,138.6686,138.6979,138.4932,138.5419,26232.0
2021-08-06 13:30:00,142.13,142.24,142.1,142.23,31662.0,138.5224,138.6296,138.4932,138.6199,31662.0
2021-08-06 13:40:00,142.24,142.28,142.16,142.28,35593.0,138.6296,138.6686,138.5517,138.6686,35593.0
2021-08-06 13:50:00,142.26,142.41,142.25,142.39,23613.0,138.6491,138.7953,138.6394,138.7758,23613.0
2021-08-06 14:00:00,142.41,142.5,142.4,142.42,28725.0,138.7953,138.883,138.7856,138.8051,28725.0
2021-08-06 14:10:00,142.42,142.44,142.25,142.37,31972.0,138.8051,138.8246,138.6394,138.7563,31972.0
2021-08-06 14:20:00,142.38,142.38,142.3,142.32,33452.0,138.7661,138.7661,138.6881,138.7076,33452.0
2021-08-06 14:30:00,142.33,142.37,142.15,142.18,37653.0,138.7174,138.7563,138.5419,138.5712,37653.0
2021-08-06 14:40:00,142.17,142.29,142.12,142.19,46154.0,138.5614,138.6784,138.5127,138.5809,46154.0
2021-08-06 14:50:00,142.21,142.32,142.12,142.22,58645.0,138.6004,138.7076,138.5127,138.6101,58645.0
2021-08-06 15:00:00,142.21,142.25,142.11,142.11,66284.0,138.6004,138.6394,138.5029,138.5029,66284.0
2021-08-06 15:10:00,142.11,142.22,142.08,142.13,61797.0,138.5029,138.6101,138.4737,138.5224,61797.0
2021-08-06 15:20:00,142.13,142.16,142.07,142.1,76738.0,138.5224,138.5517,138.464,138.4932,76738.0
2021-08-06 15:30:00,142.11,142.13,142.02,142.05,104325.0,138.5029,138.5224,138.4152,138.4445,104325.0
2021-08-06 15:40:00,142.05,142.12,141.61,141.61,168887.0,138.4445,138.5127,138.0156,138.0156,168887.0
2021-08-06 15:50:00,141.64,142.37,141.47,142.2,504024.0,138.0449,138.7563,137.8792,138.5907,504024.0
2021-08-09 09:30:00,142.98,143.67,142.8,143.15,96468.0,139.3509,140.0233,139.1754,139.5165,96468.0
2021-08-09 09:40:00,143.12,143.27,142.9,143.1,85761.0,139.4873,139.6335,139.2729,139.4678,85761.0
2021-08-09 09:50:00,143.12,143.21,142.98,143.04,41767.0,139.4873,139.575,139.3509,139.4093,41767.0
2021-08-09 10:00:00,143.01,143.07,142.69,142.88,34983.0,139.3801,139.4386,139.0682,139.2534,34983.0
2021-08-09 10:10:00,142.86,143.14,142.83,142.92,43832.0,139.2339,139.5068,139.2047,139.2924,43832.0
2021-08-09 10:20:00,142.93,143.19,142.86,143.06,61820.0,139.3021,139.5555,139.2339,139.4288,61820.0
2021-08-09 10:30:00,143.1,143.26,143.04,143.09,102757.0,139.4678,139.6238,139.4093,139.4581,102757.0
2021-08-09 10:40:00,143.08,143.54,143.02,143.45,57786.0,139.4483,139.8966,139.3898,139.8089,57786.0
2021-08-09 10:50:00,143.42,143.59,143.36,143.43,32767.0,139.7797,139.9454,139.7212,139.7894,32767.0
2021-08-09 11:00:00,143.44,143.51,143.25,143.42,30910.0,139.7992,139.8674,139.614,139.7797,30910.0
2021-08-09 11:10:00,143.46,143.72,143.45,143.72,32438.0,139.8187,140.0721,139.8089,140.0721,32438.0
2021-08-09 11:20:00,143.69,143.87,143.6,143.76,45244.0,140.0428,140.2183,139.9551,140.1111,45244.0
2021-08-09 11:30:00,143.79,143.97,143.79,143.93,28742.0,140.1403,140.3157,140.1403,140.2767,28742.0
2021-08-09 11:40:00,143.94,143.96,143.73,143.83,28485.0,140.2865,140.306,140.0818,140.1793,28485.0
2021-08-09 11:50:00,143.83,143.88,143.77,143.83,24237.0,140.1793,140.228,140.1208,140.1793,24237.0
2021-08-09 12:00:00,143.83,143.93,143.75,143.88,33961.0,140.1793,140.2767,140.1013,140.228,33961.0
2021-08-09 12:10:00,143.88,143.95,143.79,143.88,102236.0,140.228,140.2962,140.1403,140.228,102236.0
2021-08-09 12:20:00,143.87,144.0,143.83,143.9,84494.0,140.2183,140.345,140.1793,140.2475,84494.0
2021-08-09 12:30:00,143.9,143.95,143.83,143.84,31267.0,140.2475,140.2962,140.1793,140.189,31267.0
2021-08-09 12:40:00,143.83,143.83,143.62,143.69,23676.0,140.1793,140.1793,139.9746,140.0428,23676.0
2021-08-09 12:50:00,143.69,143.69,143.56,143.58,14712.0,140.0428,140.0428,139.9161,139.9356,14712.0
2021-08-09 13:00:00,143.6,143.63,143.49,143.49,23255.0,139.9551,139.9844,139.8479,139.8479,23255.0
2021-08-09 13:10:00,143.49,143.49,143.4,143.47,16479.0,139.8479,139.8479,139.7602,139.8284,16479.0
2021-08-09 13:20:00,143.47,143.57,143.42,143.47,22008.0,139.8284,139.9259,139.7797,139.8284,22008.0
2021-08-09 13:30:00,143.47,143.52,143.45,143.5,17416.0,139.8284,139.8772,139.8089,139.8577,17416.0
2021-08-09 13:40:00,143.49,143.58,143.45,143.5,27840.0,139.8479,139.9356,139.8089,139.8577,27840.0
2021-08-09 13:50:00,143.5,143.53,143.37,143.41,20747.0,139.8577,139.8869,139.731,139.7699,20747.0
2021-08-09 14:00:00,143.39,143.48,143.35,143.42,20672.0,139.7505,139.8382,139.7115,139.7797,20672.0
2021-08-09 14:10:00,143.42,143.43,143.27,143.31,24574.0,139.7797,139.7894,139.6335,139.6725,24574.0
2021-08-09 14:20:00,143.3,143.33,143.23,143.3,26807.0,139.6627,139.692,139.5945,139.6627,26807.0
2021-08-09 14:30:00,143.3,143.43,143.26,143.37,25666.0,139.6627,139.7894,139.6238,139.731,25666.0
2021-08-09 14:40:00,143.35,143.35,143.19,143.35,84437.0,139.7115,139.7115,139.5555,139.7115,84437.0
2021-08-09 14:50:00,143.35,143.37,143.2,143.25,42364.0,139.7115,139.731,139.5653,139.614,42364.0
2021-08-09 15:00:00,143.25,143.27,143.18,143.19,47452.0,139.614,139.6335,139.5458,139.5555,47452.0
2021-08-09 15:10:00,143.18,143.19,142.97,142.97,49101.0,139.5458,139.5555,139.3411,139.3411,49101.0
2021-08-09 15:20:00,142.99,143.08,142.95,143.02,60075.0,139.3606,139.4483,139.3216,139.3898,60075.0
2021-08-09 15:30:00,143.02,143.09,142.95,143.09,68309.0,139.3898,139.4581,139.3216,139.4581,68309.0
2021-08-09 15:40:00,143.1,143.25,143.04,143.05,148980.0,139.4678,139.614,139.4093,139.4191,148980.0
2021-08-09 15:50:00,143.0,143.21,142.88,143.0,238464.0,139.3704,139.575,139.2534,139.3704,238464.0
2021-08-10 09:30:00,143.3,143.66,142.48,143.5,94746.0,139.6627,140.0136,138.8635,139.8577,94746.0
2021-08-10 09:40:00,143.51,143.66,143.12,143.22,55348.0,139.8674,140.0136,139.4873,139.5848,55348.0
2021-08-10 09:50:00,143.22,143.65,143.19,143.65,41385.0,139.5848,140.0039,139.5555,140.0039,41385.0
2021-08-10 10:00:00,143.64,143.77,143.53,143.76,31546.0,139.9941,140.1208,139.8869,140.1111,31546.0
2021-08-10 10:10:00,143.76,143.76,143.43,143.6,33184.0,140.1111,140.1111,139.7894,139.9551,33184.0
2021-08-10 10:20:00,143.6,143.81,143.6,143.8,40297.0,139.9551,140.1598,139.9551,140.15,40297.0
2021-08-10 10:30:00,143.83,143.83,143.44,143.72,45458.0,140.1793,140.1793,139.7992,140.0721,45458.0
2021-08-10 10:40:00,143.71,143.73,143.27,143.61,44005.0,140.0623,140.0818,139.6335,139.9649,44005.0
2021-08-10 10:50:00,143.6,143.74,143.48,143.72,38973.0,139.9551,140.0916,139.8382,140.0721,38973.0
2021-08-10 11:00:00,143.72,143.74,143.48,143.55,34029.0,140.0721,140.0916,139.8382,139.9064,34029.0
2021-08-10 11:10:00,143.54,143.7,143.24,143.46,51450.0,139.8966,140.0526,139.6043,139.8187,51450.0
2021-08-10 11:20:00,143.45,143.67,143.44,143.64,27462.0,139.8089,140.0233,139.7992,139.9941,27462.0
2021-08-10 11:30:00,143.64,143.67,143.48,143.5,30123.0,139.9941,140.0233,139.8382,139.8577,30123.0
2021-08-10 11:40:00,143.52,143.59,143.5,143.56,29327.0,139.8772,139.9454,139.8577,139.9161,29327.0
2021-08-10 11:50:00,143.55,143.57,143.45,143.54,26831.0,139.9064,139.9259,139.8089,139.8966,26831.0
2021-08-10 12:00:00,143.53,143.69,143.51,143.57,32276.0,139.8869,140.0428,139.8674,139.9259,32276.0
2021-08-10 12:10:00,143.57,143.58,143.49,143.57,23134.0,139.9259,139.9356,139.8479,139.9259,23134.0
2021-08-10 12:20:00,143.59,143.64,143.47,143.57,19453.0,139.9454,139.9941,139.8284,139.9259,19453.0
2021-08-10 12:30:00,143.57,143.62,143.49,143.5,23019.0,139.9259,139.9746,139.8479,139.8577,23019.0
2021-08-10 12:40:00,143.53,143.53,143.24,143.32,43996.0,139.8869,139.8869,139.6043,139.6822,43996.0
2021-08-10 12:50:00,143.34,143.55,143.33,143.53,27872.0,139.7017,139.9064,139.692,139.8869,27872.0
2021-08-10 13:00:00,143.52,143.53,143.29,143.29,18052.0,139.8772,139.8869,139.653,139.653,18052.0
2021-08-10 13:10:00,143.3,143.31,143.18,143.23,26362.0,139.6627,139.6725,139.5458,139.5945,26362.0
2021-08-10 13:20:00,143.22,143.24,143.0,143.01,50813.0,139.5848,139.6043,139.3704,139.3801,50813.0
2021-08-10 13:30:00,143.01,143.24,143.0,143.24,41042.0,139.3801,139.6043,139.3704,139.6043,41042.0
2021-08-10 13:40:00,143.24,143.3,143.17,143.29,40679.0,139.6043,139.6627,139.536,139.653,40679.0
2021-08-10 13:50:00,143.28,143.32,143.12,143.15,36417.0,139.6432,139.6822,139.4873,139.5165,36417.0
2021-08-10 14:00:00,143.16,143.18,143.08,143.15,48229.0,139.5263,139.5458,139.4483,139.5165,48229.0
2021-08-10 14:10:00,143.15,143.15,142.97,143.02,38932.0,139.5165,139.5165,139.3411,139.3898,38932.0
2021-08-10 14:20:00,143.02,143.16,142.95,143.12,54035.0,139.3898,139.5263,139.3216,139.4873,54035.0
2021-08-10 14:30:00,143.13,143.19,143.07,143.19,38996.0,139.4971,139.5555,139.4386,139.5555,38996.0
2021-08-10 14:40:00,143.2,143.21,143.09,143.15,38806.0,139.5653,139.575,139.4581,139.5165,38806.0
2021-08-10 14:50:00,143.15,143.16,143.07,143.15,41428.0,139.5165,139.5263,139.4386,139.5165,41428.0
2021-08-10 15:00:00,143.16,143.3,143.14,143.24,38715.0,139.5263,139.6627,139.5068,139.6043,38715.0
2021-08-10 15:10:00,143.24,143.34,143.21,143.26,33086.0,139.6043,139.7017,139.575,139.6238,33086.0
2021-08-10 15:20:00,143.27,143.33,143.2,143.33,36714.0,139.6335,139.692,139.5653,139.692,36714.0
2021-08-10 15:30:00,143.34,143.39,143.26,143.32,52140.0,139.7017,139.7505,139.6238,139.6822,52140.0
2021-08-10 15:40:00,143.33,143.45,143.27,143.4,63854.0,139.692,139.8089,139.6335,139.7602,63854.0
2021-08-10 15:50:00,143.39,143.41,143.06,143.17,192763.0,139.7505,139.7699,139.4288,139.536,192763.0
2021-08-11 09:30:00,143.11,143.7,142.94,143.51,94302.0,139.4776,140.0526,139.3119,139.8674,94302.0
2021-08-11 09:40:00,143.53,143.88,143.34,143.57,41320.0,139.8869,140.228,139.7017,139.9259,41320.0
2021-08-11 09:50:00,143.57,143.77,143.39,143.59,49116.0,139.9259,140.1208,139.7505,139.9454,49116.0
2021-08-11 10:00:00,143.59,143.7,143.41,143.6,26878.0,139.9454,140.0526,139.7699,139.9551,26878.0
2021-08-11 10:10:00,143.66,143.85,143.47,143.83,22286.0,140.0136,140.1988,139.8284,140.1793,22286.0
2021-08-11 10:20:00,143.85,143.99,143.81,143.87,21822.0,140.1988,140.3352,140.1598,140.2183,21822.0
2021-08-11 10:30:00,143.87,143.91,143.72,143.73,26293.0,140.2183,140.2573,140.0721,140.0818,26293.0
2021-08-11 10:40:00,143.78,144.08,143.78,143.94,46363.0,140.1306,140.4229,140.1306,140.2865,46363.0
2021-08-11 10:50:00,143.95,144.07,143.87,143.9,28694.0,140.2962,140.4132,140.2183,140.2475,28694.0
2021-08-11 11:00:00,143.89,144.02,143.71,143.93,25508.0,140.2378,140.3645,140.0623,140.2767,25508.0
2021-08-11 11:10:00,143.94,144.12,143.84,144.11,35785.0,140.2865,140.4619,140.189,140.4522,35785.0
2021-08-11 11:20:00,144.11,144.22,144.05,144.14,28538.0,140.4522,140.5594,140.3937,140.4814,28538.0
2021-08-11 11:30:00,144.16,144.24,144.01,144.1,35926.0,140.5009,140.5789,140.3547,140.4424,35926.0
2021-08-11 11:40:00,144.1,144.28,144.09,144.16,24256.0,140.4424,140.6179,140.4327,140.5009,24256.0
2021-08-11 11:50:00,144.14,144.42,144.12,144.33,31046.0,140.4814,140.7543,140.4619,140.6666,31046.0
2021-08-11 12:00:00,144.32,144.59,144.32,144.45,27282.0,140.6568,140.92,140.6568,140.7835,27282.0
2021-08-11 12:10:00,144.44,144.56,144.32,144.34,18510.0,140.7738,140.8908,140.6568,140.6763,18510.0
2021-08-11 12:20:00,144.33,144.33,144.17,144.19,16226.0,140.6666,140.6666,140.5107,140.5301,16226.0
2021-08-11 12:30:00,144.19,144.3,144.18,144.26,22743.0,140.5301,140.6374,140.5204,140.5984,22743.0
2021-08-11 12:40:00,144.26,144.31,144.25,144.26,24094.0,140.5984,140.6471,140.5886,140.5984,24094.0
2021-08-11 12:50:00,144.27,144.27,144.02,144.06,24188.0,140.6081,140.6081,140.3645,140.4034,24188.0
2021-08-11 13:00:00,144.07,144.31,144.04,144.17,35925.0,140.4132,140.6471,140.384,140.5107,35925.0
2021-08-11 13:10:00,144.19,144.28,144.08,144.09,22469.0,140.5301,140.6179,140.4229,140.4327,22469.0
2021-08-11 13:20:00,144.09,144.12,144.03,144.09,19599.0,140.4327,140.4619,140.3742,140.4327,19599.0
2021-08-11 13:30:00,144.09,144.17,144.03,144.03,30815.0,140.4327,140.5107,140.3742,140.3742,30815.0
2021-08-11 13:40:00,144.04,144.26,144.04,144.26,29017.0,140.384,140.5984,140.384,140.5984,29017.0
2021-08-11 13:50:00,144.26,144.29,144.15,144.16,29927.0,140.5984,140.6276,140.4912,140.5009,29927.0
2021-08-11 14:00:00,144.16,144.3,144.12,144.23,29246.0,140.5009,140.6374,140.4619,140.5691,29246.0
2021-08-11 14:10:00,144.23,144.28,144.19,144.22,20840.0,140.5691,140.6179,140.5301,140.5594,20840.0
2021-08-11 14:20:00,144.22,144.26,144.15,144.25,27529.0,140.5594,140.5984,140.4912,140.5886,27529.0
2021-08-11 14:30:00,144.25,144.37,144.21,144.23,27544.0,140.5886,140.7056,140.5496,140.5691,27544.0
2021-08-11 14:40:00,144.21,144.27,144.17,144.17,33153.0,140.5496,140.6081,140.5107,140.5107,33153.0
2021-08-11 14:50:00,144.17,144.25,144.0,144.12,140981.0,140.5107,140.5886,140.345,140.4619,140981.0
2021-08-11 15:00:00,144.14,144.19,144.05,144.1,57091.0,140.4814,140.5301,140.3937,140.4424,57091.0
2021-08-11 15:10:00,144.1,144.28,144.07,144.27,52718.0,140.4424,140.6179,140.4132,140.6081,52718.0
2021-08-11 15:20:00,144.28,144.49,144.27,144.45,36976.0,140.6179,140.8225,140.6081,140.7835,36976.0
2021-08-11 15:30:00,144.45,144.59,144.45,144.55,53234.0,140.7835,140.92,140.7835,140.881,53234.0
2021-08-11 15:40:00,144.55,144.65,144.42,144.62,64070.0,140.881,140.9785,140.7543,140.9492,64070.0
2021-08-11 15:50:00,144.59,144.76,144.52,144.59,225876.0,140.92,141.0857,140.8518,140.92,225876.0
2021-08-12 09:30:00,144.99,145.39,144.77,145.04,59411.0,141.3098,141.6997,141.0954,141.3586,59411.0
2021-08-12 09:40:00,145.05,145.28,144.96,145.04,128578.0,141.3683,141.5925,141.2806,141.3586,128578.0
2021-08-12 09:50:00,145.05,145.27,144.98,145.16,35222.0,141.3683,141.5827,141.3001,141.4755,35222.0
2021-08-12 10:00:00,145.18,145.18,144.95,145.02,19669.0,141.495,141.495,141.2709,141.3391,19669.0
2021-08-12 10:10:00,145.02,145.05,144.69,145.05,19708.0,141.3391,141.3683,141.0175,141.3683,19708.0
2021-08-12 10:20:00,145.07,145.1,144.85,144.9,12846.0,141.3878,141.417,141.1734,141.2221,12846.0
2021-08-12 10:30:00,144.9,145.0,144.87,144.92,17310.0,141.2221,141.3196,141.1929,141.2416,17310.0
2021-08-12 10:40:00,144.95,144.96,144.76,144.77,17946.0,141.2709,141.2806,141.0857,141.0954,17946.0
2021-08-12 10:50:00,144.76,144.95,144.76,144.86,20858.0,141.0857,141.2709,141.0857,141.1831,20858.0
2021-08-12 11:00:00,144.87,144.96,144.75,144.92,26232.0,141.1929,141.2806,141.0759,141.2416,26232.0
2021-08-12 11:10:00,144.9,144.91,144.79,144.9,19462.0,141.2221,141.2319,141.1149,141.2221,19462.0
2021-08-12 11:20:00,144.9,144.95,144.73,144.85,35656.0,141.2221,141.2709,141.0564,141.1734,35656.0
2021-08-12 11:30:00,144.87,145.0,144.87,144.97,9918.0,141.1929,141.3196,141.1929,141.2903,9918.0
2021-08-12 11:40:00,144.98,145.02,144.92,144.92,9443.0,141.3001,141.3391,141.2416,141.2416,9443.0
2021-08-12 11:50:00,144.94,144.99,144.84,144.84,17608.0,141.2611,141.3098,141.1636,141.1636,17608.0
2021-08-12 12:00:00,144.87,145.01,144.87,145.01,18360.0,141.1929,141.3293,141.1929,141.3293,18360.0
2021-08-12 12:10:00,145.0,145.12,144.92,144.96,14795.0,141.3196,141.4365,141.2416,141.2806,14795.0
2021-08-12 12:20:00,145.0,145.01,144.91,144.98,16291.0,141.3196,141.3293,141.2319,141.3001,16291.0
2021-08-12 12:30:00,145.0,145.04,144.95,144.96,10813.0,141.3196,141.3586,141.2709,141.2806,10813.0
2021-08-12 12:40:00,144.97,144.99,144.93,144.95,14503.0,141.2903,141.3098,141.2514,141.2709,14503.0
2021-08-12 12:50:00,144.93,145.0,144.93,144.99,17617.0,141.2514,141.3196,141.2514,141.3098,17617.0
2021-08-12 13:00:00,145.0,145.0,144.93,144.95,39424.0,141.3196,141.3196,141.2514,141.2709,39424.0
2021-08-12 13:10:00,144.93,145.01,144.92,144.96,15322.0,141.2514,141.3293,141.2416,141.2806,15322.0
2021-08-12 13:20:00,144.97,145.06,144.96,145.0,14001.0,141.2903,141.3781,141.2806,141.3196,14001.0
2021-08-12 13:30:00,145.0,145.03,144.96,144.98,12448.0,141.3196,141.3488,141.2806,141.3001,12448.0
2021-08-12 13:40:00,144.98,145.0,144.93,144.95,26812.0,141.3001,141.3196,141.2514,141.2709,26812.0
2021-08-12 13:50:00,144.94,145.0,144.92,144.98,29058.0,141.2611,141.3196,141.2416,141.3001,29058.0
2021-08-12 14:00:00,144.98,144.99,144.91,144.97,26726.0,141.3001,141.3098,141.2319,141.2903,26726.0
2021-08-12 14:10:00,144.97,145.02,144.93,144.99,16716.0,141.2903,141.3391,141.2514,141.3098,16716.0
2021-08-12 14:20:00,144.99,145.02,144.93,144.98,16482.0,141.3098,141.3391,141.2514,141.3001,16482.0
2021-08-12 14:30:00,144.98,145.05,144.96,144.99,16077.0,141.3001,141.3683,141.2806,141.3098,16077.0
2021-08-12 14:40:00,144.99,145.02,144.94,144.99,21020.0,141.3098,141.3391,141.2611,141.3098,21020.0
2021-08-12 14:50:00,144.99,145.03,144.96,145.03,16468.0,141.3098,141.3488,141.2806,141.3488,16468.0
2021-08-12 15:00:00,145.03,145.03,144.93,144.96,21149.0,141.3488,141.3488,141.2514,141.2806,21149.0
2021-08-12 15:10:00,144.97,145.01,144.88,144.97,40350.0,141.2903,141.3293,141.2026,141.2903,40350.0
2021-08-12 15:20:00,144.98,145.0,144.94,144.94,13646.0,141.3001,141.3196,141.2611,141.2611,13646.0
2021-08-12 15:30:00,144.94,145.04,144.92,144.99,37968.0,141.2611,141.3586,141.2416,141.3098,37968.0
2021-08-12 15:40:00,145.0,145.01,144.96,144.98,53067.0,141.3196,141.3293,141.2806,141.3001,53067.0
2021-08-12 15:50:00,144.98,144.99,144.7,144.74,110764.0,141.3001,141.3098,141.0272,141.0662,110764.0
2021-08-13 09:30:00,144.3,144.73,144.07,144.71,107658.0,140.6374,141.0564,140.4132,141.0369,107658.0
2021-08-13 09:40:00,144.77,144.99,144.65,144.85,28996.0,141.0954,141.3098,140.9785,141.1734,28996.0
2021-08-13 09:50:00,144.85,145.05,144.85,144.97,23538.0,141.1734,141.3683,141.1734,141.2903,23538.0
2021-08-13 10:00:00,144.98,145.35,144.88,144.97,40815.0,141.3001,141.6607,141.2026,141.2903,40815.0
2021-08-13 10:10:00,144.96,145.07,144.8,145.01,18081.0,141.2806,141.3878,141.1247,141.3293,18081.0
2021-08-13 10:20:00,145.03,145.06,144.88,144.96,19791.0,141.3488,141.3781,141.2026,141.2806,19791.0
2021-08-13 10:30:00,144.98,145.01,144.81,144.91,17918.0,141.3001,141.3293,141.1344,141.2319,17918.0
2021-08-13 10:40:00,144.91,145.04,144.89,144.97,22748.0,141.2319,141.3586,141.2124,141.2903,22748.0
2021-08-13 10:50:00,144.96,145.09,144.92,144.97,11788.0,141.2806,141.4073,141.2416,141.2903,11788.0
2021-08-13 11:00:00,144.99,145.18,144.97,145.06,24365.0,141.3098,141.495,141.2903,141.3781,24365.0
2021-08-13 11:10:00,145.05,145.07,144.91,145.06,14862.0,141.3683,141.3878,141.2319,141.3781,14862.0
2021-08-13 11:20:00,145.05,145.07,144.86,144.91,14119.0,141.3683,141.3878,141.1831,141.2319,14119.0
2021-08-13 11:30:00,144.95,145.0,144.83,144.96,19299.0,141.2709,141.3196,141.1539,141.2806,19299.0
2021-08-13 11:40:00,144.95,144.97,144.83,144.83,19784.0,141.2709,141.2903,141.1539,141.1539,19784.0
2021-08-13 11:50:00,144.83,145.02,144.73,144.84,45904.0,141.1539,141.3391,141.0564,141.1636,45904.0
2021-08-13 12:00:00,144.86,144.9,144.73,144.82,28944.0,141.1831,141.2221,141.0564,141.1442,28944.0
2021-08-13 12:10:00,144.82,144.92,144.82,144.84,19532.0,141.1442,141.2416,141.1442,141.1636,19532.0
2021-08-13 12:20:00,144.84,144.9,144.8,144.86,20250.0,141.1636,141.2221,141.1247,141.1831,20250.0
2021-08-13 12:30:00,144.86,144.9,144.74,144.75,17933.0,141.1831,141.2221,141.0662,141.0759,17933.0
2021-08-13 12:40:00,144.8,144.81,144.73,144.76,18609.0,141.1247,141.1344,141.0564,141.0857,18609.0
2021-08-13 12:50:00,144.76,144.89,144.76,144.89,21341.0,141.0857,141.2124,141.0857,141.2124,21341.0
2021-08-13 13:00:00,144.89,144.9,144.78,144.9,19952.0,141.2124,141.2221,141.1052,141.2221,19952.0
2021-08-13 13:10:00,144.9,144.95,144.85,144.95,17996.0,141.2221,141.2709,141.1734,141.2709,17996.0
2021-08-13 13:20:00,144.95,144.99,144.89,144.93,16078.0,141.2709,141.3098,141.2124,141.2514,16078.0
2021-08-13 13:30:00,144.92,145.01,144.92,144.94,19432.0,141.2416,141.3293,141.2416,141.2611,19432.0
2021-08-13 13:40:00,144.94,144.96,144.88,144.93,22642.0,141.2611,141.2806,141.2026,141.2514,22642.0
2021-08-13 13:50:00,144.95,144.98,144.89,144.95,25905.0,141.2709,141.3001,141.2124,141.2709,25905.0
2021-08-13 14:00:00,144.95,145.02,144.95,144.99,17849.0,141.2709,141.3391,141.2709,141.3098,17849.0
2021-08-13 14:10:00,144.99,145.0,144.96,144.98,25928.0,141.3098,141.3196,141.2806,141.3001,25928.0
2021-08-13 14:20:00,144.98,145.03,144.95,144.97,25579.0,141.3001,141.3488,141.2709,141.2903,25579.0
2021-08-13 14:30:00,144.97,145.0,144.86,144.86,31589.0,141.2903,141.3196,141.1831,141.1831,31589.0
2021-08-13 14:40:00,144.85,144.99,144.8,144.98,40659.0,141.1734,141.3098,141.1247,141.3001,40659.0
2021-08-13 14:50:00,144.99,145.04,144.89,145.04,456835.0,141.3098,141.3586,141.2124,141.3586,456835.0
2021-08-13 15:00:00,145.05,145.09,144.99,145.07,16948.0,141.3683,141.4073,141.3098,141.3878,16948.0
2021-08-13 15:10:00,145.06,145.12,144.99,144.99,22512.0,141.3781,141.4365,141.3098,141.3098,22512.0
2021-08-13 15:20:00,145.0,145.04,144.96,145.01,26803.0,141.3196,141.3586,141.2806,141.3293,26803.0
2021-08-13 15:30:00,145.0,145.09,144.97,145.02,50616.0,141.3196,141.4073,141.2903,141.3391,50616.0
2021-08-13 15:40:00,145.02,145.18,144.98,145.15,49544.0,141.3391,141.495,141.3001,141.4658,49544.0
2021-08-13 15:50:00,145.15,145.26,144.89,144.92,136611.0,141.4658,141.573,141.2124,141.2416,136611.0
2021-08-16 09:30:00,140.87,142.66,140.87,142.42,295176.0,137.2944,139.039,137.2944,138.8051,295176.0
2021-08-16 09:40:00,142.44,142.44,141.29,141.33,99054.0,138.8246,138.8246,137.7038,137.7427,99054.0
2021-08-16 09:50:00,141.4,141.46,140.6,140.69,169571.0,137.811,137.8694,137.0313,137.119,169571.0
2021-08-16 10:00:00,140.7,140.79,140.33,140.47,268111.0,137.1287,137.2164,136.7681,136.9046,268111.0
2021-08-16 10:10:00,140.47,140.47,140.16,140.43,130413.0,136.9046,136.9046,136.6024,136.8656,130413.0
2021-08-16 10:20:00,140.45,140.47,139.95,140.02,178344.0,136.8851,136.9046,136.3978,136.466,178344.0
2021-08-16 10:30:00,140.0,140.06,139.79,139.94,196700.0,136.4465,136.505,136.2418,136.388,196700.0
2021-08-16 10:40:00,139.95,140.01,139.77,139.9,113361.0,136.3978,136.4562,136.2223,136.349,113361.0
2021-08-16 10:50:00,139.9,140.38,139.9,140.26,89280.0,136.349,136.8169,136.349,136.6999,89280.0
2021-08-16 11:00:00,140.26,140.48,140.26,140.28,210522.0,136.6999,136.9143,136.6999,136.7194,210522.0
2021-08-16 11:10:00,140.28,140.4,140.07,140.13,79649.0,136.7194,136.8363,136.5147,136.5732,79649.0
2021-08-16 11:20:00,140.11,140.11,139.75,139.77,67578.0,136.5537,136.5537,136.2028,136.2223,67578.0
2021-08-16 11:30:00,139.75,139.75,139.31,139.38,108439.0,136.2028,136.2028,135.774,135.8422,108439.0
2021-08-16 11:40:00,139.4,139.65,139.35,139.39,77901.0,135.8617,136.1054,135.813,135.852,77901.0
2021-08-16 11:50:00,139.4,139.69,139.27,139.66,128550.0,135.8617,136.1444,135.735,136.1151,128550.0
2021-08-16 12:00:00,139.66,140.07,139.63,140.0,190408.0,136.1151,136.5147,136.0859,136.4465,190408.0
2021-08-16 12:10:00,140.0,140.17,139.97,140.08,152090.0,136.4465,136.6122,136.4173,136.5245,152090.0
2021-08-16 12:20:00,140.07,140.2,140.0,140.14,123691.0,136.5147,136.6414,136.4465,136.5829,123691.0
2021-08-16 12:30:00,140.13,140.27,140.13,140.2,25959.0,136.5732,136.7096,136.5732,136.6414,25959.0
2021-08-16 12:40:00,140.22,140.3,140.12,140.21,118492.0,136.6609,136.7389,136.5635,136.6512,118492.0
2021-08-16 12:50:00,140.21,140.29,140.14,140.17,30531.0,136.6512,136.7291,136.5829,136.6122,30531.0
2021-08-16 13:00:00,140.17,140.22,140.06,140.21,29326.0,136.6122,136.6609,136.505,136.6512,29326.0
2021-08-16 13:10:00,140.22,140.23,140.05,140.13,41697.0,136.6609,136.6707,136.4952,136.5732,41697.0
2021-08-16 13:20:00,140.13,140.34,140.13,140.33,42381.0,136.5732,136.7779,136.5732,136.7681,42381.0
2021-08-16 13:30:00,140.33,140.51,140.3,140.5,36821.0,136.7681,136.9436,136.7389,136.9338,36821.0
2021-08-16 13:40:00,140.52,140.6,140.47,140.59,44156.0,136.9533,137.0313,136.9046,137.0215,44156.0
2021-08-16 13:50:00,140.59,140.67,140.42,140.42,48042.0,137.0215,137.0995,136.8558,136.8558,48042.0
2021-08-16 14:00:00,140.42,140.55,140.33,140.52,67485.0,136.8558,136.9825,136.7681,136.9533,67485.0
2021-08-16 14:10:00,140.52,140.71,140.51,140.7,50341.0,136.9533,137.1385,136.9436,137.1287,50341.0
2021-08-16 14:20:00,140.7,140.72,140.52,140.67,53149.0,137.1287,137.1482,136.9533,137.0995,53149.0
2021-08-16 14:30:00,140.67,140.72,140.61,140.68,57210.0,137.0995,137.1482,137.041,137.1092,57210.0
2021-08-16 14:40:00,140.68,140.69,140.62,140.68,57328.0,137.1092,137.119,137.0508,137.1092,57328.0
2021-08-16 14:50:00,140.69,140.73,140.56,140.61,113498.0,137.119,137.158,136.9923,137.041,113498.0
2021-08-16 15:00:00,140.61,140.72,140.6,140.65,77226.0,137.041,137.1482,137.0313,137.08,77226.0
2021-08-16 15:10:00,140.64,140.7,140.6,140.67,191766.0,137.0703,137.1287,137.0313,137.0995,191766.0
2021-08-16 15:20:00,140.66,140.83,140.65,140.78,202122.0,137.0897,137.2554,137.08,137.2067,202122.0
2021-08-16 15:30:00,140.78,140.78,140.6,140.65,227762.0,137.2067,137.2067,137.0313,137.08,227762.0
2021-08-16 15:40:00,140.64,140.66,140.45,140.48,245662.0,137.0703,137.0897,136.8851,136.9143,245662.0
2021-08-16 15:50:00,140.44,140.81,140.42,140.72,447786.0,136.8753,137.2359,136.8558,137.1482,447786.0
2021-08-17 09:30:00,140.45,141.4,140.37,140.69,250884.0,136.8851,137.811,136.8071,137.119,250884.0
2021-08-17 09:40:00,140.63,140.64,140.08,140.4,100333.0,137.0605,137.0703,136.5245,136.8363,100333.0
2021-08-17 09:50:00,140.41,140.42,140.18,140.3,146200.0,136.8461,136.8558,136.6219,136.7389,146200.0
2021-08-17 10:00:00,140.31,141.04,140.15,141.04,113347.0,136.7486,137.4601,136.5927,137.4601,113347.0
2021-08-17 10:10:00,141.03,141.85,141.01,141.5,144239.0,137.4504,138.2495,137.4309,137.9084,144239.0
2021-08-17 10:20:00,141.48,141.5,141.02,141.04,66810.0,137.8889,137.9084,137.4406,137.4601,66810.0
2021-08-17 10:30:00,141.04,141.12,140.92,141.12,35515.0,137.4601,137.5381,137.3431,137.5381,35515.0
2021-08-17 10:40:00,141.15,141.46,141.15,141.38,82848.0,137.5673,137.8694,137.5673,137.7915,82848.0
2021-08-17 10:50:00,141.36,141.38,140.81,140.87,84834.0,137.772,137.7915,137.2359,137.2944,84834.0
2021-08-17 11:00:00,140.89,140.91,140.58,140.67,34308.0,137.3139,137.3334,137.0118,137.0995,34308.0
2021-08-17 11:10:00,140.63,140.68,140.32,140.4,54120.0,137.0605,137.1092,136.7584,136.8363,54120.0
2021-08-17 11:20:00,140.4,140.53,140.37,140.49,71150.0,136.8363,136.963,136.8071,136.9241,71150.0
2021-08-17 11:30:00,140.49,140.68,140.46,140.61,43867.0,136.9241,137.1092,136.8948,137.041,43867.0
2021-08-17 11:40:00,140.62,140.67,140.46,140.67,42022.0,137.0508,137.0995,136.8948,137.0995,42022.0
2021-08-17 11:50:00,140.69,140.78,140.46,140.52,114115.0,137.119,137.2067,136.8948,136.9533,114115.0
2021-08-17 12:00:00,140.52,140.6,140.31,140.31,68903.0,136.9533,137.0313,136.7486,136.7486,68903.0
2021-08-17 12:10:00,140.31,140.38,140.11,140.31,44534.0,136.7486,136.8169,136.5537,136.7486,44534.0
2021-08-17 12:20:00,140.33,140.51,140.27,140.51,47781.0,136.7681,136.9436,136.7096,136.9436,47781.0
2021-08-17 12:30:00,140.51,140.54,140.33,140.41,67344.0,136.9436,136.9728,136.7681,136.8461,67344.0
2021-08-17 12:40:00,140.4,140.59,140.33,140.54,70053.0,136.8363,137.0215,136.7681,136.9728,70053.0
2021-08-17 12:50:00,140.52,140.54,140.37,140.45,28736.0,136.9533,136.9728,136.8071,136.8851,28736.0
2021-08-17 13:00:00,140.44,140.69,140.44,140.63,30016.0,136.8753,137.119,136.8753,137.0605,30016.0
2021-08-17 13:10:00,140.63,140.72,140.6,140.62,36527.0,137.0605,137.1482,137.0313,137.0508,36527.0
2021-08-17 13:20:00,140.62,140.82,140.59,140.81,32217.0,137.0508,137.2457,137.0215,137.2359,32217.0
2021-08-17 13:30:00,140.81,140.86,140.62,140.68,46097.0,137.2359,137.2847,137.0508,137.1092,46097.0
2021-08-17 13:40:00,140.67,140.76,140.5,140.59,53555.0,137.0995,137.1872,136.9338,137.0215,53555.0
2021-08-17 13:50:00,140.6,140.79,140.58,140.76,48643.0,137.0313,137.2164,137.0118,137.1872,48643.0
2021-08-17 14:00:00,140.76,140.89,140.74,140.86,103120.0,137.1872,137.3139,137.1677,137.2847,103120.0
2021-08-17 14:10:00,140.86,140.87,140.62,140.64,41904.0,137.2847,137.2944,137.0508,137.0703,41904.0
2021-08-17 14:20:00,140.64,140.66,140.36,140.39,40254.0,137.0703,137.0897,136.7974,136.8266,40254.0
2021-08-17 14:30:00,140.36,140.38,140.23,140.23,50116.0,136.7974,136.8169,136.6707,136.6707,50116.0
2021-08-17 14:40:00,140.23,140.67,140.23,140.64,40100.0,136.6707,137.0995,136.6707,137.0703,40100.0
2021-08-17 14:50:00,140.65,140.7,140.54,140.67,49816.0,137.08,137.1287,136.9728,137.0995,49816.0
2021-08-17 15:00:00,140.67,140.92,140.67,140.73,207569.0,137.0995,137.3431,137.0995,137.158,207569.0
2021-08-17 15:10:00,140.73,140.76,140.62,140.72,105739.0,137.158,137.1872,137.0508,137.1482,105739.0
2021-08-17 15:20:00,140.73,140.98,140.65,140.76,90115.0,137.158,137.4016,137.08,137.1872,90115.0
2021-08-17 15:30:00,140.76,140.86,140.5,140.56,106627.0,137.1872,137.2847,136.9338,136.9923,106627.0
2021-08-17 15:40:00,140.55,140.68,140.48,140.67,86914.0,136.9825,137.1092,136.9143,137.0995,86914.0
2021-08-17 15:50:00,140.67,140.75,140.54,140.67,282401.0,137.0995,137.1775,136.9728,137.0995,282401.0
2021-08-18 09:30:00,140.02,141.18,140.02,141.04,97576.0,136.466,137.5965,136.466,137.4601,97576.0
2021-08-18 09:40:00,141.04,141.77,140.88,141.76,74117.0,137.4601,138.1716,137.3042,138.1618,74117.0
2021-08-18 09:50:00,141.76,141.77,141.08,141.43,72864.0,138.1618,138.1716,137.4991,137.8402,72864.0
2021-08-18 10:00:00,141.44,141.46,141.17,141.17,37327.0,137.8499,137.8694,137.5868,137.5868,37327.0
2021-08-18 10:10:00,141.1,141.31,141.07,141.22,36445.0,137.5186,137.7232,137.4893,137.6355,36445.0
2021-08-18 10:20:00,141.21,141.21,140.86,140.87,38492.0,137.6258,137.6258,137.2847,137.2944,38492.0
2021-08-18 10:30:00,140.87,140.87,140.43,140.47,38153.0,137.2944,137.2944,136.8656,136.9046,38153.0
2021-08-18 10:40:00,140.46,140.46,139.98,140.0,79531.0,136.8948,136.8948,136.427,136.4465,79531.0
2021-08-18 10:50:00,140.0,140.31,140.0,140.07,46221.0,136.4465,136.7486,136.4465,136.5147,46221.0
2021-08-18 11:00:00,140.07,140.25,139.99,140.18,61995.0,136.5147,136.6902,136.4368,136.6219,61995.0
2021-08-18 11:10:00,140.18,140.31,140.08,140.3,48388.0,136.6219,136.7486,136.5245,136.7389,48388.0
2021-08-18 11:20:00,140.3,140.38,140.22,140.32,39704.0,136.7389,136.8169,136.6609,136.7584,39704.0
2021-08-18 11:30:00,140.29,140.42,140.2,140.37,41062.0,136.7291,136.8558,136.6414,136.8071,41062.0
2021-08-18 11:40:00,140.36,140.46,140.32,140.35,33197.0,136.7974,136.8948,136.7584,136.7876,33197.0
2021-08-18 11:50:00,140.36,140.52,140.3,140.46,36504.0,136.7974,136.9533,136.7389,136.8948,36504.0
2021-08-18 12:00:00,140.45,140.68,140.37,140.62,32031.0,136.8851,137.1092,136.8071,137.0508,32031.0
2021-08-18 12:10:00,140.62,140.81,140.61,140.72,36529.0,137.0508,137.2359,137.041,137.1482,36529.0
2021-08-18 12:20:00,140.74,140.83,140.38,140.43,50030.0,137.1677,137.2554,136.8169,136.8656,50030.0
2021-08-18 12:30:00,140.44,140.51,140.42,140.44,33785.0,136.8753,136.9436,136.8558,136.8753,33785.0
2021-08-18 12:40:00,140.43,140.5,140.35,140.36,36405.0,136.8656,136.9338,136.7876,136.7974,36405.0
2021-08-18 12:50:00,140.36,140.5,140.32,140.34,29127.0,136.7974,136.9338,136.7584,136.7779,29127.0
2021-08-18 13:00:00,140.34,140.37,140.23,140.28,29238.0,136.7779,136.8071,136.6707,136.7194,29238.0
2021-08-18 13:10:00,140.28,140.32,140.22,140.27,23047.0,136.7194,136.7584,136.6609,136.7096,23047.0
2021-08-18 13:20:00,140.27,140.35,140.24,140.26,29136.0,136.7096,136.7876,136.6804,136.6999,29136.0
2021-08-18 13:30:00,140.26,140.46,140.24,140.45,25133.0,136.6999,136.8948,136.6804,136.8851,25133.0
2021-08-18 13:40:00,140.45,140.56,140.45,140.54,23228.0,136.8851,136.9923,136.8851,136.9728,23228.0
2021-08-18 13:50:00,140.54,140.57,140.46,140.51,20701.0,136.9728,137.002,136.8948,136.9436,20701.0
2021-08-18 14:00:00,140.52,140.9,140.48,140.74,38293.0,136.9533,137.3237,136.9143,137.1677,38293.0
2021-08-18 14:10:00,140.74,140.76,140.19,140.44,79571.0,137.1677,137.1872,136.6317,136.8753,79571.0
2021-08-18 14:20:00,140.42,140.71,140.39,140.69,27543.0,136.8558,137.1385,136.8266,137.119,27543.0
2021-08-18 14:30:00,140.69,140.82,140.59,140.61,48080.0,137.119,137.2457,137.0215,137.041,48080.0
2021-08-18 14:40:00,140.61,140.71,140.49,140.52,44030.0,137.041,137.1385,136.9241,136.9533,44030.0
2021-08-18 14:50:00,140.53,140.6,140.43,140.59,44541.0,136.963,137.0313,136.8656,137.0215,44541.0
2021-08-18 15:00:00,140.57,140.59,140.44,140.53,38231.0,137.002,137.0215,136.8753,136.963,38231.0
2021-08-18 15:10:00,140.52,140.6,140.42,140.55,36181.0,136.9533,137.0313,136.8558,136.9825,36181.0
2021-08-18 15:20:00,140.56,140.58,140.4,140.43,47447.0,136.9923,137.0118,136.8363,136.8656,47447.0
2021-08-18 15:30:00,140.43,140.43,140.24,140.38,119857.0,136.8656,136.8656,136.6804,136.8169,119857.0
2021-08-18 15:40:00,140.38,140.5,140.14,140.16,222095.0,136.8169,136.9338,136.5829,136.6024,222095.0
2021-08-18 15:50:00,140.13,140.18,139.68,139.83,380979.0,136.5732,136.6219,136.1346,136.2808,380979.0
2021-08-19 09:30:00,139.51,140.68,139.41,140.63,108383.0,135.9689,137.1092,135.8715,137.0605,108383.0
2021-08-19 09:40:00,140.69,141.6,140.69,140.96,104289.0,137.119,138.0059,137.119,137.3821,104289.0
2021-08-19 09:50:00,141.0,141.27,140.86,140.88,45024.0,137.4211,137.6843,137.2847,137.3042,45024.0
2021-08-19 10:00:00,140.96,141.0,140.54,140.57,77685.0,137.3821,137.4211,136.9728,137.002,77685.0
2021-08-19 10:10:00,140.6,140.86,140.52,140.67,34483.0,137.0313,137.2847,136.9533,137.0995,34483.0
2021-08-19 10:20:00,140.67,140.71,140.44,140.59,33192.0,137.0995,137.1385,136.8753,137.0215,33192.0
2021-08-19 10:30:00,140.6,140.6,140.37,140.43,26550.0,137.0313,137.0313,136.8071,136.8656,26550.0
2021-08-19 10:40:00,140.43,140.43,140.04,140.38,41745.0,136.8656,136.8656,136.4855,136.8169,41745.0
2021-08-19 10:50:00,140.37,140.55,140.22,140.39,41694.0,136.8071,136.9825,136.6609,136.8266,41694.0
2021-08-19 11:00:00,140.41,140.58,140.25,140.55,89677.0,136.8461,137.0118,136.6902,136.9825,89677.0
2021-08-19 11:10:00,140.54,140.67,140.39,140.61,43262.0,136.9728,137.0995,136.8266,137.041,43262.0
2021-08-19 11:20:00,140.59,140.85,140.51,140.59,64424.0,137.0215,137.2749,136.9436,137.0215,64424.0
2021-08-19 11:30:00,140.58,141.06,140.58,140.96,25762.0,137.0118,137.4796,137.0118,137.3821,25762.0
2021-08-19 11:40:00,140.94,141.15,140.94,141.11,30532.0,137.3626,137.5673,137.3626,137.5283,30532.0
2021-08-19 11:50:00,141.13,141.18,140.99,141.02,33308.0,137.5478,137.5965,137.4114,137.4406,33308.0
2021-08-19 12:00:00,141.03,141.21,140.99,141.05,23971.0,137.4504,137.6258,137.4114,137.4698,23971.0
2021-08-19 12:10:00,141.06,141.13,140.89,140.89,38002.0,137.4796,137.5478,137.3139,137.3139,38002.0
2021-08-19 12:20:00,140.91,140.97,140.8,140.86,33080.0,137.3334,137.3919,137.2262,137.2847,33080.0
2021-08-19 12:30:00,140.89,141.03,140.87,140.96,38637.0,137.3139,137.4504,137.2944,137.3821,38637.0
2021-08-19 12:40:00,140.95,140.98,140.84,140.89,24639.0,137.3724,137.4016,137.2652,137.3139,24639.0
2021-08-19 12:50:00,140.9,140.96,140.82,140.96,20532.0,137.3237,137.3821,137.2457,137.3821,20532.0
2021-08-19 13:00:00,141.03,141.03,140.72,140.79,103052.0,137.4504,137.4504,137.1482,137.2164,103052.0
2021-08-19 13:10:00,140.79,140.81,140.65,140.79,33212.0,137.2164,137.2359,137.08,137.2164,33212.0
2021-08-19 13:20:00,140.81,140.95,140.8,140.8,26058.0,137.2359,137.3724,137.2262,137.2262,26058.0
2021-08-19 13:30:00,140.82,140.89,140.51,140.74,88730.0,137.2457,137.3139,136.9436,137.1677,88730.0
2021-08-19 13:40:00,140.75,140.89,140.72,140.84,24812.0,137.1775,137.3139,137.1482,137.2652,24812.0
2021-08-19 13:50:00,140.83,140.86,140.65,140.67,33451.0,137.2554,137.2847,137.08,137.0995,33451.0
2021-08-19 14:00:00,140.67,140.81,140.64,140.7,45998.0,137.0995,137.2359,137.0703,137.1287,45998.0
2021-08-19 14:10:00,140.72,140.9,140.71,140.86,26528.0,137.1482,137.3237,137.1385,137.2847,26528.0
2021-08-19 14:20:00,140.84,140.93,140.66,140.71,29430.0,137.2652,137.3529,137.0897,137.1385,29430.0
2021-08-19 14:30:00,140.71,140.8,140.57,140.71,62440.0,137.1385,137.2262,137.002,137.1385,62440.0
2021-08-19 14:40:00,140.72,140.76,140.59,140.69,30115.0,137.1482,137.1872,137.0215,137.119,30115.0
2021-08-19 14:50:00,140.68,140.86,140.55,140.86,59913.0,137.1092,137.2847,136.9825,137.2847,59913.0
2021-08-19 15:00:00,140.88,141.28,140.86,141.21,38931.0,137.3042,137.694,137.2847,137.6258,38931.0
2021-08-19 15:10:00,141.22,141.28,141.05,141.09,70644.0,137.6355,137.694,137.4698,137.5088,70644.0
2021-08-19 15:20:00,141.1,141.4,141.02,141.34,44417.0,137.5186,137.811,137.4406,137.7525,44417.0
2021-08-19 15:30:00,141.31,141.52,141.2,141.24,75192.0,137.7232,137.9279,137.616,137.655,75192.0
2021-08-19 15:40:00,141.21,141.21,140.85,140.94,86479.0,137.6258,137.6258,137.2749,137.3626,86479.0
2021-08-19 15:50:00,140.91,140.96,140.7,140.88,235134.0,137.3334,137.3821,137.1287,137.3042,235134.0
2021-08-20 09:30:00,141.0,141.55,140.37,141.38,146087.0,137.4211,137.9572,136.8071,137.7915,146087.0
2021-08-20 09:40:00,141.4,141.51,141.12,141.45,52550.0,137.811,137.9182,137.5381,137.8597,52550.0
2021-08-20 09:50:00,141.42,141.53,141.3,141.3,64795.0,137.8305,137.9377,137.7135,137.7135,64795.0
2021-08-20 10:00:00,141.31,141.84,141.16,141.69,101645.0,137.7232,138.2398,137.5771,138.0936,101645.0
2021-08-20 10:10:00,141.71,142.06,141.45,142.01,70607.0,138.1131,138.4542,137.8597,138.4055,70607.0
2021-08-20 10:20:00,142.07,142.36,142.02,142.35,43718.0,138.464,138.7466,138.4152,138.7368,43718.0
2021-08-20 10:30:00,142.38,142.45,142.18,142.31,69397.0,138.7661,138.8343,138.5712,138.6979,69397.0
2021-08-20 10:40:00,142.31,142.57,142.24,142.47,114347.0,138.6979,138.9513,138.6296,138.8538,114347.0
2021-08-20 10:50:00,142.46,142.88,142.37,142.87,113394.0,138.8441,139.2534,138.7563,139.2437,113394.0
2021-08-20 11:00:00,142.88,143.28,142.82,142.97,245054.0,139.2534,139.6432,139.1949,139.3411,245054.0
2021-08-20 11:10:00,142.96,143.14,142.81,142.84,40940.0,139.3314,139.5068,139.1852,139.2144,40940.0
2021-08-20 11:20:00,142.85,142.94,142.7,142.74,29397.0,139.2242,139.3119,139.078,139.117,29397.0
2021-08-20 11:30:00,142.76,142.77,142.44,142.44,45313.0,139.1364,139.1462,138.8246,138.8246,45313.0
2021-08-20 11:40:00,142.44,142.54,142.24,142.39,54127.0,138.8246,138.922,138.6296,138.7758,54127.0
2021-08-20 11:50:00,142.39,142.41,142.17,142.22,21750.0,138.7758,138.7953,138.5614,138.6101,21750.0
2021-08-20 12:00:00,142.2,142.31,142.02,142.04,38240.0,138.5907,138.6979,138.4152,138.4347,38240.0
2021-08-20 12:10:00,142.04,142.04,141.83,141.97,30883.0,138.4347,138.4347,138.23,138.3665,30883.0
2021-08-20 12:20:00,141.97,142.06,141.96,142.0,27673.0,138.3665,138.4542,138.3567,138.3957,27673.0
2021-08-20 12:30:00,142.01,142.07,141.96,142.06,27264.0,138.4055,138.464,138.3567,138.4542,27264.0
2021-08-20 12:40:00,142.07,142.07,141.94,142.05,24312.0,138.464,138.464,138.3373,138.4445,24312.0
2021-08-20 12:50:00,142.05,142.24,142.02,142.22,23429.0,138.4445,138.6296,138.4152,138.6101,23429.0
2021-08-20 13:00:00,142.22,142.37,142.22,142.33,17324.0,138.6101,138.7563,138.6101,138.7174,17324.0
2021-08-20 13:10:00,142.36,142.52,142.34,142.42,18635.0,138.7466,138.9025,138.7271,138.8051,18635.0
2021-08-20 13:20:00,142.44,142.48,142.2,142.22,26085.0,138.8246,138.8635,138.5907,138.6101,26085.0
2021-08-20 13:30:00,142.22,142.3,142.09,142.12,21704.0,138.6101,138.6881,138.4834,138.5127,21704.0
2021-08-20 13:40:00,142.12,142.21,142.08,142.1,18475.0,138.5127,138.6004,138.4737,138.4932,18475.0
2021-08-20 13:50:00,142.1,142.19,141.99,142.02,28687.0,138.4932,138.5809,138.386,138.4152,28687.0
2021-08-20 14:00:00,142.0,142.05,141.93,142.01,21512.0,138.3957,138.4445,138.3275,138.4055,21512.0
2021-08-20 14:10:00,142.02,142.04,141.94,141.99,18141.0,138.4152,138.4347,138.3373,138.386,18141.0
2021-08-20 14:20:00,141.99,141.99,141.82,141.87,21215.0,138.386,138.386,138.2203,138.269,21215.0
2021-08-20 14:30:00,141.9,141.99,141.87,141.88,28034.0,138.2983,138.386,138.269,138.2788,28034.0
2021-08-20 14:40:00,141.91,142.03,141.81,141.83,30846.0,138.308,138.425,138.2106,138.23,30846.0
2021-08-20 14:50:00,141.83,142.02,141.81,141.9,36615.0,138.23,138.4152,138.2106,138.2983,36615.0
2021-08-20 15:00:00,141.89,142.19,141.88,142.19,37446.0,138.2885,138.5809,138.2788,138.5809,37446.0
2021-08-20 15:10:00,142.21,142.24,142.07,142.11,34742.0,138.6004,138.6296,138.464,138.5029,34742.0
2021-08-20 15:20:00,142.11,142.12,141.95,141.98,34091.0,138.5029,138.5127,138.347,138.3762,34091.0
2021-08-20 15:30:00,141.98,142.11,141.84,142.09,105492.0,138.3762,138.5029,138.2398,138.4834,105492.0
2021-08-20 15:40:00,142.09,142.16,142.04,142.13,129427.0,138.4834,138.5517,138.4347,138.5224,129427.0
2021-08-20 15:50:00,142.13,142.24,141.74,141.79,252148.0,138.5224,138.6296,138.1423,138.1911,252148.0
2021-08-23 09:30:00,141.51,141.82,141.2,141.75,91142.0,137.9182,138.2203,137.616,138.1521,91142.0
2021-08-23 09:40:00,141.77,141.96,141.46,141.71,51130.0,138.1716,138.3567,137.8694,138.1131,51130.0
2021-08-23 09:50:00,141.72,141.85,141.52,141.72,30020.0,138.1228,138.2495,137.9279,138.1228,30020.0
2021-08-23 10:00:00,141.79,142.3,141.79,142.02,28796.0,138.1911,138.6881,138.1911,138.4152,28796.0
2021-08-23 10:10:00,142.08,142.17,141.94,142.0,22534.0,138.4737,138.5614,138.3373,138.3957,22534.0
2021-08-23 10:20:00,141.98,142.05,141.89,142.02,22601.0,138.3762,138.4445,138.2885,138.4152,22601.0
2021-08-23 10:30:00,142.03,142.16,141.98,142.05,20424.0,138.425,138.5517,138.3762,138.4445,20424.0
2021-08-23 10:40:00,142.06,142.28,142.02,142.22,21874.0,138.4542,138.6686,138.4152,138.6101,21874.0
2021-08-23 10:50:00,142.25,142.25,142.01,142.05,18013.0,138.6394,138.6394,138.4055,138.4445,18013.0
2021-08-23 11:00:00,142.08,142.25,142.01,142.02,33567.0,138.4737,138.6394,138.4055,138.4152,33567.0
2021-08-23 11:10:00,142.02,142.13,141.95,141.97,17586.0,138.4152,138.5224,138.347,138.3665,17586.0
2021-08-23 11:20:00,141.99,142.23,141.99,142.22,13737.0,138.386,138.6199,138.386,138.6101,13737.0
2021-08-23 11:30:00,142.25,142.26,142.17,142.23,27573.0,138.6394,138.6491,138.5614,138.6199,27573.0
2021-08-23 11:40:00,142.22,142.35,142.19,142.34,19737.0,138.6101,138.7368,138.5809,138.7271,19737.0
2021-08-23 11:50:00,142.34,142.54,142.27,142.53,26434.0,138.7271,138.922,138.6589,138.9123,26434.0
2021-08-23 12:00:00,142.51,142.61,142.45,142.6,17996.0,138.8928,138.9903,138.8343,138.9805,17996.0
2021-08-23 12:10:00,142.59,142.59,142.45,142.45,16688.0,138.9708,138.9708,138.8343,138.8343,16688.0
2021-08-23 12:20:00,142.46,142.5,142.41,142.47,15962.0,138.8441,138.883,138.7953,138.8538,15962.0
2021-08-23 12:30:00,142.45,142.48,142.41,142.43,16754.0,138.8343,138.8635,138.7953,138.8148,16754.0
2021-08-23 12:40:00,142.43,142.47,142.41,142.46,13847.0,138.8148,138.8538,138.7953,138.8441,13847.0
2021-08-23 12:50:00,142.46,142.51,142.44,142.5,24820.0,138.8441,138.8928,138.8246,138.883,24820.0
2021-08-23 13:00:00,142.5,142.54,142.45,142.5,13899.0,138.883,138.922,138.8343,138.883,13899.0
2021-08-23 13:10:00,142.51,142.65,142.49,142.61,17090.0,138.8928,139.0292,138.8733,138.9903,17090.0
2021-08-23 13:20:00,142.6,142.67,142.49,142.49,19441.0,138.9805,139.0487,138.8733,138.8733,19441.0
2021-08-23 13:30:00,142.49,142.57,142.47,142.56,23076.0,138.8733,138.9513,138.8538,138.9415,23076.0
2021-08-23 13:40:00,142.56,142.68,142.56,142.66,29846.0,138.9415,139.0585,138.9415,139.039,29846.0
2021-08-23 13:50:00,142.66,142.77,142.65,142.75,18057.0,139.039,139.1462,139.0292,139.1267,18057.0
2021-08-23 14:00:00,142.75,142.8,142.73,142.74,20366.0,139.1267,139.1754,139.1072,139.117,20366.0
2021-08-23 14:10:00,142.74,142.76,142.57,142.57,17832.0,139.117,139.1364,138.9513,138.9513,17832.0
2021-08-23 14:20:00,142.58,142.69,142.57,142.64,26495.0,138.961,139.0682,138.9513,139.0195,26495.0
2021-08-23 14:30:00,142.64,142.71,142.62,142.65,26850.0,139.0195,139.0877,139.0,139.0292,26850.0
2021-08-23 14:40:00,142.65,142.68,142.52,142.62,30602.0,139.0292,139.0585,138.9025,139.0,30602.0
2021-08-23 14:50:00,142.62,142.74,142.54,142.72,38317.0,139.0,139.117,138.922,139.0975,38317.0
2021-08-23 15:00:00,142.73,142.74,142.66,142.68,40665.0,139.1072,139.117,139.039,139.0585,40665.0
2021-08-23 15:10:00,142.68,142.82,142.62,142.8,45837.0,139.0585,139.1949,139.0,139.1754,45837.0
2021-08-23 15:20:00,142.8,142.97,142.78,142.83,38019.0,139.1754,139.3411,139.1559,139.2047,38019.0
2021-08-23 15:30:00,142.82,142.94,142.78,142.9,52587.0,139.1949,139.3119,139.1559,139.2729,52587.0
2021-08-23 15:40:00,142.9,142.95,142.69,142.71,51451.0,139.2729,139.3216,139.0682,139.0877,51451.0
2021-08-23 15:50:00,142.7,142.75,142.37,142.55,186004.0,139.078,139.1267,138.7563,138.9318,186004.0
2021-08-24 09:30:00,142.3,142.69,142.0,142.3,77426.0,138.6881,139.0682,138.3957,138.6881,77426.0
2021-08-24 09:40:00,142.34,142.4,141.98,142.12,57470.0,138.7271,138.7856,138.3762,138.5127,57470.0
2021-08-24 09:50:00,142.16,142.18,141.76,141.89,37706.0,138.5517,138.5712,138.1618,138.2885,37706.0
2021-08-24 10:00:00,141.89,142.28,141.84,142.27,25206.0,138.2885,138.6686,138.2398,138.6589,25206.0
2021-08-24 10:10:00,142.26,142.44,142.23,142.34,21115.0,138.6491,138.8246,138.6199,138.7271,21115.0
2021-08-24 10:20:00,142.36,142.37,142.19,142.32,20287.0,138.7466,138.7563,138.5809,138.7076,20287.0
2021-08-24 10:30:00,142.34,142.54,142.28,142.53,21895.0,138.7271,138.922,138.6686,138.9123,21895.0
2021-08-24 10:40:00,142.53,142.67,142.49,142.54,19991.0,138.9123,139.0487,138.8733,138.922,19991.0
2021-08-24 10:50:00,142.55,142.57,142.37,142.5,17924.0,138.9318,138.9513,138.7563,138.883,17924.0
2021-08-24 11:00:00,142.53,142.55,142.4,142.51,16693.0,138.9123,138.9318,138.7856,138.8928,16693.0
2021-08-24 11:10:00,142.53,142.73,142.52,142.73,14919.0,138.9123,139.1072,138.9025,139.1072,14919.0
2021-08-24 11:20:00,142.75,142.81,142.64,142.74,22473.0,139.1267,139.1852,139.0195,139.117,22473.0
2021-08-24 11:30:00,142.74,142.84,142.64,142.66,24841.0,139.117,139.2144,139.0195,139.039,24841.0
2021-08-24 11:40:00,142.67,142.78,142.62,142.75,19990.0,139.0487,139.1559,139.0,139.1267,19990.0
2021-08-24 11:50:00,142.79,142.9,142.78,142.88,23763.0,139.1657,139.2729,139.1559,139.2534,23763.0
2021-08-24 12:00:00,142.87,142.9,142.83,142.85,16278.0,139.2437,139.2729,139.2047,139.2242,16278.0
2021-08-24 12:10:00,142.85,142.88,142.74,142.75,19372.0,139.2242,139.2534,139.117,139.1267,19372.0
2021-08-24 12:20:00,142.73,142.85,142.72,142.85,22509.0,139.1072,139.2242,139.0975,139.2242,22509.0
2021-08-24 12:30:00,142.85,142.9,142.82,142.89,20620.0,139.2242,139.2729,139.1949,139.2631,20620.0
2021-08-24 12:40:00,142.9,142.93,142.83,142.89,20589.0,139.2729,139.3021,139.2047,139.2631,20589.0
2021-08-24 12:50:00,142.88,142.98,142.83,142.97,11614.0,139.2534,139.3509,139.2047,139.3411,11614.0
2021-08-24 13:00:00,142.98,143.0,142.83,142.85,30666.0,139.3509,139.3704,139.2047,139.2242,30666.0
2021-08-24 13:10:00,142.85,142.85,142.6,142.63,25749.0,139.2242,139.2242,138.9805,139.0097,25749.0
2021-08-24 13:20:00,142.62,142.67,142.57,142.61,32880.0,139.0,139.0487,138.9513,138.9903,32880.0
2021-08-24 13:30:00,142.62,142.66,142.58,142.61,22153.0,139.0,139.039,138.961,138.9903,22153.0
2021-08-24 13:40:00,142.64,142.65,142.57,142.63,14470.0,139.0195,139.0292,138.9513,139.0097,14470.0
2021-08-24 13:50:00,142.64,142.66,142.61,142.62,13708.0,139.0195,139.039,138.9903,139.0,13708.0
2021-08-24 14:00:00,142.64,142.73,142.64,142.73,18137.0,139.0195,139.1072,139.0195,139.1072,18137.0
2021-08-24 14:10:00,142.75,142.94,142.75,142.86,18176.0,139.1267,139.3119,139.1267,139.2339,18176.0
2021-08-24 14:20:00,142.86,142.96,142.86,142.95,18911.0,139.2339,139.3314,139.2339,139.3216,18911.0
2021-08-24 14:30:00,142.94,142.96,142.87,142.9,18909.0,139.3119,139.3314,139.2437,139.2729,18909.0
2021-08-24 14:40:00,142.9,142.92,142.83,142.86,14662.0,139.2729,139.2924,139.2047,139.2339,14662.0
2021-08-24 14:50:00,142.86,142.93,142.79,142.92,19478.0,139.2339,139.3021,139.1657,139.2924,19478.0
2021-08-24 15:00:00,142.92,143.0,142.91,142.96,21655.0,139.2924,139.3704,139.2826,139.3314,21655.0
2021-08-24 15:10:00,142.96,142.99,142.89,142.97,24163.0,139.3314,139.3606,139.2631,139.3411,24163.0
2021-08-24 15:20:00,142.97,143.09,142.97,142.97,28673.0,139.3411,139.4581,139.3411,139.3411,28673.0
2021-08-24 15:30:00,142.96,142.99,142.73,142.75,38064.0,139.3314,139.3606,139.1072,139.1267,38064.0
2021-08-24 15:40:00,142.74,142.81,142.69,142.75,47805.0,139.117,139.1852,139.0682,139.1267,47805.0
2021-08-24 15:50:00,142.76,142.99,142.45,142.5,216675.0,139.1364,139.3606,138.8343,138.883,216675.0
2021-08-25 09:30:00,142.54,142.54,141.36,142.01,69466.0,138.922,138.922,137.772,138.4055,69466.0
2021-08-25 09:40:00,142.05,142.05,141.55,141.62,24585.0,138.4445,138.4445,137.9572,138.0254,24585.0
2021-08-25 09:50:00,141.61,141.81,141.61,141.78,21027.0,138.0156,138.2106,138.0156,138.1813,21027.0
2021-08-25 10:00:00,141.78,141.95,141.6,141.73,54323.0,138.1813,138.347,138.0059,138.1326,54323.0
2021-08-25 10:10:00,141.8,141.84,141.3,141.38,28158.0,138.2008,138.2398,137.7135,137.7915,28158.0
2021-08-25 10:20:00,141.38,141.49,141.18,141.23,18694.0,137.7915,137.8987,137.5965,137.6453,18694.0
2021-08-25 10:30:00,141.21,141.25,140.86,140.92,43790.0,137.6258,137.6648,137.2847,137.3431,43790.0
2021-08-25 10:40:00,140.89,140.9,140.67,140.83,47525.0,137.3139,137.3237,137.0995,137.2554,47525.0
2021-08-25 10:50:00,140.83,140.91,140.59,140.62,25380.0,137.2554,137.3334,137.0215,137.0508,25380.0
2021-08-25 11:00:00,140.64,140.74,140.49,140.69,37513.0,137.0703,137.1677,136.9241,137.119,37513.0
2021-08-25 11:10:00,140.69,140.69,140.5,140.58,35758.0,137.119,137.119,136.9338,137.0118,35758.0
2021-08-25 11:20:00,140.58,140.61,140.48,140.5,43169.0,137.0118,137.041,136.9143,136.9338,43169.0
2021-08-25 11:30:00,140.49,140.54,140.21,140.21,45148.0,136.9241,136.9728,136.6512,136.6512,45148.0
2021-08-25 11:40:00,140.21,140.33,140.15,140.32,45799.0,136.6512,136.7681,136.5927,136.7584,45799.0
2021-08-25 11:50:00,140.32,140.45,140.31,140.44,60265.0,136.7584,136.8851,136.7486,136.8753,60265.0
2021-08-25 12:00:00,140.44,140.47,140.14,140.16,72114.0,136.8753,136.9046,136.5829,136.6024,72114.0
2021-08-25 12:10:00,140.16,140.35,140.15,140.25,87515.0,136.6024,136.7876,136.5927,136.6902,87515.0
2021-08-25 12:20:00,140.25,140.45,140.17,140.4,49248.0,136.6902,136.8851,136.6122,136.8363,49248.0
2021-08-25 12:30:00,140.38,140.46,140.35,140.35,29945.0,136.8169,136.8948,136.7876,136.7876,29945.0
2021-08-25 12:40:00,140.35,140.67,140.35,140.52,137626.0,136.7876,137.0995,136.7876,136.9533,137626.0
2021-08-25 12:50:00,140.52,140.53,140.32,140.34,58291.0,136.9533,136.963,136.7584,136.7779,58291.0
2021-08-25 13:00:00,140.38,140.6,140.35,140.36,76843.0,136.8169,137.0313,136.7876,136.7974,76843.0
2021-08-25 13:10:00,140.36,140.43,140.36,140.42,36908.0,136.7974,136.8656,136.7974,136.8558,36908.0
2021-08-25 13:20:00,140.42,140.43,140.36,140.39,30578.0,136.8558,136.8656,136.7974,136.8266,30578.0
2021-08-25 13:30:00,140.37,140.41,140.35,140.35,65506.0,136.8071,136.8461,136.7876,136.7876,65506.0
2021-08-25 13:40:00,140.35,140.4,140.35,140.37,23358.0,136.7876,136.8363,136.7876,136.8071,23358.0
2021-08-25 13:50:00,140.37,140.45,140.35,140.43,24148.0,136.8071,136.8851,136.7876,136.8656,24148.0
2021-08-25 14:00:00,140.44,140.48,140.39,140.41,38275.0,136.8753,136.9143,136.8266,136.8461,38275.0
2021-08-25 14:10:00,140.41,140.46,140.37,140.39,39139.0,136.8461,136.8948,136.8071,136.8266,39139.0
2021-08-25 14:20:00,140.39,140.41,140.35,140.37,25954.0,136.8266,136.8461,136.7876,136.8071,25954.0
2021-08-25 14:30:00,140.37,140.43,140.35,140.39,41193.0,136.8071,136.8656,136.7876,136.8266,41193.0
2021-08-25 14:40:00,140.39,140.42,140.37,140.4,31327.0,136.8266,136.8558,136.8071,136.8363,31327.0
2021-08-25 14:50:00,140.4,140.45,140.4,140.4,26185.0,136.8363,136.8851,136.8363,136.8363,26185.0
2021-08-25 15:00:00,140.4,140.42,140.3,140.33,44916.0,136.8363,136.8558,136.7389,136.7681,44916.0
2021-08-25 15:10:00,140.34,140.38,140.18,140.18,75693.0,136.7779,136.8169,136.6219,136.6219,75693.0
2021-08-25 15:20:00,140.17,140.29,140.15,140.22,70289.0,136.6122,136.7291,136.5927,136.6609,70289.0
2021-08-25 15:30:00,140.23,140.3,140.16,140.2,81641.0,136.6707,136.7389,136.6024,136.6414,81641.0
2021-08-25 15:40:00,140.2,140.26,140.15,140.15,121497.0,136.6414,136.6999,136.5927,136.5927,121497.0
2021-08-25 15:50:00,140.15,140.32,139.8,139.85,320527.0,136.5927,136.7584,136.2516,136.3003,320527.0
2021-08-26 09:30:00,140.55,140.55,139.94,140.23,149640.0,136.9825,136.9825,136.388,136.6707,149640.0
2021-08-26 09:40:00,140.26,140.28,139.86,139.93,93906.0,136.6999,136.7194,136.3101,136.3783,93906.0
2021-08-26 09:50:00,139.85,139.85,139.44,139.57,33703.0,136.3003,136.3003,135.9007,136.0274,33703.0
2021-08-26 10:00:00,139.54,139.79,139.52,139.55,52807.0,135.9982,136.2418,135.9787,136.0079,52807.0
2021-08-26 10:10:00,139.55,139.55,139.2,139.52,33793.0,136.0079,136.0079,135.6668,135.9787,33793.0
2021-08-26 10:20:00,139.52,139.69,139.27,139.36,33356.0,135.9787,136.1444,135.735,135.8227,33356.0
2021-08-26 10:30:00,139.27,139.4,139.21,139.25,20802.0,135.735,135.8617,135.6765,135.7155,20802.0
2021-08-26 10:40:00,139.26,139.26,138.9,138.97,39892.0,135.7253,135.7253,135.3744,135.4426,39892.0
2021-08-26 10:50:00,138.96,138.99,138.76,138.78,42180.0,135.4329,135.4621,135.238,135.2575,42180.0
2021-08-26 11:00:00,138.78,138.84,138.63,138.71,52303.0,135.2575,135.3159,135.1113,135.1892,52303.0
2021-08-26 11:10:00,138.69,138.88,138.67,138.8,45662.0,135.1697,135.3549,135.1503,135.277,45662.0
2021-08-26 11:20:00,138.79,138.82,138.64,138.7,21006.0,135.2672,135.2964,135.121,135.1795,21006.0
2021-08-26 11:30:00,138.68,138.76,138.58,138.71,39963.0,135.16,135.238,135.0625,135.1892,39963.0
2021-08-26 11:40:00,138.72,138.8,138.67,138.69,17142.0,135.199,135.277,135.1503,135.1697,17142.0
2021-08-26 11:50:00,138.7,138.83,138.62,138.83,75746.0,135.1795,135.3062,135.1015,135.3062,75746.0
2021-08-26 12:00:00,138.84,139.03,138.84,138.87,34531.0,135.3159,135.5011,135.3159,135.3452,34531.0
2021-08-26 12:10:00,138.87,138.91,138.65,138.67,31835.0,135.3452,135.3842,135.1308,135.1503,31835.0
2021-08-26 12:20:00,138.65,138.67,138.46,138.51,52253.0,135.1308,135.1503,134.9456,134.9943,52253.0
2021-08-26 12:30:00,138.52,138.75,138.51,138.72,28669.0,135.0041,135.2282,134.9943,135.199,28669.0
2021-08-26 12:40:00,138.72,138.8,138.65,138.76,23165.0,135.199,135.277,135.1308,135.238,23165.0
2021-08-26 12:50:00,138.76,138.8,138.69,138.73,32410.0,135.238,135.277,135.1697,135.2087,32410.0
2021-08-26 13:00:00,138.74,138.8,138.61,138.76,30769.0,135.2185,135.277,135.0918,135.238,30769.0
2021-08-26 13:10:00,138.78,138.8,138.59,138.59,15724.0,135.2575,135.277,135.0723,135.0723,15724.0
2021-08-26 13:20:00,138.6,138.61,138.4,138.41,53498.0,135.082,135.0918,134.8871,134.8969,53498.0
2021-08-26 13:30:00,138.42,138.61,138.42,138.59,29118.0,134.9066,135.0918,134.9066,135.0723,29118.0
2021-08-26 13:40:00,138.59,138.7,138.52,138.67,43127.0,135.0723,135.1795,135.0041,135.1503,43127.0
2021-08-26 13:50:00,138.67,138.7,138.6,138.69,24100.0,135.1503,135.1795,135.082,135.1697,24100.0
2021-08-26 14:00:00,138.68,138.68,138.57,138.59,29142.0,135.16,135.16,135.0528,135.0723,29142.0
2021-08-26 14:10:00,138.6,138.61,138.39,138.41,30859.0,135.082,135.0918,134.8774,134.8969,30859.0
2021-08-26 14:20:00,138.4,138.49,138.38,138.4,62902.0,134.8871,134.9748,134.8676,134.8871,62902.0
2021-08-26 14:30:00,138.4,138.41,138.13,138.14,255520.0,134.8871,134.8969,134.624,134.6337,255520.0
2021-08-26 14:40:00,138.14,138.16,138.05,138.07,39795.0,134.6337,134.6532,134.546,134.5655,39795.0
2021-08-26 14:50:00,138.07,138.08,137.94,137.97,62587.0,134.5655,134.5752,134.4388,134.468,62587.0
2021-08-26 15:00:00,137.97,137.99,137.78,137.99,49573.0,134.468,134.4875,134.2828,134.4875,49573.0
2021-08-26 15:10:00,137.98,137.99,137.89,137.91,38118.0,134.4778,134.4875,134.3901,134.4095,38118.0
2021-08-26 15:20:00,137.92,137.92,137.74,137.88,45347.0,134.4193,134.4193,134.2439,134.3803,45347.0
2021-08-26 15:30:00,137.88,137.94,137.61,137.66,86999.0,134.3803,134.4388,134.1172,134.1659,86999.0
2021-08-26 15:40:00,137.65,137.76,137.53,137.71,109100.0,134.1561,134.2634,134.0392,134.2146,109100.0
2021-08-26 15:50:00,137.72,137.93,137.42,137.56,526535.0,134.2244,134.429,133.932,134.0684,526535.0
2021-08-27 09:30:00,137.89,138.18,137.18,137.62,105169.0,134.3901,134.6727,133.6981,134.1269,105169.0
2021-08-27 09:40:00,137.62,137.86,137.55,137.77,28594.0,134.1269,134.3608,134.0587,134.2731,28594.0
2021-08-27 09:50:00,137.77,137.79,137.31,137.44,43979.0,134.2731,134.2926,133.8248,133.9515,43979.0
2021-08-27 10:00:00,137.44,137.98,137.24,137.92,104814.0,133.9515,134.4778,133.7566,134.4193,104814.0
2021-08-27 10:10:00,137.93,138.25,137.9,138.0,96139.0,134.429,134.7409,134.3998,134.4973,96139.0
2021-08-27 10:20:00,138.01,138.04,137.81,137.88,30746.0,134.507,134.5362,134.3121,134.3803,30746.0
2021-08-27 10:30:00,137.86,137.9,137.62,137.64,54461.0,134.3608,134.3998,134.1269,134.1464,54461.0
2021-08-27 10:40:00,137.62,137.68,137.44,137.46,48009.0,134.1269,134.1854,133.9515,133.971,48009.0
2021-08-27 10:50:00,137.46,137.74,137.46,137.6,44311.0,133.971,134.2439,133.971,134.1074,44311.0
2021-08-27 11:00:00,137.61,137.63,137.42,137.47,46525.0,134.1172,134.1367,133.932,133.9807,46525.0
2021-08-27 11:10:00,137.46,137.59,137.4,137.49,65674.0,133.971,134.0977,133.9125,134.0002,65674.0
2021-08-27 11:20:00,137.5,137.77,137.49,137.7,93152.0,134.01,134.2731,134.0002,134.2049,93152.0
2021-08-27 11:30:00,137.73,138.04,137.62,137.97,73462.0,134.2341,134.5362,134.1269,134.468,73462.0
2021-08-27 11:40:00,137.97,137.97,137.82,137.9,37841.0,134.468,134.468,134.3218,134.3998,37841.0
2021-08-27 11:50:00,137.9,138.02,137.87,137.9,72443.0,134.3998,134.5168,134.3706,134.3998,72443.0
2021-08-27 12:00:00,137.9,137.98,137.83,137.88,26668.0,134.3998,134.4778,134.3316,134.3803,26668.0
2021-08-27 12:10:00,137.89,138.02,137.88,137.96,29827.0,134.3901,134.5168,134.3803,134.4583,29827.0
2021-08-27 12:20:00,137.94,137.97,137.9,137.93,43952.0,134.4388,134.468,134.3998,134.429,43952.0
2021-08-27 12:30:00,137.93,138.12,137.93,138.12,42690.0,134.429,134.6142,134.429,134.6142,42690.0
2021-08-27 12:40:00,138.11,138.24,138.09,138.22,38197.0,134.6045,134.7312,134.585,134.7117,38197.0
2021-08-27 12:50:00,138.24,138.4,138.24,138.27,43530.0,134.7312,134.8871,134.7312,134.7604,43530.0
2021-08-27 13:00:00,138.27,138.31,138.22,138.27,53089.0,134.7604,134.7994,134.7117,134.7604,53089.0
2021-08-27 13:10:00,138.26,138.3,138.08,138.28,40205.0,134.7507,134.7896,134.5752,134.7702,40205.0
2021-08-27 13:20:00,138.29,138.37,138.23,138.34,27568.0,134.7799,134.8579,134.7214,134.8286,27568.0
2021-08-27 13:30:00,138.33,138.44,138.32,138.42,30738.0,134.8189,134.9261,134.8091,134.9066,30738.0
2021-08-27 13:40:00,138.42,138.45,138.39,138.42,39360.0,134.9066,134.9358,134.8774,134.9066,39360.0
2021-08-27 13:50:00,138.42,138.5,138.37,138.5,49003.0,134.9066,134.9846,134.8579,134.9846,49003.0
2021-08-27 14:00:00,138.5,138.63,138.48,138.63,60634.0,134.9846,135.1113,134.9651,135.1113,60634.0
2021-08-27 14:10:00,138.62,138.66,138.61,138.64,29754.0,135.1015,135.1405,135.0918,135.121,29754.0
2021-08-27 14:20:00,138.64,138.65,138.49,138.57,41760.0,135.121,135.1308,134.9748,135.0528,41760.0
2021-08-27 14:30:00,138.58,138.64,138.54,138.61,41328.0,135.0625,135.121,135.0236,135.0918,41328.0
2021-08-27 14:40:00,138.6,138.61,138.45,138.47,54573.0,135.082,135.0918,134.9358,134.9553,54573.0
2021-08-27 14:50:00,138.46,138.54,138.43,138.45,93905.0,134.9456,135.0236,134.9163,134.9358,93905.0
2021-08-27 15:00:00,138.45,138.47,138.23,138.24,65511.0,134.9358,134.9553,134.7214,134.7312,65511.0
2021-08-27 15:10:00,138.23,138.26,138.15,138.25,34367.0,134.7214,134.7507,134.6435,134.7409,34367.0
2021-08-27 15:20:00,138.25,138.31,138.21,138.25,28245.0,134.7409,134.7994,134.7019,134.7409,28245.0
2021-08-27 15:30:00,138.22,138.37,138.21,138.3,57170.0,134.7117,134.8579,134.7019,134.7896,57170.0
2021-08-27 15:40:00,138.29,138.38,138.29,138.33,59319.0,134.7799,134.8676,134.7799,134.8189,59319.0
2021-08-27 15:50:00,138.32,138.42,138.27,138.35,223150.0,134.8091,134.9066,134.7604,134.8384,223150.0
2021-08-30 09:30:00,136.74,137.24,136.03,136.72,330290.0,133.2692,133.7566,132.5773,133.2498,330290.0
2021-08-30 09:40:00,136.73,136.76,135.61,135.79,87120.0,133.2595,133.2887,132.1679,132.3434,87120.0
2021-08-30 09:50:00,135.8,136.16,135.8,136.0,86802.0,132.3531,132.704,132.3531,132.548,86802.0
2021-08-30 10:00:00,136.02,136.44,136.0,136.4,178511.0,132.5675,132.9769,132.548,132.9379,178511.0
2021-08-30 10:10:00,136.37,136.56,136.21,136.49,53261.0,132.9086,133.0938,132.7527,133.0256,53261.0
2021-08-30 10:20:00,136.49,136.87,136.41,136.84,76403.0,133.0256,133.3959,132.9476,133.3667,76403.0
2021-08-30 10:30:00,136.87,137.39,136.84,137.29,71101.0,133.3959,133.9027,133.3667,133.8053,71101.0
2021-08-30 10:40:00,137.29,137.3,137.06,137.19,45227.0,133.8053,133.815,133.5811,133.7078,45227.0
2021-08-30 10:50:00,137.21,137.55,137.14,137.45,104552.0,133.7273,134.0587,133.6591,133.9612,104552.0
2021-08-30 11:00:00,137.53,137.91,137.52,137.87,32116.0,134.0392,134.4095,134.0294,134.3706,32116.0
2021-08-30 11:10:00,137.85,138.09,137.84,138.0,31661.0,134.3511,134.585,134.3413,134.4973,31661.0
2021-08-30 11:20:00,138.0,138.13,137.82,138.04,31705.0,134.4973,134.624,134.3218,134.5362,31705.0
2021-08-30 11:30:00,138.01,138.22,137.96,138.04,25745.0,134.507,134.7117,134.4583,134.5362,25745.0
2021-08-30 11:40:00,138.05,138.25,137.96,138.13,31155.0,134.546,134.7409,134.4583,134.624,31155.0
2021-08-30 11:50:00,138.15,138.26,138.01,138.11,22491.0,134.6435,134.7507,134.507,134.6045,22491.0
2021-08-30 12:00:00,138.09,138.22,137.86,137.95,32185.0,134.585,134.7117,134.3608,134.4485,32185.0
2021-08-30 12:10:00,137.97,138.1,137.91,138.03,24652.0,134.468,134.5947,134.4095,134.5265,24652.0
2021-08-30 12:20:00,138.05,138.17,137.88,137.91,25434.0,134.546,134.6629,134.3803,134.4095,25434.0
2021-08-30 12:30:00,137.9,138.07,137.87,138.07,86846.0,134.3998,134.5655,134.3706,134.5655,86846.0
2021-08-30 12:40:00,138.06,138.25,138.02,138.15,29397.0,134.5557,134.7409,134.5168,134.6435,29397.0
2021-08-30 12:50:00,138.17,138.38,138.16,138.36,47849.0,134.6629,134.8676,134.6532,134.8481,47849.0
2021-08-30 13:00:00,138.33,138.42,138.19,138.37,25165.0,134.8189,134.9066,134.6824,134.8579,25165.0
2021-08-30 13:10:00,138.34,138.58,138.34,138.51,28575.0,134.8286,135.0625,134.8286,134.9943,28575.0
2021-08-30 13:20:00,138.48,138.54,138.27,138.27,53949.0,134.9651,135.0236,134.7604,134.7604,53949.0
2021-08-30 13:30:00,138.28,138.45,138.26,138.35,24386.0,134.7702,134.9358,134.7507,134.8384,24386.0
2021-08-30 13:40:00,138.35,138.35,138.08,138.08,38643.0,134.8384,134.8384,134.5752,134.5752,38643.0
2021-08-30 13:50:00,138.08,138.19,138.02,138.06,43171.0,134.5752,134.6824,134.5168,134.5557,43171.0
2021-08-30 14:00:00,138.06,138.12,137.9,137.92,47433.0,134.5557,134.6142,134.3998,134.4193,47433.0
2021-08-30 14:10:00,137.94,138.12,137.89,138.06,45592.0,134.4388,134.6142,134.3901,134.5557,45592.0
2021-08-30 14:20:00,138.06,138.28,138.04,138.22,40944.0,134.5557,134.7702,134.5362,134.7117,40944.0
2021-08-30 14:30:00,138.2,138.26,138.0,138.12,33441.0,134.6922,134.7507,134.4973,134.6142,33441.0
2021-08-30 14:40:00,138.1,138.23,138.08,138.2,24436.0,134.5947,134.7214,134.5752,134.6922,24436.0
2021-08-30 14:50:00,138.19,138.42,138.09,138.4,34462.0,134.6824,134.9066,134.585,134.8871,34462.0
2021-08-30 15:00:00,138.39,138.4,138.09,138.14,30140.0,134.8774,134.8871,134.585,134.6337,30140.0
2021-08-30 15:10:00,138.13,138.15,137.95,137.95,23341.0,134.624,134.6435,134.4485,134.4485,23341.0
2021-08-30 15:20:00,137.94,138.01,137.81,137.82,25782.0,134.4388,134.507,134.3121,134.3218,25782.0
2021-08-30 15:30:00,137.83,137.93,137.77,137.82,42740.0,134.3316,134.429,134.2731,134.3218,42740.0
2021-08-30 15:40:00,137.84,137.84,137.62,137.75,65368.0,134.3413,134.3413,134.1269,134.2536,65368.0
2021-08-30 15:50:00,137.76,138.07,137.73,137.89,197685.0,134.2634,134.5655,134.2341,134.3901,197685.0
2021-08-31 09:30:00,137.7,137.87,137.0,137.49,117796.0,134.2049,134.3706,133.5226,134.0002,117796.0
2021-08-31 09:40:00,137.51,137.72,137.28,137.58,51791.0,134.0197,134.2244,133.7955,134.0879,51791.0
2021-08-31 09:50:00,137.59,137.71,137.34,137.48,50114.0,134.0977,134.2146,133.854,133.9905,50114.0
2021-08-31 10:00:00,137.46,137.82,137.44,137.76,44566.0,133.971,134.3218,133.9515,134.2634,44566.0
2021-08-31 10:10:00,137.79,137.92,137.69,137.75,24798.0,134.2926,134.4193,134.1951,134.2536,24798.0
2021-08-31 10:20:00,137.74,137.81,137.63,137.78,20920.0,134.2439,134.3121,134.1367,134.2828,20920.0
2021-08-31 10:30:00,137.77,137.91,137.6,137.63,17994.0,134.2731,134.4095,134.1074,134.1367,17994.0
2021-08-31 10:40:00,137.64,137.84,137.62,137.7,29802.0,134.1464,134.3413,134.1269,134.2049,29802.0
2021-08-31 10:50:00,137.71,137.85,137.64,137.82,13794.0,134.2146,134.3511,134.1464,134.3218,13794.0
2021-08-31 11:00:00,137.83,137.94,137.72,137.92,59984.0,134.3316,134.4388,134.2244,134.4193,59984.0
2021-08-31 11:10:00,137.92,137.98,137.8,137.81,49021.0,134.4193,134.4778,134.3023,134.3121,49021.0
2021-08-31 11:20:00,137.83,137.86,137.6,137.61,18707.0,134.3316,134.3608,134.1074,134.1172,18707.0
2021-08-31 11:30:00,137.63,137.69,137.56,137.62,20290.0,134.1367,134.1951,134.0684,134.1269,20290.0
2021-08-31 11:40:00,137.61,137.7,137.54,137.65,43395.0,134.1172,134.2049,134.0489,134.1561,43395.0
2021-08-31 11:50:00,137.66,137.7,137.56,137.63,45423.0,134.1659,134.2049,134.0684,134.1367,45423.0
2021-08-31 12:00:00,137.64,137.85,137.58,137.84,45479.0,134.1464,134.3511,134.0879,134.3413,45479.0
2021-08-31 12:10:00,137.86,137.93,137.48,137.67,43918.0,134.3608,134.429,133.9905,134.1756,43918.0
2021-08-31 12:20:00,137.66,137.73,137.61,137.67,100261.0,134.1659,134.2341,134.1172,134.1756,100261.0
2021-08-31 12:30:00,137.65,137.7,137.45,137.57,53050.0,134.1561,134.2049,133.9612,134.0782,53050.0
2021-08-31 12:40:00,137.59,137.61,137.47,137.56,38937.0,134.0977,134.1172,133.9807,134.0684,38937.0
2021-08-31 12:50:00,137.59,137.65,137.33,137.36,113713.0,134.0977,134.1561,133.8443,133.8735,113713.0
2021-08-31 13:00:00,137.35,137.46,137.31,137.4,41940.0,133.8638,133.971,133.8248,133.9125,41940.0
2021-08-31 13:10:00,137.38,137.38,137.1,137.1,23282.0,133.893,133.893,133.6201,133.6201,23282.0
2021-08-31 13:20:00,137.1,137.11,136.89,136.92,58191.0,133.6201,133.6299,133.4154,133.4447,58191.0
2021-08-31 13:30:00,136.9,137.1,136.85,136.95,24940.0,133.4252,133.6201,133.3765,133.4739,24940.0
2021-08-31 13:40:00,136.94,137.17,136.87,137.17,27462.0,133.4642,133.6883,133.3959,133.6883,27462.0
2021-08-31 13:50:00,137.17,137.22,136.99,137.02,32282.0,133.6883,133.7371,133.5129,133.5421,32282.0
2021-08-31 14:00:00,137.0,137.02,136.91,137.0,23310.0,133.5226,133.5421,133.4349,133.5226,23310.0
2021-08-31 14:10:00,137.0,137.02,136.91,136.93,23123.0,133.5226,133.5421,133.4349,133.4544,23123.0
2021-08-31 14:20:00,136.94,136.99,136.92,136.93,37199.0,133.4642,133.5129,133.4447,133.4544,37199.0
2021-08-31 14:30:00,136.92,137.1,136.84,136.87,31436.0,133.4447,133.6201,133.3667,133.3959,31436.0
2021-08-31 14:40:00,136.87,136.93,136.7,136.81,26055.0,133.3959,133.4544,133.2303,133.3375,26055.0
2021-08-31 14:50:00,136.81,136.94,136.74,136.84,41475.0,133.3375,133.4642,133.2692,133.3667,41475.0
2021-08-31 15:00:00,136.84,136.94,136.76,136.81,36002.0,133.3667,133.4642,133.2887,133.3375,36002.0
2021-08-31 15:10:00,136.81,136.81,136.63,136.66,51514.0,133.3375,133.3375,133.162,133.1913,51514.0
2021-08-31 15:20:00,136.67,136.73,136.62,136.64,74527.0,133.201,133.2595,133.1523,133.1718,74527.0
2021-08-31 15:30:00,136.62,136.73,136.61,136.66,76955.0,133.1523,133.2595,133.1425,133.1913,76955.0
2021-08-31 15:40:00,136.66,136.79,136.57,136.76,111849.0,133.1913,133.318,133.1036,133.2887,111849.0
2021-08-31 15:50:00,136.75,137.26,136.75,136.98,443973.0,133.279,133.776,133.279,133.5032,443973.0
2021-09-01 09:30:00,137.71,138.8,137.57,137.93,189939.0,134.2146,135.277,134.0782,134.429,189939.0
2021-09-01 09:40:00,137.96,138.0,137.71,137.87,98293.0,134.4583,134.4973,134.2146,134.3706,98293.0
2021-09-01 09:50:00,137.93,138.1,137.5,137.53,60978.0,134.429,134.5947,134.01,134.0392,60978.0
2021-09-01 10:00:00,137.5,137.62,137.37,137.59,43864.0,134.01,134.1269,133.8833,134.0977,43864.0
2021-09-01 10:10:00,137.59,137.8,137.46,137.48,39383.0,134.0977,134.3023,133.971,133.9905,39383.0
2021-09-01 10:20:00,137.47,137.57,137.38,137.53,30769.0,133.9807,134.0782,133.893,134.0392,30769.0
2021-09-01 10:30:00,137.58,137.89,137.41,137.84,49139.0,134.0879,134.3901,133.9222,134.3413,49139.0
2021-09-01 10:40:00,137.82,137.9,137.73,137.79,34635.0,134.3218,134.3998,134.2341,134.2926,34635.0
2021-09-01 10:50:00,137.83,138.01,137.78,138.0,32838.0,134.3316,134.507,134.2828,134.4973,32838.0
2021-09-01 11:00:00,138.0,138.1,137.88,137.92,33181.0,134.4973,134.5947,134.3803,134.4193,33181.0
2021-09-01 11:10:00,137.92,137.95,137.79,137.81,25708.0,134.4193,134.4485,134.2926,134.3121,25708.0
2021-09-01 11:20:00,137.8,137.81,137.53,137.72,22171.0,134.3023,134.3121,134.0392,134.2244,22171.0
2021-09-01 11:30:00,137.72,137.77,137.57,137.64,25912.0,134.2244,134.2731,134.0782,134.1464,25912.0
2021-09-01 11:40:00,137.64,137.67,137.47,137.51,16642.0,134.1464,134.1756,133.9807,134.0197,16642.0
2021-09-01 11:50:00,137.5,137.57,137.38,137.55,20350.0,134.01,134.0782,133.893,134.0587,20350.0
2021-09-01 12:00:00,137.53,137.63,137.5,137.61,21034.0,134.0392,134.1367,134.01,134.1172,21034.0
2021-09-01 12:10:00,137.63,137.94,137.58,137.94,65905.0,134.1367,134.4388,134.0879,134.4388,65905.0
2021-09-01 12:20:00,137.94,138.07,137.84,138.07,41329.0,134.4388,134.5655,134.3413,134.5655,41329.0
2021-09-01 12:30:00,138.07,138.28,138.06,138.19,26255.0,134.5655,134.7702,134.5557,134.6824,26255.0
2021-09-01 12:40:00,138.18,138.21,138.02,138.09,26369.0,134.6727,134.7019,134.5168,134.585,26369.0
2021-09-01 12:50:00,138.09,138.11,138.0,138.09,23179.0,134.585,134.6045,134.4973,134.585,23179.0
2021-09-01 13:00:00,138.08,138.11,138.0,138.08,19500.0,134.5752,134.6045,134.4973,134.5752,19500.0
2021-09-01 13:10:00,138.06,138.14,138.03,138.12,16158.0,134.5557,134.6337,134.5265,134.6142,16158.0
2021-09-01 13:20:00,138.14,138.2,138.08,138.17,18202.0,134.6337,134.6922,134.5752,134.6629,18202.0
2021-09-01 13:30:00,138.18,138.29,138.17,138.22,33112.0,134.6727,134.7799,134.6629,134.7117,33112.0
2021-09-01 13:40:00,138.23,138.32,138.19,138.31,17720.0,134.7214,134.8091,134.6824,134.7994,17720.0
2021-09-01 13:50:00,138.33,138.38,138.25,138.29,25420.0,134.8189,134.8676,134.7409,134.7799,25420.0
2021-09-01 14:00:00,138.3,138.31,138.07,138.07,27247.0,134.7896,134.7994,134.5655,134.5655,27247.0
2021-09-01 14:10:00,138.08,138.15,137.99,138.05,30539.0,134.5752,134.6435,134.4875,134.546,30539.0
2021-09-01 14:20:00,138.05,138.05,137.92,137.94,19032.0,134.546,134.546,134.4193,134.4388,19032.0
2021-09-01 14:30:00,137.94,137.96,137.82,137.91,23227.0,134.4388,134.4583,134.3218,134.4095,23227.0
2021-09-01 14:40:00,137.91,138.0,137.91,137.94,16597.0,134.4095,134.4973,134.4095,134.4388,16597.0
2021-09-01 14:50:00,137.95,138.22,137.94,138.2,17946.0,134.4485,134.7117,134.4388,134.6922,17946.0
2021-09-01 15:00:00,138.18,138.21,138.04,138.04,16851.0,134.6727,134.7019,134.5362,134.5362,16851.0
2021-09-01 15:10:00,138.03,138.09,137.94,138.06,20187.0,134.5265,134.585,134.4388,134.5557,20187.0
2021-09-01 15:20:00,138.07,138.2,138.06,138.08,25831.0,134.5655,134.6922,134.5557,134.5752,25831.0
2021-09-01 15:30:00,138.09,138.16,138.01,138.07,46552.0,134.585,134.6532,134.507,134.5655,46552.0
2021-09-01 15:40:00,138.08,138.1,137.94,138.0,47725.0,134.5752,134.5947,134.4388,134.4973,47725.0
2021-09-01 15:50:00,138.01,138.05,137.59,137.78,310602.0,134.507,134.546,134.0977,134.2828,310602.0
2021-09-02 09:30:00,138.22,138.26,137.53,137.55,91951.0,134.7117,134.7507,134.0392,134.0587,91951.0
2021-09-02 09:40:00,137.55,137.71,137.4,137.56,28658.0,134.0587,134.2146,133.9125,134.0684,28658.0
2021-09-02 09:50:00,137.55,137.57,137.07,137.07,44914.0,134.0587,134.0782,133.5909,133.5909,44914.0
2021-09-02 10:00:00,137.04,137.15,136.94,137.08,30587.0,133.5616,133.6688,133.4642,133.6006,30587.0
2021-09-02 10:10:00,137.03,137.12,136.76,136.83,32291.0,133.5519,133.6396,133.2887,133.357,32291.0
2021-09-02 10:20:00,136.81,137.02,136.73,136.96,31004.0,133.3375,133.5421,133.2595,133.4837,31004.0
2021-09-02 10:30:00,136.98,137.0,136.81,136.81,19501.0,133.5032,133.5226,133.3375,133.3375,19501.0
2021-09-02 10:40:00,136.82,136.82,136.51,136.71,43407.0,133.3472,133.3472,133.0451,133.24,43407.0
2021-09-02 10:50:00,136.69,136.83,136.59,136.77,35468.0,133.2205,133.357,133.1231,133.2985,35468.0
2021-09-02 11:00:00,136.75,136.77,136.25,136.25,23862.0,133.279,133.2985,132.7917,132.7917,23862.0
2021-09-02 11:10:00,136.26,136.64,136.26,136.37,111162.0,132.8014,133.1718,132.8014,132.9086,111162.0
2021-09-02 11:20:00,136.35,136.37,136.01,136.09,96740.0,132.8891,132.9086,132.5578,132.6357,96740.0
2021-09-02 11:30:00,136.08,136.27,136.08,136.1,36117.0,132.626,132.8112,132.626,132.6455,36117.0
2021-09-02 11:40:00,136.09,136.17,135.48,135.52,97733.0,132.6357,132.7137,132.0412,132.0802,97733.0
2021-09-02 11:50:00,135.53,135.55,135.25,135.28,91097.0,132.09,132.1094,131.8171,131.8463,91097.0
2021-09-02 12:00:00,135.3,135.66,135.29,135.45,54657.0,131.8658,132.2167,131.856,132.012,54657.0
2021-09-02 12:10:00,135.46,135.59,135.29,135.34,45442.0,132.0217,132.1484,131.856,131.9048,45442.0
2021-09-02 12:20:00,135.35,135.45,135.19,135.23,38459.0,131.9145,132.012,131.7586,131.7976,38459.0
2021-09-02 12:30:00,135.22,135.44,135.19,135.32,34155.0,131.7878,132.0022,131.7586,131.8853,34155.0
2021-09-02 12:40:00,135.3,135.5,135.26,135.49,36351.0,131.8658,132.0607,131.8268,132.051,36351.0
2021-09-02 12:50:00,135.55,135.73,135.55,135.67,18743.0,132.1094,132.2849,132.1094,132.2264,18743.0
2021-09-02 13:00:00,135.68,135.88,135.63,135.63,28138.0,132.2361,132.4311,132.1874,132.1874,28138.0
2021-09-02 13:10:00,135.63,135.65,135.31,135.33,35483.0,132.1874,132.2069,131.8755,131.895,35483.0
2021-09-02 13:20:00,135.27,135.36,135.23,135.3,23554.0,131.8366,131.9243,131.7976,131.8658,23554.0
2021-09-02 13:30:00,135.31,135.33,135.1,135.22,27181.0,131.8755,131.895,131.6709,131.7878,27181.0
2021-09-02 13:40:00,135.21,135.24,135.05,135.14,51974.0,131.7781,131.8073,131.6221,131.7099,51974.0
2021-09-02 13:50:00,135.12,135.55,135.12,135.53,73428.0,131.6904,132.1094,131.6904,132.09,73428.0
2021-09-02 14:00:00,135.53,135.63,135.27,135.45,51540.0,132.09,132.1874,131.8366,132.012,51540.0
2021-09-02 14:10:00,135.45,135.76,135.42,135.67,25535.0,132.012,132.3141,131.9827,132.2264,25535.0
2021-09-02 14:20:00,135.68,135.75,135.54,135.73,30078.0,132.2361,132.3044,132.0997,132.2849,30078.0
2021-09-02 14:30:00,135.74,135.91,135.73,135.82,30815.0,132.2946,132.4603,132.2849,132.3726,30815.0
2021-09-02 14:40:00,135.84,136.06,135.81,136.06,65688.0,132.3921,132.6065,132.3628,132.6065,65688.0
2021-09-02 14:50:00,136.06,136.27,135.98,136.19,52732.0,132.6065,132.8112,132.5285,132.7332,52732.0
2021-09-02 15:00:00,136.2,136.3,135.94,135.94,50855.0,132.7429,132.8404,132.4895,132.4895,50855.0
2021-09-02 15:10:00,135.92,135.94,135.62,135.73,55601.0,132.4701,132.4895,132.1777,132.2849,55601.0
2021-09-02 15:20:00,135.73,135.75,135.56,135.57,52200.0,132.2849,132.3044,132.1192,132.1289,52200.0
2021-09-02 15:30:00,135.59,136.04,135.59,136.02,131559.0,132.1484,132.587,132.1484,132.5675,131559.0
2021-09-02 15:40:00,136.02,136.14,135.9,135.97,147924.0,132.5675,132.6845,132.4506,132.5188,147924.0
2021-09-02 15:50:00,136.0,136.58,136.0,136.14,437209.0,132.548,133.1133,132.548,132.6845,437209.0
2021-09-03 09:30:00,136.35,136.37,135.74,135.91,91398.0,132.8891,132.9086,132.2946,132.4603,91398.0
2021-09-03 09:40:00,135.93,136.1,135.82,135.91,37466.0,132.4798,132.6455,132.3726,132.4603,37466.0
2021-09-03 09:50:00,135.91,136.02,135.62,135.99,47420.0,132.4603,132.5675,132.1777,132.5383,47420.0
2021-09-03 10:00:00,136.0,136.23,135.86,136.01,48667.0,132.548,132.7722,132.4116,132.5578,48667.0
2021-09-03 10:10:00,135.97,135.99,135.72,135.74,70958.0,132.5188,132.5383,132.2751,132.2946,70958.0
2021-09-03 10:20:00,135.69,135.7,135.46,135.48,22851.0,132.2459,132.2556,132.0217,132.0412,22851.0
2021-09-03 10:30:00,135.48,136.14,135.42,136.09,203207.0,132.0412,132.6845,131.9827,132.6357,203207.0
2021-09-03 10:40:00,136.08,136.2,136.04,136.19,38055.0,132.626,132.7429,132.587,132.7332,38055.0
2021-09-03 10:50:00,136.19,136.49,136.19,136.39,18864.0,132.7332,133.0256,132.7332,132.9281,18864.0
2021-09-03 11:00:00,136.36,136.46,136.0,136.29,59274.0,132.8989,132.9964,132.548,132.8307,59274.0
2021-09-03 11:10:00,136.31,136.41,136.08,136.39,20678.0,132.8502,132.9476,132.626,132.9281,20678.0
2021-09-03 11:20:00,136.39,136.46,136.28,136.28,38292.0,132.9281,132.9964,132.8209,132.8209,38292.0
2021-09-03 11:30:00,136.28,136.49,136.25,136.43,22172.0,132.8209,133.0256,132.7917,132.9671,22172.0
2021-09-03 11:40:00,136.41,136.44,136.29,136.31,13395.0,132.9476,132.9769,132.8307,132.8502,13395.0
2021-09-03 11:50:00,136.28,136.28,136.03,136.09,15315.0,132.8209,132.8209,132.5773,132.6357,15315.0
2021-09-03 12:00:00,136.05,136.12,135.99,136.09,27545.0,132.5968,132.665,132.5383,132.6357,27545.0
2021-09-03 12:10:00,136.06,136.11,135.98,136.05,31647.0,132.6065,132.6552,132.5285,132.5968,31647.0
2021-09-03 12:20:00,136.03,136.09,135.96,135.99,17807.0,132.5773,132.6357,132.509,132.5383,17807.0
2021-09-03 12:30:00,135.97,136.04,135.91,136.01,24980.0,132.5188,132.587,132.4603,132.5578,24980.0
2021-09-03 12:40:00,136.0,136.03,135.95,135.99,29249.0,132.548,132.5773,132.4993,132.5383,29249.0
2021-09-03 12:50:00,135.99,136.05,135.92,135.92,31606.0,132.5383,132.5968,132.4701,132.4701,31606.0
2021-09-03 13:00:00,135.92,136.12,135.88,135.97,30016.0,132.4701,132.665,132.4311,132.5188,30016.0
2021-09-03 13:10:00,135.96,136.11,135.94,136.09,26127.0,132.509,132.6552,132.4895,132.6357,26127.0
2021-09-03 13:20:00,136.1,136.13,136.0,136.04,21454.0,132.6455,132.6747,132.548,132.587,21454.0
2021-09-03 13:30:00,136.02,136.12,136.0,136.06,16276.0,132.5675,132.665,132.548,132.6065,16276.0
2021-09-03 13:40:00,136.05,136.11,136.01,136.05,14916.0,132.5968,132.6552,132.5578,132.5968,14916.0
2021-09-03 13:50:00,136.03,136.1,135.95,136.05,15549.0,132.5773,132.6455,132.4993,132.5968,15549.0
2021-09-03 14:00:00,136.05,136.05,135.9,135.98,23319.0,132.5968,132.5968,132.4506,132.5285,23319.0
2021-09-03 14:10:00,136.0,136.05,135.93,136.0,16874.0,132.548,132.5968,132.4798,132.548,16874.0
2021-09-03 14:20:00,136.0,136.08,135.97,136.02,23189.0,132.548,132.626,132.5188,132.5675,23189.0
2021-09-03 14:30:00,136.02,136.1,135.98,136.08,15881.0,132.5675,132.6455,132.5285,132.626,15881.0
2021-09-03 14:40:00,136.09,136.09,135.96,136.0,18609.0,132.6357,132.6357,132.509,132.548,18609.0
2021-09-03 14:50:00,136.0,136.03,135.98,136.03,20932.0,132.548,132.5773,132.5285,132.5773,20932.0
2021-09-03 15:00:00,136.03,136.09,136.01,136.02,11948.0,132.5773,132.6357,132.5578,132.5675,11948.0
2021-09-03 15:10:00,136.02,136.05,135.97,135.97,19855.0,132.5675,132.5968,132.5188,132.5188,19855.0
2021-09-03 15:20:00,135.97,136.06,135.96,135.97,17781.0,132.5188,132.6065,132.509,132.5188,17781.0
2021-09-03 15:30:00,135.95,136.02,135.89,135.9,24357.0,132.4993,132.5675,132.4408,132.4506,24357.0
2021-09-03 15:40:00,135.9,136.0,135.8,135.9,79984.0,132.4506,132.548,132.3531,132.4506,79984.0
2021-09-03 15:50:00,135.92,136.03,135.89,136.02,136195.0,132.4701,132.5773,132.4408,132.5675,136195.0
2021-09-07 09:30:00,136.13,136.24,135.6,135.72,132609.0,132.6747,132.7819,132.1582,132.2751,132609.0
2021-09-07 09:40:00,135.75,136.12,135.4,135.92,76756.0,132.3044,132.665,131.9633,132.4701,76756.0
2021-09-07 09:50:00,135.9,135.9,135.48,135.48,52407.0,132.4506,132.4506,132.0412,132.0412,52407.0
2021-09-07 10:00:00,135.48,135.54,135.07,135.53,83476.0,132.0412,132.0997,131.6416,132.09,83476.0
2021-09-07 10:10:00,135.57,135.81,135.37,135.75,42446.0,132.1289,132.3628,131.934,132.3044,42446.0
2021-09-07 10:20:00,135.77,135.81,135.56,135.61,27572.0,132.3239,132.3628,132.1192,132.1679,27572.0
2021-09-07 10:30:00,135.61,135.91,135.6,135.76,50087.0,132.1679,132.4603,132.1582,132.3141,50087.0
2021-09-07 10:40:00,135.74,135.81,135.45,135.8,31361.0,132.2946,132.3628,132.012,132.3531,31361.0
2021-09-07 10:50:00,135.84,136.27,135.79,136.07,87666.0,132.3921,132.8112,132.3434,132.6162,87666.0
2021-09-07 11:00:00,136.05,136.15,136.0,136.13,37764.0,132.5968,132.6942,132.548,132.6747,37764.0
2021-09-07 11:10:00,136.15,136.32,136.08,136.31,54906.0,132.6942,132.8599,132.626,132.8502,54906.0
2021-09-07 11:20:00,136.29,136.44,136.25,136.25,116340.0,132.8307,132.9769,132.7917,132.7917,116340.0
2021-09-07 11:30:00,136.25,136.65,136.24,136.62,55516.0,132.7917,133.1815,132.7819,133.1523,55516.0
2021-09-07 11:40:00,136.65,136.75,136.6,136.75,58194.0,133.1815,133.279,133.1328,133.279,58194.0
2021-09-07 11:50:00,136.76,136.79,136.6,136.62,37251.0,133.2887,133.318,133.1328,133.1523,37251.0
2021-09-07 12:00:00,136.63,136.75,136.48,136.49,27742.0,133.162,133.279,133.0158,133.0256,27742.0
2021-09-07 12:10:00,136.49,136.56,136.26,136.33,25054.0,133.0256,133.0938,132.8014,132.8697,25054.0
2021-09-07 12:20:00,136.34,136.44,136.19,136.21,18543.0,132.8794,132.9769,132.7332,132.7527,18543.0
2021-09-07 12:30:00,136.2,136.2,135.99,136.01,39263.0,132.7429,132.7429,132.5383,132.5578,39263.0
2021-09-07 12:40:00,136.01,136.11,136.01,136.04,21163.0,132.5578,132.6552,132.5578,132.587,21163.0
2021-09-07 12:50:00,136.06,136.07,135.83,135.92,226304.0,132.6065,132.6162,132.3823,132.4701,226304.0
2021-09-07 13:00:00,135.95,135.99,135.84,135.99,26611.0,132.4993,132.5383,132.3921,132.5383,26611.0
2021-09-07 13:10:00,135.99,136.06,135.93,136.06,19670.0,132.5383,132.6065,132.4798,132.6065,19670.0
2021-09-07 13:20:00,136.07,136.09,135.98,136.03,18661.0,132.6162,132.6357,132.5285,132.5773,18661.0
2021-09-07 13:30:00,136.03,136.04,135.93,136.0,21620.0,132.5773,132.587,132.4798,132.548,21620.0
2021-09-07 13:40:00,136.0,136.01,135.66,135.71,56763.0,132.548,132.5578,132.2167,132.2654,56763.0
2021-09-07 13:50:00,135.72,135.86,135.44,135.57,140430.0,132.2751,132.4116,132.0022,132.1289,140430.0
2021-09-07 14:00:00,135.58,135.72,135.47,135.54,47768.0,132.1387,132.2751,132.0315,132.0997,47768.0
2021-09-07 14:10:00,135.55,135.79,135.54,135.75,50258.0,132.1094,132.3434,132.0997,132.3044,50258.0
2021-09-07 14:20:00,135.73,135.73,135.48,135.5,39177.0,132.2849,132.2849,132.0412,132.0607,39177.0
2021-09-07 14:30:00,135.51,135.54,135.35,135.36,39536.0,132.0705,132.0997,131.9145,131.9243,39536.0
2021-09-07 14:40:00,135.35,135.4,135.28,135.28,18297.0,131.9145,131.9633,131.8463,131.8463,18297.0
2021-09-07 14:50:00,135.27,135.31,135.2,135.29,38379.0,131.8366,131.8755,131.7683,131.856,38379.0
2021-09-07 15:00:00,135.28,135.28,135.08,135.08,45091.0,131.8463,131.8463,131.6514,131.6514,45091.0
2021-09-07 15:10:00,135.06,135.07,134.83,134.89,67365.0,131.6319,131.6416,131.4077,131.4662,67365.0
2021-09-07 15:20:00,134.9,134.94,134.73,134.79,53121.0,131.4759,131.5149,131.3103,131.3687,53121.0
2021-09-07 15:30:00,134.78,134.78,134.54,134.56,79195.0,131.359,131.359,131.1251,131.1446,79195.0
2021-09-07 15:40:00,134.56,134.68,134.23,134.24,155471.0,131.1446,131.2615,130.823,130.8327,155471.0
2021-09-07 15:50:00,134.23,134.66,134.22,134.44,525019.0,130.823,131.242,130.8132,131.0276,525019.0
2021-09-08 09:30:00,134.66,134.66,133.39,133.46,164890.0,131.242,131.242,130.0043,130.0725,164890.0
2021-09-08 09:40:00,133.47,134.2,133.45,134.11,134715.0,130.0822,130.7937,130.0628,130.706,134715.0
2021-09-08 09:50:00,134.09,134.23,133.45,133.45,98718.0,130.6865,130.823,130.0628,130.0628,98718.0
2021-09-08 10:00:00,133.43,133.9,133.39,133.71,75389.0,130.0433,130.5013,130.0043,130.3162,75389.0
2021-09-08 10:10:00,133.69,133.77,133.06,133.13,167576.0,130.2967,130.3746,129.6826,129.7509,167576.0
2021-09-08 10:20:00,133.12,133.19,132.91,133.15,171465.0,129.7411,129.8094,129.5365,129.7704,171465.0
2021-09-08 10:30:00,133.15,133.5,133.04,133.41,127552.0,129.7704,130.1115,129.6632,130.0238,127552.0
2021-09-08 10:40:00,133.38,133.65,133.37,133.5,231614.0,129.9945,130.2577,129.9848,130.1115,231614.0
2021-09-08 10:50:00,133.51,133.97,133.49,133.81,85600.0,130.1212,130.5696,130.1017,130.4136,85600.0
2021-09-08 11:00:00,133.79,133.93,133.76,133.81,40390.0,130.3941,130.5306,130.3649,130.4136,40390.0
2021-09-08 11:10:00,133.81,134.37,133.79,134.34,68242.0,130.4136,130.9594,130.3941,130.9302,68242.0
2021-09-08 11:20:00,134.35,134.51,134.32,134.33,46885.0,130.9399,131.0958,130.9107,130.9204,46885.0
2021-09-08 11:30:00,134.31,134.47,134.21,134.23,137643.0,130.9009,131.0569,130.8035,130.823,137643.0
2021-09-08 11:40:00,134.21,134.21,133.75,133.75,38221.0,130.8035,130.8035,130.3551,130.3551,38221.0
2021-09-08 11:50:00,133.75,133.96,133.75,133.81,42103.0,130.3551,130.5598,130.3551,130.4136,42103.0
2021-09-08 12:00:00,133.8,134.0,133.75,133.88,71442.0,130.4039,130.5988,130.3551,130.4818,71442.0
2021-09-08 12:10:00,133.88,134.1,133.87,134.05,46871.0,130.4818,130.6963,130.4721,130.6475,46871.0
2021-09-08 12:20:00,134.06,134.12,133.92,134.0,34292.0,130.6573,130.7157,130.5208,130.5988,34292.0
2021-09-08 12:30:00,134.0,134.03,133.8,133.84,26929.0,130.5988,130.628,130.4039,130.4429,26929.0
2021-09-08 12:40:00,133.85,133.86,133.73,133.81,34329.0,130.4526,130.4623,130.3356,130.4136,34329.0
2021-09-08 12:50:00,133.82,133.82,133.71,133.77,31808.0,130.4234,130.4234,130.3162,130.3746,31808.0
2021-09-08 13:00:00,133.76,134.03,133.63,133.92,62567.0,130.3649,130.628,130.2382,130.5208,62567.0
2021-09-08 13:10:00,133.92,134.11,133.91,134.06,170310.0,130.5208,130.706,130.5111,130.6573,170310.0
2021-09-08 13:20:00,134.07,134.11,133.95,134.06,37516.0,130.667,130.706,130.5501,130.6573,37516.0
2021-09-08 13:30:00,134.06,134.09,133.77,133.79,60360.0,130.6573,130.6865,130.3746,130.3941,60360.0
2021-09-08 13:40:00,133.81,133.89,133.51,133.62,71275.0,130.4136,130.4916,130.1212,130.2284,71275.0
2021-09-08 13:50:00,133.63,133.67,133.21,133.21,65667.0,130.2382,130.2772,129.8288,129.8288,65667.0
2021-09-08 14:00:00,133.23,133.46,133.06,133.09,52936.0,129.8483,130.0725,129.6826,129.7119,52936.0
2021-09-08 14:10:00,133.11,133.21,133.05,133.07,42520.0,129.7314,129.8288,129.6729,129.6924,42520.0
2021-09-08 14:20:00,133.07,133.07,132.77,132.82,57064.0,129.6924,129.6924,129.4,129.4487,57064.0
2021-09-08 14:30:00,132.81,132.85,132.56,132.66,106555.0,129.439,129.478,129.1953,129.2928,106555.0
2021-09-08 14:40:00,132.67,132.67,132.36,132.36,83687.0,129.3025,129.3025,129.0004,129.0004,83687.0
2021-09-08 14:50:00,132.37,132.5,132.33,132.49,72527.0,129.0102,129.1369,128.9712,129.1271,72527.0
2021-09-08 15:00:00,132.49,132.87,132.44,132.81,62705.0,129.1271,129.4975,129.0784,129.439,62705.0
2021-09-08 15:10:00,132.8,132.99,132.76,132.94,144228.0,129.4292,129.6144,129.3903,129.5657,144228.0
2021-09-08 15:20:00,132.95,133.02,132.89,132.96,209004.0,129.5754,129.6437,129.517,129.5852,209004.0
2021-09-08 15:30:00,132.98,133.2,132.98,133.0,92538.0,129.6047,129.8191,129.6047,129.6242,92538.0
2021-09-08 15:40:00,133.02,133.17,132.99,133.12,112315.0,129.6437,129.7899,129.6144,129.7411,112315.0
2021-09-08 15:50:00,133.12,133.77,133.06,133.66,737251.0,129.7411,130.3746,129.6826,130.2674,737251.0
2021-09-09 09:30:00,131.2,133.43,130.24,132.7,1146237.0,127.8699,130.0433,126.9342,129.3318,1146237.0
2021-09-09 09:40:00,132.71,133.67,132.66,133.5,422164.0,129.3415,130.2772,129.2928,130.1115,422164.0
2021-09-09 09:50:00,133.49,133.69,133.09,133.39,220503.0,130.1017,130.2967,129.7119,130.0043,220503.0
2021-09-09 10:00:00,133.35,133.49,132.79,133.4,281714.0,129.9653,130.1017,129.4195,130.014,281714.0
2021-09-09 10:10:00,133.4,133.44,132.9,132.91,208995.0,130.014,130.053,129.5267,129.5365,208995.0
2021-09-09 10:20:00,132.92,133.69,132.85,133.63,123834.0,129.5462,130.2967,129.478,130.2382,123834.0
2021-09-09 10:30:00,133.64,133.75,133.47,133.55,109951.0,130.2479,130.3551,130.0822,130.1602,109951.0
2021-09-09 10:40:00,133.54,133.6,132.95,133.18,142336.0,130.1505,130.2089,129.5754,129.7996,142336.0
2021-09-09 10:50:00,133.16,133.28,132.91,132.94,86578.0,129.7801,129.8971,129.5365,129.5657,86578.0
2021-09-09 11:00:00,132.91,133.12,132.67,133.05,78779.0,129.5365,129.7411,129.3025,129.6729,78779.0
2021-09-09 11:10:00,133.06,133.09,132.66,132.81,110368.0,129.6826,129.7119,129.2928,129.439,110368.0
2021-09-09 11:20:00,132.79,132.96,132.6,132.65,88130.0,129.4195,129.5852,129.2343,129.2831,88130.0
2021-09-09 11:30:00,132.65,132.8,132.39,132.42,106692.0,129.2831,129.4292,129.0297,129.0589,106692.0
2021-09-09 11:40:00,132.42,132.46,132.18,132.21,80485.0,129.0589,129.0979,128.825,128.8542,80485.0
2021-09-09 11:50:00,132.22,132.29,131.98,132.09,84657.0,128.864,128.9322,128.6301,128.7373,84657.0
2021-09-09 12:00:00,132.09,132.11,131.84,131.94,73798.0,128.7373,128.7568,128.4936,128.5911,73798.0
2021-09-09 12:10:00,131.94,132.04,131.64,131.65,77276.0,128.5911,128.6885,128.2987,128.3084,77276.0
2021-09-09 12:20:00,131.65,131.89,131.64,131.76,93447.0,128.3084,128.5423,128.2987,128.4156,93447.0
2021-09-09 12:30:00,131.77,131.81,131.53,131.6,72711.0,128.4254,128.4644,128.1915,128.2597,72711.0
2021-09-09 12:40:00,131.6,131.95,131.56,131.81,168640.0,128.2597,128.6008,128.2207,128.4644,168640.0
2021-09-09 12:50:00,131.81,132.03,131.73,131.97,126908.0,128.4644,128.6788,128.3864,128.6203,126908.0
2021-09-09 13:00:00,131.97,132.16,131.96,132.08,106312.0,128.6203,128.8055,128.6106,128.7275,106312.0
2021-09-09 13:10:00,132.09,132.21,131.91,131.94,73095.0,128.7373,128.8542,128.5618,128.5911,73095.0
2021-09-09 13:20:00,131.93,131.95,131.53,131.74,85042.0,128.5813,128.6008,128.1915,128.3962,85042.0
2021-09-09 13:30:00,131.75,132.02,131.73,131.87,65310.0,128.4059,128.669,128.3864,128.5229,65310.0
2021-09-09 13:40:00,131.87,132.11,131.79,132.0,62767.0,128.5229,128.7568,128.4449,128.6496,62767.0
2021-09-09 13:50:00,132.0,132.2,131.93,132.13,47009.0,128.6496,128.8445,128.5813,128.7763,47009.0
2021-09-09 14:00:00,132.11,132.22,131.81,132.15,52142.0,128.7568,128.864,128.4644,128.7957,52142.0
2021-09-09 14:10:00,132.15,132.27,131.96,132.09,55479.0,128.7957,128.9127,128.6106,128.7373,55479.0
2021-09-09 14:20:00,132.09,132.25,131.99,132.11,64220.0,128.7373,128.8932,128.6398,128.7568,64220.0
2021-09-09 14:30:00,132.09,132.14,131.9,131.94,61809.0,128.7373,128.786,128.5521,128.5911,61809.0
2021-09-09 14:40:00,131.93,131.94,131.6,131.65,76006.0,128.5813,128.5911,128.2597,128.3084,76006.0
2021-09-09 14:50:00,131.65,131.74,131.56,131.64,64745.0,128.3084,128.3962,128.2207,128.2987,64745.0
2021-09-09 15:00:00,131.66,131.73,131.56,131.6,58849.0,128.3182,128.3864,128.2207,128.2597,58849.0
2021-09-09 15:10:00,131.62,131.72,131.43,131.44,89738.0,128.2792,128.3767,128.094,128.1038,89738.0
2021-09-09 15:20:00,131.44,131.55,131.36,131.46,93357.0,128.1038,128.211,128.0258,128.1233,93357.0
2021-09-09 15:30:00,131.46,131.68,131.34,131.64,146250.0,128.1233,128.3377,128.0063,128.2987,146250.0
2021-09-09 15:40:00,131.64,131.82,131.64,131.72,152491.0,128.2987,128.4741,128.2987,128.3767,152491.0
2021-09-09 15:50:00,131.72,131.78,131.25,131.44,821419.0,128.3767,128.4351,127.9186,128.1038,821419.0
2021-09-10 09:30:00,132.3,132.3,130.9,131.44,311441.0,128.9419,128.9419,127.5775,128.1038,311441.0
2021-09-10 09:40:00,131.43,131.77,130.98,131.06,194851.0,128.094,128.4254,127.6554,127.7334,194851.0
2021-09-10 09:50:00,131.09,131.3,130.87,131.15,104958.0,127.7627,127.9673,127.5482,127.8211,104958.0
2021-09-10 10:00:00,131.13,131.13,130.1,130.13,142515.0,127.8016,127.8016,126.7978,126.827,142515.0
2021-09-10 10:10:00,130.14,130.68,130.01,130.26,107808.0,126.8368,127.3631,126.7101,126.9537,107808.0
2021-09-10 10:20:00,130.26,130.44,129.93,130.19,109682.0,126.9537,127.1292,126.6321,126.8855,109682.0
2021-09-10 10:30:00,130.19,130.27,129.5,129.5,147198.0,126.8855,126.9635,126.213,126.213,147198.0
2021-09-10 10:40:00,129.53,129.75,129.07,129.34,240760.0,126.2422,126.4567,125.7939,126.0571,240760.0
2021-09-10 10:50:00,129.31,129.86,129.31,129.83,135639.0,126.0278,126.5639,126.0278,126.5346,135639.0
2021-09-10 11:00:00,129.83,129.96,129.59,129.84,91106.0,126.5346,126.6613,126.3007,126.5444,91106.0
2021-09-10 11:10:00,129.8,129.87,129.52,129.75,81136.0,126.5054,126.5736,126.2325,126.4567,81136.0
2021-09-10 11:20:00,129.75,130.15,129.68,129.91,100201.0,126.4567,126.8465,126.3884,126.6126,100201.0
2021-09-10 11:30:00,129.89,130.68,129.89,130.63,90948.0,126.5931,127.3631,126.5931,127.3143,90948.0
2021-09-10 11:40:00,130.65,130.8,130.48,130.69,83041.0,127.3338,127.48,127.1681,127.3728,83041.0
2021-09-10 11:50:00,130.71,130.79,130.42,130.65,83775.0,127.3923,127.4703,127.1097,127.3338,83775.0
2021-09-10 12:00:00,130.66,130.8,130.46,130.65,59469.0,127.3436,127.48,127.1486,127.3338,59469.0
2021-09-10 12:10:00,130.65,130.65,130.44,130.5,58342.0,127.3338,127.3338,127.1292,127.1876,58342.0
2021-09-10 12:20:00,130.5,130.95,130.43,130.81,77603.0,127.1876,127.6262,127.1194,127.4898,77603.0
2021-09-10 12:30:00,130.8,130.8,130.55,130.63,43586.0,127.48,127.48,127.2364,127.3143,43586.0
2021-09-10 12:40:00,130.66,130.98,130.63,130.95,62377.0,127.3436,127.6554,127.3143,127.6262,62377.0
2021-09-10 12:50:00,130.97,131.0,130.71,130.83,69484.0,127.6457,127.6749,127.3923,127.5093,69484.0
2021-09-10 13:00:00,130.83,130.87,130.6,130.63,45311.0,127.5093,127.5482,127.2851,127.3143,45311.0
2021-09-10 13:10:00,130.6,130.79,130.58,130.7,46043.0,127.2851,127.4703,127.2656,127.3826,46043.0
2021-09-10 13:20:00,130.69,130.69,130.48,130.57,47839.0,127.3728,127.3728,127.1681,127.2559,47839.0
2021-09-10 13:30:00,130.58,130.86,130.53,130.78,50455.0,127.2656,127.5385,127.2169,127.4605,50455.0
2021-09-10 13:40:00,130.78,130.83,130.58,130.71,47093.0,127.4605,127.5093,127.2656,127.3923,47093.0
2021-09-10 13:50:00,130.71,130.75,130.52,130.73,40016.0,127.3923,127.4313,127.2071,127.4118,40016.0
2021-09-10 14:00:00,130.74,130.97,130.57,130.74,105454.0,127.4215,127.6457,127.2559,127.4215,105454.0
2021-09-10 14:10:00,130.75,131.16,130.65,131.03,125600.0,127.4313,127.8309,127.3338,127.7042,125600.0
2021-09-10 14:20:00,131.06,131.31,131.0,131.24,72993.0,127.7334,127.9771,127.6749,127.9088,72993.0
2021-09-10 14:30:00,131.2,131.45,131.18,131.38,62368.0,127.8699,128.1135,127.8504,128.0453,62368.0
2021-09-10 14:40:00,131.36,131.38,131.15,131.35,83644.0,128.0258,128.0453,127.8211,128.0161,83644.0
2021-09-10 14:50:00,131.38,131.6,131.35,131.5,86761.0,128.0453,128.2597,128.0161,128.1622,86761.0
2021-09-10 15:00:00,131.48,131.62,131.37,131.51,83186.0,128.1428,128.2792,128.0355,128.172,83186.0
2021-09-10 15:10:00,131.52,131.57,131.15,131.29,90591.0,128.1817,128.2305,127.8211,127.9576,90591.0
2021-09-10 15:20:00,131.31,131.37,131.11,131.17,102051.0,127.9771,128.0355,127.7821,127.8406,102051.0
2021-09-10 15:30:00,131.15,131.26,131.05,131.15,102933.0,127.8211,127.9283,127.7237,127.8211,102933.0
2021-09-10 15:40:00,131.15,131.22,130.99,131.06,141342.0,127.8211,127.8894,127.6652,127.7334,141342.0
2021-09-10 15:50:00,131.07,131.14,130.68,130.86,624590.0,127.7432,127.8114,127.3631,127.5385,624590.0
2021-09-13 09:30:00,132.25,132.25,131.12,131.6,183318.0,128.8932,128.8932,127.7919,128.2597,183318.0
2021-09-13 09:40:00,131.66,132.05,131.15,131.62,133480.0,128.3182,128.6983,127.8211,128.2792,133480.0
2021-09-13 09:50:00,131.66,131.69,131.32,131.46,92138.0,128.3182,128.3474,127.9868,128.1233,92138.0
2021-09-13 10:00:00,131.49,131.64,131.09,131.55,95801.0,128.1525,128.2987,127.7627,128.211,95801.0
2021-09-13 10:10:00,131.56,131.59,131.04,131.29,82210.0,128.2207,128.25,127.7139,127.9576,82210.0
2021-09-13 10:20:00,131.38,131.55,131.05,131.15,49302.0,128.0453,128.211,127.7237,127.8211,49302.0
2021-09-13 10:30:00,131.12,131.19,130.82,130.97,84821.0,127.7919,127.8601,127.4995,127.6457,84821.0
2021-09-13 10:40:00,130.99,131.14,130.72,131.0,85440.0,127.6652,127.8114,127.402,127.6749,85440.0
2021-09-13 10:50:00,131.01,131.05,130.68,130.81,69543.0,127.6847,127.7237,127.3631,127.4898,69543.0
2021-09-13 11:00:00,130.81,130.9,130.29,130.36,54839.0,127.4898,127.5775,126.983,127.0512,54839.0
2021-09-13 11:10:00,130.31,130.55,130.1,130.14,60239.0,127.0025,127.2364,126.7978,126.8368,60239.0
2021-09-13 11:20:00,130.14,130.49,130.12,130.34,55815.0,126.8368,127.1779,126.8173,127.0317,55815.0
2021-09-13 11:30:00,130.39,130.55,130.25,130.45,58330.0,127.0804,127.2364,126.944,127.1389,58330.0
2021-09-13 11:40:00,130.43,130.69,130.31,130.31,69854.0,127.1194,127.3728,127.0025,127.0025,69854.0
2021-09-13 11:50:00,130.34,130.49,130.19,130.37,41830.0,127.0317,127.1779,126.8855,127.0609,41830.0
2021-09-13 12:00:00,130.42,130.47,130.18,130.38,33516.0,127.1097,127.1584,126.8758,127.0707,33516.0
2021-09-13 12:10:00,130.4,130.71,130.31,130.57,44762.0,127.0902,127.3923,127.0025,127.2559,44762.0
2021-09-13 12:20:00,130.59,130.73,130.42,130.45,29432.0,127.2753,127.4118,127.1097,127.1389,29432.0
2021-09-13 12:30:00,130.45,131.06,130.38,130.96,53064.0,127.1389,127.7334,127.0707,127.636,53064.0
2021-09-13 12:40:00,130.96,130.96,130.5,130.62,48163.0,127.636,127.636,127.1876,127.3046,48163.0
2021-09-13 12:50:00,130.66,130.94,130.61,130.74,34217.0,127.3436,127.6165,127.2948,127.4215,34217.0
2021-09-13 13:00:00,130.74,130.74,130.32,130.39,31469.0,127.4215,127.4215,127.0122,127.0804,31469.0
2021-09-13 13:10:00,130.4,130.68,130.4,130.43,30424.0,127.0902,127.3631,127.0902,127.1194,30424.0
2021-09-13 13:20:00,130.42,130.5,130.14,130.28,67870.0,127.1097,127.1876,126.8368,126.9732,67870.0
2021-09-13 13:30:00,130.33,130.38,130.03,130.18,37568.0,127.0219,127.0707,126.7296,126.8758,37568.0
2021-09-13 13:40:00,130.17,130.44,130.08,130.13,83772.0,126.866,127.1292,126.7783,126.827,83772.0
2021-09-13 13:50:00,130.13,130.34,130.01,130.05,44267.0,126.827,127.0317,126.7101,126.7491,44267.0
2021-09-13 14:00:00,130.07,130.22,129.83,129.91,48553.0,126.7685,126.9147,126.5346,126.6126,48553.0
2021-09-13 14:10:00,129.88,129.95,129.71,129.84,51266.0,126.5834,126.6516,126.4177,126.5444,51266.0
2021-09-13 14:20:00,129.81,130.07,129.77,129.84,63554.0,126.5151,126.7685,126.4762,126.5444,63554.0
2021-09-13 14:30:00,129.85,130.02,129.79,129.95,52835.0,126.5541,126.7198,126.4956,126.6516,52835.0
2021-09-13 14:40:00,129.97,129.97,129.58,129.67,84910.0,126.6711,126.6711,126.291,126.3787,84910.0
2021-09-13 14:50:00,129.66,129.94,129.57,129.93,120118.0,126.3689,126.6418,126.2812,126.6321,120118.0
2021-09-13 15:00:00,129.94,130.07,129.78,130.04,62209.0,126.6418,126.7685,126.4859,126.7393,62209.0
2021-09-13 15:10:00,130.06,130.28,130.06,130.14,88928.0,126.7588,126.9732,126.7588,126.8368,88928.0
2021-09-13 15:20:00,130.14,130.56,130.07,130.46,115427.0,126.8368,127.2461,126.7685,127.1486,115427.0
2021-09-13 15:30:00,130.44,130.65,130.38,130.58,112383.0,127.1292,127.3338,127.0707,127.2656,112383.0
2021-09-13 15:40:00,130.57,130.57,130.2,130.28,135857.0,127.2559,127.2559,126.8952,126.9732,135857.0
2021-09-13 15:50:00,130.28,130.5,129.8,130.01,738462.0,126.9732,127.1876,126.5054,126.7101,738462.0
2021-09-14 09:30:00,130.93,131.24,130.15,130.2,202816.0,127.6067,127.9088,126.8465,126.8952,202816.0
2021-09-14 09:40:00,130.24,130.73,130.02,130.5,134728.0,126.9342,127.4118,126.7198,127.1876,134728.0
2021-09-14 09:50:00,130.52,130.69,129.79,129.93,118571.0,127.2071,127.3728,126.4956,126.6321,118571.0
2021-09-14 10:00:00,129.91,130.16,129.4,129.84,108898.0,126.6126,126.8563,126.1155,126.5444,108898.0
2021-09-14 10:10:00,129.86,129.95,129.63,129.7,76403.0,126.5639,126.6516,126.3397,126.4079,76403.0
2021-09-14 10:20:00,129.67,129.97,129.45,129.89,61211.0,126.3787,126.6711,126.1643,126.5931,61211.0
2021-09-14 10:30:00,129.87,130.01,129.38,129.46,75363.0,126.5736,126.7101,126.0961,126.174,75363.0
2021-09-14 10:40:00,129.44,129.49,128.01,128.06,239079.0,126.1545,126.2033,124.7608,124.8096,239079.0
2021-09-14 10:50:00,128.04,128.64,127.96,128.44,253306.0,124.7901,125.3748,124.7121,125.1799,253306.0
2021-09-14 11:00:00,128.44,128.88,128.35,128.81,114741.0,125.1799,125.6087,125.0922,125.5405,114741.0
2021-09-14 11:10:00,128.82,129.23,128.77,129.11,139646.0,125.5503,125.9499,125.5015,125.8329,139646.0
2021-09-14 11:20:00,129.17,129.49,129.11,129.4,89440.0,125.8914,126.2033,125.8329,126.1155,89440.0
2021-09-14 11:30:00,129.38,129.56,129.21,129.26,89009.0,126.0961,126.2715,125.9304,125.9791,89009.0
2021-09-14 11:40:00,129.29,129.45,129.0,129.14,156078.0,126.0083,126.1643,125.7257,125.8621,156078.0
2021-09-14 11:50:00,129.11,129.54,129.11,129.51,57052.0,125.8329,126.252,125.8329,126.2228,57052.0
2021-09-14 12:00:00,129.54,129.87,129.32,129.62,173609.0,126.252,126.5736,126.0376,126.33,173609.0
2021-09-14 12:10:00,129.64,129.88,129.5,129.59,71027.0,126.3495,126.5834,126.213,126.3007,71027.0
2021-09-14 12:20:00,129.6,129.71,129.27,129.37,55378.0,126.3105,126.4177,125.9888,126.0863,55378.0
2021-09-14 12:30:00,129.38,129.49,129.03,129.05,77724.0,126.0961,126.2033,125.7549,125.7744,77724.0
2021-09-14 12:40:00,129.06,129.15,128.79,128.81,70478.0,125.7842,125.8719,125.521,125.5405,70478.0
2021-09-14 12:50:00,128.81,129.11,128.79,128.99,43710.0,125.5405,125.8329,125.521,125.716,43710.0
2021-09-14 13:00:00,128.96,129.01,128.62,128.68,43254.0,125.6867,125.7354,125.3553,125.4138,43254.0
2021-09-14 13:10:00,128.69,128.92,128.6,128.89,43535.0,125.4236,125.6477,125.3359,125.6185,43535.0
2021-09-14 13:20:00,128.91,129.1,128.81,128.98,59520.0,125.638,125.8232,125.5405,125.7062,59520.0
2021-09-14 13:30:00,128.96,129.21,128.96,129.18,45637.0,125.6867,125.9304,125.6867,125.9011,45637.0
2021-09-14 13:40:00,129.16,129.2,128.96,129.04,37453.0,125.8816,125.9206,125.6867,125.7647,37453.0
2021-09-14 13:50:00,129.04,129.19,128.9,129.06,50327.0,125.7647,125.9109,125.6282,125.7842,50327.0
2021-09-14 14:00:00,129.05,129.46,129.04,129.26,85095.0,125.7744,126.174,125.7647,125.9791,85095.0
2021-09-14 14:10:00,129.26,129.42,129.15,129.18,62918.0,125.9791,126.135,125.8719,125.9011,62918.0
2021-09-14 14:20:00,129.19,129.2,128.85,128.94,90560.0,125.9109,125.9206,125.5795,125.6672,90560.0
2021-09-14 14:30:00,128.93,128.93,128.61,128.67,67980.0,125.6575,125.6575,125.3456,125.4041,67980.0
2021-09-14 14:40:00,128.68,128.8,128.64,128.72,83685.0,125.4138,125.5308,125.3748,125.4528,83685.0
2021-09-14 14:50:00,128.73,129.16,128.68,129.03,66671.0,125.4626,125.8816,125.4138,125.7549,66671.0
2021-09-14 15:00:00,129.05,129.28,128.86,128.97,51141.0,125.7744,125.9986,125.5893,125.6965,51141.0
2021-09-14 15:10:00,128.97,129.08,128.66,128.76,70965.0,125.6965,125.8037,125.3943,125.4918,70965.0
2021-09-14 15:20:00,128.7,128.97,128.41,128.56,93084.0,125.4333,125.6965,125.1507,125.2969,93084.0
2021-09-14 15:30:00,128.57,128.73,128.41,128.59,153056.0,125.3066,125.4626,125.1507,125.3261,153056.0
2021-09-14 15:40:00,128.55,128.78,128.49,128.6,153000.0,125.2871,125.5113,125.2286,125.3359,153000.0
2021-09-14 15:50:00,128.64,129.02,128.56,128.89,505769.0,125.3748,125.7452,125.2969,125.6185,505769.0
2021-09-15 09:30:00,128.59,128.84,126.75,127.09,361586.0,125.3261,125.5698,123.5328,123.8642,361586.0
2021-09-15 09:40:00,127.15,127.38,126.31,126.74,495626.0,123.9227,124.1468,123.104,123.5231,495626.0
2021-09-15 09:50:00,126.77,126.89,126.33,126.41,174305.0,123.5523,123.6693,123.1235,123.2014,174305.0
2021-09-15 10:00:00,126.41,126.52,125.35,125.5,278014.0,123.2014,123.3086,122.1683,122.3145,278014.0
2021-09-15 10:10:00,125.53,126.35,125.52,125.99,186953.0,122.3438,123.143,122.334,122.7921,186953.0
2021-09-15 10:20:00,125.97,126.32,125.62,126.16,171044.0,122.7726,123.1137,122.4315,122.9578,171044.0
2021-09-15 10:30:00,126.18,127.09,126.11,127.0,195753.0,122.9773,123.8642,122.9091,123.7765,195753.0
2021-09-15 10:40:00,127.05,127.33,126.82,127.33,262649.0,123.8252,124.0981,123.601,124.0981,262649.0
2021-09-15 10:50:00,127.3,127.66,127.03,127.31,179299.0,124.0689,124.4197,123.8057,124.0786,179299.0
2021-09-15 11:00:00,127.31,127.59,127.03,127.42,94309.0,124.0786,124.3515,123.8057,124.1858,94309.0
2021-09-15 11:10:00,127.41,127.7,127.27,127.44,88408.0,124.1761,124.4587,124.0396,124.2053,88408.0
2021-09-15 11:20:00,127.46,127.55,126.66,127.01,149870.0,124.2248,124.3125,123.4451,123.7862,149870.0
2021-09-15 11:30:00,127.04,127.47,126.98,127.22,88612.0,123.8155,124.2345,123.757,123.9909,88612.0
2021-09-15 11:40:00,127.21,127.32,126.98,127.05,83819.0,123.9811,124.0883,123.757,123.8252,83819.0
2021-09-15 11:50:00,127.01,127.3,126.98,127.16,68956.0,123.7862,124.0689,123.757,123.9324,68956.0
2021-09-15 12:00:00,127.15,127.38,127.13,127.16,61034.0,123.9227,124.1468,123.9032,123.9324,61034.0
2021-09-15 12:10:00,127.18,127.3,127.05,127.05,87966.0,123.9519,124.0689,123.8252,123.8252,87966.0
2021-09-15 12:20:00,127.04,127.05,126.68,126.7,106595.0,123.8155,123.8252,123.4646,123.4841,106595.0
2021-09-15 12:30:00,126.73,127.11,126.6,126.93,51951.0,123.5133,123.8837,123.3866,123.7082,51951.0
2021-09-15 12:40:00,126.95,127.48,126.93,127.41,64775.0,123.7277,124.2443,123.7082,124.1761,64775.0
2021-09-15 12:50:00,127.41,127.62,127.3,127.43,48624.0,124.1761,124.3807,124.0689,124.1956,48624.0
2021-09-15 13:00:00,127.47,127.72,127.45,127.72,48335.0,124.2345,124.4782,124.215,124.4782,48335.0
2021-09-15 13:10:00,127.69,127.74,127.49,127.71,46030.0,124.449,124.4977,124.254,124.4684,46030.0
2021-09-15 13:20:00,127.71,127.81,127.61,127.61,44859.0,124.4684,124.5659,124.371,124.371,44859.0
2021-09-15 13:30:00,127.62,127.74,127.46,127.54,46709.0,124.3807,124.4977,124.2248,124.3028,46709.0
2021-09-15 13:40:00,127.57,127.75,127.5,127.69,43885.0,124.332,124.5074,124.2638,124.449,43885.0
2021-09-15 13:50:00,127.67,127.87,127.55,127.79,96159.0,124.4295,124.6244,124.3125,124.5464,96159.0
2021-09-15 14:00:00,127.79,127.92,127.47,127.55,95115.0,124.5464,124.6731,124.2345,124.3125,95115.0
2021-09-15 14:10:00,127.58,127.61,127.29,127.37,57952.0,124.3417,124.371,124.0591,124.1371,57952.0
2021-09-15 14:20:00,127.38,127.4,127.22,127.28,53961.0,124.1468,124.1663,123.9909,124.0494,53961.0
2021-09-15 14:30:00,127.29,127.57,127.21,127.45,60619.0,124.0591,124.332,123.9811,124.215,60619.0
2021-09-15 14:40:00,127.48,127.6,127.32,127.54,52226.0,124.2443,124.3612,124.0883,124.3028,52226.0
2021-09-15 14:50:00,127.55,127.65,127.43,127.43,67648.0,124.3125,124.41,124.1956,124.1956,67648.0
2021-09-15 15:00:00,127.42,127.58,127.36,127.5,136262.0,124.1858,124.3417,124.1273,124.2638,136262.0
2021-09-15 15:10:00,127.5,127.57,127.23,127.41,456419.0,124.2638,124.332,124.0006,124.1761,456419.0
2021-09-15 15:20:00,127.43,127.45,127.17,127.21,99044.0,124.1956,124.215,123.9422,123.9811,99044.0
2021-09-15 15:30:00,127.19,127.23,126.85,126.88,256828.0,123.9616,124.0006,123.6303,123.6595,256828.0
2021-09-15 15:40:00,126.88,127.11,126.71,127.01,387470.0,123.6595,123.8837,123.4938,123.7862,387470.0
2021-09-15 15:50:00,127.03,127.2,126.95,127.07,744503.0,123.8057,123.9714,123.7277,123.8447,744503.0
2021-09-16 09:30:00,127.6,127.6,126.02,126.52,368413.0,124.3612,124.3612,122.8213,123.3086,368413.0
2021-09-16 09:40:00,126.52,126.94,126.15,126.48,207026.0,123.3086,123.718,122.948,123.2697,207026.0
2021-09-16 09:50:00,126.29,126.58,125.99,126.09,158120.0,123.0845,123.3671,122.7921,122.8896,158120.0
2021-09-16 10:00:00,126.08,126.56,126.03,126.51,121595.0,122.8798,123.3476,122.8311,123.2989,121595.0
2021-09-16 10:10:00,126.51,126.7,126.38,126.48,149522.0,123.2989,123.4841,123.1722,123.2697,149522.0
2021-09-16 10:20:00,126.48,126.59,125.98,126.02,319648.0,123.2697,123.3769,122.7824,122.8213,319648.0
2021-09-16 10:30:00,126.02,126.54,125.96,126.32,310591.0,122.8213,123.3281,122.7629,123.1137,310591.0
2021-09-16 10:40:00,126.33,126.67,126.2,126.61,133942.0,123.1235,123.4548,122.9968,123.3964,133942.0
2021-09-16 10:50:00,126.58,126.68,126.42,126.61,106536.0,123.3671,123.4646,123.2112,123.3964,106536.0
2021-09-16 11:00:00,126.62,126.84,126.57,126.77,122567.0,123.4061,123.6205,123.3574,123.5523,122567.0
2021-09-16 11:10:00,126.75,127.01,126.74,126.88,213776.0,123.5328,123.7862,123.5231,123.6595,213776.0
2021-09-16 11:20:00,126.89,127.2,126.76,127.13,219509.0,123.6693,123.9714,123.5426,123.9032,219509.0
2021-09-16 11:30:00,127.12,127.31,126.99,127.19,98603.0,123.8934,124.0786,123.7667,123.9616,98603.0
2021-09-16 11:40:00,127.22,128.32,127.21,128.24,174767.0,123.9909,125.063,123.9811,124.985,174767.0
2021-09-16 11:50:00,128.24,128.77,128.22,128.64,187491.0,124.985,125.5015,124.9655,125.3748,187491.0
2021-09-16 12:00:00,128.64,128.69,128.27,128.52,191476.0,125.3748,125.4236,125.0142,125.2579,191476.0
2021-09-16 12:10:00,128.52,128.93,128.47,128.88,311570.0,125.2579,125.6575,125.2092,125.6087,311570.0
2021-09-16 12:20:00,128.88,128.92,128.42,128.59,81175.0,125.6087,125.6477,125.1604,125.3261,81175.0
2021-09-16 12:30:00,128.6,129.11,128.47,129.0,169699.0,125.3359,125.8329,125.2092,125.7257,169699.0
2021-09-16 12:40:00,129.01,129.63,128.97,129.22,388730.0,125.7354,126.3397,125.6965,125.9401,388730.0
2021-09-16 12:50:00,129.22,129.25,128.94,128.96,93489.0,125.9401,125.9694,125.6672,125.6867,93489.0
2021-09-16 13:00:00,128.98,129.18,128.97,129.11,104357.0,125.7062,125.9011,125.6965,125.8329,104357.0
2021-09-16 13:10:00,129.11,129.18,129.03,129.05,72636.0,125.8329,125.9011,125.7549,125.7744,72636.0
2021-09-16 13:20:00,129.07,129.08,128.9,129.06,76218.0,125.7939,125.8037,125.6282,125.7842,76218.0
2021-09-16 13:30:00,129.07,129.2,129.05,129.12,87629.0,125.7939,125.9206,125.7744,125.8427,87629.0
2021-09-16 13:40:00,129.13,129.2,129.05,129.14,58965.0,125.8524,125.9206,125.7744,125.8621,58965.0
2021-09-16 13:50:00,129.13,129.33,129.05,129.29,74363.0,125.8524,126.0473,125.7744,126.0083,74363.0
2021-09-16 14:00:00,129.29,129.31,129.05,129.19,51990.0,126.0083,126.0278,125.7744,125.9109,51990.0
2021-09-16 14:10:00,129.19,129.38,129.1,129.31,173676.0,125.9109,126.0961,125.8232,126.0278,173676.0
2021-09-16 14:20:00,129.32,129.53,129.27,129.44,80489.0,126.0376,126.2422,125.9888,126.1545,80489.0
2021-09-16 14:30:00,129.44,129.52,129.34,129.34,77817.0,126.1545,126.2325,126.0571,126.0571,77817.0
2021-09-16 14:40:00,129.39,129.39,129.02,129.1,65149.0,126.1058,126.1058,125.7452,125.8232,65149.0
2021-09-16 14:50:00,129.11,129.22,129.02,129.14,52852.0,125.8329,125.9401,125.7452,125.8621,52852.0
2021-09-16 15:00:00,129.15,129.35,129.02,129.24,92231.0,125.8719,126.0668,125.7452,125.9596,92231.0
2021-09-16 15:10:00,129.24,129.5,129.21,129.31,124385.0,125.9596,126.213,125.9304,126.0278,124385.0
2021-09-16 15:20:00,129.32,129.35,129.14,129.27,84742.0,126.0376,126.0668,125.8621,125.9888,84742.0
2021-09-16 15:30:00,129.26,129.35,129.02,129.27,139572.0,125.9791,126.0668,125.7452,125.9888,139572.0
2021-09-16 15:40:00,129.28,129.29,128.95,128.97,300940.0,125.9986,126.0083,125.677,125.6965,300940.0
2021-09-16 15:50:00,128.98,129.09,128.75,128.92,543230.0,125.7062,125.8134,125.482,125.6477,543230.0
2021-09-17 09:30:00,129.1,129.1,128.45,128.91,883673.0,125.8232,125.8232,125.1897,125.638,883673.0
2021-09-17 09:40:00,128.88,129.23,128.37,128.59,78945.0,125.6087,125.9499,125.1117,125.3261,78945.0
2021-09-17 09:50:00,128.59,128.75,128.2,128.24,90612.0,125.3261,125.482,124.946,124.985,90612.0
2021-09-17 10:00:00,128.26,128.55,128.06,128.47,55469.0,125.0045,125.2871,124.8096,125.2092,55469.0
2021-09-17 10:10:00,128.45,128.55,128.05,128.41,81490.0,125.1897,125.2871,124.7998,125.1507,81490.0
2021-09-17 10:20:00,128.39,128.87,128.37,128.73,75343.0,125.1312,125.599,125.1117,125.4626,75343.0
2021-09-17 10:30:00,128.72,128.82,128.07,128.51,95219.0,125.4528,125.5503,124.8193,125.2481,95219.0
2021-09-17 10:40:00,128.51,128.51,128.05,128.28,62944.0,125.2481,125.2481,124.7998,125.024,62944.0
2021-09-17 10:50:00,128.23,128.23,127.93,128.06,68496.0,124.9752,124.9752,124.6829,124.8096,68496.0
2021-09-17 11:00:00,128.02,128.06,127.75,127.82,43868.0,124.7706,124.8096,124.5074,124.5757,43868.0
2021-09-17 11:10:00,127.82,128.17,127.76,128.11,65126.0,124.5757,124.9168,124.5172,124.8583,65126.0
2021-09-17 11:20:00,128.06,128.16,127.81,127.96,53344.0,124.8096,124.907,124.5659,124.7121,53344.0
2021-09-17 11:30:00,127.93,127.97,127.59,127.66,54683.0,124.6829,124.7218,124.3515,124.4197,54683.0
2021-09-17 11:40:00,127.66,127.96,127.64,127.77,37364.0,124.4197,124.7121,124.4002,124.5269,37364.0
2021-09-17 11:50:00,127.77,128.04,127.56,127.85,54666.0,124.5269,124.7901,124.3223,124.6049,54666.0
2021-09-17 12:00:00,127.88,128.14,127.88,127.91,56411.0,124.6341,124.8875,124.6341,124.6634,56411.0
2021-09-17 12:10:00,127.94,128.1,127.87,128.02,35932.0,124.6926,124.8485,124.6244,124.7706,35932.0
2021-09-17 12:20:00,128.05,128.39,127.97,128.39,51173.0,124.7998,125.1312,124.7218,125.1312,51173.0
2021-09-17 12:30:00,128.35,128.63,128.27,128.62,110601.0,125.0922,125.3651,125.0142,125.3553,110601.0
2021-09-17 12:40:00,128.6,128.72,128.52,128.56,51015.0,125.3359,125.4528,125.2579,125.2969,51015.0
2021-09-17 12:50:00,128.57,128.81,128.57,128.74,52223.0,125.3066,125.5405,125.3066,125.4723,52223.0
2021-09-17 13:00:00,128.74,128.79,128.58,128.58,53099.0,125.4723,125.521,125.3164,125.3164,53099.0
2021-09-17 13:10:00,128.58,128.62,128.19,128.19,41188.0,125.3164,125.3553,124.9363,124.9363,41188.0
2021-09-17 13:20:00,128.21,128.31,128.07,128.15,46533.0,124.9558,125.0532,124.8193,124.8973,46533.0
2021-09-17 13:30:00,128.15,128.2,127.9,128.03,61163.0,124.8973,124.946,124.6536,124.7803,61163.0
2021-09-17 13:40:00,128.05,128.07,127.82,127.9,42050.0,124.7998,124.8193,124.5757,124.6536,42050.0
2021-09-17 13:50:00,127.91,128.11,127.77,128.01,66384.0,124.6634,124.8583,124.5269,124.7608,66384.0
2021-09-17 14:00:00,127.99,128.26,127.97,128.13,51733.0,124.7413,125.0045,124.7218,124.8778,51733.0
2021-09-17 14:10:00,128.15,128.26,127.9,127.93,49950.0,124.8973,125.0045,124.6536,124.6829,49950.0
2021-09-17 14:20:00,127.92,127.94,127.72,127.78,52537.0,124.6731,124.6926,124.4782,124.5367,52537.0
2021-09-17 14:30:00,127.77,127.85,127.54,127.82,65953.0,124.5269,124.6049,124.3028,124.5757,65953.0
2021-09-17 14:40:00,127.81,127.91,127.65,127.73,54538.0,124.5659,124.6634,124.41,124.4879,54538.0
2021-09-17 14:50:00,127.75,127.9,127.68,127.74,48428.0,124.5074,124.6536,124.4392,124.4977,48428.0
2021-09-17 15:00:00,127.76,127.83,127.55,127.57,61807.0,124.5172,124.5854,124.3125,124.332,61807.0
2021-09-17 15:10:00,127.58,127.67,127.33,127.38,71623.0,124.3417,124.4295,124.0981,124.1468,71623.0
2021-09-17 15:20:00,127.39,127.45,127.03,127.11,129843.0,124.1566,124.215,123.8057,123.8837,129843.0
2021-09-17 15:30:00,127.13,127.34,127.08,127.25,114787.0,123.9032,124.1078,123.8544,124.0201,114787.0
2021-09-17 15:40:00,127.25,127.55,127.04,127.18,143075.0,124.0201,124.3125,123.8155,123.9519,143075.0
2021-09-17 15:50:00,127.2,128.65,127.16,128.01,934927.0,123.9714,125.3846,123.9324,124.7608,934927.0
2021-09-20 09:30:00,127.01,127.04,126.11,126.64,264552.0,123.7862,123.8155,122.9091,123.4256,264552.0
2021-09-20 09:40:00,126.66,127.42,126.65,126.93,123346.0,123.4451,124.1858,123.4353,123.7082,123346.0
2021-09-20 09:50:00,126.9,126.96,126.24,126.61,144259.0,123.679,123.7375,123.0358,123.3964,144259.0
2021-09-20 10:00:00,126.59,126.75,126.31,126.6,100741.0,123.3769,123.5328,123.104,123.3866,100741.0
2021-09-20 10:10:00,126.56,126.8,126.3,126.8,102373.0,123.3476,123.5815,123.0942,123.5815,102373.0
2021-09-20 10:20:00,126.78,127.58,126.78,127.38,143209.0,123.562,124.3417,123.562,124.1468,143209.0
2021-09-20 10:30:00,127.35,127.46,126.81,127.0,99387.0,124.1176,124.2248,123.5913,123.7765,99387.0
2021-09-20 10:40:00,127.0,127.34,126.81,127.17,132957.0,123.7765,124.1078,123.5913,123.9422,132957.0
2021-09-20 10:50:00,127.1,127.27,126.82,127.04,61707.0,123.8739,124.0396,123.601,123.8155,61707.0
2021-09-20 11:00:00,127.02,127.3,126.9,127.26,88731.0,123.796,124.0689,123.679,124.0299,88731.0
2021-09-20 11:10:00,127.26,127.97,127.22,127.78,162116.0,124.0299,124.7218,123.9909,124.5367,162116.0
2021-09-20 11:20:00,127.79,127.89,127.08,127.08,131359.0,124.5464,124.6439,123.8544,123.8544,131359.0
2021-09-20 11:30:00,127.05,127.28,126.65,126.79,65095.0,123.8252,124.0494,123.4353,123.5718,65095.0
2021-09-20 11:40:00,126.77,127.18,126.73,127.04,235288.0,123.5523,123.9519,123.5133,123.8155,235288.0
2021-09-20 11:50:00,127.03,127.16,126.97,127.01,71387.0,123.8057,123.9324,123.7472,123.7862,71387.0
2021-09-20 12:00:00,127.01,127.11,126.93,127.04,76780.0,123.7862,123.8837,123.7082,123.8155,76780.0
2021-09-20 12:10:00,127.05,127.39,127.0,127.19,94170.0,123.8252,124.1566,123.7765,123.9616,94170.0
2021-09-20 12:20:00,127.18,127.23,126.98,127.11,61393.0,123.9519,124.0006,123.757,123.8837,61393.0
2021-09-20 12:30:00,127.12,127.19,126.72,126.77,68279.0,123.8934,123.9616,123.5036,123.5523,68279.0
2021-09-20 12:40:00,126.77,126.84,126.48,126.65,44923.0,123.5523,123.6205,123.2697,123.4353,44923.0
2021-09-20 12:50:00,126.64,126.69,126.22,126.23,69140.0,123.4256,123.4743,123.0163,123.026,69140.0
2021-09-20 13:00:00,126.25,126.33,125.78,125.83,87635.0,123.0455,123.1235,122.5874,122.6362,87635.0
2021-09-20 13:10:00,125.84,126.0,125.73,125.87,65730.0,122.6459,122.8018,122.5387,122.6751,65730.0
2021-09-20 13:20:00,125.89,126.35,125.8,126.34,70929.0,122.6946,123.143,122.6069,123.1332,70929.0
2021-09-20 13:30:00,126.32,126.48,126.15,126.39,72077.0,123.1137,123.2697,122.948,123.1819,72077.0
2021-09-20 13:40:00,126.39,126.46,126.12,126.33,64341.0,123.1819,123.2502,122.9188,123.1235,64341.0
2021-09-20 13:50:00,126.33,126.34,126.12,126.16,61998.0,123.1235,123.1332,122.9188,122.9578,61998.0
2021-09-20 14:00:00,126.19,126.23,125.83,125.9,56939.0,122.987,123.026,122.6362,122.7044,56939.0
2021-09-20 14:10:00,125.91,125.92,125.73,125.75,63677.0,122.7141,122.7239,122.5387,122.5582,63677.0
2021-09-20 14:20:00,125.72,125.86,125.38,125.53,71902.0,122.529,122.6654,122.1976,122.3438,71902.0
2021-09-20 14:30:00,125.54,125.57,125.16,125.2,143088.0,122.3535,122.3828,121.9832,122.0222,143088.0
2021-09-20 14:40:00,125.21,125.5,125.2,125.27,70623.0,122.0319,122.3145,122.0222,122.0904,70623.0
2021-09-20 14:50:00,125.27,125.51,125.02,125.25,164933.0,122.0904,122.3243,121.8467,122.0709,164933.0
2021-09-20 15:00:00,125.27,125.51,125.15,125.16,105593.0,122.0904,122.3243,121.9734,121.9832,105593.0
2021-09-20 15:10:00,125.17,125.26,124.67,124.8,112967.0,121.9929,122.0806,121.5056,121.6323,112967.0
2021-09-20 15:20:00,124.81,125.3,124.79,125.18,196681.0,121.6421,122.1196,121.6226,122.0027,196681.0
2021-09-20 15:30:00,125.18,125.26,124.9,125.09,184903.0,122.0027,122.0806,121.7298,121.9149,184903.0
2021-09-20 15:40:00,125.1,125.65,125.06,125.34,209236.0,121.9247,122.4607,121.8857,122.1586,209236.0
2021-09-20 15:50:00,125.35,125.7,125.26,125.63,639715.0,122.1683,122.5095,122.0806,122.4412,639715.0
2021-09-21 09:30:00,126.45,126.8,125.56,126.42,181913.0,123.2404,123.5815,122.373,123.2112,181913.0
2021-09-21 09:40:00,126.43,127.49,126.43,127.23,123992.0,123.2209,124.254,123.2209,124.0006,123992.0
2021-09-21 09:50:00,127.23,127.5,126.51,126.51,133423.0,124.0006,124.2638,123.2989,123.2989,133423.0
2021-09-21 10:00:00,126.57,126.83,126.42,126.68,123236.0,123.3574,123.6108,123.2112,123.4646,123236.0
2021-09-21 10:10:00,126.68,126.85,126.43,126.73,81069.0,123.4646,123.6303,123.2209,123.5133,81069.0
2021-09-21 10:20:00,126.77,127.0,126.6,126.88,110867.0,123.5523,123.7765,123.3866,123.6595,110867.0
2021-09-21 10:30:00,126.9,127.0,126.63,126.68,99600.0,123.679,123.7765,123.4159,123.4646,99600.0
2021-09-21 10:40:00,126.73,127.21,126.67,126.9,159550.0,123.5133,123.9811,123.4548,123.679,159550.0
2021-09-21 10:50:00,126.88,126.91,126.46,126.69,84944.0,123.6595,123.6888,123.2502,123.4743,84944.0
2021-09-21 11:00:00,126.63,126.7,126.24,126.42,113224.0,123.4159,123.4841,123.0358,123.2112,113224.0
2021-09-21 11:10:00,126.4,126.6,126.09,126.17,62938.0,123.1917,123.3866,122.8896,122.9675,62938.0
2021-09-21 11:20:00,126.18,126.41,126.01,126.1,60738.0,122.9773,123.2014,122.8116,122.8993,60738.0
2021-09-21 11:30:00,126.11,126.62,126.01,126.45,47805.0,122.9091,123.4061,122.8116,123.2404,47805.0
2021-09-21 11:40:00,126.43,126.66,126.21,126.65,59757.0,123.2209,123.4451,123.0065,123.4353,59757.0
2021-09-21 11:50:00,126.63,126.84,126.57,126.71,70935.0,123.4159,123.6205,123.3574,123.4938,70935.0
2021-09-21 12:00:00,126.72,126.79,126.55,126.64,68415.0,123.5036,123.5718,123.3379,123.4256,68415.0
2021-09-21 12:10:00,126.64,126.82,126.44,126.52,180483.0,123.4256,123.601,123.2307,123.3086,180483.0
2021-09-21 12:20:00,126.58,126.67,126.32,126.43,60023.0,123.3671,123.4548,123.1137,123.2209,60023.0
2021-09-21 12:30:00,126.43,126.45,126.15,126.35,44678.0,123.2209,123.2404,122.948,123.143,44678.0
2021-09-21 12:40:00,126.34,126.42,126.22,126.33,42866.0,123.1332,123.2112,123.0163,123.1235,42866.0
2021-09-21 12:50:00,126.31,126.31,125.98,126.12,57507.0,123.104,123.104,122.7824,122.9188,57507.0
2021-09-21 13:00:00,126.13,126.14,125.78,125.93,46316.0,122.9285,122.9383,122.5874,122.7336,46316.0
2021-09-21 13:10:00,125.93,125.94,125.72,125.87,40214.0,122.7336,122.7434,122.529,122.6751,40214.0
2021-09-21 13:20:00,125.86,125.91,125.51,125.57,51615.0,122.6654,122.7141,122.3243,122.3828,51615.0
2021-09-21 13:30:00,125.58,125.69,125.46,125.62,51532.0,122.3925,122.4997,122.2756,122.4315,51532.0
2021-09-21 13:40:00,125.64,125.67,125.39,125.5,39442.0,122.451,122.4802,122.2073,122.3145,39442.0
2021-09-21 13:50:00,125.49,125.58,125.32,125.4,40768.0,122.3048,122.3925,122.1391,122.2171,40768.0
2021-09-21 14:00:00,125.4,125.72,125.4,125.59,35402.0,122.2171,122.529,122.2171,122.4023,35402.0
2021-09-21 14:10:00,125.59,125.79,125.38,125.64,62103.0,122.4023,122.5972,122.1976,122.451,62103.0
2021-09-21 14:20:00,125.63,125.63,125.23,125.25,67646.0,122.4412,122.4412,122.0514,122.0709,67646.0
2021-09-21 14:30:00,125.27,125.67,125.25,125.6,101741.0,122.0904,122.4802,122.0709,122.412,101741.0
2021-09-21 14:40:00,125.58,125.74,125.48,125.65,51387.0,122.3925,122.5484,122.295,122.4607,51387.0
2021-09-21 14:50:00,125.71,126.03,125.6,125.67,59066.0,122.5192,122.8311,122.412,122.4802,59066.0
2021-09-21 15:00:00,125.7,125.97,125.67,125.79,71538.0,122.5095,122.7726,122.4802,122.5972,71538.0
2021-09-21 15:10:00,125.76,125.95,125.55,125.55,81163.0,122.5679,122.7531,122.3633,122.3633,81163.0
2021-09-21 15:20:00,125.57,125.8,125.5,125.7,120992.0,122.3828,122.6069,122.3145,122.5095,120992.0
2021-09-21 15:30:00,125.67,125.76,125.32,125.53,93952.0,122.4802,122.5679,122.1391,122.3438,93952.0
2021-09-21 15:40:00,125.5,125.62,125.15,125.22,168932.0,122.3145,122.4315,121.9734,122.0416,168932.0
2021-09-21 15:50:00,125.23,125.4,124.85,124.87,438124.0,122.0514,122.2171,121.681,121.7005,438124.0
2021-09-22 09:30:00,125.7,126.75,125.45,126.75,142009.0,122.5095,123.5328,122.2658,123.5328,142009.0
2021-09-22 09:40:00,126.74,126.98,126.32,126.38,108676.0,123.5231,123.757,123.1137,123.1722,108676.0
2021-09-22 09:50:00,126.36,126.82,126.24,126.75,42263.0,123.1527,123.601,123.0358,123.5328,42263.0
2021-09-22 10:00:00,126.75,127.16,126.67,127.0,115317.0,123.5328,123.9324,123.4548,123.7765,115317.0
2021-09-22 10:10:00,127.01,127.24,126.94,127.14,122147.0,123.7862,124.0104,123.718,123.9129,122147.0
2021-09-22 10:20:00,127.15,127.38,127.1,127.26,75231.0,123.9227,124.1468,123.8739,124.0299,75231.0
2021-09-22 10:30:00,127.26,127.3,127.03,127.1,51676.0,124.0299,124.0689,123.8057,123.8739,51676.0
2021-09-22 10:40:00,127.09,127.09,126.79,126.91,33231.0,123.8642,123.8642,123.5718,123.6888,33231.0
2021-09-22 10:50:00,126.92,127.0,126.84,127.0,29387.0,123.6985,123.7765,123.6205,123.7765,29387.0
2021-09-22 11:00:00,126.99,127.04,126.88,126.92,40887.0,123.7667,123.8155,123.6595,123.6985,40887.0
2021-09-22 11:10:00,126.93,126.94,126.75,126.79,28433.0,123.7082,123.718,123.5328,123.5718,28433.0
2021-09-22 11:20:00,126.74,126.93,126.72,126.79,32618.0,123.5231,123.7082,123.5036,123.5718,32618.0
2021-09-22 11:30:00,126.77,127.03,126.77,126.98,33336.0,123.5523,123.8057,123.5523,123.757,33336.0
2021-09-22 11:40:00,126.97,127.03,126.94,126.98,49028.0,123.7472,123.8057,123.718,123.757,49028.0
2021-09-22 11:50:00,126.98,127.2,126.97,127.02,135781.0,123.757,123.9714,123.7472,123.796,135781.0
2021-09-22 12:00:00,127.03,127.03,126.89,126.96,23088.0,123.8057,123.8057,123.6693,123.7375,23088.0
2021-09-22 12:10:00,126.97,127.02,126.92,126.95,39503.0,123.7472,123.796,123.6985,123.7277,39503.0
2021-09-22 12:20:00,126.97,127.03,126.91,126.91,35857.0,123.7472,123.8057,123.6888,123.6888,35857.0
2021-09-22 12:30:00,126.92,127.1,126.9,127.06,72427.0,123.6985,123.8739,123.679,123.8349,72427.0
2021-09-22 12:40:00,127.05,127.05,126.82,126.86,22569.0,123.8252,123.8252,123.601,123.64,22569.0
2021-09-22 12:50:00,126.85,126.85,126.64,126.69,15089.0,123.6303,123.6303,123.4256,123.4743,15089.0
2021-09-22 13:00:00,126.66,126.69,126.5,126.51,19692.0,123.4451,123.4743,123.2892,123.2989,19692.0
2021-09-22 13:10:00,126.5,126.86,126.48,126.8,96086.0,123.2892,123.64,123.2697,123.5815,96086.0
2021-09-22 13:20:00,126.78,127.1,126.67,126.96,127711.0,123.562,123.8739,123.4548,123.7375,127711.0
2021-09-22 13:30:00,126.95,127.03,126.67,126.83,40796.0,123.7277,123.8057,123.4548,123.6108,40796.0
2021-09-22 13:40:00,126.8,127.12,126.78,126.93,143880.0,123.5815,123.8934,123.562,123.7082,143880.0
2021-09-22 13:50:00,126.94,127.17,126.88,127.05,122147.0,123.718,123.9422,123.6595,123.8252,122147.0
2021-09-22 14:00:00,127.02,127.65,126.69,127.61,113108.0,123.796,124.41,123.4743,124.371,113108.0
2021-09-22 14:10:00,127.6,128.08,127.59,127.78,96866.0,124.3612,124.8291,124.3515,124.5367,96866.0
2021-09-22 14:20:00,127.78,128.1,127.62,128.03,97655.0,124.5367,124.8485,124.3807,124.7803,97655.0
2021-09-22 14:30:00,128.01,128.17,127.67,127.78,121873.0,124.7608,124.9168,124.4295,124.5367,121873.0
2021-09-22 14:40:00,127.75,127.78,127.35,127.38,53148.0,124.5074,124.5367,124.1176,124.1468,53148.0
2021-09-22 14:50:00,127.35,127.66,127.13,127.6,70325.0,124.1176,124.4197,123.9032,124.3612,70325.0
2021-09-22 15:00:00,127.62,127.68,127.4,127.61,81542.0,124.3807,124.4392,124.1663,124.371,81542.0
2021-09-22 15:10:00,127.6,128.13,127.55,128.11,65794.0,124.3612,124.8778,124.3125,124.8583,65794.0
2021-09-22 15:20:00,128.1,128.24,127.88,127.9,71066.0,124.8485,124.985,124.6341,124.6536,71066.0
2021-09-22 15:30:00,127.88,127.91,127.65,127.91,79491.0,124.6341,124.6634,124.41,124.6634,79491.0
2021-09-22 15:40:00,127.91,127.95,127.62,127.66,106290.0,124.6634,124.7024,124.3807,124.4197,106290.0
2021-09-22 15:50:00,127.65,127.96,127.62,127.78,369099.0,124.41,124.7121,124.3807,124.5367,369099.0
2021-09-23 09:30:00,128.26,129.41,128.01,129.22,192589.0,125.0045,126.1253,124.7608,125.9401,192589.0
2021-09-23 09:40:00,129.25,129.98,129.2,129.86,171360.0,125.9694,126.6808,125.9206,126.5639,171360.0
2021-09-23 09:50:00,129.89,130.08,129.64,129.86,193041.0,126.5931,126.7783,126.3495,126.5639,193041.0
2021-09-23 10:00:00,129.85,130.76,129.85,130.75,191522.0,126.5541,127.441,126.5541,127.4313,191522.0
2021-09-23 10:10:00,130.77,130.99,130.5,130.96,185068.0,127.4508,127.6652,127.1876,127.636,185068.0
2021-09-23 10:20:00,130.97,131.06,130.82,131.01,130767.0,127.6457,127.7334,127.4995,127.6847,130767.0
2021-09-23 10:30:00,130.97,131.19,130.83,130.89,114693.0,127.6457,127.8601,127.5093,127.5677,114693.0
2021-09-23 10:40:00,130.93,131.05,130.74,130.95,93784.0,127.6067,127.7237,127.4215,127.6262,93784.0
2021-09-23 10:50:00,130.98,131.28,130.98,131.22,101493.0,127.6554,127.9478,127.6554,127.8894,101493.0
2021-09-23 11:00:00,131.24,131.3,131.06,131.15,154675.0,127.9088,127.9673,127.7334,127.8211,154675.0
2021-09-23 11:10:00,131.14,131.24,130.94,130.94,85844.0,127.8114,127.9088,127.6165,127.6165,85844.0
2021-09-23 11:20:00,130.93,131.37,130.85,131.3,131913.0,127.6067,128.0355,127.5287,127.9673,131913.0
2021-09-23 11:30:00,131.32,131.52,131.09,131.15,118382.0,127.9868,128.1817,127.7627,127.8211,118382.0
2021-09-23 11:40:00,131.16,131.47,131.07,131.47,82677.0,127.8309,128.133,127.7432,128.133,82677.0
2021-09-23 11:50:00,131.47,131.66,131.37,131.66,72851.0,128.133,128.3182,128.0355,128.3182,72851.0
2021-09-23 12:00:00,131.7,131.89,131.35,131.37,139228.0,128.3572,128.5423,128.0161,128.0355,139228.0
2021-09-23 12:10:00,131.34,131.4,131.17,131.28,49765.0,128.0063,128.0648,127.8406,127.9478,49765.0
2021-09-23 12:20:00,131.28,131.35,131.09,131.19,69126.0,127.9478,128.0161,127.7627,127.8601,69126.0
2021-09-23 12:30:00,131.21,131.23,130.97,131.01,69788.0,127.8796,127.8991,127.6457,127.6847,69788.0
2021-09-23 12:40:00,131.02,131.15,130.78,130.82,89119.0,127.6944,127.8211,127.4605,127.4995,89119.0
2021-09-23 12:50:00,130.83,130.87,130.53,130.53,48827.0,127.5093,127.5482,127.2169,127.2169,48827.0
2021-09-23 13:00:00,130.54,130.65,130.5,130.64,78017.0,127.2266,127.3338,127.1876,127.3241,78017.0
2021-09-23 13:10:00,130.63,130.64,130.39,130.4,54696.0,127.3143,127.3241,127.0804,127.0902,54696.0
2021-09-23 13:20:00,130.39,130.45,130.35,130.42,72261.0,127.0804,127.1389,127.0414,127.1097,72261.0
2021-09-23 13:30:00,130.42,130.7,130.35,130.7,80179.0,127.1097,127.3826,127.0414,127.3826,80179.0
2021-09-23 13:40:00,130.69,131.0,130.69,130.92,136468.0,127.3728,127.6749,127.3728,127.597,136468.0
2021-09-23 13:50:00,130.94,131.01,130.76,131.0,109799.0,127.6165,127.6847,127.441,127.6749,109799.0
2021-09-23 14:00:00,130.99,131.18,130.66,130.7,70564.0,127.6652,127.8504,127.3436,127.3826,70564.0
2021-09-23 14:10:00,130.69,130.85,130.56,130.83,88501.0,127.3728,127.5287,127.2461,127.5093,88501.0
2021-09-23 14:20:00,130.83,131.17,130.8,131.12,105442.0,127.5093,127.8406,127.48,127.7919,105442.0
2021-09-23 14:30:00,131.13,131.25,131.0,131.11,81684.0,127.8016,127.9186,127.6749,127.7821,81684.0
2021-09-23 14:40:00,131.13,131.24,130.97,130.98,69121.0,127.8016,127.9088,127.6457,127.6554,69121.0
2021-09-23 14:50:00,130.99,131.05,130.81,130.89,102651.0,127.6652,127.7237,127.4898,127.5677,102651.0
2021-09-23 15:00:00,130.9,130.91,130.77,130.78,55401.0,127.5775,127.5872,127.4508,127.4605,55401.0
2021-09-23 15:10:00,130.78,130.96,130.74,130.91,68673.0,127.4605,127.636,127.4215,127.5872,68673.0
2021-09-23 15:20:00,130.92,131.02,130.9,130.94,81956.0,127.597,127.6944,127.5775,127.6165,81956.0
2021-09-23 15:30:00,130.92,131.0,130.75,131.0,96227.0,127.597,127.6749,127.4313,127.6749,96227.0
2021-09-23 15:40:00,131.0,131.06,130.81,131.04,133460.0,127.6749,127.7334,127.4898,127.7139,133460.0
2021-09-23 15:50:00,131.04,131.13,130.72,130.93,790218.0,127.7139,127.8016,127.402,127.6067,790218.0
2021-09-24 09:30:00,130.17,130.74,130.03,130.06,73544.0,126.866,127.4215,126.7296,126.7588,73544.0
2021-09-24 09:40:00,130.1,130.43,130.08,130.31,60323.0,126.7978,127.1194,126.7783,127.0025,60323.0
2021-09-24 09:50:00,130.28,130.47,130.24,130.47,48342.0,126.9732,127.1584,126.9342,127.1584,48342.0
2021-09-24 10:00:00,130.54,130.71,130.17,130.18,25536.0,127.2266,127.3923,126.866,126.8758,25536.0
2021-09-24 10:10:00,130.14,130.25,129.63,129.71,42998.0,126.8368,126.944,126.3397,126.4177,42998.0
2021-09-24 10:20:00,129.71,129.83,129.63,129.67,54938.0,126.4177,126.5346,126.3397,126.3787,54938.0
2021-09-24 10:30:00,129.68,129.87,129.67,129.74,56627.0,126.3884,126.5736,126.3787,126.4469,56627.0
2021-09-24 10:40:00,129.73,129.78,129.49,129.53,60248.0,126.4372,126.4859,126.2033,126.2422,60248.0
2021-09-24 10:50:00,129.52,129.52,129.29,129.34,27672.0,126.2325,126.2325,126.0083,126.0571,27672.0
2021-09-24 11:00:00,129.35,129.49,129.32,129.42,16564.0,126.0668,126.2033,126.0376,126.135,16564.0
2021-09-24 11:10:00,129.38,129.42,129.17,129.24,60689.0,126.0961,126.135,125.8914,125.9596,60689.0
2021-09-24 11:20:00,129.24,129.31,129.08,129.15,52942.0,125.9596,126.0278,125.8037,125.8719,52942.0
2021-09-24 11:30:00,129.14,129.44,129.14,129.41,56944.0,125.8621,126.1545,125.8621,126.1253,56944.0
2021-09-24 11:40:00,129.42,129.5,129.42,129.44,36855.0,126.135,126.213,126.135,126.1545,36855.0
2021-09-24 11:50:00,129.46,129.62,129.45,129.46,35837.0,126.174,126.33,126.1643,126.174,35837.0
2021-09-24 12:00:00,129.45,129.49,129.15,129.49,97863.0,126.1643,126.2033,125.8719,126.2033,97863.0
2021-09-24 12:10:00,129.49,129.94,129.45,129.57,49365.0,126.2033,126.6418,126.1643,126.2812,49365.0
2021-09-24 12:20:00,129.6,129.63,129.45,129.47,79303.0,126.3105,126.3397,126.1643,126.1838,79303.0
2021-09-24 12:30:00,129.48,129.59,129.47,129.57,50792.0,126.1935,126.3007,126.1838,126.2812,50792.0
2021-09-24 12:40:00,129.57,129.69,129.57,129.6,49414.0,126.2812,126.3982,126.2812,126.3105,49414.0
2021-09-24 12:50:00,129.59,129.63,129.46,129.52,33520.0,126.3007,126.3397,126.174,126.2325,33520.0
2021-09-24 13:00:00,129.52,129.55,129.45,129.46,35234.0,126.2325,126.2617,126.1643,126.174,35234.0
2021-09-24 13:10:00,129.46,129.57,129.39,129.4,31264.0,126.174,126.2812,126.1058,126.1155,31264.0
2021-09-24 13:20:00,129.4,129.43,129.31,129.31,24162.0,126.1155,126.1448,126.0278,126.0278,24162.0
2021-09-24 13:30:00,129.31,129.32,129.09,129.16,33757.0,126.0278,126.0376,125.8134,125.8816,33757.0
2021-09-24 13:40:00,129.15,129.34,129.13,129.27,23134.0,125.8719,126.0571,125.8524,125.9888,23134.0
2021-09-24 13:50:00,129.26,129.28,129.13,129.13,20675.0,125.9791,125.9986,125.8524,125.8524,20675.0
2021-09-24 14:00:00,129.14,129.24,129.1,129.1,30155.0,125.8621,125.9596,125.8232,125.8232,30155.0
2021-09-24 14:10:00,129.1,129.27,129.05,129.22,25792.0,125.8232,125.9888,125.7744,125.9401,25792.0
2021-09-24 14:20:00,129.2,129.35,129.19,129.33,48462.0,125.9206,126.0668,125.9109,126.0473,48462.0
2021-09-24 14:30:00,129.34,129.41,129.33,129.34,30513.0,126.0571,126.1253,126.0473,126.0571,30513.0
2021-09-24 14:40:00,129.34,129.51,129.3,129.46,54736.0,126.0571,126.2228,126.0181,126.174,54736.0
2021-09-24 14:50:00,129.45,129.55,129.4,129.54,27302.0,126.1643,126.2617,126.1155,126.252,27302.0
2021-09-24 15:00:00,129.54,129.57,129.35,129.4,41445.0,126.252,126.2812,126.0668,126.1155,41445.0
2021-09-24 15:10:00,129.41,129.43,129.32,129.43,31442.0,126.1253,126.1448,126.0376,126.1448,31442.0
2021-09-24 15:20:00,129.41,129.64,129.41,129.54,39853.0,126.1253,126.3495,126.1253,126.252,39853.0
2021-09-24 15:30:00,129.55,129.71,129.46,129.47,134000.0,126.2617,126.4177,126.174,126.1838,134000.0
2021-09-24 15:40:00,129.49,129.58,129.32,129.43,91268.0,126.2033,126.291,126.0376,126.1448,91268.0
2021-09-24 15:50:00,129.42,129.56,129.41,129.45,233729.0,126.135,126.2715,126.1253,126.1643,233729.0
2021-09-27 09:30:00,128.45,128.83,127.9,128.11,87176.0,125.1897,125.56,124.6536,124.8583,87176.0
2021-09-27 09:40:00,128.07,128.5,127.86,128.47,86686.0,124.8193,125.2384,124.6146,125.2092,86686.0
2021-09-27 09:50:00,128.47,128.57,128.24,128.26,54798.0,125.2092,125.3066,124.985,125.0045,54798.0
2021-09-27 10:00:00,128.26,128.46,128.02,128.2,46359.0,125.0045,125.1994,124.7706,124.946,46359.0
2021-09-27 10:10:00,128.2,128.62,128.2,128.47,28528.0,124.946,125.3553,124.946,125.2092,28528.0
2021-09-27 10:20:00,128.5,128.57,128.25,128.33,18292.0,125.2384,125.3066,124.9947,125.0727,18292.0
2021-09-27 10:30:00,128.33,128.65,128.32,128.54,33146.0,125.0727,125.3846,125.063,125.2774,33146.0
2021-09-27 10:40:00,128.54,128.58,128.25,128.26,26612.0,125.2774,125.3164,124.9947,125.0045,26612.0
2021-09-27 10:50:00,128.28,128.31,127.94,128.02,33206.0,125.024,125.0532,124.6926,124.7706,33206.0
2021-09-27 11:00:00,128.03,128.42,127.97,128.05,35049.0,124.7803,125.1604,124.7218,124.7998,35049.0
2021-09-27 11:10:00,128.03,128.14,127.95,128.0,65259.0,124.7803,124.8875,124.7024,124.7511,65259.0
2021-09-27 11:20:00,128.02,128.14,127.86,128.0,83594.0,124.7706,124.8875,124.6146,124.7511,83594.0
2021-09-27 11:30:00,127.99,128.12,127.95,128.09,36682.0,124.7413,124.868,124.7024,124.8388,36682.0
2021-09-27 11:40:00,128.08,128.2,127.94,128.15,77967.0,124.8291,124.946,124.6926,124.8973,77967.0
2021-09-27 11:50:00,128.16,128.18,127.89,128.03,51224.0,124.907,124.9265,124.6439,124.7803,51224.0
2021-09-27 12:00:00,128.06,128.08,127.88,127.92,39772.0,124.8096,124.8291,124.6341,124.6731,39772.0
2021-09-27 12:10:00,127.93,128.1,127.92,128.04,28169.0,124.6829,124.8485,124.6731,124.7901,28169.0
2021-09-27 12:20:00,128.03,128.08,127.98,128.02,33431.0,124.7803,124.8291,124.7316,124.7706,33431.0
2021-09-27 12:30:00,128.01,128.07,127.6,127.64,48362.0,124.7608,124.8193,124.3612,124.4002,48362.0
2021-09-27 12:40:00,127.62,127.66,127.3,127.32,45242.0,124.3807,124.4197,124.0689,124.0883,45242.0
2021-09-27 12:50:00,127.3,127.41,127.25,127.4,42365.0,124.0689,124.1761,124.0201,124.1663,42365.0
2021-09-27 13:00:00,127.4,127.7,127.4,127.61,34465.0,124.1663,124.4587,124.1663,124.371,34465.0
2021-09-27 13:10:00,127.65,127.87,127.56,127.83,41502.0,124.41,124.6244,124.3223,124.5854,41502.0
2021-09-27 13:20:00,127.85,127.91,127.74,127.81,42593.0,124.6049,124.6634,124.4977,124.5659,42593.0
2021-09-27 13:30:00,127.81,127.83,127.51,127.56,33321.0,124.5659,124.5854,124.2735,124.3223,33321.0
2021-09-27 13:40:00,127.55,127.56,127.45,127.55,18460.0,124.3125,124.3223,124.215,124.3125,18460.0
2021-09-27 13:50:00,127.55,127.56,127.46,127.52,43954.0,124.3125,124.3223,124.2248,124.2833,43954.0
2021-09-27 14:00:00,127.53,127.73,127.47,127.68,50448.0,124.293,124.4879,124.2345,124.4392,50448.0
2021-09-27 14:10:00,127.68,127.84,127.58,127.8,19390.0,124.4392,124.5951,124.3417,124.5562,19390.0
2021-09-27 14:20:00,127.81,127.82,127.71,127.8,18728.0,124.5659,124.5757,124.4684,124.5562,18728.0
2021-09-27 14:30:00,127.81,127.86,127.72,127.79,33048.0,124.5659,124.6146,124.4782,124.5464,33048.0
2021-09-27 14:40:00,127.79,127.94,127.77,127.79,30553.0,124.5464,124.6926,124.5269,124.5464,30553.0
2021-09-27 14:50:00,127.79,127.98,127.79,127.91,57462.0,124.5464,124.7316,124.5464,124.6634,57462.0
2021-09-27 15:00:00,127.9,128.11,127.88,128.11,51061.0,124.6536,124.8583,124.6341,124.8583,51061.0
2021-09-27 15:10:00,128.11,128.39,128.09,128.22,134211.0,124.8583,125.1312,124.8388,124.9655,134211.0
2021-09-27 15:20:00,128.22,128.31,128.02,128.08,35478.0,124.9655,125.0532,124.7706,124.8291,35478.0
2021-09-27 15:30:00,128.08,128.23,128.0,128.0,71284.0,124.8291,124.9752,124.7511,124.7511,71284.0
2021-09-27 15:40:00,128.0,128.06,127.66,127.68,109088.0,124.7511,124.8096,124.4197,124.4392,109088.0
2021-09-27 15:50:00,127.67,127.84,127.54,127.73,267126.0,124.4295,124.5951,124.3028,124.4879,267126.0
2021-09-28 09:30:00,126.72,127.57,126.71,127.52,107870.0,123.5036,124.332,123.4938,124.2833,107870.0
2021-09-28 09:40:00,127.52,127.71,127.07,127.12,56468.0,124.2833,124.4684,123.8447,123.8934,56468.0
2021-09-28 09:50:00,127.12,127.33,126.86,127.28,57960.0,123.8934,124.0981,123.64,124.0494,57960.0
2021-09-28 10:00:00,127.25,127.43,126.73,127.21,87381.0,124.0201,124.1956,123.5133,123.9811,87381.0
2021-09-28 10:10:00,127.17,127.39,126.77,126.8,81241.0,123.9422,124.1566,123.5523,123.5815,81241.0
2021-09-28 10:20:00,126.71,126.86,126.64,126.85,73480.0,123.4938,123.64,123.4256,123.6303,73480.0
2021-09-28 10:30:00,126.84,126.84,126.12,126.27,89201.0,123.6205,123.6205,122.9188,123.065,89201.0
2021-09-28 10:40:00,126.25,126.48,126.12,126.35,78835.0,123.0455,123.2697,122.9188,123.143,78835.0
2021-09-28 10:50:00,126.32,126.55,126.25,126.48,39286.0,123.1137,123.3379,123.0455,123.2697,39286.0
2021-09-28 11:00:00,126.5,126.63,126.36,126.38,43772.0,123.2892,123.4159,123.1527,123.1722,43772.0
2021-09-28 11:10:00,126.36,126.52,126.3,126.5,32180.0,123.1527,123.3086,123.0942,123.2892,32180.0
2021-09-28 11:20:00,126.52,126.67,126.29,126.34,85791.0,123.3086,123.4548,123.0845,123.1332,85791.0
2021-09-28 11:30:00,126.31,126.74,126.23,126.71,115892.0,123.104,123.5231,123.026,123.4938,115892.0
2021-09-28 11:40:00,126.7,126.71,126.13,126.23,35744.0,123.4841,123.4938,122.9285,123.026,35744.0
2021-09-28 11:50:00,126.21,126.5,126.21,126.36,50157.0,123.0065,123.2892,123.0065,123.1527,50157.0
2021-09-28 12:00:00,126.34,126.57,126.16,126.48,31566.0,123.1332,123.3574,122.9578,123.2697,31566.0
2021-09-28 12:10:00,126.47,126.63,126.42,126.51,54424.0,123.2599,123.4159,123.2112,123.2989,54424.0
2021-09-28 12:20:00,126.51,126.52,126.31,126.32,39916.0,123.2989,123.3086,123.104,123.1137,39916.0
2021-09-28 12:30:00,126.3,126.37,126.09,126.26,50087.0,123.0942,123.1625,122.8896,123.0552,50087.0
2021-09-28 12:40:00,126.24,126.3,126.01,126.02,38182.0,123.0358,123.0942,122.8116,122.8213,38182.0
2021-09-28 12:50:00,126.03,126.35,125.86,126.08,100156.0,122.8311,123.143,122.6654,122.8798,100156.0
2021-09-28 13:00:00,126.07,126.16,125.95,126.1,36203.0,122.8701,122.9578,122.7531,122.8993,36203.0
2021-09-28 13:10:00,126.12,126.26,126.09,126.2,23933.0,122.9188,123.0552,122.8896,122.9968,23933.0
2021-09-28 13:20:00,126.21,126.45,126.12,126.38,25481.0,123.0065,123.2404,122.9188,123.1722,25481.0
2021-09-28 13:30:00,126.37,126.45,126.29,126.44,46910.0,123.1625,123.2404,123.0845,123.2307,46910.0
2021-09-28 13:40:00,126.45,126.64,126.38,126.47,27531.0,123.2404,123.4256,123.1722,123.2599,27531.0
2021-09-28 13:50:00,126.45,126.54,126.36,126.37,28266.0,123.2404,123.3281,123.1527,123.1625,28266.0
2021-09-28 14:00:00,126.38,126.41,126.21,126.24,27607.0,123.1722,123.2014,123.0065,123.0358,27607.0
2021-09-28 14:10:00,126.22,126.47,126.11,126.47,36453.0,123.0163,123.2599,122.9091,123.2599,36453.0
2021-09-28 14:20:00,126.44,126.74,126.42,126.69,49905.0,123.2307,123.5231,123.2112,123.4743,49905.0
2021-09-28 14:30:00,126.68,126.68,126.3,126.49,62943.0,123.4646,123.4646,123.0942,123.2794,62943.0
2021-09-28 14:40:00,126.5,127.01,126.48,126.85,56964.0,123.2892,123.7862,123.2697,123.6303,56964.0
2021-09-28 14:50:00,126.86,126.92,126.72,126.85,52948.0,123.64,123.6985,123.5036,123.6303,52948.0
2021-09-28 15:00:00,126.85,126.93,126.65,126.83,51553.0,123.6303,123.7082,123.4353,123.6108,51553.0
2021-09-28 15:10:00,126.78,126.84,126.59,126.6,45444.0,123.562,123.6205,123.3769,123.3866,45444.0
2021-09-28 15:20:00,126.57,126.67,126.3,126.37,53966.0,123.3574,123.4548,123.0942,123.1625,53966.0
2021-09-28 15:30:00,126.35,126.75,126.29,126.54,80567.0,123.143,123.5328,123.0845,123.3281,80567.0
2021-09-28 15:40:00,126.54,126.86,126.45,126.45,103810.0,123.3281,123.64,123.2404,123.2404,103810.0
2021-09-28 15:50:00,126.47,126.67,126.08,126.31,379648.0,123.2599,123.4548,122.8798,123.104,379648.0
2021-09-29 09:30:00,126.41,126.82,126.0,126.46,93502.0,123.2014,123.601,122.8018,123.2502,93502.0
2021-09-29 09:40:00,126.45,126.78,126.25,126.73,33412.0,123.2404,123.562,123.0455,123.5133,33412.0
2021-09-29 09:50:00,126.81,127.1,126.8,126.95,27510.0,123.5913,123.8739,123.5815,123.7277,27510.0
2021-09-29 10:00:00,126.96,127.1,126.73,126.83,31190.0,123.7375,123.8739,123.5133,123.6108,31190.0
2021-09-29 10:10:00,126.82,126.97,126.67,126.93,32534.0,123.601,123.7472,123.4548,123.7082,32534.0
2021-09-29 10:20:00,126.93,127.72,126.93,127.62,173696.0,123.7082,124.4782,123.7082,124.3807,173696.0
2021-09-29 10:30:00,127.63,127.78,127.35,127.59,259200.0,124.3905,124.5367,124.1176,124.3515,259200.0
2021-09-29 10:40:00,127.58,127.96,127.58,127.85,70377.0,124.3417,124.7121,124.3417,124.6049,70377.0
2021-09-29 10:50:00,127.85,127.88,127.59,127.68,69008.0,124.6049,124.6341,124.3515,124.4392,69008.0
2021-09-29 11:00:00,127.69,128.24,127.65,128.11,75677.0,124.449,124.985,124.41,124.8583,75677.0
2021-09-29 11:10:00,128.08,128.21,127.98,128.15,55250.0,124.8291,124.9558,124.7316,124.8973,55250.0
2021-09-29 11:20:00,128.17,128.2,127.97,128.0,51438.0,124.9168,124.946,124.7218,124.7511,51438.0
2021-09-29 11:30:00,128.0,128.07,127.89,127.94,61785.0,124.7511,124.8193,124.6439,124.6926,61785.0
2021-09-29 11:40:00,127.94,128.22,127.83,128.22,38528.0,124.6926,124.9655,124.5854,124.9655,38528.0
2021-09-29 11:50:00,128.22,128.45,128.19,128.26,62999.0,124.9655,125.1897,124.9363,125.0045,62999.0
2021-09-29 12:00:00,128.27,128.29,128.12,128.12,46490.0,125.0142,125.0337,124.868,124.868,46490.0
2021-09-29 12:10:00,128.11,128.27,128.05,128.26,75773.0,124.8583,125.0142,124.7998,125.0045,75773.0
2021-09-29 12:20:00,128.23,128.25,127.86,127.86,49440.0,124.9752,124.9947,124.6146,124.6146,49440.0
2021-09-29 12:30:00,127.87,128.02,127.87,128.0,61152.0,124.6244,124.7706,124.6244,124.7511,61152.0
2021-09-29 12:40:00,128.0,128.01,127.82,128.0,62910.0,124.7511,124.7608,124.5757,124.7511,62910.0
2021-09-29 12:50:00,127.98,128.31,127.98,128.24,51983.0,124.7316,125.0532,124.7316,124.985,51983.0
2021-09-29 13:00:00,128.24,128.27,127.84,128.09,36565.0,124.985,125.0142,124.5951,124.8388,36565.0
2021-09-29 13:10:00,128.12,128.25,128.05,128.13,47939.0,124.868,124.9947,124.7998,124.8778,47939.0
2021-09-29 13:20:00,128.12,128.22,128.01,128.07,38224.0,124.868,124.9655,124.7608,124.8193,38224.0
2021-09-29 13:30:00,128.06,128.08,127.89,127.94,112105.0,124.8096,124.8291,124.6439,124.6926,112105.0
2021-09-29 13:40:00,127.96,128.12,127.85,127.95,41501.0,124.7121,124.868,124.6049,124.7024,41501.0
2021-09-29 13:50:00,127.97,128.25,127.95,128.24,40551.0,124.7218,124.9947,124.7024,124.985,40551.0
2021-09-29 14:00:00,128.24,128.48,128.14,128.46,56332.0,124.985,125.2189,124.8875,125.1994,56332.0
2021-09-29 14:10:00,128.48,128.75,128.45,128.46,70592.0,125.2189,125.482,125.1897,125.1994,70592.0
2021-09-29 14:20:00,128.46,128.62,128.41,128.47,61560.0,125.1994,125.3553,125.1507,125.2092,61560.0
2021-09-29 14:30:00,128.48,128.57,128.4,128.43,54703.0,125.2189,125.3066,125.1409,125.1702,54703.0
2021-09-29 14:40:00,128.42,128.69,128.41,128.49,56203.0,125.1604,125.4236,125.1507,125.2286,56203.0
2021-09-29 14:50:00,128.52,128.59,128.46,128.49,52301.0,125.2579,125.3261,125.1994,125.2286,52301.0
2021-09-29 15:00:00,128.49,128.54,128.2,128.23,46770.0,125.2286,125.2774,124.946,124.9752,46770.0
2021-09-29 15:10:00,128.22,128.49,128.22,128.4,43165.0,124.9655,125.2286,124.9655,125.1409,43165.0
2021-09-29 15:20:00,128.39,128.48,128.32,128.41,52283.0,125.1312,125.2189,125.063,125.1507,52283.0
2021-09-29 15:30:00,128.41,128.5,128.37,128.39,84104.0,125.1507,125.2384,125.1117,125.1312,84104.0
2021-09-29 15:40:00,128.39,128.41,128.27,128.3,70766.0,125.1312,125.1507,125.0142,125.0435,70766.0
2021-09-29 15:50:00,128.3,128.36,128.04,128.17,256094.0,125.0435,125.1019,124.7901,124.9168,256094.0
2021-09-30 09:30:00,128.83,129.27,128.62,128.63,95201.0,125.56,125.9888,125.3553,125.3651,95201.0
2021-09-30 09:40:00,128.59,128.61,128.0,128.33,37907.0,125.3261,125.3456,124.7511,125.0727,37907.0
2021-09-30 09:50:00,128.34,128.4,127.92,128.02,46325.0,125.0825,125.1409,124.6731,124.7706,46325.0
2021-09-30 10:00:00,127.93,127.98,127.57,127.76,41772.0,124.6829,124.7316,124.332,124.5172,41772.0
2021-09-30 10:10:00,127.81,127.87,127.48,127.83,33589.0,124.5659,124.6244,124.2443,124.5854,33589.0
2021-09-30 10:20:00,127.85,128.08,127.7,127.87,71548.0,124.6049,124.8291,124.4587,124.6244,71548.0
2021-09-30 10:30:00,127.91,128.04,127.69,127.95,47673.0,124.6634,124.7901,124.449,124.7024,47673.0
2021-09-30 10:40:00,127.93,127.93,127.72,127.72,34649.0,124.6829,124.6829,124.4782,124.4782,34649.0
2021-09-30 10:50:00,127.74,127.74,127.42,127.6,25866.0,124.4977,124.4977,124.1858,124.3612,25866.0
2021-09-30 11:00:00,127.58,127.81,127.56,127.68,26146.0,124.3417,124.5659,124.3223,124.4392,26146.0
2021-09-30 11:10:00,127.68,127.93,127.68,127.82,38685.0,124.4392,124.6829,124.4392,124.5757,38685.0
2021-09-30 11:20:00,127.82,127.84,127.65,127.75,20371.0,124.5757,124.5951,124.41,124.5074,20371.0
2021-09-30 11:30:00,127.73,127.75,127.29,127.29,22227.0,124.4879,124.5074,124.0591,124.0591,22227.0
2021-09-30 11:40:00,127.26,127.31,127.12,127.2,32943.0,124.0299,124.0786,123.8934,123.9714,32943.0
2021-09-30 11:50:00,127.2,127.44,127.1,127.41,43104.0,123.9714,124.2053,123.8739,124.1761,43104.0
2021-09-30 12:00:00,127.39,127.57,127.31,127.32,66280.0,124.1566,124.332,124.0786,124.0883,66280.0
2021-09-30 12:10:00,127.33,127.63,127.22,127.58,26400.0,124.0981,124.3905,123.9909,124.3417,26400.0
2021-09-30 12:20:00,127.62,127.72,127.51,127.59,24257.0,124.3807,124.4782,124.2735,124.3515,24257.0
2021-09-30 12:30:00,127.53,127.89,127.46,127.74,27759.0,124.293,124.6439,124.2248,124.4977,27759.0
2021-09-30 12:40:00,127.69,127.85,127.55,127.82,13884.0,124.449,124.6049,124.3125,124.5757,13884.0
2021-09-30 12:50:00,127.84,128.0,127.8,127.87,39375.0,124.5951,124.7511,124.5562,124.6244,39375.0
2021-09-30 13:00:00,127.85,128.14,127.77,128.13,48452.0,124.6049,124.8875,124.5269,124.8778,48452.0
2021-09-30 13:10:00,128.12,128.35,128.05,128.31,113965.0,124.868,125.0922,124.7998,125.0532,113965.0
2021-09-30 13:20:00,128.31,128.31,128.04,128.06,67569.0,125.0532,125.0532,124.7901,124.8096,67569.0
2021-09-30 13:30:00,128.06,128.33,127.93,128.29,61036.0,124.8096,125.0727,124.6829,125.0337,61036.0
2021-09-30 13:40:00,128.3,128.5,128.22,128.32,48185.0,125.0435,125.2384,124.9655,125.063,48185.0
2021-09-30 13:50:00,128.36,128.49,128.29,128.41,25044.0,125.1019,125.2286,125.0337,125.1507,25044.0
2021-09-30 14:00:00,128.42,128.72,128.4,128.66,32062.0,125.1604,125.4528,125.1409,125.3943,32062.0
2021-09-30 14:10:00,128.65,128.73,128.54,128.67,52362.0,125.3846,125.4626,125.2774,125.4041,52362.0
2021-09-30 14:20:00,128.67,128.78,128.58,128.71,57520.0,125.4041,125.5113,125.3164,125.4431,57520.0
2021-09-30 14:30:00,128.71,128.88,128.69,128.74,28720.0,125.4431,125.6087,125.4236,125.4723,28720.0
2021-09-30 14:40:00,128.73,128.94,128.72,128.88,30301.0,125.4626,125.6672,125.4528,125.6087,30301.0
2021-09-30 14:50:00,128.88,129.0,128.6,128.62,28877.0,125.6087,125.7257,125.3359,125.3553,28877.0
2021-09-30 15:00:00,128.61,128.76,128.55,128.63,29235.0,125.3456,125.4918,125.2871,125.3651,29235.0
2021-09-30 15:10:00,128.65,129.04,128.65,128.95,44000.0,125.3846,125.7647,125.3846,125.677,44000.0
2021-09-30 15:20:00,128.92,128.94,128.64,128.68,31715.0,125.6477,125.6672,125.3748,125.4138,31715.0
2021-09-30 15:30:00,128.64,128.81,128.45,128.45,45191.0,125.3748,125.5405,125.1897,125.1897,45191.0
2021-09-30 15:40:00,128.46,128.47,128.13,128.16,59823.0,125.1994,125.2092,124.8778,124.907,59823.0
2021-09-30 15:50:00,128.16,128.35,127.72,127.75,348927.0,124.907,125.0922,124.4782,124.5074,348927.0
2021-10-01 09:30:00,127.04,128.31,127.04,127.66,144543.0,123.8155,125.0532,123.8155,124.4197,144543.0
2021-10-01 09:40:00,127.69,127.77,126.85,127.03,75004.0,124.449,124.5269,123.6303,123.8057,75004.0
2021-10-01 09:50:00,127.0,127.08,126.74,126.76,57477.0,123.7765,123.8544,123.5231,123.5426,57477.0
2021-10-01 10:00:00,126.79,126.86,126.44,126.65,61659.0,123.5718,123.64,123.2307,123.4353,61659.0
2021-10-01 10:10:00,126.67,126.79,126.3,126.46,34196.0,123.4548,123.5718,123.0942,123.2502,34196.0
2021-10-01 10:20:00,126.47,126.55,126.28,126.45,33081.0,123.2599,123.3379,123.0747,123.2404,33081.0
2021-10-01 10:30:00,126.42,126.69,126.34,126.47,27870.0,123.2112,123.4743,123.1332,123.2599,27870.0
2021-10-01 10:40:00,126.44,126.71,126.41,126.64,25449.0,123.2307,123.4938,123.2014,123.4256,25449.0
2021-10-01 10:50:00,126.68,126.81,126.53,126.73,26301.0,123.4646,123.5913,123.3184,123.5133,26301.0
2021-10-01 11:00:00,126.73,126.8,126.5,126.52,36675.0,123.5133,123.5815,123.2892,123.3086,36675.0
2021-10-01 11:10:00,126.56,127.21,126.51,127.08,50218.0,123.3476,123.9811,123.2989,123.8544,50218.0
2021-10-01 11:20:00,127.09,127.18,126.93,126.93,35564.0,123.8642,123.9519,123.7082,123.7082,35564.0
2021-10-01 11:30:00,126.93,127.08,126.9,127.03,22969.0,123.7082,123.8544,123.679,123.8057,22969.0
2021-10-01 11:40:00,127.03,127.07,126.92,127.03,23112.0,123.8057,123.8447,123.6985,123.8057,23112.0
2021-10-01 11:50:00,127.06,127.1,126.91,126.98,27302.0,123.8349,123.8739,123.6888,123.757,27302.0
2021-10-01 12:00:00,127.01,127.03,126.8,126.9,26645.0,123.7862,123.8057,123.5815,123.679,26645.0
2021-10-01 12:10:00,126.9,126.93,126.57,126.63,36254.0,123.679,123.7082,123.3574,123.4159,36254.0
2021-10-01 12:20:00,126.65,126.9,126.63,126.9,75524.0,123.4353,123.679,123.4159,123.679,75524.0
2021-10-01 12:30:00,126.9,127.04,126.72,126.77,29580.0,123.679,123.8155,123.5036,123.5523,29580.0
2021-10-01 12:40:00,126.78,126.9,126.75,126.83,26586.0,123.562,123.679,123.5328,123.6108,26586.0
2021-10-01 12:50:00,126.83,126.92,126.71,126.83,41535.0,123.6108,123.6985,123.4938,123.6108,41535.0
2021-10-01 13:00:00,126.84,127.07,126.74,127.07,115425.0,123.6205,123.8447,123.5231,123.8447,115425.0
2021-10-01 13:10:00,127.09,127.15,126.96,126.98,34539.0,123.8642,123.9227,123.7375,123.757,34539.0
2021-10-01 13:20:00,126.96,127.04,126.81,126.83,42493.0,123.7375,123.8155,123.5913,123.6108,42493.0
2021-10-01 13:30:00,126.85,127.07,126.83,127.07,38010.0,123.6303,123.8447,123.6108,123.8447,38010.0
2021-10-01 13:40:00,127.08,127.22,126.98,127.19,47764.0,123.8544,123.9909,123.757,123.9616,47764.0
2021-10-01 13:50:00,127.21,127.23,127.09,127.11,30472.0,123.9811,124.0006,123.8642,123.8837,30472.0
2021-10-01 14:00:00,127.11,127.34,127.08,127.24,39298.0,123.8837,124.1078,123.8544,124.0104,39298.0
2021-10-01 14:10:00,127.23,127.25,127.14,127.16,26440.0,124.0006,124.0201,123.9129,123.9324,26440.0
2021-10-01 14:20:00,127.17,127.25,127.14,127.14,29440.0,123.9422,124.0201,123.9129,123.9129,29440.0
2021-10-01 14:30:00,127.15,127.31,127.12,127.27,42506.0,123.9227,124.0786,123.8934,124.0396,42506.0
2021-10-01 14:40:00,127.26,127.3,127.16,127.17,40018.0,124.0299,124.0689,123.9324,123.9422,40018.0
2021-10-01 14:50:00,127.17,127.2,127.11,127.18,65822.0,123.9422,123.9714,123.8837,123.9519,65822.0
2021-10-01 15:00:00,127.18,127.34,127.16,127.3,46870.0,123.9519,124.1078,123.9324,124.0689,46870.0
2021-10-01 15:10:00,127.3,127.31,127.21,127.22,51765.0,124.0689,124.0786,123.9811,123.9909,51765.0
2021-10-01 15:20:00,127.23,127.27,126.96,126.96,56571.0,124.0006,124.0396,123.7375,123.7375,56571.0
2021-10-01 15:30:00,126.97,127.0,126.72,126.78,99271.0,123.7472,123.7765,123.5036,123.562,99271.0
2021-10-01 15:40:00,126.77,126.84,126.56,126.7,111340.0,123.5523,123.6205,123.3476,123.4841,111340.0
2021-10-01 15:50:00,126.72,127.04,126.54,126.75,434043.0,123.5036,123.8155,123.3281,123.5328,434043.0
2021-10-04 09:30:00,126.77,127.43,126.56,127.2,97676.0,123.5523,124.1956,123.3476,123.9714,97676.0
2021-10-04 09:40:00,127.17,127.34,126.99,127.09,37308.0,123.9422,124.1078,123.7667,123.8642,37308.0
2021-10-04 09:50:00,127.06,127.64,126.94,127.59,60654.0,123.8349,124.4002,123.718,124.3515,60654.0
2021-10-04 10:00:00,127.61,127.75,127.15,127.32,48023.0,124.371,124.5074,123.9227,124.0883,48023.0
2021-10-04 10:10:00,127.31,127.51,127.22,127.22,41303.0,124.0786,124.2735,123.9909,123.9909,41303.0
2021-10-04 10:20:00,127.21,127.25,126.8,126.81,38918.0,123.9811,124.0201,123.5815,123.5913,38918.0
2021-10-04 10:30:00,126.78,126.81,126.15,126.38,67742.0,123.562,123.5913,122.948,123.1722,67742.0
2021-10-04 10:40:00,126.37,126.48,125.98,126.03,52969.0,123.1625,123.2697,122.7824,122.8311,52969.0
2021-10-04 10:50:00,126.04,126.14,125.77,126.0,69549.0,122.8408,122.9383,122.5777,122.8018,69549.0
2021-10-04 11:00:00,125.99,126.23,125.81,126.12,42860.0,122.7921,123.026,122.6167,122.9188,42860.0
2021-10-04 11:10:00,126.11,126.33,125.99,126.26,23257.0,122.9091,123.1235,122.7921,123.0552,23257.0
2021-10-04 11:20:00,126.21,126.23,125.93,126.1,33195.0,123.0065,123.026,122.7336,122.8993,33195.0
2021-10-04 11:30:00,126.07,126.14,125.55,125.57,53137.0,122.8701,122.9383,122.3633,122.3828,53137.0
2021-10-04 11:40:00,125.58,125.68,125.52,125.58,26446.0,122.3925,122.49,122.334,122.3925,26446.0
2021-10-04 11:50:00,125.55,125.94,125.54,125.83,31048.0,122.3633,122.7434,122.3535,122.6362,31048.0
2021-10-04 12:00:00,125.82,126.03,125.57,125.8,41304.0,122.6264,122.8311,122.3828,122.6069,41304.0
2021-10-04 12:10:00,125.8,125.8,125.5,125.5,15048.0,122.6069,122.6069,122.3145,122.3145,15048.0
2021-10-04 12:20:00,125.5,125.5,125.04,125.08,30834.0,122.3145,122.3145,121.8662,121.9052,30834.0
2021-10-04 12:30:00,125.06,125.29,125.04,125.1,43301.0,121.8857,122.1099,121.8662,121.9247,43301.0
2021-10-04 12:40:00,125.1,125.13,125.01,125.09,43459.0,121.9247,121.9539,121.837,121.9149,43459.0
2021-10-04 12:50:00,125.1,125.12,124.91,124.93,36944.0,121.9247,121.9442,121.7395,121.759,36944.0
2021-10-04 13:00:00,124.9,124.98,124.75,124.86,73626.0,121.7298,121.8077,121.5836,121.6908,73626.0
2021-10-04 13:10:00,124.85,125.23,124.85,125.12,40449.0,121.681,122.0514,121.681,121.9442,40449.0
2021-10-04 13:20:00,125.12,125.12,124.84,124.93,35357.0,121.9442,121.9442,121.6713,121.759,35357.0
2021-10-04 13:30:00,124.92,125.09,124.92,125.05,51106.0,121.7493,121.9149,121.7493,121.876,51106.0
2021-10-04 13:40:00,125.03,125.08,124.93,125.05,29263.0,121.8565,121.9052,121.759,121.876,29263.0
2021-10-04 13:50:00,125.05,125.1,124.85,124.85,25012.0,121.876,121.9247,121.681,121.681,25012.0
2021-10-04 14:00:00,124.83,125.05,124.78,124.96,35135.0,121.6615,121.876,121.6128,121.7882,35135.0
2021-10-04 14:10:00,124.94,125.01,124.74,125.01,38610.0,121.7688,121.837,121.5738,121.837,38610.0
2021-10-04 14:20:00,125.03,125.19,124.93,125.08,47510.0,121.8565,122.0124,121.759,121.9052,47510.0
2021-10-04 14:30:00,125.07,125.45,125.07,125.4,48599.0,121.8955,122.2658,121.8955,122.2171,48599.0
2021-10-04 14:40:00,125.4,125.69,125.34,125.65,36876.0,122.2171,122.4997,122.1586,122.4607,36876.0
2021-10-04 14:50:00,125.65,125.69,125.51,125.56,48909.0,122.4607,122.4997,122.3243,122.373,48909.0
2021-10-04 15:00:00,125.58,125.92,125.53,125.83,43220.0,122.3925,122.7239,122.3438,122.6362,43220.0
2021-10-04 15:10:00,125.78,125.9,125.57,125.61,46943.0,122.5874,122.7044,122.3828,122.4217,46943.0
2021-10-04 15:20:00,125.6,125.64,125.47,125.57,44826.0,122.412,122.451,122.2853,122.3828,44826.0
2021-10-04 15:30:00,125.57,125.68,125.43,125.46,68919.0,122.3828,122.49,122.2463,122.2756,68919.0
2021-10-04 15:40:00,125.48,125.54,125.29,125.31,131422.0,122.295,122.3535,122.1099,122.1294,131422.0
2021-10-04 15:50:00,125.29,125.49,125.0,125.49,384255.0,122.1099,122.3048,121.8272,122.3048,384255.0
2021-10-05 09:30:00,125.32,125.32,124.53,124.59,124970.0,122.1391,122.1391,121.3692,121.4276,124970.0
2021-10-05 09:40:00,124.64,124.72,124.29,124.35,48307.0,121.4764,121.5543,121.1353,121.1937,48307.0
2021-10-05 09:50:00,124.37,124.86,124.28,124.85,136231.0,121.2132,121.6908,121.1255,121.681,136231.0
2021-10-05 10:00:00,124.85,125.55,124.83,125.54,53273.0,121.681,122.3633,121.6615,122.3535,53273.0
2021-10-05 10:10:00,125.55,125.71,125.44,125.49,46360.0,122.3633,122.5192,122.2561,122.3048,46360.0
2021-10-05 10:20:00,125.51,125.79,125.5,125.72,40865.0,122.3243,122.5972,122.3145,122.529,40865.0
2021-10-05 10:30:00,125.76,125.8,125.25,125.27,83670.0,122.5679,122.6069,122.0709,122.0904,83670.0
2021-10-05 10:40:00,125.27,125.52,125.26,125.45,38513.0,122.0904,122.334,122.0806,122.2658,38513.0
2021-10-05 10:50:00,125.46,125.47,125.19,125.4,39360.0,122.2756,122.2853,122.0124,122.2171,39360.0
2021-10-05 11:00:00,125.41,125.63,125.39,125.62,28405.0,122.2268,122.4412,122.2073,122.4315,28405.0
2021-10-05 11:10:00,125.62,125.69,125.42,125.44,27321.0,122.4315,122.4997,122.2366,122.2561,27321.0
2021-10-05 11:20:00,125.48,125.53,125.42,125.44,21274.0,122.295,122.3438,122.2366,122.2561,21274.0
2021-10-05 11:30:00,125.45,125.84,125.44,125.64,25380.0,122.2658,122.6459,122.2561,122.451,25380.0
2021-10-05 11:40:00,125.62,125.62,125.18,125.23,153779.0,122.4315,122.4315,122.0027,122.0514,153779.0
2021-10-05 11:50:00,125.22,125.64,125.21,125.61,30588.0,122.0416,122.451,122.0319,122.4217,30588.0
2021-10-05 12:00:00,125.63,125.8,125.53,125.8,20917.0,122.4412,122.6069,122.3438,122.6069,20917.0
2021-10-05 12:10:00,125.8,125.91,125.79,125.85,22962.0,122.6069,122.7141,122.5972,122.6557,22962.0
2021-10-05 12:20:00,125.84,125.93,125.81,125.84,15493.0,122.6459,122.7336,122.6167,122.6459,15493.0
2021-10-05 12:30:00,125.83,125.98,125.82,125.91,20173.0,122.6362,122.7824,122.6264,122.7141,20173.0
2021-10-05 12:40:00,125.93,125.97,125.84,125.96,16159.0,122.7336,122.7726,122.6459,122.7629,16159.0
2021-10-05 12:50:00,125.94,125.97,125.84,125.96,14147.0,122.7434,122.7726,122.6459,122.7629,14147.0
2021-10-05 13:00:00,125.96,125.98,125.84,125.91,23570.0,122.7629,122.7824,122.6459,122.7141,23570.0
2021-10-05 13:10:00,125.93,125.99,125.87,125.94,18204.0,122.7336,122.7921,122.6751,122.7434,18204.0
2021-10-05 13:20:00,125.96,125.99,125.87,125.91,11445.0,122.7629,122.7921,122.6751,122.7141,11445.0
2021-10-05 13:30:00,125.91,126.07,125.9,126.07,19357.0,122.7141,122.8701,122.7044,122.8701,19357.0
2021-10-05 13:40:00,126.1,126.19,126.08,126.15,19280.0,122.8993,122.987,122.8798,122.948,19280.0
2021-10-05 13:50:00,126.15,126.18,125.98,126.04,21184.0,122.948,122.9773,122.7824,122.8408,21184.0
2021-10-05 14:00:00,126.06,126.12,126.0,126.11,18108.0,122.8603,122.9188,122.8018,122.9091,18108.0
2021-10-05 14:10:00,126.12,126.15,125.95,125.98,29036.0,122.9188,122.948,122.7531,122.7824,29036.0
2021-10-05 14:20:00,125.97,126.04,125.9,126.04,21750.0,122.7726,122.8408,122.7044,122.8408,21750.0
2021-10-05 14:30:00,126.01,126.14,125.97,126.04,22509.0,122.8116,122.9383,122.7726,122.8408,22509.0
2021-10-05 14:40:00,126.05,126.13,126.03,126.05,16359.0,122.8506,122.9285,122.8311,122.8506,16359.0
2021-10-05 14:50:00,126.06,126.11,125.94,125.94,21706.0,122.8603,122.9091,122.7434,122.7434,21706.0
2021-10-05 15:00:00,125.96,126.02,125.92,125.94,20383.0,122.7629,122.8213,122.7239,122.7434,20383.0
2021-10-05 15:10:00,125.95,125.95,125.68,125.8,76418.0,122.7531,122.7531,122.49,122.6069,76418.0
2021-10-05 15:20:00,125.79,125.8,125.54,125.55,49762.0,122.5972,122.6069,122.3535,122.3633,49762.0
2021-10-05 15:30:00,125.55,125.72,125.5,125.72,58996.0,122.3633,122.529,122.3145,122.529,58996.0
2021-10-05 15:40:00,125.7,125.77,125.5,125.63,67070.0,122.5095,122.5777,122.3145,122.4412,67070.0
2021-10-05 15:50:00,125.63,125.73,125.31,125.39,220765.0,122.4412,122.5387,122.1294,122.2073,220765.0
2021-10-06 09:30:00,124.47,124.72,123.8,124.16,129412.0,121.3107,121.5543,120.6577,121.0086,129412.0
2021-10-06 09:40:00,124.21,124.47,124.04,124.09,39240.0,121.0573,121.3107,120.8916,120.9403,39240.0
2021-10-06 09:50:00,124.07,124.12,123.7,123.7,48534.0,120.9208,120.9696,120.5602,120.5602,48534.0
2021-10-06 10:00:00,123.69,123.72,123.3,123.45,68541.0,120.5505,120.5797,120.1704,120.3166,68541.0
2021-10-06 10:10:00,123.42,123.79,123.34,123.67,55222.0,120.2873,120.6479,120.2094,120.531,55222.0
2021-10-06 10:20:00,123.7,124.56,123.7,124.35,63904.0,120.5602,121.3984,120.5602,121.1937,63904.0
2021-10-06 10:30:00,124.36,124.66,124.08,124.26,143893.0,121.2035,121.4959,120.9306,121.106,143893.0
2021-10-06 10:40:00,124.25,124.25,123.89,124.19,81532.0,121.0963,121.0963,120.7454,121.0378,81532.0
2021-10-06 10:50:00,124.16,124.3,124.08,124.26,29439.0,121.0086,121.145,120.9306,121.106,29439.0
2021-10-06 11:00:00,124.23,124.36,124.13,124.2,55148.0,121.0768,121.2035,120.9793,121.0475,55148.0
2021-10-06 11:10:00,124.25,124.39,124.15,124.23,40985.0,121.0963,121.2327,120.9988,121.0768,40985.0
2021-10-06 11:20:00,124.24,124.29,124.04,124.12,53120.0,121.0865,121.1353,120.8916,120.9696,53120.0
2021-10-06 11:30:00,124.11,124.26,123.8,124.1,75791.0,120.9598,121.106,120.6577,120.9501,75791.0
2021-10-06 11:40:00,124.1,124.1,123.84,123.89,20976.0,120.9501,120.9501,120.6967,120.7454,20976.0
2021-10-06 11:50:00,123.91,124.19,123.9,124.19,20729.0,120.7649,121.0378,120.7552,121.0378,20729.0
2021-10-06 12:00:00,124.19,124.28,123.76,123.8,29925.0,121.0378,121.1255,120.6187,120.6577,29925.0
2021-10-06 12:10:00,123.84,123.91,123.77,123.8,23284.0,120.6967,120.7649,120.6285,120.6577,23284.0
2021-10-06 12:20:00,123.75,123.78,123.43,123.52,29195.0,120.609,120.6382,120.2971,120.3848,29195.0
2021-10-06 12:30:00,123.49,123.6,123.48,123.5,37113.0,120.3556,120.4628,120.3458,120.3653,37113.0
2021-10-06 12:40:00,123.52,123.73,123.47,123.62,21431.0,120.3848,120.5895,120.3361,120.4823,21431.0
2021-10-06 12:50:00,123.65,123.75,123.6,123.61,18321.0,120.5115,120.609,120.4628,120.4725,18321.0
2021-10-06 13:00:00,123.63,123.68,123.38,123.48,32025.0,120.492,120.5407,120.2483,120.3458,32025.0
2021-10-06 13:10:00,123.44,123.54,123.36,123.53,33350.0,120.3068,120.4043,120.2289,120.3945,33350.0
2021-10-06 13:20:00,123.54,123.9,123.49,123.89,33823.0,120.4043,120.7552,120.3556,120.7454,33823.0
2021-10-06 13:30:00,123.88,124.2,123.88,124.18,33120.0,120.7357,121.0475,120.7357,121.028,33120.0
2021-10-06 13:40:00,124.13,124.22,124.06,124.2,14117.0,120.9793,121.067,120.9111,121.0475,14117.0
2021-10-06 13:50:00,124.21,124.21,124.0,124.15,42091.0,121.0573,121.0573,120.8526,120.9988,42091.0
2021-10-06 14:00:00,124.16,124.17,123.94,124.02,64307.0,121.0086,121.0183,120.7941,120.8721,64307.0
2021-10-06 14:10:00,124.01,124.2,124.01,124.2,35912.0,120.8624,121.0475,120.8624,121.0475,35912.0
2021-10-06 14:20:00,124.2,124.3,124.12,124.21,29183.0,121.0475,121.145,120.9696,121.0573,29183.0
2021-10-06 14:30:00,124.21,124.31,124.14,124.29,23012.0,121.0573,121.1547,120.9891,121.1353,23012.0
2021-10-06 14:40:00,124.31,124.43,124.28,124.32,27124.0,121.1547,121.2717,121.1255,121.1645,27124.0
2021-10-06 14:50:00,124.32,124.37,124.18,124.26,23137.0,121.1645,121.2132,121.028,121.106,23137.0
2021-10-06 15:00:00,124.21,124.35,124.17,124.27,14320.0,121.0573,121.1937,121.0183,121.1158,14320.0
2021-10-06 15:10:00,124.3,124.45,124.26,124.26,21441.0,121.145,121.2912,121.106,121.106,21441.0
2021-10-06 15:20:00,124.26,124.39,124.26,124.37,23257.0,121.106,121.2327,121.106,121.2132,23257.0
2021-10-06 15:30:00,124.35,124.4,124.1,124.19,60913.0,121.1937,121.2425,120.9501,121.0378,60913.0
2021-10-06 15:40:00,124.17,124.56,124.16,124.48,61355.0,121.0183,121.3984,121.0086,121.3204,61355.0
2021-10-06 15:50:00,124.5,124.66,124.33,124.6,292346.0,121.3399,121.4959,121.1742,121.4374,292346.0
2021-10-07 09:30:00,125.67,126.03,125.21,125.75,66683.0,122.4802,122.8311,122.0319,122.5582,66683.0
2021-10-07 09:40:00,125.76,125.88,125.48,125.59,19909.0,122.5679,122.6849,122.295,122.4023,19909.0
2021-10-07 09:50:00,125.6,125.71,125.43,125.66,51323.0,122.412,122.5192,122.2463,122.4705,51323.0
2021-10-07 10:00:00,125.67,126.13,125.66,125.99,31517.0,122.4802,122.9285,122.4705,122.7921,31517.0
2021-10-07 10:10:00,125.97,126.06,125.7,125.7,44212.0,122.7726,122.8603,122.5095,122.5095,44212.0
2021-10-07 10:20:00,125.73,125.75,125.19,125.19,98278.0,122.5387,122.5582,122.0124,122.0124,98278.0
2021-10-07 10:30:00,125.2,125.75,125.19,125.42,46170.0,122.0222,122.5582,122.0124,122.2366,46170.0
2021-10-07 10:40:00,125.41,125.44,125.22,125.28,31459.0,122.2268,122.2561,122.0416,122.1001,31459.0
2021-10-07 10:50:00,125.28,125.32,125.0,125.02,55331.0,122.1001,122.1391,121.8272,121.8467,55331.0
2021-10-07 11:00:00,125.0,125.0,124.63,124.63,73449.0,121.8272,121.8272,121.4666,121.4666,73449.0
2021-10-07 11:10:00,124.61,124.63,124.08,124.25,90190.0,121.4471,121.4666,120.9306,121.0963,90190.0
2021-10-07 11:20:00,124.26,124.62,124.26,124.51,45053.0,121.106,121.4569,121.106,121.3497,45053.0
2021-10-07 11:30:00,124.52,124.67,124.44,124.62,80112.0,121.3594,121.5056,121.2814,121.4569,80112.0
2021-10-07 11:40:00,124.64,124.78,124.59,124.75,57479.0,121.4764,121.6128,121.4276,121.5836,57479.0
2021-10-07 11:50:00,124.76,124.99,124.76,124.86,47165.0,121.5933,121.8175,121.5933,121.6908,47165.0
2021-10-07 12:00:00,124.86,124.93,124.76,124.78,44427.0,121.6908,121.759,121.5933,121.6128,44427.0
2021-10-07 12:10:00,124.77,124.8,124.3,124.3,64063.0,121.6031,121.6323,121.145,121.145,64063.0
2021-10-07 12:20:00,124.31,124.52,124.28,124.48,45251.0,121.1547,121.3594,121.1255,121.3204,45251.0
2021-10-07 12:30:00,124.5,124.55,124.44,124.49,35192.0,121.3399,121.3887,121.2814,121.3302,35192.0
2021-10-07 12:40:00,124.5,124.5,124.11,124.19,67871.0,121.3399,121.3399,120.9598,121.0378,67871.0
2021-10-07 12:50:00,124.17,124.18,124.09,124.14,81334.0,121.0183,121.028,120.9403,120.9891,81334.0
2021-10-07 13:00:00,124.13,124.13,123.9,124.06,209501.0,120.9793,120.9793,120.7552,120.9111,209501.0
2021-10-07 13:10:00,124.06,124.06,123.89,124.0,179948.0,120.9111,120.9111,120.7454,120.8526,179948.0
2021-10-07 13:20:00,124.0,124.39,123.96,124.39,128356.0,120.8526,121.2327,120.8136,121.2327,128356.0
2021-10-07 13:30:00,124.39,124.52,124.37,124.39,56345.0,121.2327,121.3594,121.2132,121.2327,56345.0
2021-10-07 13:40:00,124.4,124.42,124.0,124.02,54106.0,121.2425,121.262,120.8526,120.8721,54106.0
2021-10-07 13:50:00,124.03,124.15,124.02,124.03,40869.0,120.8819,120.9988,120.8721,120.8819,40869.0
2021-10-07 14:00:00,124.04,124.06,123.9,123.95,60063.0,120.8916,120.9111,120.7552,120.8039,60063.0
2021-10-07 14:10:00,123.95,124.22,123.93,124.2,54434.0,120.8039,121.067,120.7844,121.0475,54434.0
2021-10-07 14:20:00,124.18,124.22,124.1,124.18,35181.0,121.028,121.067,120.9501,121.028,35181.0
2021-10-07 14:30:00,124.18,124.23,124.1,124.15,24806.0,121.028,121.0768,120.9501,120.9988,24806.0
2021-10-07 14:40:00,124.14,124.19,123.98,124.08,27906.0,120.9891,121.0378,120.8331,120.9306,27906.0
2021-10-07 14:50:00,124.06,124.08,123.86,123.88,40799.0,120.9111,120.9306,120.7162,120.7357,40799.0
2021-10-07 15:00:00,123.86,123.89,123.74,123.88,77632.0,120.7162,120.7454,120.5992,120.7357,77632.0
2021-10-07 15:10:00,123.87,123.87,123.69,123.69,85050.0,120.7259,120.7259,120.5505,120.5505,85050.0
2021-10-07 15:20:00,123.69,123.73,123.53,123.59,116771.0,120.5505,120.5895,120.3945,120.453,116771.0
2021-10-07 15:30:00,123.59,123.65,123.45,123.6,111758.0,120.453,120.5115,120.3166,120.4628,111758.0
2021-10-07 15:40:00,123.61,123.83,123.52,123.54,167120.0,120.4725,120.6869,120.3848,120.4043,167120.0
2021-10-07 15:50:00,123.53,123.54,122.81,123.18,618316.0,120.3945,120.4043,119.6928,120.0534,618316.0
2021-10-08 09:30:00,123.7,123.72,122.55,122.81,80752.0,120.5602,120.5797,119.4394,119.6928,80752.0
2021-10-08 09:40:00,122.83,123.32,122.8,122.86,32858.0,119.7123,120.1899,119.6831,119.7415,32858.0
2021-10-08 09:50:00,122.86,122.88,122.53,122.53,29320.0,119.7415,119.761,119.4199,119.4199,29320.0
2021-10-08 10:00:00,122.61,122.8,122.58,122.58,43839.0,119.4979,119.6831,119.4687,119.4687,43839.0
2021-10-08 10:10:00,122.64,122.64,122.1,122.44,73898.0,119.5271,119.5271,119.0008,119.3322,73898.0
2021-10-08 10:20:00,122.44,122.51,122.21,122.21,103925.0,119.3322,119.4004,119.108,119.108,103925.0
2021-10-08 10:30:00,122.24,122.26,121.56,121.62,75060.0,119.1373,119.1568,118.4745,118.533,75060.0
2021-10-08 10:40:00,121.63,121.93,121.35,121.84,53116.0,118.5428,118.8352,118.2699,118.7474,53116.0
2021-10-08 10:50:00,121.84,121.98,121.78,121.79,71922.0,118.7474,118.8839,118.689,118.6987,71922.0
2021-10-08 11:00:00,121.81,121.85,121.68,121.82,57680.0,118.7182,118.7572,118.5915,118.7279,57680.0
2021-10-08 11:10:00,121.82,121.91,121.77,121.77,72374.0,118.7279,118.8157,118.6792,118.6792,72374.0
2021-10-08 11:20:00,121.78,121.78,121.5,121.55,62052.0,118.689,118.689,118.4161,118.4648,62052.0
2021-10-08 11:30:00,121.53,121.55,121.41,121.52,69200.0,118.4453,118.4648,118.3284,118.4356,69200.0
2021-10-08 11:40:00,121.52,121.52,121.37,121.4,39722.0,118.4356,118.4356,118.2894,118.3186,39722.0
2021-10-08 11:50:00,121.4,121.46,121.19,121.43,108060.0,118.3186,118.3771,118.1139,118.3478,108060.0
2021-10-08 12:00:00,121.44,121.53,121.41,121.41,64707.0,118.3576,118.4453,118.3284,118.3284,64707.0
2021-10-08 12:10:00,121.41,121.51,121.39,121.42,36181.0,118.3284,118.4258,118.3089,118.3381,36181.0
2021-10-08 12:20:00,121.41,121.51,121.36,121.44,45873.0,118.3284,118.4258,118.2796,118.3576,45873.0
2021-10-08 12:30:00,121.41,121.55,121.39,121.51,44168.0,118.3284,118.4648,118.3089,118.4258,44168.0
2021-10-08 12:40:00,121.5,121.56,121.37,121.45,45429.0,118.4161,118.4745,118.2894,118.3673,45429.0
2021-10-08 12:50:00,121.44,121.47,121.36,121.45,22080.0,118.3576,118.3868,118.2796,118.3673,22080.0
2021-10-08 13:00:00,121.45,121.5,121.34,121.41,46607.0,118.3673,118.4161,118.2601,118.3284,46607.0
2021-10-08 13:10:00,121.41,121.5,121.26,121.27,42654.0,118.3284,118.4161,118.1822,118.1919,42654.0
2021-10-08 13:20:00,121.27,121.32,121.17,121.21,48763.0,118.1919,118.2406,118.0944,118.1334,48763.0
2021-10-08 13:30:00,121.19,121.29,121.13,121.24,117818.0,118.1139,118.2114,118.0555,118.1627,117818.0
2021-10-08 13:40:00,121.24,121.25,121.05,121.1,129461.0,118.1627,118.1724,117.9775,118.0262,129461.0
2021-10-08 13:50:00,121.11,121.27,121.04,121.13,131196.0,118.036,118.1919,117.9677,118.0555,131196.0
2021-10-08 14:00:00,121.13,121.27,121.09,121.2,85148.0,118.0555,118.1919,118.0165,118.1237,85148.0
2021-10-08 14:10:00,121.2,121.36,121.09,121.25,250696.0,118.1237,118.2796,118.0165,118.1724,250696.0
2021-10-08 14:20:00,121.25,121.28,121.13,121.23,70492.0,118.1724,118.2017,118.0555,118.1529,70492.0
2021-10-08 14:30:00,121.22,121.24,121.12,121.13,42566.0,118.1432,118.1627,118.0457,118.0555,42566.0
2021-10-08 14:40:00,121.13,121.13,120.92,120.95,43971.0,118.0555,118.0555,117.8508,117.88,43971.0
2021-10-08 14:50:00,120.96,120.99,120.88,120.89,49781.0,117.8898,117.919,117.8118,117.8216,49781.0
2021-10-08 15:00:00,120.91,121.13,120.82,121.13,147996.0,117.841,118.0555,117.7533,118.0555,147996.0
2021-10-08 15:10:00,121.13,121.45,121.1,121.24,78910.0,118.0555,118.3673,118.0262,118.1627,78910.0
2021-10-08 15:20:00,121.22,121.24,121.09,121.21,81132.0,118.1432,118.1627,118.0165,118.1334,81132.0
2021-10-08 15:30:00,121.21,121.21,120.9,120.93,67704.0,118.1334,118.1334,117.8313,117.8605,67704.0
2021-10-08 15:40:00,120.9,121.0,120.84,120.92,158650.0,117.8313,117.9288,117.7728,117.8508,158650.0
2021-10-08 15:50:00,120.91,121.25,120.6,121.23,560656.0,117.841,118.1724,117.5389,118.1529,560656.0
2021-10-11 09:30:00,120.82,121.09,120.37,120.77,99831.0,117.7533,118.0165,117.3147,117.7046,99831.0
2021-10-11 09:40:00,120.87,121.34,120.73,121.26,70232.0,117.8021,118.2601,117.6656,118.1822,70232.0
2021-10-11 09:50:00,121.28,121.4,121.07,121.37,64667.0,118.2017,118.3186,117.997,118.2894,64667.0
2021-10-11 10:00:00,121.37,121.6,120.94,120.98,147832.0,118.2894,118.5135,117.8703,117.9093,147832.0
2021-10-11 10:10:00,120.98,121.31,120.97,121.09,106563.0,117.9093,118.2309,117.8995,118.0165,106563.0
2021-10-11 10:20:00,121.1,121.19,120.99,121.09,17552.0,118.0262,118.1139,117.919,118.0165,17552.0
2021-10-11 10:30:00,121.1,121.59,121.06,121.45,34986.0,118.0262,118.5038,117.9872,118.3673,34986.0
2021-10-11 10:40:00,121.45,121.45,121.02,121.05,25036.0,118.3673,118.3673,117.9483,117.9775,25036.0
2021-10-11 10:50:00,121.07,121.1,120.99,121.09,43758.0,117.997,118.0262,117.919,118.0165,43758.0
2021-10-11 11:00:00,121.08,121.13,120.84,120.86,47237.0,118.0067,118.0555,117.7728,117.7923,47237.0
2021-10-11 11:10:00,120.87,120.87,120.6,120.6,17626.0,117.8021,117.8021,117.5389,117.5389,17626.0
2021-10-11 11:20:00,120.59,120.68,120.5,120.51,22138.0,117.5292,117.6169,117.4414,117.4512,22138.0
2021-10-11 11:30:00,120.52,120.89,120.52,120.87,23489.0,117.4609,117.8216,117.4609,117.8021,23489.0
2021-10-11 11:40:00,120.88,120.9,120.69,120.73,18031.0,117.8118,117.8313,117.6266,117.6656,18031.0
2021-10-11 11:50:00,120.76,120.78,120.22,120.22,49058.0,117.6949,117.7143,117.1686,117.1686,49058.0
2021-10-11 12:00:00,120.22,120.22,119.59,119.7,147255.0,117.1686,117.1686,116.5545,116.6618,147255.0
2021-10-11 12:10:00,119.72,119.78,119.5,119.74,245011.0,116.6812,116.7397,116.4668,116.7007,245011.0
2021-10-11 12:20:00,119.73,119.77,119.53,119.71,78325.0,116.691,116.73,116.4961,116.6715,78325.0
2021-10-11 12:30:00,119.71,119.72,119.49,119.59,108204.0,116.6715,116.6812,116.4571,116.5545,108204.0
2021-10-11 12:40:00,119.58,119.61,119.26,119.29,120038.0,116.5448,116.574,116.2329,116.2622,120038.0
2021-10-11 12:50:00,119.29,119.3,118.97,119.11,86259.0,116.2622,116.2719,115.9503,116.0867,86259.0
2021-10-11 13:00:00,119.14,119.14,118.68,118.84,76806.0,116.116,116.116,115.6676,115.8236,76806.0
2021-10-11 13:10:00,118.84,118.84,118.44,118.61,122638.0,115.8236,115.8236,115.4337,115.5994,122638.0
2021-10-11 13:20:00,118.58,118.64,118.08,118.08,100723.0,115.5702,115.6287,115.0829,115.0829,100723.0
2021-10-11 13:30:00,118.07,118.12,117.91,117.98,121551.0,115.0731,115.1219,114.9172,114.9854,121551.0
2021-10-11 13:40:00,117.97,118.11,117.63,117.84,176853.0,114.9757,115.1121,114.6443,114.849,176853.0
2021-10-11 13:50:00,117.82,118.01,117.82,117.96,253176.0,114.8295,115.0147,114.8295,114.9659,253176.0
2021-10-11 14:00:00,117.94,118.65,117.94,118.65,136330.0,114.9464,115.6384,114.9464,115.6384,136330.0
2021-10-11 14:10:00,118.63,118.95,118.57,118.76,92661.0,115.6189,115.9308,115.5604,115.7456,92661.0
2021-10-11 14:20:00,118.75,118.8,118.43,118.48,221171.0,115.7359,115.7846,115.424,115.4727,221171.0
2021-10-11 14:30:00,118.47,118.54,118.12,118.16,87969.0,115.463,115.5312,115.1219,115.1608,87969.0
2021-10-11 14:40:00,118.16,118.18,117.91,117.96,120361.0,115.1608,115.1803,114.9172,114.9659,120361.0
2021-10-11 14:50:00,117.96,118.04,117.87,117.94,82999.0,114.9659,115.0439,114.8782,114.9464,82999.0
2021-10-11 15:00:00,117.94,118.04,117.82,117.88,213736.0,114.9464,115.0439,114.8295,114.888,213736.0
2021-10-11 15:10:00,117.89,118.02,117.7,117.77,124190.0,114.8977,115.0244,114.7125,114.7807,124190.0
2021-10-11 15:20:00,117.77,117.81,117.48,117.56,88382.0,114.7807,114.8197,114.4981,114.5761,88382.0
2021-10-11 15:30:00,117.56,117.57,117.14,117.15,154757.0,114.5761,114.5858,114.1667,114.1765,154757.0
2021-10-11 15:40:00,117.15,117.21,116.96,117.17,306549.0,114.1765,114.235,113.9913,114.196,306549.0
2021-10-11 15:50:00,117.16,117.35,117.08,117.17,710423.0,114.1862,114.3714,114.1083,114.196,710423.0
2021-10-12 09:30:00,117.59,118.58,117.1,117.67,275452.0,114.6053,115.5702,114.1277,114.6833,275452.0
2021-10-12 09:40:00,117.68,117.88,116.75,116.78,176256.0,114.693,114.888,113.7866,113.8159,176256.0
2021-10-12 09:50:00,116.76,117.0,116.41,116.62,243416.0,113.7964,114.0303,113.4553,113.6599,243416.0
2021-10-12 10:00:00,116.62,116.87,116.49,116.68,168416.0,113.6599,113.9036,113.5332,113.7184,168416.0
2021-10-12 10:10:00,116.69,117.16,116.63,117.16,103660.0,113.7282,114.1862,113.6697,114.1862,103660.0
2021-10-12 10:20:00,117.14,117.36,117.05,117.31,54869.0,114.1667,114.3811,114.079,114.3324,54869.0
2021-10-12 10:30:00,117.31,117.31,116.84,116.92,61704.0,114.3324,114.3324,113.8743,113.9523,61704.0
2021-10-12 10:40:00,116.92,117.2,116.92,117.17,66804.0,113.9523,114.2252,113.9523,114.196,66804.0
2021-10-12 10:50:00,117.18,117.84,117.17,117.7,146285.0,114.2057,114.849,114.196,114.7125,146285.0
2021-10-12 11:00:00,117.71,118.32,117.67,118.31,271357.0,114.7223,115.3168,114.6833,115.307,271357.0
2021-10-12 11:10:00,118.32,118.45,117.74,117.87,166218.0,115.3168,115.4435,114.7515,114.8782,166218.0
2021-10-12 11:20:00,117.87,118.03,117.77,117.97,64409.0,114.8782,115.0341,114.7807,114.9757,64409.0
2021-10-12 11:30:00,117.97,118.16,117.89,118.15,79757.0,114.9757,115.1608,114.8977,115.1511,79757.0
2021-10-12 11:40:00,118.17,118.17,117.72,117.72,85160.0,115.1706,115.1706,114.732,114.732,85160.0
2021-10-12 11:50:00,117.75,117.81,117.64,117.66,38834.0,114.7613,114.8197,114.654,114.6735,38834.0
2021-10-12 12:00:00,117.68,117.95,117.68,117.93,43438.0,114.693,114.9562,114.693,114.9367,43438.0
2021-10-12 12:10:00,117.91,117.95,117.81,117.92,36772.0,114.9172,114.9562,114.8197,114.9269,36772.0
2021-10-12 12:20:00,117.9,117.95,117.72,117.77,26893.0,114.9074,114.9562,114.732,114.7807,26893.0
2021-10-12 12:30:00,117.76,117.76,117.34,117.54,50754.0,114.771,114.771,114.3617,114.5566,50754.0
2021-10-12 12:40:00,117.56,117.71,117.52,117.6,35854.0,114.5761,114.7223,114.5371,114.6151,35854.0
2021-10-12 12:50:00,117.62,117.63,117.4,117.48,89760.0,114.6346,114.6443,114.4201,114.4981,89760.0
2021-10-12 13:00:00,117.48,117.49,117.25,117.25,90756.0,114.4981,114.5079,114.2739,114.2739,90756.0
2021-10-12 13:10:00,117.27,117.62,117.26,117.62,79492.0,114.2934,114.6346,114.2837,114.6346,79492.0
2021-10-12 13:20:00,117.63,117.8,117.59,117.73,25948.0,114.6443,114.81,114.6053,114.7418,25948.0
2021-10-12 13:30:00,117.76,117.9,117.67,117.88,28190.0,114.771,114.9074,114.6833,114.888,28190.0
2021-10-12 13:40:00,117.9,117.99,117.86,117.9,51310.0,114.9074,114.9952,114.8685,114.9074,51310.0
2021-10-12 13:50:00,117.91,117.92,117.51,117.54,70186.0,114.9172,114.9269,114.5273,114.5566,70186.0
2021-10-12 14:00:00,117.53,117.55,117.37,117.48,52127.0,114.5468,114.5663,114.3909,114.4981,52127.0
2021-10-12 14:10:00,117.48,117.57,117.43,117.49,82370.0,114.4981,114.5858,114.4494,114.5079,82370.0
2021-10-12 14:20:00,117.47,117.5,117.24,117.24,271217.0,114.4884,114.5176,114.2642,114.2642,271217.0
2021-10-12 14:30:00,117.24,117.28,117.02,117.07,67519.0,114.2642,114.3032,114.0498,114.0985,67519.0
2021-10-12 14:40:00,117.06,117.09,116.96,117.0,40943.0,114.0888,114.118,113.9913,114.0303,40943.0
2021-10-12 14:50:00,117.0,117.1,116.89,117.07,101947.0,114.0303,114.1277,113.9231,114.0985,101947.0
2021-10-12 15:00:00,117.07,117.18,116.74,116.75,282033.0,114.0985,114.2057,113.7769,113.7866,282033.0
2021-10-12 15:10:00,116.74,116.79,116.41,116.5,66541.0,113.7769,113.8256,113.4553,113.543,66541.0
2021-10-12 15:20:00,116.49,116.76,116.49,116.69,243937.0,113.5332,113.7964,113.5332,113.7282,243937.0
2021-10-12 15:30:00,116.68,116.72,116.52,116.55,105928.0,113.7184,113.7574,113.5625,113.5917,105928.0
2021-10-12 15:40:00,116.54,116.55,116.32,116.35,164675.0,113.582,113.5917,113.3675,113.3968,164675.0
2021-10-12 15:50:00,116.34,116.36,116.15,116.27,408562.0,113.387,113.4065,113.2019,113.3188,408562.0
2021-10-13 09:30:00,117.28,117.56,116.64,117.26,214400.0,114.3032,114.5761,113.6794,114.2837,214400.0
2021-10-13 09:40:00,117.24,117.3,116.87,117.0,72196.0,114.2642,114.3227,113.9036,114.0303,72196.0
2021-10-13 09:50:00,117.0,117.07,116.8,116.86,103635.0,114.0303,114.0985,113.8354,113.8938,103635.0
2021-10-13 10:00:00,116.86,117.56,116.83,117.43,78734.0,113.8938,114.5761,113.8646,114.4494,78734.0
2021-10-13 10:10:00,117.44,117.49,116.9,117.17,109661.0,114.4591,114.5079,113.9328,114.196,109661.0
2021-10-13 10:20:00,117.09,117.19,116.92,117.06,78081.0,114.118,114.2155,113.9523,114.0888,78081.0
2021-10-13 10:30:00,117.05,117.09,116.73,116.74,149299.0,114.079,114.118,113.7671,113.7769,149299.0
2021-10-13 10:40:00,116.74,116.77,116.47,116.54,39571.0,113.7769,113.8061,113.5137,113.582,39571.0
2021-10-13 10:50:00,116.56,116.64,116.45,116.58,26395.0,113.6015,113.6794,113.4942,113.6209,26395.0
2021-10-13 11:00:00,116.58,117.06,116.57,117.03,183346.0,113.6209,114.0888,113.6112,114.0595,183346.0
2021-10-13 11:10:00,117.03,117.43,117.02,117.38,37034.0,114.0595,114.4494,114.0498,114.4006,37034.0
2021-10-13 11:20:00,117.4,117.5,117.26,117.44,53339.0,114.4201,114.5176,114.2837,114.4591,53339.0
2021-10-13 11:30:00,117.42,117.42,117.19,117.38,36280.0,114.4396,114.4396,114.2155,114.4006,36280.0
2021-10-13 11:40:00,117.38,117.96,117.37,117.9,57311.0,114.4006,114.9659,114.3909,114.9074,57311.0
2021-10-13 11:50:00,117.89,118.03,117.66,117.74,42553.0,114.8977,115.0341,114.6735,114.7515,42553.0
2021-10-13 12:00:00,117.74,117.74,117.47,117.51,41176.0,114.7515,114.7515,114.4884,114.5273,41176.0
2021-10-13 12:10:00,117.5,117.53,117.37,117.43,36645.0,114.5176,114.5468,114.3909,114.4494,36645.0
2021-10-13 12:20:00,117.43,117.49,117.32,117.46,28457.0,114.4494,114.5079,114.3422,114.4786,28457.0
2021-10-13 12:30:00,117.44,117.44,117.36,117.38,14074.0,114.4591,114.4591,114.3811,114.4006,14074.0
2021-10-13 12:40:00,117.36,117.51,117.12,117.15,50291.0,114.3811,114.5273,114.1472,114.1765,50291.0
2021-10-13 12:50:00,117.17,117.19,117.07,117.11,35437.0,114.196,114.2155,114.0985,114.1375,35437.0
2021-10-13 13:00:00,117.12,117.31,117.03,117.3,23441.0,114.1472,114.3324,114.0595,114.3227,23441.0
2021-10-13 13:10:00,117.32,117.38,117.27,117.33,22370.0,114.3422,114.4006,114.2934,114.3519,22370.0
2021-10-13 13:20:00,117.33,117.6,117.28,117.59,45161.0,114.3519,114.6151,114.3032,114.6053,45161.0
2021-10-13 13:30:00,117.57,117.78,117.54,117.72,89918.0,114.5858,114.7905,114.5566,114.732,89918.0
2021-10-13 13:40:00,117.73,117.75,117.63,117.63,43247.0,114.7418,114.7613,114.6443,114.6443,43247.0
2021-10-13 13:50:00,117.66,117.67,117.35,117.35,30016.0,114.6735,114.6833,114.3714,114.3714,30016.0
2021-10-13 14:00:00,117.37,117.71,117.06,117.36,56308.0,114.3909,114.7223,114.0888,114.3811,56308.0
2021-10-13 14:10:00,117.35,117.44,117.22,117.29,28055.0,114.3714,114.4591,114.2447,114.3129,28055.0
2021-10-13 14:20:00,117.29,117.39,117.0,117.0,40040.0,114.3129,114.4104,114.0303,114.0303,40040.0
2021-10-13 14:30:00,116.98,117.06,116.9,116.93,41338.0,114.0108,114.0888,113.9328,113.9621,41338.0
2021-10-13 14:40:00,116.94,116.95,116.53,116.55,98212.0,113.9718,113.9816,113.5722,113.5917,98212.0
2021-10-13 14:50:00,116.55,116.56,116.26,116.35,162679.0,113.5917,113.6015,113.3091,113.3968,162679.0
2021-10-13 15:00:00,116.36,116.39,116.0,116.27,425072.0,113.4065,113.4358,113.0557,113.3188,425072.0
2021-10-13 15:10:00,116.29,116.29,116.07,116.17,100287.0,113.3383,113.3383,113.1239,113.2214,100287.0
2021-10-13 15:20:00,116.21,116.26,116.0,116.25,631672.0,113.2603,113.3091,113.0557,113.2993,631672.0
2021-10-13 15:30:00,116.25,116.44,116.17,116.32,87575.0,113.2993,113.4845,113.2214,113.3675,87575.0
2021-10-13 15:40:00,116.33,116.47,116.27,116.4,209822.0,113.3773,113.5137,113.3188,113.4455,209822.0
2021-10-13 15:50:00,116.4,116.71,116.34,116.48,572663.0,113.4455,113.7476,113.387,113.5235,572663.0
2021-10-14 09:30:00,117.92,118.28,117.8,117.88,192840.0,114.9269,115.2778,114.81,114.888,192840.0
2021-10-14 09:40:00,117.87,118.11,117.61,117.95,139781.0,114.8782,115.1121,114.6248,114.9562,139781.0
2021-10-14 09:50:00,117.94,118.1,117.89,118.02,198073.0,114.9464,115.1024,114.8977,115.0244,198073.0
2021-10-14 10:00:00,118.03,118.94,118.02,118.71,151763.0,115.0341,115.921,115.0244,115.6969,151763.0
2021-10-14 10:10:00,118.74,118.74,118.55,118.61,97152.0,115.7261,115.7261,115.5409,115.5994,97152.0
2021-10-14 10:20:00,118.63,118.63,118.44,118.57,48580.0,115.6189,115.6189,115.4337,115.5604,48580.0
2021-10-14 10:30:00,118.58,118.92,118.57,118.86,265209.0,115.5702,115.9016,115.5604,115.8431,265209.0
2021-10-14 10:40:00,118.87,119.04,118.78,119.01,132995.0,115.8528,116.0185,115.7651,115.9893,132995.0
2021-10-14 10:50:00,119.02,119.03,118.73,118.87,195917.0,115.999,116.0088,115.7164,115.8528,195917.0
2021-10-14 11:00:00,118.87,119.02,118.86,118.98,61325.0,115.8528,115.999,115.8431,115.96,61325.0
2021-10-14 11:10:00,118.98,119.01,118.94,118.98,111616.0,115.96,115.9893,115.921,115.96,111616.0
2021-10-14 11:20:00,119.0,119.02,118.81,118.83,102186.0,115.9795,115.999,115.7943,115.8138,102186.0
2021-10-14 11:30:00,118.84,118.93,118.59,118.59,35690.0,115.8236,115.9113,115.5799,115.5799,35690.0
2021-10-14 11:40:00,118.62,118.96,118.61,118.96,62339.0,115.6092,115.9405,115.5994,115.9405,62339.0
2021-10-14 11:50:00,118.95,119.16,118.93,119.13,329004.0,115.9308,116.1355,115.9113,116.1062,329004.0
2021-10-14 12:00:00,119.14,119.14,118.84,118.85,112397.0,116.116,116.116,115.8236,115.8333,112397.0
2021-10-14 12:10:00,118.84,118.94,118.79,118.85,41441.0,115.8236,115.921,115.7749,115.8333,41441.0
2021-10-14 12:20:00,118.82,118.97,118.71,118.92,163898.0,115.8041,115.9503,115.6969,115.9016,163898.0
2021-10-14 12:30:00,118.92,119.28,118.92,119.26,44440.0,115.9016,116.2524,115.9016,116.2329,44440.0
2021-10-14 12:40:00,119.25,119.4,119.18,119.4,41194.0,116.2232,116.3694,116.155,116.3694,41194.0
2021-10-14 12:50:00,119.38,119.45,119.23,119.33,40369.0,116.3499,116.4181,116.2037,116.3011,40369.0
2021-10-14 13:00:00,119.32,119.49,119.31,119.42,57269.0,116.2914,116.4571,116.2817,116.3889,57269.0
2021-10-14 13:10:00,119.43,119.51,119.37,119.5,42799.0,116.3986,116.4766,116.3401,116.4668,42799.0
2021-10-14 13:20:00,119.5,119.52,119.36,119.47,52328.0,116.4668,116.4863,116.3304,116.4376,52328.0
2021-10-14 13:30:00,119.45,119.56,119.43,119.52,58602.0,116.4181,116.5253,116.3986,116.4863,58602.0
2021-10-14 13:40:00,119.52,119.65,119.44,119.58,81313.0,116.4863,116.613,116.4084,116.5448,81313.0
2021-10-14 13:50:00,119.59,119.69,119.5,119.69,41035.0,116.5545,116.652,116.4668,116.652,41035.0
2021-10-14 14:00:00,119.69,119.69,119.51,119.54,39967.0,116.652,116.652,116.4766,116.5058,39967.0
2021-10-14 14:10:00,119.54,119.59,119.34,119.4,57001.0,116.5058,116.5545,116.3109,116.3694,57001.0
2021-10-14 14:20:00,119.38,119.43,119.32,119.32,30565.0,116.3499,116.3986,116.2914,116.2914,30565.0
2021-10-14 14:30:00,119.34,119.34,119.16,119.22,32090.0,116.3109,116.3109,116.1355,116.1939,32090.0
2021-10-14 14:40:00,119.21,119.22,119.0,119.03,30778.0,116.1842,116.1939,115.9795,116.0088,30778.0
2021-10-14 14:50:00,119.03,119.19,119.03,119.19,36961.0,116.0088,116.1647,116.0088,116.1647,36961.0
2021-10-14 15:00:00,119.21,119.21,118.74,118.76,35123.0,116.1842,116.1842,115.7261,115.7456,35123.0
2021-10-14 15:10:00,118.75,118.96,118.57,118.95,71952.0,115.7359,115.9405,115.5604,115.9308,71952.0
2021-10-14 15:20:00,118.94,119.07,118.85,119.02,53734.0,115.921,116.0477,115.8333,115.999,53734.0
2021-10-14 15:30:00,119.03,119.14,118.94,119.14,85949.0,116.0088,116.116,115.921,116.116,85949.0
2021-10-14 15:40:00,119.14,119.27,119.02,119.19,97012.0,116.116,116.2427,115.999,116.1647,97012.0
2021-10-14 15:50:00,119.19,119.33,119.12,119.27,304673.0,116.1647,116.3011,116.0965,116.2427,304673.0
2021-10-15 09:30:00,119.79,120.34,119.46,119.57,388142.0,116.7495,117.2855,116.4278,116.5351,388142.0
2021-10-15 09:40:00,119.59,119.66,119.05,119.47,63498.0,116.5545,116.6228,116.0283,116.4376,63498.0
2021-10-15 09:50:00,119.45,119.91,119.38,119.75,64267.0,116.4181,116.8664,116.3499,116.7105,64267.0
2021-10-15 10:00:00,119.73,119.73,119.36,119.72,56376.0,116.691,116.691,116.3304,116.6812,56376.0
2021-10-15 10:10:00,119.66,119.95,119.63,119.71,54358.0,116.6228,116.9054,116.5935,116.6715,54358.0
2021-10-15 10:20:00,119.71,119.71,119.31,119.35,55338.0,116.6715,116.6715,116.2817,116.3206,55338.0
2021-10-15 10:30:00,119.36,119.42,119.22,119.34,33970.0,116.3304,116.3889,116.1939,116.3109,33970.0
2021-10-15 10:40:00,119.37,119.51,119.34,119.4,28168.0,116.3401,116.4766,116.3109,116.3694,28168.0
2021-10-15 10:50:00,119.4,119.4,119.06,119.16,76195.0,116.3694,116.3694,116.038,116.1355,76195.0
2021-10-15 11:00:00,119.16,119.29,118.91,118.97,36481.0,116.1355,116.2622,115.8918,115.9503,36481.0
2021-10-15 11:10:00,118.97,119.06,118.81,118.83,30515.0,115.9503,116.038,115.7943,115.8138,30515.0
2021-10-15 11:20:00,118.82,119.0,118.77,118.99,48513.0,115.8041,115.9795,115.7554,115.9698,48513.0
2021-10-15 11:30:00,118.97,118.98,118.5,118.55,37440.0,115.9503,115.96,115.4922,115.5409,37440.0
2021-10-15 11:40:00,118.55,118.58,118.42,118.44,32303.0,115.5409,115.5702,115.4142,115.4337,32303.0
2021-10-15 11:50:00,118.43,118.51,118.21,118.27,34403.0,115.424,115.502,115.2096,115.2681,34403.0
2021-10-15 12:00:00,118.27,118.43,118.23,118.35,28936.0,115.2681,115.424,115.2291,115.346,28936.0
2021-10-15 12:10:00,118.36,118.42,118.31,118.37,21293.0,115.3558,115.4142,115.307,115.3655,21293.0
2021-10-15 12:20:00,118.37,118.38,118.11,118.17,41966.0,115.3655,115.3753,115.1121,115.1706,41966.0
2021-10-15 12:30:00,118.18,118.21,118.05,118.08,19801.0,115.1803,115.2096,115.0536,115.0829,19801.0
2021-10-15 12:40:00,118.1,118.24,118.05,118.24,19330.0,115.1024,115.2388,115.0536,115.2388,19330.0
2021-10-15 12:50:00,118.22,118.23,117.93,117.98,36649.0,115.2193,115.2291,114.9367,114.9854,36649.0
2021-10-15 13:00:00,117.97,118.0,117.74,117.76,50685.0,114.9757,115.0049,114.7515,114.771,50685.0
2021-10-15 13:10:00,117.71,117.8,117.67,117.71,122106.0,114.7223,114.81,114.6833,114.7223,122106.0
2021-10-15 13:20:00,117.71,117.78,117.66,117.74,35079.0,114.7223,114.7905,114.6735,114.7515,35079.0
2021-10-15 13:30:00,117.75,117.99,117.72,117.97,35665.0,114.7613,114.9952,114.732,114.9757,35665.0
2021-10-15 13:40:00,117.97,118.04,117.93,117.98,28647.0,114.9757,115.0439,114.9367,114.9854,28647.0
2021-10-15 13:50:00,117.98,118.0,117.94,117.96,19638.0,114.9854,115.0049,114.9464,114.9659,19638.0
2021-10-15 14:00:00,117.96,118.25,117.95,118.2,40734.0,114.9659,115.2486,114.9562,115.1998,40734.0
2021-10-15 14:10:00,118.19,118.27,118.16,118.19,23500.0,115.1901,115.2681,115.1608,115.1901,23500.0
2021-10-15 14:20:00,118.18,118.19,117.99,118.0,12332.0,115.1803,115.1901,114.9952,115.0049,12332.0
2021-10-15 14:30:00,118.01,118.11,117.87,118.1,25847.0,115.0147,115.1121,114.8782,115.1024,25847.0
2021-10-15 14:40:00,118.1,118.12,117.99,118.02,17141.0,115.1024,115.1219,114.9952,115.0244,17141.0
2021-10-15 14:50:00,118.02,118.07,117.95,118.02,19270.0,115.0244,115.0731,114.9562,115.0244,19270.0
2021-10-15 15:00:00,118.03,118.04,117.8,117.82,32534.0,115.0341,115.0439,114.81,114.8295,32534.0
2021-10-15 15:10:00,117.84,117.91,117.77,117.83,25490.0,114.849,114.9172,114.7807,114.8392,25490.0
2021-10-15 15:20:00,117.82,117.98,117.72,117.93,27396.0,114.8295,114.9854,114.732,114.9367,27396.0
2021-10-15 15:30:00,117.92,117.93,117.61,117.62,42330.0,114.9269,114.9367,114.6248,114.6346,42330.0
2021-10-15 15:40:00,117.61,117.69,117.38,117.41,87191.0,114.6248,114.7028,114.4006,114.4299,87191.0
2021-10-15 15:50:00,117.41,117.66,117.22,117.57,315583.0,114.4299,114.6735,114.2447,114.5858,315583.0
2021-10-18 09:30:00,116.9,117.58,116.4,116.47,202840.0,113.9328,114.5956,113.4455,113.5137,202840.0
2021-10-18 09:40:00,116.42,117.05,116.13,116.98,130246.0,113.465,114.079,113.1824,114.0108,130246.0
2021-10-18 09:50:00,117.06,117.3,116.99,117.3,48979.0,114.0888,114.3227,114.0205,114.3227,48979.0
2021-10-18 10:00:00,117.28,117.83,117.26,117.6,58896.0,114.3032,114.8392,114.2837,114.6151,58896.0
2021-10-18 10:10:00,117.61,117.7,117.23,117.3,52188.0,114.6248,114.7125,114.2544,114.3227,52188.0
2021-10-18 10:20:00,117.3,117.36,117.19,117.23,17785.0,114.3227,114.3811,114.2155,114.2544,17785.0
2021-10-18 10:30:00,117.21,117.63,117.08,117.61,56923.0,114.235,114.6443,114.1083,114.6248,56923.0
2021-10-18 10:40:00,117.59,117.9,117.58,117.77,44974.0,114.6053,114.9074,114.5956,114.7807,44974.0
2021-10-18 10:50:00,117.8,117.96,117.7,117.71,46904.0,114.81,114.9659,114.7125,114.7223,46904.0
2021-10-18 11:00:00,117.71,117.81,117.56,117.79,45368.0,114.7223,114.8197,114.5761,114.8002,45368.0
2021-10-18 11:10:00,117.78,117.82,117.61,117.78,54043.0,114.7905,114.8295,114.6248,114.7905,54043.0
2021-10-18 11:20:00,117.75,118.0,117.74,117.91,28790.0,114.7613,115.0049,114.7515,114.9172,28790.0
2021-10-18 11:30:00,117.87,118.1,117.87,117.95,49666.0,114.8782,115.1024,114.8782,114.9562,49666.0
2021-10-18 11:40:00,117.95,118.2,117.94,118.01,34314.0,114.9562,115.1998,114.9464,115.0147,34314.0
2021-10-18 11:50:00,118.02,118.06,117.93,117.96,31846.0,115.0244,115.0634,114.9367,114.9659,31846.0
2021-10-18 12:00:00,117.95,118.1,117.93,118.02,34327.0,114.9562,115.1024,114.9367,115.0244,34327.0
2021-10-18 12:10:00,118.03,118.05,117.95,117.97,20190.0,115.0341,115.0536,114.9562,114.9757,20190.0
2021-10-18 12:20:00,117.97,117.97,117.71,117.73,81507.0,114.9757,114.9757,114.7223,114.7418,81507.0
2021-10-18 12:30:00,117.7,117.76,117.43,117.44,12128.0,114.7125,114.771,114.4494,114.4591,12128.0
2021-10-18 12:40:00,117.45,117.64,117.33,117.35,17595.0,114.4689,114.654,114.3519,114.3714,17595.0
2021-10-18 12:50:00,117.36,117.5,117.34,117.45,16510.0,114.3811,114.5176,114.3617,114.4689,16510.0
2021-10-18 13:00:00,117.42,117.45,117.24,117.24,11805.0,114.4396,114.4689,114.2642,114.2642,11805.0
2021-10-18 13:10:00,117.23,117.25,117.12,117.14,14020.0,114.2544,114.2739,114.1472,114.1667,14020.0
2021-10-18 13:20:00,117.13,117.15,117.07,117.09,18030.0,114.157,114.1765,114.0985,114.118,18030.0
2021-10-18 13:30:00,117.07,117.17,117.06,117.06,17819.0,114.0985,114.196,114.0888,114.0888,17819.0
2021-10-18 13:40:00,117.07,117.13,116.95,117.13,28798.0,114.0985,114.157,113.9816,114.157,28798.0
2021-10-18 13:50:00,117.16,117.17,116.99,117.04,14954.0,114.1862,114.196,114.0205,114.0693,14954.0
2021-10-18 14:00:00,117.03,117.09,116.95,116.97,27210.0,114.0595,114.118,113.9816,114.001,27210.0
2021-10-18 14:10:00,116.97,117.06,116.97,117.01,42170.0,114.001,114.0888,114.001,114.04,42170.0
2021-10-18 14:20:00,117.01,117.05,116.92,117.0,45138.0,114.04,114.079,113.9523,114.0303,45138.0
2021-10-18 14:30:00,117.01,117.18,116.99,117.1,18487.0,114.04,114.2057,114.0205,114.1277,18487.0
2021-10-18 14:40:00,117.1,117.18,117.02,117.08,19381.0,114.1277,114.2057,114.0498,114.1083,19381.0
2021-10-18 14:50:00,117.12,117.15,117.03,117.14,46635.0,114.1472,114.1765,114.0595,114.1667,46635.0
2021-10-18 15:00:00,117.15,117.19,117.03,117.03,25926.0,114.1765,114.2155,114.0595,114.0595,25926.0
2021-10-18 15:10:00,117.05,117.29,117.03,117.23,28226.0,114.079,114.3129,114.0595,114.2544,28226.0
2021-10-18 15:20:00,117.23,117.31,117.15,117.28,42398.0,114.2544,114.3324,114.1765,114.3032,42398.0
2021-10-18 15:30:00,117.27,117.27,117.12,117.2,31439.0,114.2934,114.2934,114.1472,114.2252,31439.0
2021-10-18 15:40:00,117.2,117.4,117.18,117.37,55408.0,114.2252,114.4201,114.2057,114.3909,55408.0
2021-10-18 15:50:00,117.38,117.43,117.16,117.4,293535.0,114.4006,114.4494,114.1862,114.4201,293535.0
2021-10-19 09:30:00,117.61,117.81,116.82,117.3,121331.0,114.6248,114.8197,113.8549,114.3227,121331.0
2021-10-19 09:40:00,117.32,118.1,117.32,117.96,103603.0,114.3422,115.1024,114.3422,114.9659,103603.0
2021-10-19 09:50:00,118.02,118.04,117.81,118.0,43221.0,115.0244,115.0439,114.8197,115.0049,43221.0
2021-10-19 10:00:00,118.0,118.42,117.96,118.37,39334.0,115.0049,115.4142,114.9659,115.3655,39334.0
2021-10-19 10:10:00,118.34,118.37,118.0,118.0,26282.0,115.3363,115.3655,115.0049,115.0049,26282.0
2021-10-19 10:20:00,117.99,117.99,117.84,117.92,17880.0,114.9952,114.9952,114.849,114.9269,17880.0
2021-10-19 10:30:00,117.94,117.96,117.64,117.67,18046.0,114.9464,114.9659,114.654,114.6833,18046.0
2021-10-19 10:40:00,117.66,117.81,117.61,117.62,15527.0,114.6735,114.8197,114.6248,114.6346,15527.0
2021-10-19 10:50:00,117.63,117.74,117.46,117.68,112154.0,114.6443,114.7515,114.4786,114.693,112154.0
2021-10-19 11:00:00,117.69,117.84,117.67,117.78,20647.0,114.7028,114.849,114.6833,114.7905,20647.0
2021-10-19 11:10:00,117.78,117.9,117.67,117.67,19160.0,114.7905,114.9074,114.6833,114.6833,19160.0
2021-10-19 11:20:00,117.65,117.69,117.54,117.67,27102.0,114.6638,114.7028,114.5566,114.6833,27102.0
2021-10-19 11:30:00,117.65,117.88,117.62,117.84,31210.0,114.6638,114.888,114.6346,114.849,31210.0
2021-10-19 11:40:00,117.85,117.92,117.77,117.88,13514.0,114.8587,114.9269,114.7807,114.888,13514.0
2021-10-19 11:50:00,117.88,118.04,117.84,118.04,19353.0,114.888,115.0439,114.849,115.0439,19353.0
2021-10-19 12:00:00,118.0,118.18,117.99,118.14,23735.0,115.0049,115.1803,114.9952,115.1414,23735.0
2021-10-19 12:10:00,118.13,118.13,117.87,117.91,63896.0,115.1316,115.1316,114.8782,114.9172,63896.0
2021-10-19 12:20:00,117.92,117.97,117.89,117.96,14078.0,114.9269,114.9757,114.8977,114.9659,14078.0
2021-10-19 12:30:00,117.98,117.98,117.84,117.87,26593.0,114.9854,114.9854,114.849,114.8782,26593.0
2021-10-19 12:40:00,117.87,117.95,117.83,117.93,13523.0,114.8782,114.9562,114.8392,114.9367,13523.0
2021-10-19 12:50:00,117.92,118.13,117.92,118.12,27438.0,114.9269,115.1316,114.9269,115.1219,27438.0
2021-10-19 13:00:00,118.12,118.12,118.0,118.02,32506.0,115.1219,115.1219,115.0049,115.0244,32506.0
2021-10-19 13:10:00,118.03,118.22,118.02,118.22,19287.0,115.0341,115.2193,115.0244,115.2193,19287.0
2021-10-19 13:20:00,118.19,118.21,117.97,117.98,31934.0,115.1901,115.2096,114.9757,114.9854,31934.0
2021-10-19 13:30:00,117.95,117.97,117.69,117.91,36827.0,114.9562,114.9757,114.7028,114.9172,36827.0
2021-10-19 13:40:00,117.93,118.0,117.83,117.94,44069.0,114.9367,115.0049,114.8392,114.9464,44069.0
2021-10-19 13:50:00,117.95,117.99,117.88,117.98,33071.0,114.9562,114.9952,114.888,114.9854,33071.0
2021-10-19 14:00:00,117.98,117.98,117.73,117.79,32103.0,114.9854,114.9854,114.7418,114.8002,32103.0
2021-10-19 14:10:00,117.79,117.8,117.69,117.77,19021.0,114.8002,114.81,114.7028,114.7807,19021.0
2021-10-19 14:20:00,117.78,117.8,117.65,117.65,25436.0,114.7905,114.81,114.6638,114.6638,25436.0
2021-10-19 14:30:00,117.65,117.66,117.57,117.61,18717.0,114.6638,114.6735,114.5858,114.6248,18717.0
2021-10-19 14:40:00,117.61,117.72,117.6,117.65,54574.0,114.6248,114.732,114.6151,114.6638,54574.0
2021-10-19 14:50:00,117.66,117.79,117.62,117.74,14472.0,114.6735,114.8002,114.6346,114.7515,14472.0
2021-10-19 15:00:00,117.73,117.8,117.62,117.8,42134.0,114.7418,114.81,114.6346,114.81,42134.0
2021-10-19 15:10:00,117.8,117.91,117.67,117.91,40695.0,114.81,114.9172,114.6833,114.9172,40695.0
2021-10-19 15:20:00,117.91,117.93,117.77,117.78,56482.0,114.9172,114.9367,114.7807,114.7905,56482.0
2021-10-19 15:30:00,117.78,117.83,117.68,117.81,138890.0,114.7905,114.8392,114.693,114.8197,138890.0
2021-10-19 15:40:00,117.8,118.19,117.79,118.17,62925.0,114.81,115.1901,114.8002,115.1706,62925.0
2021-10-19 15:50:00,118.16,118.65,118.13,118.54,250067.0,115.1608,115.6384,115.1316,115.5312,250067.0
2021-10-20 09:30:00,119.06,120.03,118.99,119.76,163308.0,116.038,116.9834,115.9698,116.7202,163308.0
2021-10-20 09:40:00,119.72,119.72,119.32,119.54,78861.0,116.6812,116.6812,116.2914,116.5058,78861.0
2021-10-20 09:50:00,119.58,119.91,119.51,119.7,69121.0,116.5448,116.8664,116.4766,116.6618,69121.0
2021-10-20 10:00:00,119.69,120.18,119.67,120.13,59821.0,116.652,117.1296,116.6325,117.0808,59821.0
2021-10-20 10:10:00,120.12,120.13,119.72,119.93,46676.0,117.0711,117.0808,116.6812,116.8859,46676.0
2021-10-20 10:20:00,119.98,120.19,119.96,120.12,48475.0,116.9346,117.1393,116.9152,117.0711,48475.0
2021-10-20 10:30:00,120.15,120.3,120.07,120.23,48932.0,117.1003,117.2465,117.0224,117.1783,48932.0
2021-10-20 10:40:00,120.24,120.34,120.17,120.24,58607.0,117.188,117.2855,117.1198,117.188,58607.0
2021-10-20 10:50:00,120.25,120.59,120.25,120.56,93758.0,117.1978,117.5292,117.1978,117.4999,93758.0
2021-10-20 11:00:00,120.56,120.8,120.55,120.72,115547.0,117.4999,117.7338,117.4902,117.6559,115547.0
2021-10-20 11:10:00,120.73,120.92,120.67,120.84,77501.0,117.6656,117.8508,117.6071,117.7728,77501.0
2021-10-20 11:20:00,120.81,121.1,120.81,121.02,73922.0,117.7436,118.0262,117.7436,117.9483,73922.0
2021-10-20 11:30:00,121.06,121.37,120.83,121.37,145222.0,117.9872,118.2894,117.7631,118.2894,145222.0
2021-10-20 11:40:00,121.38,121.63,121.38,121.44,135311.0,118.2991,118.5428,118.2991,118.3576,135311.0
2021-10-20 11:50:00,121.43,121.81,121.42,121.78,99891.0,118.3478,118.7182,118.3381,118.689,99891.0
2021-10-20 12:00:00,121.79,121.79,121.6,121.69,54371.0,118.6987,118.6987,118.5135,118.6012,54371.0
2021-10-20 12:10:00,121.68,121.95,121.67,121.91,59873.0,118.5915,118.8546,118.5818,118.8157,59873.0
2021-10-20 12:20:00,121.91,121.99,121.75,121.95,79032.0,118.8157,118.8936,118.6597,118.8546,79032.0
2021-10-20 12:30:00,121.93,122.11,121.87,122.1,69837.0,118.8352,119.0106,118.7767,119.0008,69837.0
2021-10-20 12:40:00,122.11,122.24,121.98,122.19,59712.0,119.0106,119.1373,118.8839,119.0886,59712.0
2021-10-20 12:50:00,122.16,122.29,122.05,122.25,124427.0,119.0593,119.186,118.9521,119.147,124427.0
2021-10-20 13:00:00,122.25,122.25,121.97,122.13,91021.0,119.147,119.147,118.8741,119.0301,91021.0
2021-10-20 13:10:00,122.14,122.34,122.14,122.25,84423.0,119.0398,119.2347,119.0398,119.147,84423.0
2021-10-20 13:20:00,122.23,122.37,122.08,122.37,97173.0,119.1275,119.264,118.9813,119.264,97173.0
2021-10-20 13:30:00,122.37,122.58,122.22,122.53,87421.0,119.264,119.4687,119.1178,119.4199,87421.0
2021-10-20 13:40:00,122.53,122.62,122.29,122.39,131146.0,119.4199,119.5076,119.186,119.2835,131146.0
2021-10-20 13:50:00,122.42,122.46,122.29,122.37,101110.0,119.3127,119.3517,119.186,119.264,101110.0
2021-10-20 14:00:00,122.35,122.44,122.19,122.24,91944.0,119.2445,119.3322,119.0886,119.1373,91944.0
2021-10-20 14:10:00,122.21,122.3,122.14,122.23,59848.0,119.108,119.1958,119.0398,119.1275,59848.0
2021-10-20 14:20:00,122.23,122.29,122.03,122.06,37347.0,119.1275,119.186,118.9326,118.9619,37347.0
2021-10-20 14:30:00,122.07,122.19,122.02,122.18,40856.0,118.9716,119.0886,118.9229,119.0788,40856.0
2021-10-20 14:40:00,122.18,122.27,122.12,122.26,45240.0,119.0788,119.1665,119.0203,119.1568,45240.0
2021-10-20 14:50:00,122.29,122.63,122.26,122.56,98854.0,119.186,119.5174,119.1568,119.4492,98854.0
2021-10-20 15:00:00,122.56,122.66,122.35,122.37,115850.0,119.4492,119.5466,119.2445,119.264,115850.0
2021-10-20 15:10:00,122.35,122.43,122.12,122.19,118697.0,119.2445,119.3225,119.0203,119.0886,118697.0
2021-10-20 15:20:00,122.2,122.25,122.02,122.06,128134.0,119.0983,119.147,118.9229,118.9619,128134.0
2021-10-20 15:30:00,122.07,122.13,121.94,122.0,113757.0,118.9716,119.0301,118.8449,118.9034,113757.0
2021-10-20 15:40:00,122.01,122.11,121.96,122.0,116432.0,118.9131,119.0106,118.8644,118.9034,116432.0
2021-10-20 15:50:00,122.0,122.17,121.81,121.95,399821.0,118.9034,119.0691,118.7182,118.8546,399821.0
2021-10-21 09:30:00,121.6,121.93,120.54,120.76,210205.0,118.5135,118.8352,117.4804,117.6949,210205.0
2021-10-21 09:40:00,120.79,121.12,120.19,120.35,76109.0,117.7241,118.0457,117.1393,117.2953,76109.0
2021-10-21 09:50:00,120.29,120.35,119.64,119.88,105355.0,117.2368,117.2953,116.6033,116.8372,105355.0
2021-10-21 10:00:00,119.92,120.0,119.07,119.31,97461.0,116.8762,116.9541,116.0477,116.2817,97461.0
2021-10-21 10:10:00,119.31,119.43,119.2,119.31,47595.0,116.2817,116.3986,116.1744,116.2817,47595.0
2021-10-21 10:20:00,119.31,119.48,119.16,119.38,45903.0,116.2817,116.4473,116.1355,116.3499,45903.0
2021-10-21 10:30:00,119.35,119.39,119.08,119.15,57399.0,116.3206,116.3596,116.0575,116.1257,57399.0
2021-10-21 10:40:00,119.16,119.26,119.08,119.09,57602.0,116.1355,116.2329,116.0575,116.0672,57602.0
2021-10-21 10:50:00,119.09,119.16,118.76,118.76,160671.0,116.0672,116.1355,115.7456,115.7456,160671.0
2021-10-21 11:00:00,118.75,118.92,118.6,118.66,68272.0,115.7359,115.9016,115.5897,115.6482,68272.0
2021-10-21 11:10:00,118.67,118.73,118.47,118.48,46165.0,115.6579,115.7164,115.463,115.4727,46165.0
2021-10-21 11:20:00,118.47,118.83,118.42,118.64,66728.0,115.463,115.8138,115.4142,115.6287,66728.0
2021-10-21 11:30:00,118.64,118.64,118.12,118.13,84926.0,115.6287,115.6287,115.1219,115.1316,84926.0
2021-10-21 11:40:00,118.13,118.14,117.74,117.84,146906.0,115.1316,115.1414,114.7515,114.849,146906.0
2021-10-21 11:50:00,117.83,117.97,117.71,117.81,120610.0,114.8392,114.9757,114.7223,114.8197,120610.0
2021-10-21 12:00:00,117.8,118.02,117.72,117.74,67684.0,114.81,115.0244,114.732,114.7515,67684.0
2021-10-21 12:10:00,117.71,118.05,117.53,117.96,135844.0,114.7223,115.0536,114.5468,114.9659,135844.0
2021-10-21 12:20:00,117.97,118.1,117.85,117.89,94797.0,114.9757,115.1024,114.8587,114.8977,94797.0
2021-10-21 12:30:00,117.93,117.93,117.7,117.87,45953.0,114.9367,114.9367,114.7125,114.8782,45953.0
2021-10-21 12:40:00,117.85,118.01,117.77,117.78,46160.0,114.8587,115.0147,114.7807,114.7905,46160.0
2021-10-21 12:50:00,117.78,117.89,117.72,117.87,35664.0,114.7905,114.8977,114.732,114.8782,35664.0
2021-10-21 13:00:00,117.85,117.89,117.67,117.86,49527.0,114.8587,114.8977,114.6833,114.8685,49527.0
2021-10-21 13:10:00,117.87,117.91,117.75,117.85,58601.0,114.8782,114.9172,114.7613,114.8587,58601.0
2021-10-21 13:20:00,117.85,117.88,117.69,117.88,55594.0,114.8587,114.888,114.7028,114.888,55594.0
2021-10-21 13:30:00,117.88,118.03,117.82,118.03,41861.0,114.888,115.0341,114.8295,115.0341,41861.0
2021-10-21 13:40:00,118.01,118.02,117.83,117.85,49484.0,115.0147,115.0244,114.8392,114.8587,49484.0
2021-10-21 13:50:00,117.87,117.9,117.71,117.8,62522.0,114.8782,114.9074,114.7223,114.81,62522.0
2021-10-21 14:00:00,117.8,117.84,117.74,117.76,37027.0,114.81,114.849,114.7515,114.771,37027.0
2021-10-21 14:10:00,117.76,117.76,117.62,117.64,41080.0,114.771,114.771,114.6346,114.654,41080.0
2021-10-21 14:20:00,117.64,117.64,117.38,117.47,337958.0,114.654,114.654,114.4006,114.4884,337958.0
2021-10-21 14:30:00,117.45,117.53,117.41,117.47,94880.0,114.4689,114.5468,114.4299,114.4884,94880.0
2021-10-21 14:40:00,117.47,117.5,117.44,117.47,46641.0,114.4884,114.5176,114.4591,114.4884,46641.0
2021-10-21 14:50:00,117.46,117.51,117.44,117.47,46780.0,114.4786,114.5273,114.4591,114.4884,46780.0
2021-10-21 15:00:00,117.46,117.59,117.44,117.5,84158.0,114.4786,114.6053,114.4591,114.5176,84158.0
2021-10-21 15:10:00,117.52,117.52,117.14,117.15,97288.0,114.5371,114.5371,114.1667,114.1765,97288.0
2021-10-21 15:20:00,117.14,117.26,117.1,117.21,98881.0,114.1667,114.2837,114.1277,114.235,98881.0
2021-10-21 15:30:00,117.2,117.25,116.91,116.91,123307.0,114.2252,114.2739,113.9426,113.9426,123307.0
2021-10-21 15:40:00,116.91,117.08,116.73,116.73,326737.0,113.9426,114.1083,113.7671,113.7671,326737.0
2021-10-21 15:50:00,116.72,116.94,116.43,116.8,573727.0,113.7574,113.9718,113.4748,113.8354,573727.0
2021-10-22 09:30:00,117.4,117.51,116.8,116.98,179525.0,114.4201,114.5273,113.8354,114.0108,179525.0
2021-10-22 09:40:00,117.02,117.17,116.58,117.0,97491.0,114.0498,114.196,113.6209,114.0303,97491.0
2021-10-22 09:50:00,117.01,117.09,116.87,116.92,81484.0,114.04,114.118,113.9036,113.9523,81484.0
2021-10-22 10:00:00,116.9,116.94,116.65,116.75,69897.0,113.9328,113.9718,113.6892,113.7866,69897.0
2021-10-22 10:10:00,116.77,116.89,116.75,116.84,44127.0,113.8061,113.9231,113.7866,113.8743,44127.0
2021-10-22 10:20:00,116.82,117.06,116.72,117.06,32630.0,113.8549,114.0888,113.7574,114.0888,32630.0
2021-10-22 10:30:00,117.08,117.08,116.82,116.82,45063.0,114.1083,114.1083,113.8549,113.8549,45063.0
2021-10-22 10:40:00,116.85,117.01,116.78,116.93,73173.0,113.8841,114.04,113.8159,113.9621,73173.0
2021-10-22 10:50:00,116.93,117.17,116.88,117.16,33365.0,113.9621,114.196,113.9133,114.1862,33365.0
2021-10-22 11:00:00,117.14,117.25,116.93,117.03,58502.0,114.1667,114.2739,113.9621,114.0595,58502.0
2021-10-22 11:10:00,117.02,117.05,116.68,116.71,39922.0,114.0498,114.079,113.7184,113.7476,39922.0
2021-10-22 11:20:00,116.71,116.82,116.6,116.69,46019.0,113.7476,113.8549,113.6404,113.7282,46019.0
2021-10-22 11:30:00,116.69,116.7,116.32,116.32,51210.0,113.7282,113.7379,113.3675,113.3675,51210.0
2021-10-22 11:40:00,116.32,116.42,116.17,116.38,46406.0,113.3675,113.465,113.2214,113.426,46406.0
2021-10-22 11:50:00,116.38,116.52,116.25,116.32,54765.0,113.426,113.5625,113.2993,113.3675,54765.0
2021-10-22 12:00:00,116.33,116.48,116.2,116.42,24067.0,113.3773,113.5235,113.2506,113.465,24067.0
2021-10-22 12:10:00,116.41,116.46,116.29,116.45,27280.0,113.4553,113.504,113.3383,113.4942,27280.0
2021-10-22 12:20:00,116.45,116.54,116.4,116.52,22289.0,113.4942,113.582,113.4455,113.5625,22289.0
2021-10-22 12:30:00,116.51,116.71,116.51,116.71,21959.0,113.5527,113.7476,113.5527,113.7476,21959.0
2021-10-22 12:40:00,116.71,116.81,116.67,116.79,28239.0,113.7476,113.8451,113.7087,113.8256,28239.0
2021-10-22 12:50:00,116.77,116.77,116.52,116.54,39079.0,113.8061,113.8061,113.5625,113.582,39079.0
2021-10-22 13:00:00,116.53,116.55,116.38,116.48,56067.0,113.5722,113.5917,113.426,113.5235,56067.0
2021-10-22 13:10:00,116.48,116.57,116.48,116.53,23517.0,113.5235,113.6112,113.5235,113.5722,23517.0
2021-10-22 13:20:00,116.52,116.64,116.52,116.55,24058.0,113.5625,113.6794,113.5625,113.5917,24058.0
2021-10-22 13:30:00,116.56,116.6,116.46,116.57,20752.0,113.6015,113.6404,113.504,113.6112,20752.0
2021-10-22 13:40:00,116.59,116.66,116.45,116.45,21053.0,113.6307,113.6989,113.4942,113.4942,21053.0
2021-10-22 13:50:00,116.46,116.58,116.22,116.24,33820.0,113.504,113.6209,113.2701,113.2896,33820.0
2021-10-22 14:00:00,116.23,116.5,116.23,116.46,30313.0,113.2798,113.543,113.2798,113.504,30313.0
2021-10-22 14:10:00,116.44,116.49,116.38,116.43,26977.0,113.4845,113.5332,113.426,113.4748,26977.0
2021-10-22 14:20:00,116.44,116.51,116.43,116.49,19214.0,113.4845,113.5527,113.4748,113.5332,19214.0
2021-10-22 14:30:00,116.49,116.77,116.49,116.69,30621.0,113.5332,113.8061,113.5332,113.7282,30621.0
2021-10-22 14:40:00,116.68,116.69,116.61,116.61,51360.0,113.7184,113.7282,113.6502,113.6502,51360.0
2021-10-22 14:50:00,116.62,116.64,116.46,116.54,40812.0,113.6599,113.6794,113.504,113.582,40812.0
2021-10-22 15:00:00,116.54,116.59,116.45,116.46,27875.0,113.582,113.6307,113.4942,113.504,27875.0
2021-10-22 15:10:00,116.45,116.45,116.29,116.36,63552.0,113.4942,113.4942,113.3383,113.4065,63552.0
2021-10-22 15:20:00,116.36,116.6,116.36,116.57,83501.0,113.4065,113.6404,113.4065,113.6112,83501.0
2021-10-22 15:30:00,116.59,116.9,116.59,116.82,76508.0,113.6307,113.9328,113.6307,113.8549,76508.0
2021-10-22 15:40:00,116.82,117.0,116.8,116.93,77387.0,113.8549,114.0303,113.8354,113.9621,77387.0
2021-10-22 15:50:00,116.94,117.11,116.82,116.85,372866.0,113.9718,114.1375,113.8549,113.8841,372866.0
2021-10-25 09:30:00,116.83,116.97,116.06,116.19,110928.0,113.8646,114.001,113.1141,113.2408,110928.0
2021-10-25 09:40:00,116.22,116.65,116.17,116.53,39570.0,113.2701,113.6892,113.2214,113.5722,39570.0
2021-10-25 09:50:00,116.5,116.6,116.24,116.28,26197.0,113.543,113.6404,113.2896,113.3286,26197.0
2021-10-25 10:00:00,116.28,116.5,116.12,116.46,55300.0,113.3286,113.543,113.1726,113.504,55300.0
2021-10-25 10:10:00,116.51,116.7,116.44,116.7,26445.0,113.5527,113.7379,113.4845,113.7379,26445.0
2021-10-25 10:20:00,116.68,116.74,116.43,116.51,53076.0,113.7184,113.7769,113.4748,113.5527,53076.0
2021-10-25 10:30:00,116.5,116.61,116.35,116.45,27940.0,113.543,113.6502,113.3968,113.4942,27940.0
2021-10-25 10:40:00,116.45,116.58,116.36,116.47,27764.0,113.4942,113.6209,113.4065,113.5137,27764.0
2021-10-25 10:50:00,116.48,116.7,116.48,116.62,23691.0,113.5235,113.7379,113.5235,113.6599,23691.0
2021-10-25 11:00:00,116.61,116.86,116.61,116.68,33285.0,113.6502,113.8938,113.6502,113.7184,33285.0
2021-10-25 11:10:00,116.68,116.68,116.46,116.6,53282.0,113.7184,113.7184,113.504,113.6404,53282.0
2021-10-25 11:20:00,116.59,116.78,116.56,116.78,31830.0,113.6307,113.8159,113.6015,113.8159,31830.0
2021-10-25 11:30:00,116.78,116.89,116.77,116.8,27337.0,113.8159,113.9231,113.8061,113.8354,27337.0
2021-10-25 11:40:00,116.8,116.82,116.67,116.78,25550.0,113.8354,113.8549,113.7087,113.8159,25550.0
2021-10-25 11:50:00,116.78,116.93,116.77,116.84,19728.0,113.8159,113.9621,113.8061,113.8743,19728.0
2021-10-25 12:00:00,116.84,116.97,116.81,116.84,46307.0,113.8743,114.001,113.8451,113.8743,46307.0
2021-10-25 12:10:00,116.85,116.92,116.79,116.81,23797.0,113.8841,113.9523,113.8256,113.8451,23797.0
2021-10-25 12:20:00,116.82,116.82,116.6,116.63,22929.0,113.8549,113.8549,113.6404,113.6697,22929.0
2021-10-25 12:30:00,116.64,116.73,116.57,116.57,25119.0,113.6794,113.7671,113.6112,113.6112,25119.0
2021-10-25 12:40:00,116.59,116.7,116.52,116.64,26002.0,113.6307,113.7379,113.5625,113.6794,26002.0
2021-10-25 12:50:00,116.64,116.69,116.49,116.54,33464.0,113.6794,113.7282,113.5332,113.582,33464.0
2021-10-25 13:00:00,116.54,116.61,116.5,116.61,30565.0,113.582,113.6502,113.543,113.6502,30565.0
2021-10-25 13:10:00,116.62,116.67,116.57,116.59,17028.0,113.6599,113.7087,113.6112,113.6307,17028.0
2021-10-25 13:20:00,116.62,116.62,116.5,116.57,23072.0,113.6599,113.6599,113.543,113.6112,23072.0
2021-10-25 13:30:00,116.58,116.65,116.56,116.63,18236.0,113.6209,113.6892,113.6015,113.6697,18236.0
2021-10-25 13:40:00,116.64,116.69,116.6,116.64,21129.0,113.6794,113.7282,113.6404,113.6794,21129.0
2021-10-25 13:50:00,116.64,116.65,116.54,116.56,47450.0,113.6794,113.6892,113.582,113.6015,47450.0
2021-10-25 14:00:00,116.56,116.57,116.47,116.54,11722.0,113.6015,113.6112,113.5137,113.582,11722.0
2021-10-25 14:10:00,116.52,116.58,116.5,116.52,24459.0,113.5625,113.6209,113.543,113.5625,24459.0
2021-10-25 14:20:00,116.52,116.58,116.49,116.51,20998.0,113.5625,113.6209,113.5332,113.5527,20998.0
2021-10-25 14:30:00,116.51,116.61,116.48,116.57,22467.0,113.5527,113.6502,113.5235,113.6112,22467.0
2021-10-25 14:40:00,116.57,116.6,116.5,116.54,18462.0,113.6112,113.6404,113.543,113.582,18462.0
2021-10-25 14:50:00,116.54,116.56,116.5,116.56,33664.0,113.582,113.6015,113.543,113.6015,33664.0
2021-10-25 15:00:00,116.54,116.56,116.42,116.43,61007.0,113.582,113.6015,113.465,113.4748,61007.0
2021-10-25 15:10:00,116.43,116.43,116.31,116.32,22021.0,113.4748,113.4748,113.3578,113.3675,22021.0
2021-10-25 15:20:00,116.34,116.35,116.2,116.22,37187.0,113.387,113.3968,113.2506,113.2701,37187.0
2021-10-25 15:30:00,116.24,116.27,116.16,116.19,51944.0,113.2896,113.3188,113.2116,113.2408,51944.0
2021-10-25 15:40:00,116.19,116.25,116.14,116.23,54779.0,113.2408,113.2993,113.1921,113.2798,54779.0
2021-10-25 15:50:00,116.23,116.51,115.83,115.9,345130.0,113.2798,113.5527,112.89,112.9582,345130.0
2021-10-26 09:30:00,116.81,117.29,116.29,116.96,144424.0,113.8451,114.3129,113.3383,113.9913,144424.0
2021-10-26 09:40:00,116.98,117.42,116.88,117.42,106919.0,114.0108,114.4396,113.9133,114.4396,106919.0
2021-10-26 09:50:00,117.42,117.62,117.2,117.22,44285.0,114.4396,114.6346,114.2252,114.2447,44285.0
2021-10-26 10:00:00,117.24,117.5,117.16,117.5,42864.0,114.2642,114.5176,114.1862,114.5176,42864.0
2021-10-26 10:10:00,117.51,117.79,117.41,117.77,41449.0,114.5273,114.8002,114.4299,114.7807,41449.0
2021-10-26 10:20:00,117.79,117.79,117.35,117.39,22015.0,114.8002,114.8002,114.3714,114.4104,22015.0
2021-10-26 10:30:00,117.4,117.59,117.32,117.59,20219.0,114.4201,114.6053,114.3422,114.6053,20219.0
2021-10-26 10:40:00,117.59,117.62,117.49,117.54,174757.0,114.6053,114.6346,114.5079,114.5566,174757.0
2021-10-26 10:50:00,117.53,117.57,117.46,117.56,18257.0,114.5468,114.5858,114.4786,114.5761,18257.0
2021-10-26 11:00:00,117.57,117.98,117.53,117.94,120836.0,114.5858,114.9854,114.5468,114.9464,120836.0
2021-10-26 11:10:00,117.95,117.96,117.7,117.76,21046.0,114.9562,114.9659,114.7125,114.771,21046.0
2021-10-26 11:20:00,117.73,117.74,117.56,117.68,31535.0,114.7418,114.7515,114.5761,114.693,31535.0
2021-10-26 11:30:00,117.69,117.77,117.59,117.74,42010.0,114.7028,114.7807,114.6053,114.7515,42010.0
2021-10-26 11:40:00,117.75,117.77,117.38,117.38,44732.0,114.7613,114.7807,114.4006,114.4006,44732.0
2021-10-26 11:50:00,117.37,117.43,117.07,117.1,49212.0,114.3909,114.4494,114.0985,114.1277,49212.0
2021-10-26 12:00:00,117.09,117.12,116.88,117.0,33671.0,114.118,114.1472,113.9133,114.0303,33671.0
2021-10-26 12:10:00,117.01,117.03,116.9,116.96,23714.0,114.04,114.0595,113.9328,113.9913,23714.0
2021-10-26 12:20:00,117.0,117.01,116.76,116.82,18234.0,114.0303,114.04,113.7964,113.8549,18234.0
2021-10-26 12:30:00,116.78,116.87,116.75,116.83,10489.0,113.8159,113.9036,113.7866,113.8646,10489.0
2021-10-26 12:40:00,116.8,117.0,116.65,116.99,43598.0,113.8354,114.0303,113.6892,114.0205,43598.0
2021-10-26 12:50:00,117.0,117.0,116.77,116.8,16767.0,114.0303,114.0303,113.8061,113.8354,16767.0
2021-10-26 13:00:00,116.81,116.96,116.77,116.92,14855.0,113.8451,113.9913,113.8061,113.9523,14855.0
2021-10-26 13:10:00,116.92,117.02,116.81,116.95,28223.0,113.9523,114.0498,113.8451,113.9816,28223.0
2021-10-26 13:20:00,116.96,117.02,116.89,117.0,20182.0,113.9913,114.0498,113.9231,114.0303,20182.0
2021-10-26 13:30:00,116.99,117.0,116.91,116.96,13052.0,114.0205,114.0303,113.9426,113.9913,13052.0
2021-10-26 13:40:00,116.94,116.94,116.81,116.82,14160.0,113.9718,113.9718,113.8451,113.8549,14160.0
2021-10-26 13:50:00,116.8,116.83,116.68,116.7,14651.0,113.8354,113.8646,113.7184,113.7379,14651.0
2021-10-26 14:00:00,116.73,116.83,116.59,116.59,23588.0,113.7671,113.8646,113.6307,113.6307,23588.0
2021-10-26 14:10:00,116.59,116.63,116.42,116.58,32484.0,113.6307,113.6697,113.465,113.6209,32484.0
2021-10-26 14:20:00,116.61,116.63,116.51,116.55,23177.0,113.6502,113.6697,113.5527,113.5917,23177.0
2021-10-26 14:30:00,116.56,116.66,116.51,116.51,25570.0,113.6015,113.6989,113.5527,113.5527,25570.0
2021-10-26 14:40:00,116.51,116.58,116.43,116.56,28549.0,113.5527,113.6209,113.4748,113.6015,28549.0
2021-10-26 14:50:00,116.53,116.55,116.41,116.42,27171.0,113.5722,113.5917,113.4553,113.465,27171.0
2021-10-26 15:00:00,116.42,116.6,116.36,116.53,49524.0,113.465,113.6404,113.4065,113.5722,49524.0
2021-10-26 15:10:00,116.51,116.57,116.43,116.57,36604.0,113.5527,113.6112,113.4748,113.6112,36604.0
2021-10-26 15:20:00,116.57,116.63,116.46,116.48,50671.0,113.6112,113.6697,113.504,113.5235,50671.0
2021-10-26 15:30:00,116.48,116.56,116.33,116.49,55978.0,113.5235,113.6015,113.3773,113.5332,55978.0
2021-10-26 15:40:00,116.5,116.65,116.44,116.54,54566.0,113.543,113.6892,113.4845,113.582,54566.0
2021-10-26 15:50:00,116.53,116.76,116.34,116.35,284651.0,113.5722,113.7964,113.387,113.3968,284651.0
2021-10-27 09:30:00,116.31,116.64,116.16,116.18,101960.0,113.3578,113.6794,113.2116,113.2311,101960.0
2021-10-27 09:40:00,116.24,116.38,116.06,116.33,54607.0,113.2896,113.426,113.1141,113.3773,54607.0
2021-10-27 09:50:00,116.33,116.67,116.25,116.57,29946.0,113.3773,113.7087,113.2993,113.6112,29946.0
2021-10-27 10:00:00,116.61,116.92,116.61,116.79,114945.0,113.6502,113.9523,113.6502,113.8256,114945.0
2021-10-27 10:10:00,116.77,116.98,116.62,116.69,54587.0,113.8061,114.0108,113.6599,113.7282,54587.0
2021-10-27 10:20:00,116.67,117.04,116.54,116.59,57709.0,113.7087,114.0693,113.582,113.6307,57709.0
2021-10-27 10:30:00,116.58,116.88,116.55,116.75,92154.0,113.6209,113.9133,113.5917,113.7866,92154.0
2021-10-27 10:40:00,116.78,116.91,116.64,116.68,73470.0,113.8159,113.9426,113.6794,113.7184,73470.0
2021-10-27 10:50:00,116.69,116.86,116.57,116.63,47801.0,113.7282,113.8938,113.6112,113.6697,47801.0
2021-10-27 11:00:00,116.6,116.66,116.34,116.46,81365.0,113.6404,113.6989,113.387,113.504,81365.0
2021-10-27 11:10:00,116.44,116.72,116.28,116.71,47698.0,113.4845,113.7574,113.3286,113.7476,47698.0
2021-10-27 11:20:00,116.7,116.85,116.64,116.79,52800.0,113.7379,113.8841,113.6794,113.8256,52800.0
2021-10-27 11:30:00,116.76,116.92,116.66,116.92,32598.0,113.7964,113.9523,113.6989,113.9523,32598.0
2021-10-27 11:40:00,116.91,117.08,116.84,116.86,22431.0,113.9426,114.1083,113.8743,113.8938,22431.0
2021-10-27 11:50:00,116.84,116.94,116.76,116.83,19181.0,113.8743,113.9718,113.7964,113.8646,19181.0
2021-10-27 12:00:00,116.84,116.93,116.75,116.8,19026.0,113.8743,113.9621,113.7866,113.8354,19026.0
2021-10-27 12:10:00,116.81,116.99,116.8,116.94,27306.0,113.8451,114.0205,113.8354,113.9718,27306.0
2021-10-27 12:20:00,116.92,117.01,116.8,116.97,27600.0,113.9523,114.04,113.8354,114.001,27600.0
2021-10-27 12:30:00,116.98,116.99,116.71,116.8,15548.0,114.0108,114.0205,113.7476,113.8354,15548.0
2021-10-27 12:40:00,116.8,116.87,116.71,116.74,23726.0,113.8354,113.9036,113.7476,113.7769,23726.0
2021-10-27 12:50:00,116.72,116.91,116.72,116.85,21070.0,113.7574,113.9426,113.7574,113.8841,21070.0
2021-10-27 13:00:00,116.87,117.01,116.87,116.99,24181.0,113.9036,114.04,113.9036,114.0205,24181.0
2021-10-27 13:10:00,116.98,117.02,116.9,117.0,41777.0,114.0108,114.0498,113.9328,114.0303,41777.0
2021-10-27 13:20:00,117.0,117.01,116.9,116.94,42469.0,114.0303,114.04,113.9328,113.9718,42469.0
2021-10-27 13:30:00,116.96,117.07,116.89,116.99,33611.0,113.9913,114.0985,113.9231,114.0205,33611.0
2021-10-27 13:40:00,116.98,117.14,116.94,117.07,25322.0,114.0108,114.1667,113.9718,114.0985,25322.0
2021-10-27 13:50:00,117.08,117.22,117.06,117.19,25275.0,114.1083,114.2447,114.0888,114.2155,25275.0
2021-10-27 14:00:00,117.2,117.31,117.18,117.31,26444.0,114.2252,114.3324,114.2057,114.3324,26444.0
2021-10-27 14:10:00,117.3,117.44,117.28,117.44,29184.0,114.3227,114.4591,114.3032,114.4591,29184.0
2021-10-27 14:20:00,117.43,117.53,117.28,117.32,32650.0,114.4494,114.5468,114.3032,114.3422,32650.0
2021-10-27 14:30:00,117.33,117.36,117.25,117.31,23817.0,114.3519,114.3811,114.2739,114.3324,23817.0
2021-10-27 14:40:00,117.31,117.39,117.27,117.32,17027.0,114.3324,114.4104,114.2934,114.3422,17027.0
2021-10-27 14:50:00,117.33,117.38,117.2,117.23,25009.0,114.3519,114.4006,114.2252,114.2544,25009.0
2021-10-27 15:00:00,117.22,117.41,117.19,117.37,24322.0,114.2447,114.4299,114.2155,114.3909,24322.0
2021-10-27 15:10:00,117.35,117.35,117.08,117.08,41928.0,114.3714,114.3714,114.1083,114.1083,41928.0
2021-10-27 15:20:00,117.07,117.17,116.94,116.98,35967.0,114.0985,114.196,113.9718,114.0108,35967.0
2021-10-27 15:30:00,116.95,116.99,116.85,116.93,37464.0,113.9816,114.0205,113.8841,113.9621,37464.0
2021-10-27 15:40:00,116.92,116.94,116.65,116.66,50361.0,113.9523,113.9718,113.6892,113.6989,50361.0
2021-10-27 15:50:00,116.64,116.91,116.52,116.62,235415.0,113.6794,113.9426,113.5625,113.6599,235415.0
2021-10-28 09:30:00,116.89,117.23,116.07,117.2,97441.0,113.9231,114.2544,113.1239,114.2252,97441.0
2021-10-28 09:40:00,117.17,117.52,117.03,117.35,60114.0,114.196,114.5371,114.0595,114.3714,60114.0
2021-10-28 09:50:00,117.36,117.43,117.15,117.35,52746.0,114.3811,114.4494,114.1765,114.3714,52746.0
2021-10-28 10:00:00,117.33,117.67,117.27,117.67,101470.0,114.3519,114.6833,114.2934,114.6833,101470.0
2021-10-28 10:10:00,117.64,117.68,117.3,117.38,51037.0,114.654,114.693,114.3227,114.4006,51037.0
2021-10-28 10:20:00,117.37,117.41,117.25,117.35,28654.0,114.3909,114.4299,114.2739,114.3714,28654.0
2021-10-28 10:30:00,117.32,117.41,117.16,117.29,29128.0,114.3422,114.4299,114.1862,114.3129,29128.0
2021-10-28 10:40:00,117.28,117.87,117.21,117.84,64326.0,114.3032,114.8782,114.235,114.849,64326.0
2021-10-28 10:50:00,117.86,117.86,117.61,117.67,43571.0,114.8685,114.8685,114.6248,114.6833,43571.0
2021-10-28 11:00:00,117.68,117.75,117.48,117.64,37919.0,114.693,114.7613,114.4981,114.654,37919.0
2021-10-28 11:10:00,117.64,117.69,117.51,117.62,36024.0,114.654,114.7028,114.5273,114.6346,36024.0
2021-10-28 11:20:00,117.62,117.62,117.35,117.37,24593.0,114.6346,114.6346,114.3714,114.3909,24593.0
2021-10-28 11:30:00,117.37,117.39,117.15,117.16,30275.0,114.3909,114.4104,114.1765,114.1862,30275.0
2021-10-28 11:40:00,117.16,117.27,116.83,116.87,36072.0,114.1862,114.2934,113.8646,113.9036,36072.0
2021-10-28 11:50:00,116.87,116.92,116.79,116.87,23458.0,113.9036,113.9523,113.8256,113.9036,23458.0
2021-10-28 12:00:00,116.9,116.94,116.81,116.88,25375.0,113.9328,113.9718,113.8451,113.9133,25375.0
2021-10-28 12:10:00,116.87,116.92,116.52,116.53,39649.0,113.9036,113.9523,113.5625,113.5722,39649.0
2021-10-28 12:20:00,116.51,116.66,116.5,116.58,25487.0,113.5527,113.6989,113.543,113.6209,25487.0
2021-10-28 12:30:00,116.59,116.72,116.46,116.48,74011.0,113.6307,113.7574,113.504,113.5235,74011.0
2021-10-28 12:40:00,116.44,116.47,116.29,116.42,107779.0,113.4845,113.5137,113.3383,113.465,107779.0
2021-10-28 12:50:00,116.42,116.52,116.41,116.44,23655.0,113.465,113.5625,113.4553,113.4845,23655.0
2021-10-28 13:00:00,116.47,116.53,116.26,116.28,39299.0,113.5137,113.5722,113.3091,113.3286,39299.0
2021-10-28 13:10:00,116.31,116.31,116.2,116.21,34164.0,113.3578,113.3578,113.2506,113.2603,34164.0
2021-10-28 13:20:00,116.2,116.35,116.2,116.3,34380.0,113.2506,113.3968,113.2506,113.3481,34380.0
2021-10-28 13:30:00,116.31,116.43,116.26,116.4,48467.0,113.3578,113.4748,113.3091,113.4455,48467.0
2021-10-28 13:40:00,116.4,116.41,116.33,116.38,25249.0,113.4455,113.4553,113.3773,113.426,25249.0
2021-10-28 13:50:00,116.39,116.39,116.2,116.22,28879.0,113.4358,113.4358,113.2506,113.2701,28879.0
2021-10-28 14:00:00,116.22,116.32,116.2,116.22,24149.0,113.2701,113.3675,113.2506,113.2701,24149.0
2021-10-28 14:10:00,116.22,116.29,116.21,116.29,31651.0,113.2701,113.3383,113.2603,113.3383,31651.0
2021-10-28 14:20:00,116.29,116.3,116.18,116.22,24176.0,113.3383,113.3481,113.2311,113.2701,24176.0
2021-10-28 14:30:00,116.21,116.21,115.99,116.15,65014.0,113.2603,113.2603,113.0459,113.2019,65014.0
2021-10-28 14:40:00,116.15,116.15,115.85,115.88,65999.0,113.2019,113.2019,112.9095,112.9387,65999.0
2021-10-28 14:50:00,115.89,116.02,115.8,115.8,67423.0,112.9485,113.0752,112.8607,112.8607,67423.0
2021-10-28 15:00:00,115.8,115.8,115.6,115.61,64841.0,112.8607,112.8607,112.6658,112.6756,64841.0
2021-10-28 15:10:00,115.6,115.61,115.4,115.48,84200.0,112.6658,112.6756,112.4709,112.5489,84200.0
2021-10-28 15:20:00,115.45,115.48,115.39,115.42,46111.0,112.5196,112.5489,112.4612,112.4904,46111.0
2021-10-28 15:30:00,115.42,115.79,115.41,115.76,74292.0,112.4904,112.851,112.4806,112.8218,74292.0
2021-10-28 15:40:00,115.74,115.86,115.65,115.86,51461.0,112.8023,112.9192,112.7146,112.9192,51461.0
2021-10-28 15:50:00,115.91,116.12,115.9,116.03,196401.0,112.968,113.1726,112.9582,113.0849,196401.0
2021-10-29 09:30:00,115.92,116.33,115.53,116.1,209303.0,112.9777,113.3773,112.5976,113.1531,209303.0
2021-10-29 09:40:00,116.05,116.33,115.82,115.92,96045.0,113.1044,113.3773,112.8802,112.9777,96045.0
2021-10-29 09:50:00,115.99,116.07,115.76,115.8,41942.0,113.0459,113.1239,112.8218,112.8607,41942.0
2021-10-29 10:00:00,115.83,115.84,115.4,115.54,56334.0,112.89,112.8997,112.4709,112.6073,56334.0
2021-10-29 10:10:00,115.54,115.64,115.26,115.34,55389.0,112.6073,112.7048,112.3345,112.4124,55389.0
2021-10-29 10:20:00,115.35,115.59,115.33,115.35,63912.0,112.4222,112.6561,112.4027,112.4222,63912.0
2021-10-29 10:30:00,115.35,115.38,115.2,115.3,44894.0,112.4222,112.4514,112.276,112.3734,44894.0
2021-10-29 10:40:00,115.31,115.37,115.26,115.29,29922.0,112.3832,112.4417,112.3345,112.3637,29922.0
2021-10-29 10:50:00,115.29,115.35,115.2,115.3,33694.0,112.3637,112.4222,112.276,112.3734,33694.0
2021-10-29 11:00:00,115.3,115.46,115.25,115.46,146740.0,112.3734,112.5294,112.3247,112.5294,146740.0
2021-10-29 11:10:00,115.46,115.54,115.36,115.41,37964.0,112.5294,112.6073,112.4319,112.4806,37964.0
2021-10-29 11:20:00,115.43,115.52,115.4,115.42,19984.0,112.5001,112.5879,112.4709,112.4904,19984.0
2021-10-29 11:30:00,115.43,115.8,115.42,115.62,99913.0,112.5001,112.8607,112.4904,112.6853,99913.0
2021-10-29 11:40:00,115.6,115.6,115.28,115.37,30049.0,112.6658,112.6658,112.3539,112.4417,30049.0
2021-10-29 11:50:00,115.38,115.4,115.22,115.23,24279.0,112.4514,112.4709,112.2955,112.3052,24279.0
2021-10-29 12:00:00,115.22,115.38,115.2,115.37,20033.0,112.2955,112.4514,112.276,112.4417,20033.0
2021-10-29 12:10:00,115.36,115.43,115.2,115.25,26855.0,112.4319,112.5001,112.276,112.3247,26855.0
2021-10-29 12:20:00,115.26,115.43,115.24,115.37,21236.0,112.3345,112.5001,112.315,112.4417,21236.0
2021-10-29 12:30:00,115.37,115.5,115.33,115.49,17459.0,112.4417,112.5684,112.4027,112.5586,17459.0
2021-10-29 12:40:00,115.49,115.49,115.28,115.32,20615.0,112.5586,112.5586,112.3539,112.3929,20615.0
2021-10-29 12:50:00,115.31,115.36,115.28,115.33,20510.0,112.3832,112.4319,112.3539,112.4027,20510.0
2021-10-29 13:00:00,115.33,115.43,115.24,115.43,41640.0,112.4027,112.5001,112.315,112.5001,41640.0
2021-10-29 13:10:00,115.41,115.44,115.33,115.38,23127.0,112.4806,112.5099,112.4027,112.4514,23127.0
2021-10-29 13:20:00,115.37,115.46,115.32,115.42,131006.0,112.4417,112.5294,112.3929,112.4904,131006.0
2021-10-29 13:30:00,115.42,115.42,115.14,115.14,39176.0,112.4904,112.4904,112.2175,112.2175,39176.0
2021-10-29 13:40:00,115.17,115.18,114.85,114.89,114697.0,112.2467,112.2565,111.9349,111.9738,114697.0
2021-10-29 13:50:00,114.88,114.91,114.79,114.84,48576.0,111.9641,111.9933,111.8764,111.9251,48576.0
2021-10-29 14:00:00,114.83,114.95,114.8,114.91,59725.0,111.9154,112.0323,111.8861,111.9933,59725.0
2021-10-29 14:10:00,114.91,115.12,114.9,114.97,81857.0,111.9933,112.198,111.9836,112.0518,81857.0
2021-10-29 14:20:00,114.96,115.15,114.95,115.02,29047.0,112.0421,112.2272,112.0323,112.1005,29047.0
2021-10-29 14:30:00,115.05,115.06,114.97,114.99,38045.0,112.1298,112.1395,112.0518,112.0713,38045.0
2021-10-29 14:40:00,115.0,115.1,114.99,115.09,31011.0,112.0811,112.1785,112.0713,112.1688,31011.0
2021-10-29 14:50:00,115.09,115.11,115.01,115.04,29191.0,112.1688,112.1883,112.0908,112.12,29191.0
2021-10-29 15:00:00,115.06,115.08,114.95,114.96,40940.0,112.1395,112.159,112.0323,112.0421,40940.0
2021-10-29 15:10:00,114.97,114.97,114.8,114.89,38960.0,112.0518,112.0518,111.8861,111.9738,38960.0
2021-10-29 15:20:00,114.88,114.88,114.75,114.83,62748.0,111.9641,111.9641,111.8374,111.9154,62748.0
2021-10-29 15:30:00,114.83,114.83,114.69,114.73,56409.0,111.9154,111.9154,111.7789,111.8179,56409.0
2021-10-29 15:40:00,114.75,115.09,114.72,115.07,87134.0,111.8374,112.1688,111.8082,112.1493,87134.0
2021-10-29 15:50:00,115.09,115.43,114.9,114.97,374569.0,112.1688,112.5001,111.9836,112.0518,374569.0
2021-11-01 09:30:00,115.05,115.55,114.89,115.5,147143.0,112.1298,112.6171,111.9738,112.5684,147143.0
2021-11-01 09:40:00,115.45,116.13,115.37,115.86,116374.0,112.5196,113.1824,112.4417,112.9192,116374.0
2021-11-01 09:50:00,115.82,116.39,115.81,116.24,105210.0,112.8802,113.4358,112.8705,113.2896,105210.0
2021-11-01 10:00:00,116.23,116.37,115.84,116.11,52786.0,113.2798,113.4163,112.8997,113.1629,52786.0
2021-11-01 10:10:00,116.07,116.16,115.91,115.98,42370.0,113.1239,113.2116,112.968,113.0362,42370.0
2021-11-01 10:20:00,115.97,115.97,115.68,115.86,46358.0,113.0264,113.0264,112.7438,112.9192,46358.0
2021-11-01 10:30:00,115.87,116.06,115.84,116.0,118677.0,112.929,113.1141,112.8997,113.0557,118677.0
2021-11-01 10:40:00,116.0,116.04,115.88,115.93,84354.0,113.0557,113.0947,112.9387,112.9874,84354.0
2021-11-01 10:50:00,115.93,115.98,115.53,115.67,64068.0,112.9874,113.0362,112.5976,112.734,64068.0
2021-11-01 11:00:00,115.7,115.91,115.68,115.79,46262.0,112.7633,112.968,112.7438,112.851,46262.0
2021-11-01 11:10:00,115.82,115.92,115.77,115.91,18888.0,112.8802,112.9777,112.8315,112.968,18888.0
2021-11-01 11:20:00,115.9,116.0,115.82,115.98,85928.0,112.9582,113.0557,112.8802,113.0362,85928.0
2021-11-01 11:30:00,116.01,116.24,116.0,116.15,48343.0,113.0654,113.2896,113.0557,113.2019,48343.0
2021-11-01 11:40:00,116.12,116.19,116.07,116.07,34063.0,113.1726,113.2408,113.1239,113.1239,34063.0
2021-11-01 11:50:00,116.04,116.04,115.95,115.97,32689.0,113.0947,113.0947,113.0069,113.0264,32689.0
2021-11-01 12:00:00,115.96,116.08,115.94,116.02,77114.0,113.0167,113.1336,112.9972,113.0752,77114.0
2021-11-01 12:10:00,115.97,116.05,115.85,115.92,65018.0,113.0264,113.1044,112.9095,112.9777,65018.0
2021-11-01 12:20:00,115.93,116.11,115.87,116.07,29863.0,112.9874,113.1629,112.929,113.1239,29863.0
2021-11-01 12:30:00,116.08,116.08,115.96,115.99,34504.0,113.1336,113.1336,113.0167,113.0459,34504.0
2021-11-01 12:40:00,116.0,116.16,115.98,116.16,46846.0,113.0557,113.2116,113.0362,113.2116,46846.0
2021-11-01 12:50:00,116.15,116.16,116.09,116.11,36156.0,113.2019,113.2116,113.1434,113.1629,36156.0
2021-11-01 13:00:00,116.11,116.19,116.07,116.08,30027.0,113.1629,113.2408,113.1239,113.1336,30027.0
2021-11-01 13:10:00,116.08,116.13,116.0,116.1,38279.0,113.1336,113.1824,113.0557,113.1531,38279.0
2021-11-01 13:20:00,116.1,116.1,115.89,115.96,38450.0,113.1531,113.1531,112.9485,113.0167,38450.0
2021-11-01 13:30:00,115.93,115.96,115.89,115.92,15034.0,112.9874,113.0167,112.9485,112.9777,15034.0
2021-11-01 13:40:00,115.91,115.91,115.72,115.79,21851.0,112.968,112.968,112.7828,112.851,21851.0
2021-11-01 13:50:00,115.78,115.79,115.6,115.64,37268.0,112.8413,112.851,112.6658,112.7048,37268.0
2021-11-01 14:00:00,115.64,115.69,115.57,115.63,27866.0,112.7048,112.7535,112.6366,112.6951,27866.0
2021-11-01 14:10:00,115.63,115.64,115.55,115.6,19823.0,112.6951,112.7048,112.6171,112.6658,19823.0
2021-11-01 14:20:00,115.61,115.71,115.57,115.59,30293.0,112.6756,112.773,112.6366,112.6561,30293.0
2021-11-01 14:30:00,115.59,115.66,115.55,115.6,32264.0,112.6561,112.7243,112.6171,112.6658,32264.0
2021-11-01 14:40:00,115.62,115.73,115.61,115.73,35977.0,112.6853,112.7925,112.6756,112.7925,35977.0
2021-11-01 14:50:00,115.73,115.73,115.65,115.69,25083.0,112.7925,112.7925,112.7146,112.7535,25083.0
2021-11-01 15:00:00,115.7,115.76,115.63,115.67,68004.0,112.7633,112.8218,112.6951,112.734,68004.0
2021-11-01 15:10:00,115.67,115.84,115.64,115.76,66878.0,112.734,112.8997,112.7048,112.8218,66878.0
2021-11-01 15:20:00,115.76,115.83,115.72,115.79,58532.0,112.8218,112.89,112.7828,112.851,58532.0
2021-11-01 15:30:00,115.78,115.95,115.72,115.82,85414.0,112.8413,113.0069,112.7828,112.8802,85414.0
2021-11-01 15:40:00,115.82,115.86,115.75,115.8,59317.0,112.8802,112.9192,112.812,112.8607,59317.0
2021-11-01 15:50:00,115.78,115.95,115.7,115.86,286292.0,112.8413,113.0069,112.7633,112.9192,286292.0
2021-11-02 09:30:00,116.86,117.3,116.33,116.34,177691.0,113.8938,114.3227,113.3773,113.387,177691.0
2021-11-02 09:40:00,116.33,116.78,116.24,116.39,81656.0,113.3773,113.8159,113.2896,113.4358,81656.0
2021-11-02 09:50:00,116.39,116.39,115.46,115.46,49682.0,113.4358,113.4358,112.5294,112.5294,49682.0
2021-11-02 10:00:00,115.5,115.51,115.04,115.27,56300.0,112.5684,112.5781,112.12,112.3442,56300.0
2021-11-02 10:10:00,115.28,115.53,115.15,115.3,120401.0,112.3539,112.5976,112.2272,112.3734,120401.0
2021-11-02 10:20:00,115.29,115.35,115.18,115.24,58403.0,112.3637,112.4222,112.2565,112.315,58403.0
2021-11-02 10:30:00,115.21,115.74,115.11,115.74,80763.0,112.2857,112.8023,112.1883,112.8023,80763.0
2021-11-02 10:40:00,115.72,115.8,115.47,115.59,154457.0,112.7828,112.8607,112.5391,112.6561,154457.0
2021-11-02 10:50:00,115.58,115.58,115.25,115.36,61212.0,112.6463,112.6463,112.3247,112.4319,61212.0
2021-11-02 11:00:00,115.35,115.36,114.95,115.11,61204.0,112.4222,112.4319,112.0323,112.1883,61204.0
2021-11-02 11:10:00,115.12,115.31,115.06,115.09,70900.0,112.198,112.3832,112.1395,112.1688,70900.0
2021-11-02 11:20:00,115.09,115.13,114.95,115.06,39605.0,112.1688,112.2078,112.0323,112.1395,39605.0
2021-11-02 11:30:00,115.07,115.11,114.91,115.05,43581.0,112.1493,112.1883,111.9933,112.1298,43581.0
2021-11-02 11:40:00,115.06,115.08,114.91,114.95,31869.0,112.1395,112.159,111.9933,112.0323,31869.0
2021-11-02 11:50:00,114.92,114.94,114.8,114.84,33481.0,112.0031,112.0226,111.8861,111.9251,33481.0
2021-11-02 12:00:00,114.84,114.99,114.81,114.92,37562.0,111.9251,112.0713,111.8959,112.0031,37562.0
2021-11-02 12:10:00,114.91,115.08,114.91,114.95,41573.0,111.9933,112.159,111.9933,112.0323,41573.0
2021-11-02 12:20:00,114.96,114.97,114.76,114.93,37502.0,112.0421,112.0518,111.8471,112.0128,37502.0
2021-11-02 12:30:00,114.95,115.13,114.92,115.1,43692.0,112.0323,112.2078,112.0031,112.1785,43692.0
2021-11-02 12:40:00,115.11,115.13,114.91,115.01,33782.0,112.1883,112.2078,111.9933,112.0908,33782.0
2021-11-02 12:50:00,115.02,115.21,115.01,115.2,26251.0,112.1005,112.2857,112.0908,112.276,26251.0
2021-11-02 13:00:00,115.2,115.25,115.12,115.13,30463.0,112.276,112.3247,112.198,112.2078,30463.0
2021-11-02 13:10:00,115.14,115.23,115.0,115.02,37204.0,112.2175,112.3052,112.0811,112.1005,37204.0
2021-11-02 13:20:00,115.03,115.11,114.92,115.08,46566.0,112.1103,112.1883,112.0031,112.159,46566.0
2021-11-02 13:30:00,115.07,115.08,114.89,114.97,30141.0,112.1493,112.159,111.9738,112.0518,30141.0
2021-11-02 13:40:00,114.98,115.08,114.84,114.91,44373.0,112.0616,112.159,111.9251,111.9933,44373.0
2021-11-02 13:50:00,114.95,114.96,114.82,114.87,37228.0,112.0323,112.0421,111.9056,111.9544,37228.0
2021-11-02 14:00:00,114.88,114.88,114.78,114.82,37271.0,111.9641,111.9641,111.8666,111.9056,37271.0
2021-11-02 14:10:00,114.81,115.07,114.8,115.02,37357.0,111.8959,112.1493,111.8861,112.1005,37357.0
2021-11-02 14:20:00,115.02,115.2,114.98,115.16,51535.0,112.1005,112.276,112.0616,112.237,51535.0
2021-11-02 14:30:00,115.15,115.25,115.07,115.23,37034.0,112.2272,112.3247,112.1493,112.3052,37034.0
2021-11-02 14:40:00,115.24,115.43,115.21,115.42,98728.0,112.315,112.5001,112.2857,112.4904,98728.0
2021-11-02 14:50:00,115.42,115.6,115.38,115.6,99125.0,112.4904,112.6658,112.4514,112.6658,99125.0
2021-11-02 15:00:00,115.59,115.77,115.58,115.64,124472.0,112.6561,112.8315,112.6463,112.7048,124472.0
2021-11-02 15:10:00,115.63,115.64,115.44,115.56,56041.0,112.6951,112.7048,112.5099,112.6268,56041.0
2021-11-02 15:20:00,115.55,115.79,115.54,115.78,52548.0,112.6171,112.851,112.6073,112.8413,52548.0
2021-11-02 15:30:00,115.78,116.07,115.71,116.07,108286.0,112.8413,113.1239,112.773,113.1239,108286.0
2021-11-02 15:40:00,116.07,116.19,115.92,116.1,174384.0,113.1239,113.2408,112.9777,113.1531,174384.0
2021-11-02 15:50:00,116.12,116.28,115.71,115.89,470463.0,113.1726,113.3286,112.773,112.9485,470463.0
2021-11-03 09:30:00,122.12,124.71,121.05,123.39,1281174.0,119.0203,121.5446,117.9775,120.2581,1281174.0
2021-11-03 09:40:00,123.38,124.28,122.85,123.55,589147.0,120.2483,121.1255,119.7318,120.414,589147.0
2021-11-03 09:50:00,123.52,124.12,122.53,122.55,435396.0,120.3848,120.9696,119.4199,119.4394,435396.0
2021-11-03 10:00:00,122.59,122.8,121.82,122.32,248301.0,119.4784,119.6831,118.7279,119.2153,248301.0
2021-11-03 10:10:00,122.41,122.89,122.11,122.42,140547.0,119.303,119.7708,119.0106,119.3127,140547.0
2021-11-03 10:20:00,122.42,123.36,122.3,123.05,156582.0,119.3127,120.2289,119.1958,119.9267,156582.0
2021-11-03 10:30:00,123.0,123.2,122.63,122.7,151365.0,119.878,120.0729,119.5174,119.5856,151365.0
2021-11-03 10:40:00,122.72,123.43,122.6,123.18,151324.0,119.6051,120.2971,119.4881,120.0534,151324.0
2021-11-03 10:50:00,123.15,123.19,122.78,122.91,147038.0,120.0242,120.0632,119.6636,119.7903,147038.0
2021-11-03 11:00:00,122.9,123.35,122.52,123.22,139165.0,119.7805,120.2191,119.4102,120.0924,139165.0
2021-11-03 11:10:00,123.25,123.45,122.99,123.3,108115.0,120.1216,120.3166,119.8682,120.1704,108115.0
2021-11-03 11:20:00,123.29,123.44,122.92,122.95,120989.0,120.1606,120.3068,119.8,119.8293,120989.0
2021-11-03 11:30:00,122.96,123.06,122.6,122.61,103195.0,119.839,119.9365,119.4881,119.4979,103195.0
2021-11-03 11:40:00,122.59,123.23,122.47,123.07,76925.0,119.4784,120.1022,119.3614,119.9462,76925.0
2021-11-03 11:50:00,123.09,123.11,122.44,122.61,94316.0,119.9657,119.9852,119.3322,119.4979,94316.0
2021-11-03 12:00:00,122.61,122.63,122.31,122.52,94104.0,119.4979,119.5174,119.2055,119.4102,94104.0
2021-11-03 12:10:00,122.53,122.77,122.48,122.52,127246.0,119.4199,119.6538,119.3712,119.4102,127246.0
2021-11-03 12:20:00,122.5,122.52,122.14,122.36,144907.0,119.3907,119.4102,119.0398,119.2542,144907.0
2021-11-03 12:30:00,122.33,122.45,122.21,122.26,124720.0,119.225,119.342,119.108,119.1568,124720.0
2021-11-03 12:40:00,122.26,122.37,122.14,122.23,46416.0,119.1568,119.264,119.0398,119.1275,46416.0
2021-11-03 12:50:00,122.23,122.32,122.16,122.32,54358.0,119.1275,119.2153,119.0593,119.2153,54358.0
2021-11-03 13:00:00,122.32,122.67,122.24,122.6,56964.0,119.2153,119.5564,119.1373,119.4881,56964.0
2021-11-03 13:10:00,122.59,122.6,122.28,122.38,65340.0,119.4784,119.4881,119.1763,119.2737,65340.0
2021-11-03 13:20:00,122.39,122.5,122.37,122.47,41516.0,119.2835,119.3907,119.264,119.3614,41516.0
2021-11-03 13:30:00,122.48,122.5,121.86,121.86,61856.0,119.3712,119.3907,118.7669,118.7669,61856.0
2021-11-03 13:40:00,121.88,122.31,121.75,122.23,49419.0,118.7864,119.2055,118.6597,119.1275,49419.0
2021-11-03 13:50:00,122.18,122.29,122.0,122.2,42084.0,119.0788,119.186,118.9034,119.0983,42084.0
2021-11-03 14:00:00,122.16,122.68,121.98,122.08,86659.0,119.0593,119.5661,118.8839,118.9813,86659.0
2021-11-03 14:10:00,122.1,122.1,121.9,122.08,45441.0,119.0008,119.0008,118.8059,118.9813,45441.0
2021-11-03 14:20:00,122.05,122.38,122.02,122.38,49834.0,118.9521,119.2737,118.9229,119.2737,49834.0
2021-11-03 14:30:00,122.36,122.45,122.21,122.42,59479.0,119.2542,119.342,119.108,119.3127,59479.0
2021-11-03 14:40:00,122.41,122.78,122.34,122.71,72154.0,119.303,119.6636,119.2347,119.5954,72154.0
2021-11-03 14:50:00,122.74,122.85,122.54,122.56,61222.0,119.6246,119.7318,119.4297,119.4492,61222.0
2021-11-03 15:00:00,122.54,122.56,122.17,122.4,60566.0,119.4297,119.4492,119.0691,119.2932,60566.0
2021-11-03 15:10:00,122.41,122.43,122.25,122.27,59766.0,119.303,119.3225,119.147,119.1665,59766.0
2021-11-03 15:20:00,122.28,122.34,121.9,122.05,95837.0,119.1763,119.2347,118.8059,118.9521,95837.0
2021-11-03 15:30:00,122.05,122.24,121.98,122.06,80026.0,118.9521,119.1373,118.8839,118.9619,80026.0
2021-11-03 15:40:00,122.07,122.27,122.01,122.15,123459.0,118.9716,119.1665,118.9131,119.0496,123459.0
2021-11-03 15:50:00,122.15,122.4,121.93,122.0,391874.0,119.0496,119.2932,118.8352,118.9034,391874.0
2021-11-04 09:30:00,122.02,122.41,121.5,121.54,179629.0,118.9229,119.303,118.4161,118.4551,179629.0
2021-11-04 09:40:00,121.53,121.94,121.22,121.93,101753.0,118.4453,118.8449,118.1432,118.8352,101753.0
2021-11-04 09:50:00,121.89,122.98,121.88,122.79,140206.0,118.7962,119.8585,118.7864,119.6733,140206.0
2021-11-04 10:00:00,122.82,122.85,121.77,121.84,100194.0,119.7026,119.7318,118.6792,118.7474,100194.0
2021-11-04 10:10:00,121.87,121.99,121.7,121.84,67930.0,118.7767,118.8936,118.611,118.7474,67930.0
2021-11-04 10:20:00,121.83,122.13,121.83,122.06,79204.0,118.7377,119.0301,118.7377,118.9619,79204.0
2021-11-04 10:30:00,122.07,122.29,121.84,122.05,74344.0,118.9716,119.186,118.7474,118.9521,74344.0
2021-11-04 10:40:00,122.02,122.07,121.51,121.72,74659.0,118.9229,118.9716,118.4258,118.6305,74659.0
2021-11-04 10:50:00,121.73,121.87,121.64,121.84,79283.0,118.6402,118.7767,118.5525,118.7474,79283.0
2021-11-04 11:00:00,121.84,121.89,121.53,121.71,88650.0,118.7474,118.7962,118.4453,118.6207,88650.0
2021-11-04 11:10:00,121.69,121.77,121.41,121.77,81115.0,118.6012,118.6792,118.3284,118.6792,81115.0
2021-11-04 11:20:00,121.78,121.94,121.64,121.92,88104.0,118.689,118.8449,118.5525,118.8254,88104.0
2021-11-04 11:30:00,121.92,122.27,121.9,122.25,87007.0,118.8254,119.1665,118.8059,119.147,87007.0
2021-11-04 11:40:00,122.26,122.56,122.15,122.55,107511.0,119.1568,119.4492,119.0496,119.4394,107511.0
2021-11-04 11:50:00,122.56,122.9,122.52,122.81,95692.0,119.4492,119.7805,119.4102,119.6928,95692.0
2021-11-04 12:00:00,122.83,123.33,122.8,123.31,97750.0,119.7123,120.1996,119.6831,120.1801,97750.0
2021-11-04 12:10:00,123.3,123.46,123.19,123.26,101180.0,120.1704,120.3263,120.0632,120.1314,101180.0
2021-11-04 12:20:00,123.26,123.58,123.23,123.58,81931.0,120.1314,120.4433,120.1022,120.4433,81931.0
2021-11-04 12:30:00,123.58,123.95,123.54,123.79,145353.0,120.4433,120.8039,120.4043,120.6479,145353.0
2021-11-04 12:40:00,123.77,124.08,123.73,123.77,159592.0,120.6285,120.9306,120.5895,120.6285,159592.0
2021-11-04 12:50:00,123.77,123.77,123.32,123.32,73635.0,120.6285,120.6285,120.1899,120.1899,73635.0
2021-11-04 13:00:00,123.32,123.42,123.13,123.23,80269.0,120.1899,120.2873,120.0047,120.1022,80269.0
2021-11-04 13:10:00,123.21,123.41,123.05,123.21,78268.0,120.0827,120.2776,119.9267,120.0827,78268.0
2021-11-04 13:20:00,123.21,123.28,122.88,122.98,119224.0,120.0827,120.1509,119.761,119.8585,119224.0
2021-11-04 13:30:00,122.98,123.01,121.93,122.23,239450.0,119.8585,119.8877,118.8352,119.1275,239450.0
2021-11-04 13:40:00,122.25,122.66,122.23,122.65,77979.0,119.147,119.5466,119.1275,119.5369,77979.0
2021-11-04 13:50:00,122.65,122.7,122.46,122.67,138433.0,119.5369,119.5856,119.3517,119.5564,138433.0
2021-11-04 14:00:00,122.66,122.66,122.12,122.38,68091.0,119.5466,119.5466,119.0203,119.2737,68091.0
2021-11-04 14:10:00,122.35,122.44,122.13,122.18,57947.0,119.2445,119.3322,119.0301,119.0788,57947.0
2021-11-04 14:20:00,122.18,122.27,122.03,122.16,61361.0,119.0788,119.1665,118.9326,119.0593,61361.0
2021-11-04 14:30:00,122.16,122.46,122.15,122.43,55578.0,119.0593,119.3517,119.0496,119.3225,55578.0
2021-11-04 14:40:00,122.42,122.62,122.36,122.39,48683.0,119.3127,119.5076,119.2542,119.2835,48683.0
2021-11-04 14:50:00,122.39,122.67,122.36,122.59,74236.0,119.2835,119.5564,119.2542,119.4784,74236.0
2021-11-04 15:00:00,122.61,122.88,122.51,122.74,103646.0,119.4979,119.761,119.4004,119.6246,103646.0
2021-11-04 15:10:00,122.75,122.77,122.37,122.38,63692.0,119.6343,119.6538,119.264,119.2737,63692.0
2021-11-04 15:20:00,122.4,122.46,122.14,122.17,105211.0,119.2932,119.3517,119.0398,119.0691,105211.0
2021-11-04 15:30:00,122.2,122.2,121.93,121.93,168064.0,119.0983,119.0983,118.8352,118.8352,168064.0
2021-11-04 15:40:00,121.94,122.6,121.9,122.58,181764.0,118.8449,119.4881,118.8059,119.4687,181764.0
2021-11-04 15:50:00,122.57,122.76,122.43,122.65,415017.0,119.4589,119.6441,119.3225,119.5369,415017.0
2021-11-05 09:30:00,122.81,123.14,122.41,122.54,236467.0,119.6928,120.0144,119.303,119.4297,236467.0
2021-11-05 09:40:00,122.64,123.78,122.53,123.66,85472.0,119.5271,120.6382,119.4199,120.5212,85472.0
2021-11-05 09:50:00,123.73,124.05,123.23,123.41,128828.0,120.5895,120.9013,120.1022,120.2776,128828.0
2021-11-05 10:00:00,123.44,123.57,123.29,123.36,79708.0,120.3068,120.4335,120.1606,120.2289,79708.0
2021-11-05 10:10:00,123.34,123.41,123.14,123.22,74933.0,120.2094,120.2776,120.0144,120.0924,74933.0
2021-11-05 10:20:00,123.24,123.57,123.18,123.57,54478.0,120.1119,120.4335,120.0534,120.4335,54478.0
2021-11-05 10:30:00,123.57,124.06,123.52,123.97,75766.0,120.4335,120.9111,120.3848,120.8234,75766.0
2021-11-05 10:40:00,123.99,124.32,123.9,123.95,164061.0,120.8429,121.1645,120.7552,120.8039,164061.0
2021-11-05 10:50:00,124.01,124.36,123.96,124.32,181907.0,120.8624,121.2035,120.8136,121.1645,181907.0
2021-11-05 11:00:00,124.32,124.41,123.89,124.06,57462.0,121.1645,121.2522,120.7454,120.9111,57462.0
2021-11-05 11:10:00,124.06,124.19,123.97,124.05,44697.0,120.9111,121.0378,120.8234,120.9013,44697.0
2021-11-05 11:20:00,124.03,124.16,123.96,124.01,43851.0,120.8819,121.0086,120.8136,120.8624,43851.0
2021-11-05 11:30:00,124.0,124.16,123.88,123.98,297256.0,120.8526,121.0086,120.7357,120.8331,297256.0
2021-11-05 11:40:00,123.99,124.02,123.65,123.65,55165.0,120.8429,120.8721,120.5115,120.5115,55165.0
2021-11-05 11:50:00,123.61,123.61,123.22,123.22,52242.0,120.4725,120.4725,120.0924,120.0924,52242.0
2021-11-05 12:00:00,123.2,123.27,123.13,123.18,25478.0,120.0729,120.1411,120.0047,120.0534,25478.0
2021-11-05 12:10:00,123.15,123.2,123.06,123.16,30537.0,120.0242,120.0729,119.9365,120.0339,30537.0
2021-11-05 12:20:00,123.19,123.3,123.11,123.26,31337.0,120.0632,120.1704,119.9852,120.1314,31337.0
2021-11-05 12:30:00,123.27,123.42,123.27,123.42,42219.0,120.1411,120.2873,120.1411,120.2873,42219.0
2021-11-05 12:40:00,123.4,123.43,123.29,123.37,23471.0,120.2678,120.2971,120.1606,120.2386,23471.0
2021-11-05 12:50:00,123.34,123.51,123.25,123.38,50015.0,120.2094,120.375,120.1216,120.2483,50015.0
2021-11-05 13:00:00,123.38,123.58,123.15,123.18,52261.0,120.2483,120.4433,120.0242,120.0534,52261.0
2021-11-05 13:10:00,123.2,123.22,122.95,123.13,53673.0,120.0729,120.0924,119.8293,120.0047,53673.0
2021-11-05 13:20:00,123.12,123.14,122.77,122.8,53607.0,119.9949,120.0144,119.6538,119.6831,53607.0
2021-11-05 13:30:00,122.8,122.84,122.56,122.64,48281.0,119.6831,119.7221,119.4492,119.5271,48281.0
2021-11-05 13:40:00,122.65,122.65,122.49,122.51,69072.0,119.5369,119.5369,119.3809,119.4004,69072.0
2021-11-05 13:50:00,122.5,122.53,122.38,122.48,44051.0,119.3907,119.4199,119.2737,119.3712,44051.0
2021-11-05 14:00:00,122.48,122.48,122.34,122.36,36230.0,119.3712,119.3712,119.2347,119.2542,36230.0
2021-11-05 14:10:00,122.36,122.44,122.34,122.38,36517.0,119.2542,119.3322,119.2347,119.2737,36517.0
2021-11-05 14:20:00,122.37,122.38,122.13,122.19,34370.0,119.264,119.2737,119.0301,119.0886,34370.0
2021-11-05 14:30:00,122.18,122.22,121.96,122.03,35980.0,119.0788,119.1178,118.8644,118.9326,35980.0
2021-11-05 14:40:00,122.04,122.04,121.79,121.96,67836.0,118.9424,118.9424,118.6987,118.8644,67836.0
2021-11-05 14:50:00,121.96,122.15,121.87,122.14,73993.0,118.8644,119.0496,118.7767,119.0398,73993.0
2021-11-05 15:00:00,122.15,122.48,122.08,122.43,65263.0,119.0496,119.3712,118.9813,119.3225,65263.0
2021-11-05 15:10:00,122.42,122.5,122.38,122.5,49103.0,119.3127,119.3907,119.2737,119.3907,49103.0
2021-11-05 15:20:00,122.5,122.62,122.45,122.6,105734.0,119.3907,119.5076,119.342,119.4881,105734.0
2021-11-05 15:30:00,122.6,122.99,122.57,122.98,85078.0,119.4881,119.8682,119.4589,119.8585,85078.0
2021-11-05 15:40:00,122.98,123.0,122.73,122.76,96654.0,119.8585,119.878,119.6148,119.6441,96654.0
2021-11-05 15:50:00,122.77,122.85,122.56,122.67,394811.0,119.6538,119.7318,119.4492,119.5564,394811.0
2021-11-08 09:30:00,122.8,122.84,121.75,121.78,99358.0,119.6831,119.7221,118.6597,118.689,99358.0
2021-11-08 09:40:00,121.79,121.86,121.33,121.58,52333.0,118.6987,118.7669,118.2504,118.494,52333.0
2021-11-08 09:50:00,121.58,122.1,121.26,122.1,34545.0,118.494,119.0008,118.1822,119.0008,34545.0
2021-11-08 10:00:00,122.1,122.4,122.08,122.15,56523.0,119.0008,119.2932,118.9813,119.0496,56523.0
2021-11-08 10:10:00,122.13,122.13,121.67,121.7,29622.0,119.0301,119.0301,118.5818,118.611,29622.0
2021-11-08 10:20:00,121.7,121.76,121.57,121.7,46991.0,118.611,118.6695,118.4843,118.611,46991.0
2021-11-08 10:30:00,121.67,121.76,121.45,121.45,28546.0,118.5818,118.6695,118.3673,118.3673,28546.0
2021-11-08 10:40:00,121.45,121.47,121.07,121.22,63218.0,118.3673,118.3868,117.997,118.1432,63218.0
2021-11-08 10:50:00,121.17,121.18,120.9,121.15,57731.0,118.0944,118.1042,117.8313,118.075,57731.0
2021-11-08 11:00:00,121.16,121.19,120.85,120.93,39976.0,118.0847,118.1139,117.7826,117.8605,39976.0
2021-11-08 11:10:00,120.94,121.11,120.91,121.03,37372.0,117.8703,118.036,117.841,117.958,37372.0
2021-11-08 11:20:00,121.02,121.2,120.97,121.2,31750.0,117.9483,118.1237,117.8995,118.1237,31750.0
2021-11-08 11:30:00,121.18,121.2,120.78,120.87,48460.0,118.1042,118.1237,117.7143,117.8021,48460.0
2021-11-08 11:40:00,120.89,120.92,120.51,120.59,48291.0,117.8216,117.8508,117.4512,117.5292,48291.0
2021-11-08 11:50:00,120.58,120.63,120.42,120.47,33132.0,117.5194,117.5682,117.3635,117.4122,33132.0
2021-11-08 12:00:00,120.47,120.52,120.28,120.28,34653.0,117.4122,117.4609,117.227,117.227,34653.0
2021-11-08 12:10:00,120.31,120.44,120.15,120.36,99065.0,117.2563,117.383,117.1003,117.305,99065.0
2021-11-08 12:20:00,120.31,120.45,120.27,120.35,25393.0,117.2563,117.3927,117.2173,117.2953,25393.0
2021-11-08 12:30:00,120.34,120.34,120.22,120.29,24459.0,117.2855,117.2855,117.1686,117.2368,24459.0
2021-11-08 12:40:00,120.28,120.29,120.13,120.2,94606.0,117.227,117.2368,117.0808,117.1491,94606.0
2021-11-08 12:50:00,120.2,120.32,120.07,120.1,31359.0,117.1491,117.266,117.0224,117.0516,31359.0
2021-11-08 13:00:00,120.1,120.13,119.9,119.96,53948.0,117.0516,117.0808,116.8567,116.9152,53948.0
2021-11-08 13:10:00,119.97,120.03,119.85,119.92,68695.0,116.9249,116.9834,116.8079,116.8762,68695.0
2021-11-08 13:20:00,119.9,120.48,119.9,120.46,61957.0,116.8567,117.422,116.8567,117.4025,61957.0
2021-11-08 13:30:00,120.46,120.58,120.34,120.53,34183.0,117.4025,117.5194,117.2855,117.4707,34183.0
2021-11-08 13:40:00,120.54,120.71,120.49,120.58,37164.0,117.4804,117.6461,117.4317,117.5194,37164.0
2021-11-08 13:50:00,120.58,120.58,120.45,120.51,41349.0,117.5194,117.5194,117.3927,117.4512,41349.0
2021-11-08 14:00:00,120.5,120.52,120.38,120.4,28007.0,117.4414,117.4609,117.3245,117.344,28007.0
2021-11-08 14:10:00,120.41,120.41,120.22,120.34,28095.0,117.3537,117.3537,117.1686,117.2855,28095.0
2021-11-08 14:20:00,120.33,120.38,120.25,120.33,27467.0,117.2758,117.3245,117.1978,117.2758,27467.0
2021-11-08 14:30:00,120.31,120.33,120.13,120.15,56187.0,117.2563,117.2758,117.0808,117.1003,56187.0
2021-11-08 14:40:00,120.15,120.17,120.02,120.09,41351.0,117.1003,117.1198,116.9736,117.0419,41351.0
2021-11-08 14:50:00,120.09,120.33,120.06,120.3,145008.0,117.0419,117.2758,117.0126,117.2465,145008.0
2021-11-08 15:00:00,120.31,120.76,120.31,120.76,42907.0,117.2563,117.6949,117.2563,117.6949,42907.0
2021-11-08 15:10:00,120.75,120.97,120.7,120.96,32471.0,117.6851,117.8995,117.6364,117.8898,32471.0
2021-11-08 15:20:00,120.97,120.98,120.71,120.79,46780.0,117.8995,117.9093,117.6461,117.7241,46780.0
2021-11-08 15:30:00,120.8,120.93,120.73,120.79,53692.0,117.7338,117.8605,117.6656,117.7241,53692.0
2021-11-08 15:40:00,120.79,120.79,120.6,120.71,73678.0,117.7241,117.7241,117.5389,117.6461,73678.0
2021-11-08 15:50:00,120.71,120.95,120.67,120.86,219547.0,117.6461,117.88,117.6071,117.7923,219547.0
2021-11-09 09:30:00,121.11,121.4,120.63,120.63,64054.0,118.036,118.3186,117.5682,117.5682,64054.0
2021-11-09 09:40:00,120.69,121.16,120.46,121.15,34583.0,117.6266,118.0847,117.4025,118.075,34583.0
2021-11-09 09:50:00,121.19,121.69,121.06,121.59,88800.0,118.1139,118.6012,117.9872,118.5038,88800.0
2021-11-09 10:00:00,121.55,121.55,120.67,120.75,36112.0,118.4648,118.4648,117.6071,117.6851,36112.0
2021-11-09 10:10:00,120.67,120.82,120.42,120.49,80165.0,117.6071,117.7533,117.3635,117.4317,80165.0
2021-11-09 10:20:00,120.48,120.68,120.42,120.59,48463.0,117.422,117.6169,117.3635,117.5292,48463.0
2021-11-09 10:30:00,120.58,120.76,120.51,120.71,50462.0,117.5194,117.6949,117.4512,117.6461,50462.0
2021-11-09 10:40:00,120.69,120.7,120.27,120.43,34371.0,117.6266,117.6364,117.2173,117.3732,34371.0
2021-11-09 10:50:00,120.41,120.47,120.13,120.21,34814.0,117.3537,117.4122,117.0808,117.1588,34814.0
2021-11-09 11:00:00,120.2,120.26,119.87,119.88,41634.0,117.1491,117.2075,116.8274,116.8372,41634.0
2021-11-09 11:10:00,119.88,119.93,119.62,119.78,70840.0,116.8372,116.8859,116.5838,116.7397,70840.0
2021-11-09 11:20:00,119.78,119.8,119.19,119.19,63544.0,116.7397,116.7592,116.1647,116.1647,63544.0
2021-11-09 11:30:00,119.21,119.65,119.19,119.58,35155.0,116.1842,116.613,116.1647,116.5448,35155.0
2021-11-09 11:40:00,119.6,119.77,119.54,119.65,42534.0,116.5643,116.73,116.5058,116.613,42534.0
2021-11-09 11:50:00,119.67,119.77,119.54,119.6,32258.0,116.6325,116.73,116.5058,116.5643,32258.0
2021-11-09 12:00:00,119.58,119.99,119.54,119.79,31762.0,116.5448,116.9444,116.5058,116.7495,31762.0
2021-11-09 12:10:00,119.81,119.94,119.79,119.86,11380.0,116.769,116.8957,116.7495,116.8177,11380.0
2021-11-09 12:20:00,119.94,120.02,119.77,120.02,115791.0,116.8957,116.9736,116.73,116.9736,115791.0
2021-11-09 12:30:00,120.02,120.25,120.0,120.2,24343.0,116.9736,117.1978,116.9541,117.1491,24343.0
2021-11-09 12:40:00,120.21,120.4,120.16,120.17,15060.0,117.1588,117.344,117.1101,117.1198,15060.0
2021-11-09 12:50:00,120.14,120.43,120.12,120.33,27613.0,117.0906,117.3732,117.0711,117.2758,27613.0
2021-11-09 13:00:00,120.33,120.67,120.32,120.54,30059.0,117.2758,117.6071,117.266,117.4804,30059.0
2021-11-09 13:10:00,120.52,120.58,120.43,120.55,24110.0,117.4609,117.5194,117.3732,117.4902,24110.0
2021-11-09 13:20:00,120.55,120.55,120.29,120.34,70396.0,117.4902,117.4902,117.2368,117.2855,70396.0
2021-11-09 13:30:00,120.38,120.45,120.32,120.4,36991.0,117.3245,117.3927,117.266,117.344,36991.0
2021-11-09 13:40:00,120.4,120.44,120.2,120.3,14172.0,117.344,117.383,117.1491,117.2465,14172.0
2021-11-09 13:50:00,120.3,120.4,120.06,120.17,26362.0,117.2465,117.344,117.0126,117.1198,26362.0
2021-11-09 14:00:00,120.17,120.27,119.9,119.9,30187.0,117.1198,117.2173,116.8567,116.8567,30187.0
2021-11-09 14:10:00,119.91,120.3,119.91,120.26,44067.0,116.8664,117.2465,116.8664,117.2075,44067.0
2021-11-09 14:20:00,120.28,120.31,120.13,120.18,38878.0,117.227,117.2563,117.0808,117.1296,38878.0
2021-11-09 14:30:00,120.21,120.3,120.17,120.3,14720.0,117.1588,117.2465,117.1198,117.2465,14720.0
2021-11-09 14:40:00,120.27,120.33,120.22,120.22,11970.0,117.2173,117.2758,117.1686,117.1686,11970.0
2021-11-09 14:50:00,120.21,120.22,120.09,120.1,25412.0,117.1588,117.1686,117.0419,117.0516,25412.0
2021-11-09 15:00:00,120.09,120.14,120.01,120.07,35561.0,117.0419,117.0906,116.9639,117.0224,35561.0
2021-11-09 15:10:00,120.07,120.13,119.85,119.85,36597.0,117.0224,117.0808,116.8079,116.8079,36597.0
2021-11-09 15:20:00,119.87,119.9,119.74,119.8,54697.0,116.8274,116.8567,116.7007,116.7592,54697.0
2021-11-09 15:30:00,119.81,119.9,119.7,119.83,46650.0,116.769,116.8567,116.6618,116.7885,46650.0
2021-11-09 15:40:00,119.83,119.85,119.57,119.66,111715.0,116.7885,116.8079,116.5351,116.6228,111715.0
2021-11-09 15:50:00,119.66,119.92,119.58,119.86,210236.0,116.6228,116.8762,116.5448,116.8177,210236.0
2021-11-10 09:30:00,119.71,121.41,119.5,121.4,139568.0,116.6715,118.3284,116.4668,118.3186,139568.0
2021-11-10 09:40:00,121.36,121.57,120.95,121.34,108544.0,118.2796,118.4843,117.88,118.2601,108544.0
2021-11-10 09:50:00,121.41,122.2,121.41,122.18,54750.0,118.3284,119.0983,118.3284,119.0788,54750.0
2021-11-10 10:00:00,122.2,122.21,121.73,121.9,45585.0,119.0983,119.108,118.6402,118.8059,45585.0
2021-11-10 10:10:00,121.88,122.04,121.77,122.0,56767.0,118.7864,118.9424,118.6792,118.9034,56767.0
2021-11-10 10:20:00,122.02,122.28,121.83,121.96,60358.0,118.9229,119.1763,118.7377,118.8644,60358.0
2021-11-10 10:30:00,121.95,122.0,121.52,121.95,70404.0,118.8546,118.9034,118.4356,118.8546,70404.0
2021-11-10 10:40:00,121.94,121.98,121.43,121.45,137620.0,118.8449,118.8839,118.3478,118.3673,137620.0
2021-11-10 10:50:00,121.43,121.43,121.16,121.25,20504.0,118.3478,118.3478,118.0847,118.1724,20504.0
2021-11-10 11:00:00,121.26,121.4,121.17,121.25,43160.0,118.1822,118.3186,118.0944,118.1724,43160.0
2021-11-10 11:10:00,121.25,121.44,121.11,121.14,18853.0,118.1724,118.3576,118.036,118.0652,18853.0
2021-11-10 11:20:00,121.16,121.38,120.92,121.16,135960.0,118.0847,118.2991,117.8508,118.0847,135960.0
2021-11-10 11:30:00,121.17,121.23,120.89,121.13,19954.0,118.0944,118.1529,117.8216,118.0555,19954.0
2021-11-10 11:40:00,121.14,121.36,121.04,121.07,38599.0,118.0652,118.2796,117.9677,117.997,38599.0
2021-11-10 11:50:00,121.03,121.26,121.02,121.26,22044.0,117.958,118.1822,117.9483,118.1822,22044.0
2021-11-10 12:00:00,121.24,121.31,121.19,121.31,23921.0,118.1627,118.2309,118.1139,118.2309,23921.0
2021-11-10 12:10:00,121.32,121.37,121.18,121.18,12490.0,118.2406,118.2894,118.1042,118.1042,12490.0
2021-11-10 12:20:00,121.19,121.23,120.97,121.02,8811.0,118.1139,118.1529,117.8995,117.9483,8811.0
2021-11-10 12:30:00,121.02,121.12,120.72,120.8,33512.0,117.9483,118.0457,117.6559,117.7338,33512.0
2021-11-10 12:40:00,120.8,120.8,120.52,120.63,41925.0,117.7338,117.7338,117.4609,117.5682,41925.0
2021-11-10 12:50:00,120.63,120.73,120.55,120.65,19446.0,117.5682,117.6656,117.4902,117.5876,19446.0
2021-11-10 13:00:00,120.65,120.65,120.24,120.29,27898.0,117.5876,117.5876,117.188,117.2368,27898.0
2021-11-10 13:10:00,120.28,120.56,120.27,120.55,28362.0,117.227,117.4999,117.2173,117.4902,28362.0
2021-11-10 13:20:00,120.56,120.68,120.43,120.59,26209.0,117.4999,117.6169,117.3732,117.5292,26209.0
2021-11-10 13:30:00,120.56,120.58,120.3,120.33,20713.0,117.4999,117.5194,117.2465,117.2758,20713.0
2021-11-10 13:40:00,120.27,120.4,120.22,120.23,21444.0,117.2173,117.344,117.1686,117.1783,21444.0
2021-11-10 13:50:00,120.23,120.41,120.11,120.4,34814.0,117.1783,117.3537,117.0613,117.344,34814.0
2021-11-10 14:00:00,120.4,120.46,120.2,120.22,32632.0,117.344,117.4025,117.1491,117.1686,32632.0
2021-11-10 14:10:00,120.23,120.4,120.14,120.33,15748.0,117.1783,117.344,117.0906,117.2758,15748.0
2021-11-10 14:20:00,120.33,120.41,120.22,120.35,23455.0,117.2758,117.3537,117.1686,117.2953,23455.0
2021-11-10 14:30:00,120.34,120.39,120.07,120.12,52915.0,117.2855,117.3342,117.0224,117.0711,52915.0
2021-11-10 14:40:00,120.09,120.14,119.77,119.84,31092.0,117.0419,117.0906,116.73,116.7982,31092.0
2021-11-10 14:50:00,119.82,119.84,119.61,119.63,102699.0,116.7787,116.7982,116.574,116.5935,102699.0
2021-11-10 15:00:00,119.65,119.83,119.65,119.68,47193.0,116.613,116.7885,116.613,116.6423,47193.0
2021-11-10 15:10:00,119.67,119.84,119.62,119.73,72914.0,116.6325,116.7982,116.5838,116.691,72914.0
2021-11-10 15:20:00,119.73,119.75,119.42,119.44,70788.0,116.691,116.7105,116.3889,116.4084,70788.0
2021-11-10 15:30:00,119.43,119.45,119.27,119.31,74982.0,116.3986,116.4181,116.2427,116.2817,74982.0
2021-11-10 15:40:00,119.31,119.41,119.12,119.35,93110.0,116.2817,116.3791,116.0965,116.3206,93110.0
2021-11-10 15:50:00,119.34,119.62,119.28,119.53,267505.0,116.3109,116.5838,116.2524,116.4961,267505.0
2021-11-11 09:30:00,119.18,120.05,119.18,119.89,87151.0,116.155,117.0029,116.155,116.8469,87151.0
2021-11-11 09:40:00,119.93,119.94,119.44,119.56,51483.0,116.8859,116.8957,116.4084,116.5253,51483.0
2021-11-11 09:50:00,119.56,119.74,119.3,119.53,40820.0,116.5253,116.7007,116.2719,116.4961,40820.0
2021-11-11 10:00:00,119.51,119.88,119.45,119.5,40674.0,116.4766,116.8372,116.4181,116.4668,40674.0
2021-11-11 10:10:00,119.49,119.59,119.33,119.39,20763.0,116.4571,116.5545,116.3011,116.3596,20763.0
2021-11-11 10:20:00,119.39,119.71,119.39,119.48,31960.0,116.3596,116.6715,116.3596,116.4473,31960.0
2021-11-11 10:30:00,119.43,119.43,119.07,119.07,35572.0,116.3986,116.3986,116.0477,116.0477,35572.0
2021-11-11 10:40:00,119.06,119.19,118.89,118.89,36023.0,116.038,116.1647,115.8723,115.8723,36023.0
2021-11-11 10:50:00,118.88,119.13,118.84,119.0,39836.0,115.8626,116.1062,115.8236,115.9795,39836.0
2021-11-11 11:00:00,119.01,119.02,118.84,118.86,35393.0,115.9893,115.999,115.8236,115.8431,35393.0
2021-11-11 11:10:00,118.84,119.22,118.82,118.95,253905.0,115.8236,116.1939,115.8041,115.9308,253905.0
2021-11-11 11:20:00,118.93,119.02,118.88,118.97,28125.0,115.9113,115.999,115.8626,115.9503,28125.0
2021-11-11 11:30:00,118.94,119.2,118.94,119.15,22062.0,115.921,116.1744,115.921,116.1257,22062.0
2021-11-11 11:40:00,119.11,119.34,119.05,119.33,36392.0,116.0867,116.3109,116.0283,116.3011,36392.0
2021-11-11 11:50:00,119.32,119.33,119.16,119.31,18568.0,116.2914,116.3011,116.1355,116.2817,18568.0
2021-11-11 12:00:00,119.3,119.52,119.3,119.41,32594.0,116.2719,116.4863,116.2719,116.3791,32594.0
2021-11-11 12:10:00,119.42,119.69,119.4,119.69,33918.0,116.3889,116.652,116.3694,116.652,33918.0
2021-11-11 12:20:00,119.68,119.7,119.48,119.54,26425.0,116.6423,116.6618,116.4473,116.5058,26425.0
2021-11-11 12:30:00,119.54,119.68,119.54,119.59,25898.0,116.5058,116.6423,116.5058,116.5545,25898.0
2021-11-11 12:40:00,119.57,119.75,119.57,119.73,29388.0,116.5351,116.7105,116.5351,116.691,29388.0
2021-11-11 12:50:00,119.74,119.9,119.67,119.78,33862.0,116.7007,116.8567,116.6325,116.7397,33862.0
2021-11-11 13:00:00,119.77,119.77,119.54,119.57,17061.0,116.73,116.73,116.5058,116.5351,17061.0
2021-11-11 13:10:00,119.57,119.79,119.57,119.7,41632.0,116.5351,116.7495,116.5351,116.6618,41632.0
2021-11-11 13:20:00,119.74,119.74,119.6,119.69,21104.0,116.7007,116.7007,116.5643,116.652,21104.0
2021-11-11 13:30:00,119.69,119.79,119.65,119.72,24161.0,116.652,116.7495,116.613,116.6812,24161.0
2021-11-11 13:40:00,119.74,119.82,119.68,119.78,47290.0,116.7007,116.7787,116.6423,116.7397,47290.0
2021-11-11 13:50:00,119.79,119.8,119.58,119.61,30393.0,116.7495,116.7592,116.5448,116.574,30393.0
2021-11-11 14:00:00,119.63,119.63,119.48,119.53,45038.0,116.5935,116.5935,116.4473,116.4961,45038.0
2021-11-11 14:10:00,119.52,119.57,119.23,119.24,24342.0,116.4863,116.5351,116.2037,116.2134,24342.0
2021-11-11 14:20:00,119.24,119.24,118.95,118.95,44245.0,116.2134,116.2134,115.9308,115.9308,44245.0
2021-11-11 14:30:00,118.96,119.11,118.91,119.08,38865.0,115.9405,116.0867,115.8918,116.0575,38865.0
2021-11-11 14:40:00,119.09,119.12,118.86,118.86,41518.0,116.0672,116.0965,115.8431,115.8431,41518.0
2021-11-11 14:50:00,118.85,118.88,118.65,118.66,36570.0,115.8333,115.8626,115.6384,115.6482,36570.0
2021-11-11 15:00:00,118.67,118.68,118.49,118.55,41424.0,115.6579,115.6676,115.4825,115.5409,41424.0
2021-11-11 15:10:00,118.54,118.56,118.4,118.54,57031.0,115.5312,115.5507,115.3948,115.5312,57031.0
2021-11-11 15:20:00,118.53,118.53,118.34,118.35,66091.0,115.5215,115.5215,115.3363,115.346,66091.0
2021-11-11 15:30:00,118.36,118.46,118.24,118.28,66807.0,115.3558,115.4532,115.2388,115.2778,66807.0
2021-11-11 15:40:00,118.28,118.34,118.2,118.23,83528.0,115.2778,115.3363,115.1998,115.2291,83528.0
2021-11-11 15:50:00,118.24,118.47,118.12,118.47,362261.0,115.2388,115.463,115.1219,115.463,362261.0
2021-11-12 09:30:00,119.03,119.27,118.78,118.87,115226.0,116.0088,116.2427,115.7651,115.8528,115226.0
2021-11-12 09:40:00,118.9,118.99,118.68,118.68,25200.0,115.8821,115.9698,115.6676,115.6676,25200.0
2021-11-12 09:50:00,118.68,118.84,118.61,118.65,22038.0,115.6676,115.8236,115.5994,115.6384,22038.0
2021-11-12 10:00:00,118.65,119.09,118.62,119.09,45530.0,115.6384,116.0672,115.6092,116.0672,45530.0
2021-11-12 10:10:00,119.07,119.11,118.79,118.85,34187.0,116.0477,116.0867,115.7749,115.8333,34187.0
2021-11-12 10:20:00,118.84,118.88,118.6,118.64,22511.0,115.8236,115.8626,115.5897,115.6287,22511.0
2021-11-12 10:30:00,118.64,118.67,118.52,118.55,21627.0,115.6287,115.6579,115.5117,115.5409,21627.0
2021-11-12 10:40:00,118.55,118.6,118.37,118.53,20147.0,115.5409,115.5897,115.3655,115.5215,20147.0
2021-11-12 10:50:00,118.53,118.76,118.5,118.71,17946.0,115.5215,115.7456,115.4922,115.6969,17946.0
2021-11-12 11:00:00,118.72,118.91,118.67,118.78,37196.0,115.7066,115.8918,115.6579,115.7651,37196.0
2021-11-12 11:10:00,118.76,119.0,118.75,118.91,24239.0,115.7456,115.9795,115.7359,115.8918,24239.0
2021-11-12 11:20:00,118.86,118.92,118.68,118.72,32669.0,115.8431,115.9016,115.6676,115.7066,32669.0
2021-11-12 11:30:00,118.71,118.74,118.47,118.53,23342.0,115.6969,115.7261,115.463,115.5215,23342.0
2021-11-12 11:40:00,118.55,118.58,118.26,118.28,27438.0,115.5409,115.5702,115.2583,115.2778,27438.0
2021-11-12 11:50:00,118.3,118.52,118.28,118.38,36328.0,115.2973,115.5117,115.2778,115.3753,36328.0
2021-11-12 12:00:00,118.38,118.4,118.21,118.23,31075.0,115.3753,115.3948,115.2096,115.2291,31075.0
2021-11-12 12:10:00,118.23,118.27,118.11,118.27,54511.0,115.2291,115.2681,115.1121,115.2681,54511.0
2021-11-12 12:20:00,118.27,118.55,118.23,118.54,26430.0,115.2681,115.5409,115.2291,115.5312,26430.0
2021-11-12 12:30:00,118.54,118.54,118.29,118.4,32206.0,115.5312,115.5312,115.2875,115.3948,32206.0
2021-11-12 12:40:00,118.39,118.4,118.25,118.4,49623.0,115.385,115.3948,115.2486,115.3948,49623.0
2021-11-12 12:50:00,118.39,118.57,118.3,118.57,57485.0,115.385,115.5604,115.2973,115.5604,57485.0
2021-11-12 13:00:00,118.55,118.63,118.46,118.57,26674.0,115.5409,115.6189,115.4532,115.5604,26674.0
2021-11-12 13:10:00,118.56,118.66,118.52,118.57,37459.0,115.5507,115.6482,115.5117,115.5604,37459.0
2021-11-12 13:20:00,118.55,118.66,118.47,118.47,20842.0,115.5409,115.6482,115.463,115.463,20842.0
2021-11-12 13:30:00,118.47,118.58,118.46,118.46,15327.0,115.463,115.5702,115.4532,115.4532,15327.0
2021-11-12 13:40:00,118.46,118.47,118.34,118.38,13029.0,115.4532,115.463,115.3363,115.3753,13029.0
2021-11-12 13:50:00,118.35,118.41,118.29,118.33,13183.0,115.346,115.4045,115.2875,115.3265,13183.0
2021-11-12 14:00:00,118.33,118.33,118.11,118.12,12087.0,115.3265,115.3265,115.1121,115.1219,12087.0
2021-11-12 14:10:00,118.12,118.22,118.11,118.17,17243.0,115.1219,115.2193,115.1121,115.1706,17243.0
2021-11-12 14:20:00,118.15,118.15,118.04,118.07,27678.0,115.1511,115.1511,115.0439,115.0731,27678.0
2021-11-12 14:30:00,118.08,118.17,118.03,118.09,24484.0,115.0829,115.1706,115.0341,115.0926,24484.0
2021-11-12 14:40:00,118.07,118.09,118.02,118.05,23023.0,115.0731,115.0926,115.0244,115.0536,23023.0
2021-11-12 14:50:00,118.05,118.12,118.05,118.08,14323.0,115.0536,115.1219,115.0536,115.0829,14323.0
2021-11-12 15:00:00,118.08,118.23,118.07,118.1,25668.0,115.0829,115.2291,115.0731,115.1024,25668.0
2021-11-12 15:10:00,118.08,118.15,118.03,118.12,26458.0,115.0829,115.1511,115.0341,115.1219,26458.0
2021-11-12 15:20:00,118.12,118.2,118.1,118.15,91371.0,115.1219,115.1998,115.1024,115.1511,91371.0
2021-11-12 15:30:00,118.15,118.4,118.15,118.25,43121.0,115.1511,115.3948,115.1511,115.2486,43121.0
2021-11-12 15:40:00,118.25,118.29,118.06,118.06,68996.0,115.2486,115.2875,115.0634,115.0634,68996.0
2021-11-12 15:50:00,118.08,118.27,118.07,118.25,191763.0,115.0829,115.2681,115.0731,115.2486,191763.0
2021-11-15 09:30:00,118.03,118.3,117.5,117.76,188695.0,115.0341,115.2973,114.5176,114.771,188695.0
2021-11-15 09:40:00,117.74,117.76,116.88,116.92,130540.0,114.7515,114.771,113.9133,113.9523,130540.0
2021-11-15 09:50:00,116.88,117.01,116.6,116.88,53128.0,113.9133,114.04,113.6404,113.9133,53128.0
2021-11-15 10:00:00,116.85,117.0,116.46,116.58,72996.0,113.8841,114.0303,113.504,113.6209,72996.0
2021-11-15 10:10:00,116.55,116.69,116.19,116.29,75452.0,113.5917,113.7282,113.2408,113.3383,75452.0
2021-11-15 10:20:00,116.28,116.35,116.07,116.09,56088.0,113.3286,113.3968,113.1239,113.1434,56088.0
2021-11-15 10:30:00,116.08,116.35,115.77,116.26,202636.0,113.1336,113.3968,112.8315,113.3091,202636.0
2021-11-15 10:40:00,116.26,116.41,116.08,116.37,77863.0,113.3091,113.4553,113.1336,113.4163,77863.0
2021-11-15 10:50:00,116.36,116.54,116.31,116.31,40482.0,113.4065,113.582,113.3578,113.3578,40482.0
2021-11-15 11:00:00,116.31,116.33,116.01,116.01,75573.0,113.3578,113.3773,113.0654,113.0654,75573.0
2021-11-15 11:10:00,116.03,116.38,116.03,116.27,69041.0,113.0849,113.426,113.0849,113.3188,69041.0
2021-11-15 11:20:00,116.28,116.3,115.92,115.96,86156.0,113.3286,113.3481,112.9777,113.0167,86156.0
2021-11-15 11:30:00,115.93,116.06,115.81,116.06,48837.0,112.9874,113.1141,112.8705,113.1141,48837.0
2021-11-15 11:40:00,116.06,116.33,116.06,116.31,82243.0,113.1141,113.3773,113.1141,113.3578,82243.0
2021-11-15 11:50:00,116.31,116.77,116.24,116.71,93077.0,113.3578,113.8061,113.2896,113.7476,93077.0
2021-11-15 12:00:00,116.69,117.44,116.66,117.28,66411.0,113.7282,114.4591,113.6989,114.3032,66411.0
2021-11-15 12:10:00,117.3,117.32,117.08,117.27,37579.0,114.3227,114.3422,114.1083,114.2934,37579.0
2021-11-15 12:20:00,117.27,117.5,117.12,117.46,34202.0,114.2934,114.5176,114.1472,114.4786,34202.0
2021-11-15 12:30:00,117.46,117.89,117.46,117.69,219410.0,114.4786,114.8977,114.4786,114.7028,219410.0
2021-11-15 12:40:00,117.71,117.84,117.43,117.43,47591.0,114.7223,114.849,114.4494,114.4494,47591.0
2021-11-15 12:50:00,117.4,117.43,117.19,117.22,38822.0,114.4201,114.4494,114.2155,114.2447,38822.0
2021-11-15 13:00:00,117.23,117.32,117.09,117.17,44406.0,114.2544,114.3422,114.118,114.196,44406.0
2021-11-15 13:10:00,117.14,117.4,117.09,117.4,74393.0,114.1667,114.4201,114.118,114.4201,74393.0
2021-11-15 13:20:00,117.38,117.4,117.18,117.38,158729.0,114.4006,114.4201,114.2057,114.4006,158729.0
2021-11-15 13:30:00,117.37,117.7,117.22,117.65,125047.0,114.3909,114.7125,114.2447,114.6638,125047.0
2021-11-15 13:40:00,117.65,117.65,117.4,117.5,24914.0,114.6638,114.6638,114.4201,114.5176,24914.0
2021-11-15 13:50:00,117.49,117.54,117.46,117.5,36945.0,114.5079,114.5566,114.4786,114.5176,36945.0
2021-11-15 14:00:00,117.49,117.5,117.28,117.28,25507.0,114.5079,114.5176,114.3032,114.3032,25507.0
2021-11-15 14:10:00,117.29,117.36,117.24,117.32,34972.0,114.3129,114.3811,114.2642,114.3422,34972.0
2021-11-15 14:20:00,117.33,117.33,117.26,117.33,30471.0,114.3519,114.3519,114.2837,114.3519,30471.0
2021-11-15 14:30:00,117.33,117.49,117.28,117.28,43911.0,114.3519,114.5079,114.3032,114.3032,43911.0
2021-11-15 14:40:00,117.27,117.38,117.18,117.29,29565.0,114.2934,114.4006,114.2057,114.3129,29565.0
2021-11-15 14:50:00,117.29,117.34,117.2,117.3,15678.0,114.3129,114.3617,114.2252,114.3227,15678.0
2021-11-15 15:00:00,117.28,117.32,117.18,117.23,45983.0,114.3032,114.3422,114.2057,114.2544,45983.0
2021-11-15 15:10:00,117.23,117.29,117.2,117.27,36074.0,114.2544,114.3129,114.2252,114.2934,36074.0
2021-11-15 15:20:00,117.26,117.48,117.26,117.43,62101.0,114.2837,114.4981,114.2837,114.4494,62101.0
2021-11-15 15:30:00,117.44,117.7,117.36,117.63,62240.0,114.4591,114.7125,114.3811,114.6443,62240.0
2021-11-15 15:40:00,117.62,117.63,117.47,117.55,103988.0,114.6346,114.6443,114.4884,114.5663,103988.0
2021-11-15 15:50:00,117.53,117.85,117.42,117.74,316469.0,114.5468,114.8587,114.4396,114.7515,316469.0
2021-11-16 09:30:00,118.51,118.55,118.03,118.47,89663.0,115.502,115.5409,115.0341,115.463,89663.0
2021-11-16 09:40:00,118.51,118.55,118.01,118.17,36673.0,115.502,115.5409,115.0147,115.1706,36673.0
2021-11-16 09:50:00,118.26,118.57,118.24,118.48,49751.0,115.2583,115.5604,115.2388,115.4727,49751.0
2021-11-16 10:00:00,118.49,118.77,118.41,118.43,61285.0,115.4825,115.7554,115.4045,115.424,61285.0
2021-11-16 10:10:00,118.41,118.66,118.39,118.51,65231.0,115.4045,115.6482,115.385,115.502,65231.0
2021-11-16 10:20:00,118.51,118.8,118.47,118.69,32127.0,115.502,115.7846,115.463,115.6774,32127.0
2021-11-16 10:30:00,118.68,118.9,118.59,118.66,25780.0,115.6676,115.8821,115.5799,115.6482,25780.0
2021-11-16 10:40:00,118.65,118.93,118.64,118.9,31967.0,115.6384,115.9113,115.6287,115.8821,31967.0
2021-11-16 10:50:00,118.9,118.94,118.52,118.57,90090.0,115.8821,115.921,115.5117,115.5604,90090.0
2021-11-16 11:00:00,118.58,118.85,118.57,118.8,22711.0,115.5702,115.8333,115.5604,115.7846,22711.0
2021-11-16 11:10:00,118.79,119.17,118.75,119.17,67788.0,115.7749,116.1452,115.7359,116.1452,67788.0
2021-11-16 11:20:00,119.18,119.22,119.02,119.03,52359.0,116.155,116.1939,115.999,116.0088,52359.0
2021-11-16 11:30:00,119.0,119.29,119.0,119.26,34493.0,115.9795,116.2622,115.9795,116.2329,34493.0
2021-11-16 11:40:00,119.25,119.3,119.01,119.01,24887.0,116.2232,116.2719,115.9893,115.9893,24887.0
2021-11-16 11:50:00,119.06,119.13,118.98,119.05,33811.0,116.038,116.1062,115.96,116.0283,33811.0
2021-11-16 12:00:00,119.07,119.18,118.89,118.95,22503.0,116.0477,116.155,115.8723,115.9308,22503.0
2021-11-16 12:10:00,118.93,119.01,118.89,118.97,19447.0,115.9113,115.9893,115.8723,115.9503,19447.0
2021-11-16 12:20:00,118.95,119.05,118.87,119.01,23918.0,115.9308,116.0283,115.8528,115.9893,23918.0
2021-11-16 12:30:00,119.01,119.07,118.9,119.05,21595.0,115.9893,116.0477,115.8821,116.0283,21595.0
2021-11-16 12:40:00,119.05,119.24,119.02,119.02,30661.0,116.0283,116.2134,115.999,115.999,30661.0
2021-11-16 12:50:00,119.01,119.04,118.9,118.94,34354.0,115.9893,116.0185,115.8821,115.921,34354.0
2021-11-16 13:00:00,118.94,118.99,118.87,118.94,37287.0,115.921,115.9698,115.8528,115.921,37287.0
2021-11-16 13:10:00,118.93,119.01,118.91,118.92,21100.0,115.9113,115.9893,115.8918,115.9016,21100.0
2021-11-16 13:20:00,118.91,119.0,118.87,118.92,39598.0,115.8918,115.9795,115.8528,115.9016,39598.0
2021-11-16 13:30:00,118.93,118.97,118.82,118.83,22819.0,115.9113,115.9503,115.8041,115.8138,22819.0
2021-11-16 13:40:00,118.83,118.97,118.82,118.93,24168.0,115.8138,115.9503,115.8041,115.9113,24168.0
2021-11-16 13:50:00,118.93,118.96,118.83,118.9,33222.0,115.9113,115.9405,115.8138,115.8821,33222.0
2021-11-16 14:00:00,118.89,118.95,118.85,118.89,19056.0,115.8723,115.9308,115.8333,115.8723,19056.0
2021-11-16 14:10:00,118.88,118.91,118.73,118.78,57408.0,115.8626,115.8918,115.7164,115.7651,57408.0
2021-11-16 14:20:00,118.78,118.83,118.74,118.83,46661.0,115.7651,115.8138,115.7261,115.8138,46661.0
2021-11-16 14:30:00,118.83,118.91,118.81,118.89,29546.0,115.8138,115.8918,115.7943,115.8723,29546.0
2021-11-16 14:40:00,118.89,118.93,118.83,118.92,37477.0,115.8723,115.9113,115.8138,115.9016,37477.0
2021-11-16 14:50:00,118.92,118.93,118.81,118.85,44491.0,115.9016,115.9113,115.7943,115.8333,44491.0
2021-11-16 15:00:00,118.84,118.89,118.73,118.86,51086.0,115.8236,115.8723,115.7164,115.8431,51086.0
2021-11-16 15:10:00,118.89,118.93,118.79,118.84,26102.0,115.8723,115.9113,115.7749,115.8236,26102.0
2021-11-16 15:20:00,118.84,118.97,118.74,118.79,36493.0,115.8236,115.9503,115.7261,115.7749,36493.0
2021-11-16 15:30:00,118.77,118.93,118.74,118.8,60812.0,115.7554,115.9113,115.7261,115.7846,60812.0
2021-11-16 15:40:00,118.8,118.81,118.35,118.36,170081.0,115.7846,115.7943,115.346,115.3558,170081.0
2021-11-16 15:50:00,118.38,118.75,118.2,118.35,312800.0,115.3753,115.7359,115.1998,115.346,312800.0
2021-11-17 09:30:00,117.77,118.1,117.44,117.6,124481.0,114.7807,115.1024,114.4591,114.6151,124481.0
2021-11-17 09:40:00,117.58,117.63,117.12,117.12,46446.0,114.5956,114.6443,114.1472,114.1472,46446.0
2021-11-17 09:50:00,117.12,117.3,117.03,117.2,49600.0,114.1472,114.3227,114.0595,114.2252,49600.0
2021-11-17 10:00:00,117.2,117.42,117.14,117.29,48714.0,114.2252,114.4396,114.1667,114.3129,48714.0
2021-11-17 10:10:00,117.28,117.35,117.14,117.14,14180.0,114.3032,114.3714,114.1667,114.1667,14180.0
2021-11-17 10:20:00,117.13,117.19,116.93,117.02,17367.0,114.157,114.2155,113.9621,114.0498,17367.0
2021-11-17 10:30:00,117.02,117.18,116.88,117.15,22549.0,114.0498,114.2057,113.9133,114.1765,22549.0
2021-11-17 10:40:00,117.21,117.34,117.17,117.2,27365.0,114.235,114.3617,114.196,114.2252,27365.0
2021-11-17 10:50:00,117.19,117.19,116.81,116.94,20473.0,114.2155,114.2155,113.8451,113.9718,20473.0
2021-11-17 11:00:00,116.89,116.97,116.83,116.95,12545.0,113.9231,114.001,113.8646,113.9816,12545.0
2021-11-17 11:10:00,116.93,116.97,116.68,116.68,16835.0,113.9621,114.001,113.7184,113.7184,16835.0
2021-11-17 11:20:00,116.68,116.7,116.49,116.52,21100.0,113.7184,113.7379,113.5332,113.5625,21100.0
2021-11-17 11:30:00,116.52,116.54,116.36,116.53,27647.0,113.5625,113.582,113.4065,113.5722,27647.0
2021-11-17 11:40:00,116.53,116.85,116.53,116.84,18307.0,113.5722,113.8841,113.5722,113.8743,18307.0
2021-11-17 11:50:00,116.83,116.98,116.83,116.9,20994.0,113.8646,114.0108,113.8646,113.9328,20994.0
2021-11-17 12:00:00,116.9,116.94,116.81,116.87,20440.0,113.9328,113.9718,113.8451,113.9036,20440.0
2021-11-17 12:10:00,116.89,116.95,116.78,116.84,19538.0,113.9231,113.9816,113.8159,113.8743,19538.0
2021-11-17 12:20:00,116.84,116.87,116.78,116.83,17635.0,113.8743,113.9036,113.8159,113.8646,17635.0
2021-11-17 12:30:00,116.83,116.83,116.71,116.73,11189.0,113.8646,113.8646,113.7476,113.7671,11189.0
2021-11-17 12:40:00,116.73,116.74,116.46,116.5,14914.0,113.7671,113.7769,113.504,113.543,14914.0
2021-11-17 12:50:00,116.53,116.53,116.35,116.36,23407.0,113.5722,113.5722,113.3968,113.4065,23407.0
2021-11-17 13:00:00,116.36,116.63,116.34,116.54,17031.0,113.4065,113.6697,113.387,113.582,17031.0
2021-11-17 13:10:00,116.55,116.55,116.3,116.33,21359.0,113.5917,113.5917,113.3481,113.3773,21359.0
2021-11-17 13:20:00,116.34,116.62,116.33,116.53,17303.0,113.387,113.6599,113.3773,113.5722,17303.0
2021-11-17 13:30:00,116.52,116.55,116.39,116.43,37948.0,113.5625,113.5917,113.4358,113.4748,37948.0
2021-11-17 13:40:00,116.44,116.48,116.36,116.42,28675.0,113.4845,113.5235,113.4065,113.465,28675.0
2021-11-17 13:50:00,116.46,116.47,116.35,116.39,21975.0,113.504,113.5137,113.3968,113.4358,21975.0
2021-11-17 14:00:00,116.38,116.49,116.35,116.43,40286.0,113.426,113.5332,113.3968,113.4748,40286.0
2021-11-17 14:10:00,116.43,116.49,116.38,116.43,34855.0,113.4748,113.5332,113.426,113.4748,34855.0
2021-11-17 14:20:00,116.43,116.48,116.4,116.41,35701.0,113.4748,113.5235,113.4455,113.4553,35701.0
2021-11-17 14:30:00,116.4,116.48,116.31,116.47,26537.0,113.4455,113.5235,113.3578,113.5137,26537.0
2021-11-17 14:40:00,116.45,116.48,116.4,116.47,17935.0,113.4942,113.5235,113.4455,113.5137,17935.0
2021-11-17 14:50:00,116.47,116.53,116.42,116.53,40037.0,113.5137,113.5722,113.465,113.5722,40037.0
2021-11-17 15:00:00,116.52,116.62,116.52,116.57,48254.0,113.5625,113.6599,113.5625,113.6112,48254.0
2021-11-17 15:10:00,116.58,116.76,116.51,116.62,61295.0,113.6209,113.7964,113.5527,113.6599,61295.0
2021-11-17 15:20:00,116.64,116.74,116.56,116.73,31450.0,113.6794,113.7769,113.6015,113.7671,31450.0
2021-11-17 15:30:00,116.74,116.9,116.66,116.9,78528.0,113.7769,113.9328,113.6989,113.9328,78528.0
2021-11-17 15:40:00,116.89,117.06,116.84,116.99,81492.0,113.9231,114.0888,113.8743,114.0205,81492.0
2021-11-17 15:50:00,117.03,117.26,117.0,117.19,283410.0,114.0595,114.2837,114.0303,114.2155,283410.0
2021-11-18 09:30:00,116.72,117.43,116.37,116.45,173435.0,113.7574,114.4494,113.4163,113.4942,173435.0
2021-11-18 09:40:00,116.56,116.62,116.1,116.28,63521.0,113.6015,113.6599,113.1531,113.3286,63521.0
2021-11-18 09:50:00,116.3,116.51,116.12,116.48,37030.0,113.3481,113.5527,113.1726,113.5235,37030.0
2021-11-18 10:00:00,116.54,116.61,116.26,116.26,41882.0,113.582,113.6502,113.3091,113.3091,41882.0
2021-11-18 10:10:00,116.2,116.22,115.98,115.99,67663.0,113.2506,113.2701,113.0362,113.0459,67663.0
2021-11-18 10:20:00,115.99,116.11,115.82,115.85,52187.0,113.0459,113.1629,112.8802,112.9095,52187.0
2021-11-18 10:30:00,115.87,115.9,115.67,115.77,27521.0,112.929,112.9582,112.734,112.8315,27521.0
2021-11-18 10:40:00,115.77,115.77,115.29,115.43,89270.0,112.8315,112.8315,112.3637,112.5001,89270.0
2021-11-18 10:50:00,115.45,115.52,115.33,115.42,77330.0,112.5196,112.5879,112.4027,112.4904,77330.0
2021-11-18 11:00:00,115.44,115.47,115.28,115.42,37328.0,112.5099,112.5391,112.3539,112.4904,37328.0
2021-11-18 11:10:00,115.39,115.91,115.37,115.9,58441.0,112.4612,112.968,112.4417,112.9582,58441.0
2021-11-18 11:20:00,115.92,116.13,115.91,115.92,363281.0,112.9777,113.1824,112.968,112.9777,363281.0
2021-11-18 11:30:00,115.94,116.42,115.93,116.39,48450.0,112.9972,113.465,112.9874,113.4358,48450.0
2021-11-18 11:40:00,116.39,116.63,116.33,116.55,50055.0,113.4358,113.6697,113.3773,113.5917,50055.0
2021-11-18 11:50:00,116.55,116.75,116.5,116.73,40124.0,113.5917,113.7866,113.543,113.7671,40124.0
2021-11-18 12:00:00,116.72,116.74,116.56,116.63,29163.0,113.7574,113.7769,113.6015,113.6697,29163.0
2021-11-18 12:10:00,116.63,116.74,116.61,116.67,16615.0,113.6697,113.7769,113.6502,113.7087,16615.0
2021-11-18 12:20:00,116.68,116.79,116.54,116.55,21039.0,113.7184,113.8256,113.582,113.5917,21039.0
2021-11-18 12:30:00,116.56,116.62,116.39,116.52,24599.0,113.6015,113.6599,113.4358,113.5625,24599.0
2021-11-18 12:40:00,116.53,116.75,116.53,116.61,30128.0,113.5722,113.7866,113.5722,113.6502,30128.0
2021-11-18 12:50:00,116.57,116.61,116.35,116.37,13745.0,113.6112,113.6502,113.3968,113.4163,13745.0
2021-11-18 13:00:00,116.35,116.68,116.31,116.51,366431.0,113.3968,113.7184,113.3578,113.5527,366431.0
2021-11-18 13:10:00,116.53,116.53,116.34,116.46,25618.0,113.5722,113.5722,113.387,113.504,25618.0
2021-11-18 13:20:00,116.43,116.43,116.32,116.4,20861.0,113.4748,113.4748,113.3675,113.4455,20861.0
2021-11-18 13:30:00,116.39,116.58,116.35,116.5,28006.0,113.4358,113.6209,113.3968,113.543,28006.0
2021-11-18 13:40:00,116.51,116.63,116.45,116.59,138845.0,113.5527,113.6697,113.4942,113.6307,138845.0
2021-11-18 13:50:00,116.62,116.62,116.45,116.46,28091.0,113.6599,113.6599,113.4942,113.504,28091.0
2021-11-18 14:00:00,116.46,116.76,116.4,116.76,137653.0,113.504,113.7964,113.4455,113.7964,137653.0
2021-11-18 14:10:00,116.78,116.83,116.65,116.71,27203.0,113.8159,113.8646,113.6892,113.7476,27203.0
2021-11-18 14:20:00,116.71,116.83,116.7,116.8,33787.0,113.7476,113.8646,113.7379,113.8354,33787.0
2021-11-18 14:30:00,116.79,116.83,116.72,116.74,48437.0,113.8256,113.8646,113.7574,113.7769,48437.0
2021-11-18 14:40:00,116.75,116.79,116.55,116.55,23240.0,113.7866,113.8256,113.5917,113.5917,23240.0
2021-11-18 14:50:00,116.55,116.69,116.52,116.69,28632.0,113.5917,113.7282,113.5625,113.7282,28632.0
2021-11-18 15:00:00,116.69,116.74,116.62,116.72,27203.0,113.7282,113.7769,113.6599,113.7574,27203.0
2021-11-18 15:10:00,116.72,116.78,116.56,116.59,77747.0,113.7574,113.8159,113.6015,113.6307,77747.0
2021-11-18 15:20:00,116.58,116.6,116.44,116.6,78416.0,113.6209,113.6404,113.4845,113.6404,78416.0
2021-11-18 15:30:00,116.58,116.78,116.5,116.66,90798.0,113.6209,113.8159,113.543,113.6989,90798.0
2021-11-18 15:40:00,116.66,116.99,116.65,116.95,84627.0,113.6989,114.0205,113.6892,113.9816,84627.0
2021-11-18 15:50:00,116.95,117.27,116.91,117.0,260050.0,113.9816,114.2934,113.9426,114.0303,260050.0
2021-11-19 09:30:00,116.98,117.02,115.62,116.03,331356.0,114.0108,114.0498,112.6853,113.0849,331356.0
2021-11-19 09:40:00,116.03,116.12,115.78,115.81,131091.0,113.0849,113.1726,112.8413,112.8705,131091.0
2021-11-19 09:50:00,115.8,115.82,115.25,115.34,65721.0,112.8607,112.8802,112.3247,112.4124,65721.0
2021-11-19 10:00:00,115.33,115.66,115.27,115.65,50320.0,112.4027,112.7243,112.3442,112.7146,50320.0
2021-11-19 10:10:00,115.62,115.7,115.42,115.51,52386.0,112.6853,112.7633,112.4904,112.5781,52386.0
2021-11-19 10:20:00,115.52,115.58,115.12,115.15,50229.0,112.5879,112.6463,112.198,112.2272,50229.0
2021-11-19 10:30:00,115.16,115.42,115.06,115.31,72089.0,112.237,112.4904,112.1395,112.3832,72089.0
2021-11-19 10:40:00,115.29,115.33,114.98,115.02,117796.0,112.3637,112.4027,112.0616,112.1005,117796.0
2021-11-19 10:50:00,115.03,115.15,114.55,114.56,51569.0,112.1103,112.2272,111.6425,111.6522,51569.0
2021-11-19 11:00:00,114.57,114.69,114.41,114.55,67747.0,111.662,111.7789,111.506,111.6425,67747.0
2021-11-19 11:10:00,114.53,114.76,114.36,114.67,169220.0,111.623,111.8471,111.4573,111.7594,169220.0
2021-11-19 11:20:00,114.66,115.47,114.63,115.47,121965.0,111.7497,112.5391,111.7204,112.5391,121965.0
2021-11-19 11:30:00,115.47,115.59,115.21,115.45,100904.0,112.5391,112.6561,112.2857,112.5196,100904.0
2021-11-19 11:40:00,115.46,115.7,115.46,115.69,52330.0,112.5294,112.7633,112.5294,112.7535,52330.0
2021-11-19 11:50:00,115.68,115.79,115.46,115.53,43055.0,112.7438,112.851,112.5294,112.5976,43055.0
2021-11-19 12:00:00,115.53,115.57,115.25,115.33,31415.0,112.5976,112.6366,112.3247,112.4027,31415.0
2021-11-19 12:10:00,115.33,115.43,115.24,115.34,26321.0,112.4027,112.5001,112.315,112.4124,26321.0
2021-11-19 12:20:00,115.35,115.58,115.32,115.54,60340.0,112.4222,112.6463,112.3929,112.6073,60340.0
2021-11-19 12:30:00,115.54,115.87,115.53,115.7,55339.0,112.6073,112.929,112.5976,112.7633,55339.0
2021-11-19 12:40:00,115.67,115.69,115.53,115.64,33785.0,112.734,112.7535,112.5976,112.7048,33785.0
2021-11-19 12:50:00,115.64,115.7,115.58,115.64,26898.0,112.7048,112.7633,112.6463,112.7048,26898.0
2021-11-19 13:00:00,115.63,115.7,115.57,115.62,17389.0,112.6951,112.7633,112.6366,112.6853,17389.0
2021-11-19 13:10:00,115.62,115.95,115.61,115.93,37495.0,112.6853,113.0069,112.6756,112.9874,37495.0
2021-11-19 13:20:00,115.92,115.92,115.71,115.72,17592.0,112.9777,112.9777,112.773,112.7828,17592.0
2021-11-19 13:30:00,115.71,115.77,115.63,115.64,32313.0,112.773,112.8315,112.6951,112.7048,32313.0
2021-11-19 13:40:00,115.65,115.65,115.45,115.57,26224.0,112.7146,112.7146,112.5196,112.6366,26224.0
2021-11-19 13:50:00,115.55,115.72,115.51,115.67,60711.0,112.6171,112.7828,112.5781,112.734,60711.0
2021-11-19 14:00:00,115.67,115.92,115.66,115.91,38148.0,112.734,112.9777,112.7243,112.968,38148.0
2021-11-19 14:10:00,115.9,116.02,115.85,115.92,45632.0,112.9582,113.0752,112.9095,112.9777,45632.0
2021-11-19 14:20:00,115.92,115.93,115.62,115.63,29013.0,112.9777,112.9874,112.6853,112.6951,29013.0
2021-11-19 14:30:00,115.61,115.66,115.43,115.64,41196.0,112.6756,112.7243,112.5001,112.7048,41196.0
2021-11-19 14:40:00,115.63,115.65,115.35,115.35,35329.0,112.6951,112.7146,112.4222,112.4222,35329.0
2021-11-19 14:50:00,115.35,115.51,115.3,115.42,32136.0,112.4222,112.5781,112.3734,112.4904,32136.0
2021-11-19 15:00:00,115.41,115.46,115.33,115.42,30247.0,112.4806,112.5294,112.4027,112.4904,30247.0
2021-11-19 15:10:00,115.41,115.44,115.21,115.23,37559.0,112.4806,112.5099,112.2857,112.3052,37559.0
2021-11-19 15:20:00,115.24,115.4,115.21,115.34,70844.0,112.315,112.4709,112.2857,112.4124,70844.0
2021-11-19 15:30:00,115.34,115.35,115.26,115.28,111446.0,112.4124,112.4222,112.3345,112.3539,111446.0
2021-11-19 15:40:00,115.28,115.64,115.27,115.59,203575.0,112.3539,112.7048,112.3442,112.6561,203575.0
2021-11-19 15:50:00,115.58,115.76,115.49,115.62,331869.0,112.6463,112.8218,112.5586,112.6853,331869.0
2021-11-22 09:30:00,115.94,116.09,114.96,114.96,106114.0,112.9972,113.1434,112.0421,112.0421,106114.0
2021-11-22 09:40:00,115.04,115.24,114.83,114.93,85064.0,112.12,112.315,111.9154,112.0128,85064.0
2021-11-22 09:50:00,114.91,115.18,114.67,115.14,58959.0,111.9933,112.2565,111.7594,112.2175,58959.0
2021-11-22 10:00:00,115.2,115.25,114.89,115.16,35073.0,112.276,112.3247,111.9738,112.237,35073.0
2021-11-22 10:10:00,115.19,115.21,114.81,114.84,23549.0,112.2662,112.2857,111.8959,111.9251,23549.0
2021-11-22 10:20:00,114.84,115.4,114.7,115.36,52474.0,111.9251,112.4709,111.7887,112.4319,52474.0
2021-11-22 10:30:00,115.37,115.57,115.19,115.55,39734.0,112.4417,112.6366,112.2662,112.6171,39734.0
2021-11-22 10:40:00,115.54,115.63,115.21,115.31,43507.0,112.6073,112.6951,112.2857,112.3832,43507.0
2021-11-22 10:50:00,115.33,115.34,115.1,115.31,39597.0,112.4027,112.4124,112.1785,112.3832,39597.0
2021-11-22 11:00:00,115.29,115.56,115.23,115.52,52600.0,112.3637,112.6268,112.3052,112.5879,52600.0
2021-11-22 11:10:00,115.55,115.77,115.43,115.77,94803.0,112.6171,112.8315,112.5001,112.8315,94803.0
2021-11-22 11:20:00,115.75,115.9,115.51,115.57,34827.0,112.812,112.9582,112.5781,112.6366,34827.0
2021-11-22 11:30:00,115.57,115.68,115.28,115.5,41873.0,112.6366,112.7438,112.3539,112.5684,41873.0
2021-11-22 11:40:00,115.49,115.72,115.42,115.7,36946.0,112.5586,112.7828,112.4904,112.7633,36946.0
2021-11-22 11:50:00,115.7,115.7,115.4,115.52,58413.0,112.7633,112.7633,112.4709,112.5879,58413.0
2021-11-22 12:00:00,115.52,115.7,115.28,115.55,37776.0,112.5879,112.7633,112.3539,112.6171,37776.0
2021-11-22 12:10:00,115.57,115.59,115.0,115.08,42712.0,112.6366,112.6561,112.0811,112.159,42712.0
2021-11-22 12:20:00,115.09,115.22,115.01,115.17,33345.0,112.1688,112.2955,112.0908,112.2467,33345.0
2021-11-22 12:30:00,115.15,115.15,114.91,115.03,107934.0,112.2272,112.2272,111.9933,112.1103,107934.0
2021-11-22 12:40:00,115.01,115.12,114.89,115.05,73007.0,112.0908,112.198,111.9738,112.1298,73007.0
2021-11-22 12:50:00,115.05,115.07,114.79,114.83,37859.0,112.1298,112.1493,111.8764,111.9154,37859.0
2021-11-22 13:00:00,114.82,114.85,114.62,114.62,52662.0,111.9056,111.9349,111.7107,111.7107,52662.0
2021-11-22 13:10:00,114.61,114.63,114.41,114.42,22228.0,111.701,111.7204,111.506,111.5158,22228.0
2021-11-22 13:20:00,114.42,114.43,114.05,114.06,74867.0,111.5158,111.5255,111.1552,111.1649,74867.0
2021-11-22 13:30:00,114.03,114.06,113.68,113.81,52016.0,111.1357,111.1649,110.7946,110.9213,52016.0
2021-11-22 13:40:00,113.81,114.0,113.69,114.0,78021.0,110.9213,111.1064,110.8043,111.1064,78021.0
2021-11-22 13:50:00,113.98,114.08,113.75,113.95,52441.0,111.0869,111.1844,110.8628,111.0577,52441.0
2021-11-22 14:00:00,113.95,114.0,113.86,113.99,77340.0,111.0577,111.1064,110.97,111.0967,77340.0
2021-11-22 14:10:00,113.98,114.1,113.95,114.03,48008.0,111.0869,111.2039,111.0577,111.1357,48008.0
2021-11-22 14:20:00,114.0,114.04,113.74,113.76,89964.0,111.1064,111.1454,110.853,110.8725,89964.0
2021-11-22 14:30:00,113.76,114.0,113.75,114.0,45196.0,110.8725,111.1064,110.8628,111.1064,45196.0
2021-11-22 14:40:00,113.98,114.06,113.93,114.05,155399.0,111.0869,111.1649,111.0382,111.1552,155399.0
2021-11-22 14:50:00,114.05,114.28,114.0,114.22,75872.0,111.1552,111.3793,111.1064,111.3208,75872.0
2021-11-22 15:00:00,114.23,114.58,114.22,114.48,65019.0,111.3306,111.6717,111.3208,111.5743,65019.0
2021-11-22 15:10:00,114.47,114.62,114.46,114.5,51080.0,111.5645,111.7107,111.5548,111.5937,51080.0
2021-11-22 15:20:00,114.51,114.53,114.23,114.33,48710.0,111.6035,111.623,111.3306,111.4281,48710.0
2021-11-22 15:30:00,114.32,114.48,114.26,114.29,55482.0,111.4183,111.5743,111.3598,111.3891,55482.0
2021-11-22 15:40:00,114.29,114.35,114.17,114.22,88888.0,111.3891,111.4476,111.2721,111.3208,88888.0
2021-11-22 15:50:00,114.21,114.21,113.68,113.85,403145.0,111.3111,111.3111,110.7946,110.9602,403145.0
2021-11-23 09:30:00,113.49,113.78,113.13,113.18,111878.0,110.6094,110.892,110.2585,110.3072,111878.0
2021-11-23 09:40:00,113.18,113.62,112.87,113.55,65199.0,110.3072,110.7361,110.0051,110.6679,65199.0
2021-11-23 09:50:00,113.51,114.22,113.51,114.01,54913.0,110.6289,111.3208,110.6289,111.1162,54913.0
2021-11-23 10:00:00,114.0,114.66,114.0,114.62,55416.0,111.1064,111.7497,111.1064,111.7107,55416.0
2021-11-23 10:10:00,114.67,114.79,114.55,114.62,61129.0,111.7594,111.8764,111.6425,111.7107,61129.0
2021-11-23 10:20:00,114.64,114.8,114.59,114.64,40520.0,111.7302,111.8861,111.6815,111.7302,40520.0
2021-11-23 10:30:00,114.61,114.74,114.36,114.48,72380.0,111.701,111.8277,111.4573,111.5743,72380.0
2021-11-23 10:40:00,114.48,114.88,114.48,114.76,55223.0,111.5743,111.9641,111.5743,111.8471,55223.0
2021-11-23 10:50:00,114.81,115.13,114.67,115.1,60216.0,111.8959,112.2078,111.7594,112.1785,60216.0
2021-11-23 11:00:00,115.12,115.18,114.8,114.81,53885.0,112.198,112.2565,111.8861,111.8959,53885.0
2021-11-23 11:10:00,114.79,114.94,114.77,114.77,33072.0,111.8764,112.0226,111.8569,111.8569,33072.0
2021-11-23 11:20:00,114.78,114.9,114.68,114.83,31110.0,111.8666,111.9836,111.7692,111.9154,31110.0
2021-11-23 11:30:00,114.83,115.31,114.78,115.13,51679.0,111.9154,112.3832,111.8666,112.2078,51679.0
2021-11-23 11:40:00,115.15,115.25,115.0,115.25,27501.0,112.2272,112.3247,112.0811,112.3247,27501.0
2021-11-23 11:50:00,115.26,115.28,114.88,114.98,23688.0,112.3345,112.3539,111.9641,112.0616,23688.0
2021-11-23 12:00:00,114.98,115.02,114.86,115.01,26943.0,112.0616,112.1005,111.9446,112.0908,26943.0
2021-11-23 12:10:00,115.05,115.16,115.04,115.08,30614.0,112.1298,112.237,112.12,112.159,30614.0
2021-11-23 12:20:00,115.07,115.42,115.07,115.39,23533.0,112.1493,112.4904,112.1493,112.4612,23533.0
2021-11-23 12:30:00,115.4,115.4,115.08,115.13,34918.0,112.4709,112.4709,112.159,112.2078,34918.0
2021-11-23 12:40:00,115.12,115.19,115.02,115.02,37070.0,112.198,112.2662,112.1005,112.1005,37070.0
2021-11-23 12:50:00,115.01,115.07,114.83,114.89,24540.0,112.0908,112.1493,111.9154,111.9738,24540.0
2021-11-23 13:00:00,114.88,115.13,114.86,115.11,20965.0,111.9641,112.2078,111.9446,112.1883,20965.0
2021-11-23 13:10:00,115.11,115.33,115.11,115.18,24214.0,112.1883,112.4027,112.1883,112.2565,24214.0
2021-11-23 13:20:00,115.19,115.44,115.16,115.44,28219.0,112.2662,112.5099,112.237,112.5099,28219.0
2021-11-23 13:30:00,115.44,115.49,115.21,115.4,21107.0,112.5099,112.5586,112.2857,112.4709,21107.0
2021-11-23 13:40:00,115.39,115.72,115.39,115.62,39403.0,112.4612,112.7828,112.4612,112.6853,39403.0
2021-11-23 13:50:00,115.62,115.76,115.59,115.73,44193.0,112.6853,112.8218,112.6561,112.7925,44193.0
2021-11-23 14:00:00,115.72,115.86,115.65,115.81,46795.0,112.7828,112.9192,112.7146,112.8705,46795.0
2021-11-23 14:10:00,115.8,115.86,115.68,115.7,48034.0,112.8607,112.9192,112.7438,112.7633,48034.0
2021-11-23 14:20:00,115.71,115.82,115.48,115.62,46206.0,112.773,112.8802,112.5489,112.6853,46206.0
2021-11-23 14:30:00,115.64,115.73,115.53,115.69,39105.0,112.7048,112.7925,112.5976,112.7535,39105.0
2021-11-23 14:40:00,115.7,115.94,115.66,115.94,40703.0,112.7633,112.9972,112.7243,112.9972,40703.0
2021-11-23 14:50:00,115.95,116.05,115.81,115.91,56612.0,113.0069,113.1044,112.8705,112.968,56612.0
2021-11-23 15:00:00,115.93,115.98,115.5,115.57,57768.0,112.9874,113.0362,112.5684,112.6366,57768.0
2021-11-23 15:10:00,115.58,115.73,115.45,115.68,64836.0,112.6463,112.7925,112.5196,112.7438,64836.0
2021-11-23 15:20:00,115.7,115.72,115.34,115.35,77019.0,112.7633,112.7828,112.4124,112.4222,77019.0
2021-11-23 15:30:00,115.36,115.54,115.35,115.51,110617.0,112.4319,112.6073,112.4222,112.5781,110617.0
2021-11-23 15:40:00,115.51,115.58,115.3,115.34,93378.0,112.5781,112.6463,112.3734,112.4124,93378.0
2021-11-23 15:50:00,115.34,115.49,115.15,115.48,250062.0,112.4124,112.5586,112.2272,112.5489,250062.0
2021-11-24 09:30:00,115.01,115.38,114.29,114.78,121836.0,112.0908,112.4514,111.3891,111.8666,121836.0
2021-11-24 09:40:00,114.73,114.81,114.22,114.35,83633.0,111.8179,111.8959,111.3208,111.4476,83633.0
2021-11-24 09:50:00,114.34,114.74,114.11,114.67,72020.0,111.4378,111.8277,111.2136,111.7594,72020.0
2021-11-24 10:00:00,114.66,114.66,114.38,114.45,38340.0,111.7497,111.7497,111.4768,111.545,38340.0
2021-11-24 10:10:00,114.45,114.72,114.3,114.69,24922.0,111.545,111.8082,111.3988,111.7789,24922.0
2021-11-24 10:20:00,114.67,114.96,114.62,114.66,44178.0,111.7594,112.0421,111.7107,111.7497,44178.0
2021-11-24 10:30:00,114.67,114.68,114.03,114.07,60042.0,111.7594,111.7692,111.1357,111.1747,60042.0
2021-11-24 10:40:00,114.05,114.45,114.03,114.45,30856.0,111.1552,111.545,111.1357,111.545,30856.0
2021-11-24 10:50:00,114.47,114.6,114.42,114.47,27125.0,111.5645,111.6912,111.5158,111.5645,27125.0
2021-11-24 11:00:00,114.44,114.52,114.21,114.51,31430.0,111.5353,111.6132,111.3111,111.6035,31430.0
2021-11-24 11:10:00,114.52,114.8,114.5,114.74,27926.0,111.6132,111.8861,111.5937,111.8277,27926.0
2021-11-24 11:20:00,114.76,114.76,114.46,114.55,31946.0,111.8471,111.8471,111.5548,111.6425,31946.0
2021-11-24 11:30:00,114.56,114.58,114.17,114.18,68109.0,111.6522,111.6717,111.2721,111.2819,68109.0
2021-11-24 11:40:00,114.17,114.18,113.95,114.0,141821.0,111.2721,111.2819,111.0577,111.1064,141821.0
2021-11-24 11:50:00,114.0,114.01,113.96,114.0,122183.0,111.1064,111.1162,111.0674,111.1064,122183.0
2021-11-24 12:00:00,113.99,114.0,113.8,113.86,79998.0,111.0967,111.1064,110.9115,110.97,79998.0
2021-11-24 12:10:00,113.86,114.01,113.85,113.96,45743.0,110.97,111.1162,110.9602,111.0674,45743.0
2021-11-24 12:20:00,113.95,113.99,113.82,113.94,22136.0,111.0577,111.0967,110.931,111.048,22136.0
2021-11-24 12:30:00,113.94,114.0,113.84,113.84,27741.0,111.048,111.1064,110.9505,110.9505,27741.0
2021-11-24 12:40:00,113.86,113.95,113.84,113.94,19565.0,110.97,111.0577,110.9505,111.048,19565.0
2021-11-24 12:50:00,113.95,113.99,113.87,113.97,28066.0,111.0577,111.0967,110.9797,111.0772,28066.0
2021-11-24 13:00:00,113.95,113.96,113.75,113.92,51496.0,111.0577,111.0674,110.8628,111.0285,51496.0
2021-11-24 13:10:00,113.91,113.92,113.8,113.85,71580.0,111.0187,111.0285,110.9115,110.9602,71580.0
2021-11-24 13:20:00,113.83,113.89,113.74,113.81,38937.0,110.9407,110.9992,110.853,110.9213,38937.0
2021-11-24 13:30:00,113.81,113.89,113.7,113.72,47254.0,110.9213,110.9992,110.814,110.8335,47254.0
2021-11-24 13:40:00,113.71,113.89,113.7,113.85,30983.0,110.8238,110.9992,110.814,110.9602,30983.0
2021-11-24 13:50:00,113.84,113.89,113.8,113.85,23860.0,110.9505,110.9992,110.9115,110.9602,23860.0
2021-11-24 14:00:00,113.84,113.93,113.7,113.72,61568.0,110.9505,111.0382,110.814,110.8335,61568.0
2021-11-24 14:10:00,113.74,113.89,113.58,113.88,34968.0,110.853,110.9992,110.6971,110.9895,34968.0
2021-11-24 14:20:00,113.88,113.89,113.76,113.89,33967.0,110.9895,110.9992,110.8725,110.9992,33967.0
2021-11-24 14:30:00,113.89,113.94,113.78,113.83,36970.0,110.9992,111.048,110.892,110.9407,36970.0
2021-11-24 14:40:00,113.82,113.97,113.77,113.92,18658.0,110.931,111.0772,110.8823,111.0285,18658.0
2021-11-24 14:50:00,113.94,114.12,113.92,114.09,29271.0,111.048,111.2234,111.0285,111.1941,29271.0
2021-11-24 15:00:00,114.08,114.25,114.08,114.25,31392.0,111.1844,111.3501,111.1844,111.3501,31392.0
2021-11-24 15:10:00,114.23,114.32,114.19,114.25,19751.0,111.3306,111.4183,111.2916,111.3501,19751.0
2021-11-24 15:20:00,114.24,114.26,114.09,114.16,24672.0,111.3403,111.3598,111.1941,111.2624,24672.0
2021-11-24 15:30:00,114.18,114.32,114.15,114.3,28069.0,111.2819,111.4183,111.2526,111.3988,28069.0
2021-11-24 15:40:00,114.31,114.33,114.21,114.23,42140.0,111.4086,111.4281,111.3111,111.3306,42140.0
2021-11-24 15:50:00,114.25,114.52,114.25,114.43,196529.0,111.3501,111.6132,111.3501,111.5255,196529.0
2021-11-26 09:30:00,114.56,115.37,114.01,115.05,134768.0,111.6522,112.4417,111.1162,112.1298,134768.0
2021-11-26 09:40:00,115.09,115.11,114.69,114.84,86754.0,112.1688,112.1883,111.7789,111.9251,86754.0
2021-11-26 09:50:00,114.81,114.9,114.38,114.45,59059.0,111.8959,111.9836,111.4768,111.545,59059.0
2021-11-26 10:00:00,114.39,114.47,113.86,113.9,94700.0,111.4865,111.5645,110.97,111.009,94700.0
2021-11-26 10:10:00,113.88,114.11,113.69,113.98,87858.0,110.9895,111.2136,110.8043,111.0869,87858.0
2021-11-26 10:20:00,114.0,114.16,113.92,114.08,54914.0,111.1064,111.2624,111.0285,111.1844,54914.0
2021-11-26 10:30:00,114.09,114.11,113.81,113.86,42218.0,111.1941,111.2136,110.9213,110.97,42218.0
2021-11-26 10:40:00,113.87,113.91,113.63,113.9,63757.0,110.9797,111.0187,110.7458,111.009,63757.0
2021-11-26 10:50:00,113.95,114.08,113.68,113.69,22502.0,111.0577,111.1844,110.7946,110.8043,22502.0
2021-11-26 11:00:00,113.68,113.88,113.52,113.66,26103.0,110.7946,110.9895,110.6386,110.7751,26103.0
2021-11-26 11:10:00,113.68,113.72,113.41,113.7,39168.0,110.7946,110.8335,110.5314,110.814,39168.0
2021-11-26 11:20:00,113.7,113.78,113.31,113.37,31638.0,110.814,110.892,110.4339,110.4924,31638.0
2021-11-26 11:30:00,113.35,113.48,113.21,113.48,29958.0,110.4729,110.5996,110.3365,110.5996,29958.0
2021-11-26 11:40:00,113.47,113.59,113.27,113.32,34290.0,110.5899,110.7068,110.395,110.4437,34290.0
2021-11-26 11:50:00,113.33,113.42,113.18,113.31,44346.0,110.4534,110.5412,110.3072,110.4339,44346.0
2021-11-26 12:00:00,113.32,113.84,113.32,113.82,45630.0,110.4437,110.9505,110.4437,110.931,45630.0
2021-11-26 12:10:00,113.84,114.05,113.79,113.9,44842.0,110.9505,111.1552,110.9018,111.009,44842.0
2021-11-26 12:20:00,113.89,114.04,113.82,113.98,40947.0,110.9992,111.1454,110.931,111.0869,40947.0
2021-11-26 12:30:00,113.96,114.34,113.96,114.23,59411.0,111.0674,111.4378,111.0674,111.3306,59411.0
2021-11-26 12:40:00,114.24,114.24,113.44,113.49,79487.0,111.3403,111.3403,110.5606,110.6094,79487.0
2021-11-26 12:50:00,113.49,113.93,113.13,113.53,427613.0,110.6094,111.0382,110.2585,110.6484,427613.0
2021-11-29 09:30:00,113.56,113.93,112.38,112.83,121910.0,110.6776,111.0382,109.5276,109.9661,121910.0
2021-11-29 09:40:00,112.85,113.3,112.71,112.72,34972.0,109.9856,110.4242,109.8492,109.8589,34972.0
2021-11-29 09:50:00,112.67,112.75,112.25,112.52,54795.0,109.8102,109.8882,109.4009,109.664,54795.0
2021-11-29 10:00:00,112.5,112.67,112.26,112.6,42928.0,109.6445,109.8102,109.4106,109.742,42928.0
2021-11-29 10:10:00,112.57,112.86,112.53,112.72,35417.0,109.7127,109.9954,109.6737,109.8589,35417.0
2021-11-29 10:20:00,112.74,112.74,112.51,112.54,29109.0,109.8784,109.8784,109.6543,109.6835,29109.0
2021-11-29 10:30:00,112.56,112.57,111.92,111.97,67642.0,109.703,109.7127,109.0792,109.128,67642.0
2021-11-29 10:40:00,111.99,112.01,111.6,111.74,57832.0,109.1475,109.1669,108.7674,108.9038,57832.0
2021-11-29 10:50:00,111.74,111.83,111.18,111.25,78801.0,108.9038,108.9915,108.358,108.4262,78801.0
2021-11-29 11:00:00,111.26,111.28,110.78,111.04,139765.0,108.436,108.4555,107.9682,108.2216,139765.0
2021-11-29 11:10:00,111.05,111.11,110.69,110.85,191644.0,108.2313,108.2898,107.8804,108.0364,191644.0
2021-11-29 11:20:00,110.83,110.88,110.33,110.72,178990.0,108.0169,108.0656,107.5296,107.9097,178990.0
2021-11-29 11:30:00,110.69,110.88,110.42,110.77,92190.0,107.8804,108.0656,107.6173,107.9584,92190.0
2021-11-29 11:40:00,110.73,110.91,110.43,110.67,76931.0,107.9194,108.0949,107.627,107.861,76931.0
2021-11-29 11:50:00,110.65,110.74,110.45,110.53,48730.0,107.8415,107.9292,107.6465,107.7245,48730.0
2021-11-29 12:00:00,110.54,111.25,110.46,111.21,153059.0,107.7343,108.4262,107.6563,108.3873,153059.0
2021-11-29 12:10:00,111.2,111.56,111.1,111.55,88514.0,108.3775,108.7284,108.28,108.7186,88514.0
2021-11-29 12:20:00,111.57,111.9,111.54,111.73,110257.0,108.7381,109.0597,108.7089,108.8941,110257.0
2021-11-29 12:30:00,111.74,111.8,111.41,111.43,60866.0,108.9038,108.9623,108.5822,108.6017,60866.0
2021-11-29 12:40:00,111.42,111.76,111.39,111.69,74936.0,108.5919,108.9233,108.5627,108.8551,74936.0
2021-11-29 12:50:00,111.69,111.71,111.5,111.68,52650.0,108.8551,108.8746,108.6699,108.8453,52650.0
2021-11-29 13:00:00,111.66,111.85,111.56,111.79,54665.0,108.8258,109.011,108.7284,108.9525,54665.0
2021-11-29 13:10:00,111.79,112.1,111.79,111.99,51583.0,108.9525,109.2547,108.9525,109.1475,51583.0
2021-11-29 13:20:00,112.0,112.31,111.98,112.26,65817.0,109.1572,109.4593,109.1377,109.4106,65817.0
2021-11-29 13:30:00,112.27,112.58,112.22,112.53,81972.0,109.4203,109.7225,109.3716,109.6737,81972.0
2021-11-29 13:40:00,112.56,112.78,112.47,112.78,39651.0,109.703,109.9174,109.6153,109.9174,39651.0
2021-11-29 13:50:00,112.79,112.92,112.75,112.9,129477.0,109.9271,110.0538,109.8882,110.0344,129477.0
2021-11-29 14:00:00,112.9,112.92,112.6,112.91,114177.0,110.0344,110.0538,109.742,110.0441,114177.0
2021-11-29 14:10:00,112.89,113.04,112.86,113.0,72031.0,110.0246,110.1708,109.9954,110.1318,72031.0
2021-11-29 14:20:00,113.04,113.3,113.0,113.3,60012.0,110.1708,110.4242,110.1318,110.4242,60012.0
2021-11-29 14:30:00,113.29,113.36,112.92,112.97,59424.0,110.4145,110.4827,110.0538,110.1026,59424.0
2021-11-29 14:40:00,112.98,113.19,112.98,113.13,46688.0,110.1123,110.317,110.1123,110.2585,46688.0
2021-11-29 14:50:00,113.11,113.35,113.09,113.34,51702.0,110.239,110.4729,110.2195,110.4632,51702.0
2021-11-29 15:00:00,113.34,113.39,113.19,113.33,58917.0,110.4632,110.5119,110.317,110.4534,58917.0
2021-11-29 15:10:00,113.31,113.44,113.25,113.28,60024.0,110.4339,110.5606,110.3755,110.4047,60024.0
2021-11-29 15:20:00,113.28,113.39,113.21,113.34,47031.0,110.4047,110.5119,110.3365,110.4632,47031.0
2021-11-29 15:30:00,113.32,113.51,113.28,113.5,109800.0,110.4437,110.6289,110.4047,110.6191,109800.0
2021-11-29 15:40:00,113.49,113.65,113.42,113.59,151729.0,110.6094,110.7653,110.5412,110.7068,151729.0
2021-11-29 15:50:00,113.58,113.72,113.34,113.41,451303.0,110.6971,110.8335,110.4632,110.5314,451303.0
2021-11-30 09:30:00,113.11,113.15,112.48,112.56,150878.0,110.239,110.278,109.625,109.703,150878.0
2021-11-30 09:40:00,112.59,112.95,111.76,111.82,118408.0,109.7322,110.0831,108.9233,108.9818,118408.0
2021-11-30 09:50:00,111.78,111.88,111.35,111.68,73444.0,108.9428,109.0402,108.5237,108.8453,73444.0
2021-11-30 10:00:00,111.68,111.76,110.88,110.88,159796.0,108.8453,108.9233,108.0656,108.0656,159796.0
2021-11-30 10:10:00,110.91,111.1,110.73,110.92,124585.0,108.0949,108.28,107.9194,108.1046,124585.0
2021-11-30 10:20:00,110.97,111.24,110.85,110.98,226391.0,108.1533,108.4165,108.0364,108.1631,226391.0
2021-11-30 10:30:00,110.96,111.25,110.38,110.4,114144.0,108.1436,108.4262,107.5783,107.5978,114144.0
2021-11-30 10:40:00,110.37,110.44,109.14,109.16,245187.0,107.5686,107.6368,106.3698,106.3893,245187.0
2021-11-30 10:50:00,109.15,109.19,108.31,108.73,183559.0,106.3795,106.4185,105.5609,105.9702,183559.0
2021-11-30 11:00:00,108.71,109.58,108.58,109.56,176311.0,105.9507,106.7986,105.824,106.7791,176311.0
2021-11-30 11:10:00,109.54,110.04,109.3,109.76,140461.0,106.7596,107.2469,106.5257,106.9741,140461.0
2021-11-30 11:20:00,109.72,109.72,109.27,109.42,62882.0,106.9351,106.9351,106.4965,106.6427,62882.0
2021-11-30 11:30:00,109.39,109.84,109.34,109.65,73095.0,106.6134,107.052,106.5647,106.8668,73095.0
2021-11-30 11:40:00,109.64,109.79,109.23,109.56,110902.0,106.8571,107.0033,106.4575,106.7791,110902.0
2021-11-30 11:50:00,109.52,109.59,109.07,109.34,66655.0,106.7401,106.8084,106.3016,106.5647,66655.0
2021-11-30 12:00:00,109.31,109.37,109.16,109.27,69208.0,106.5355,106.594,106.3893,106.4965,69208.0
2021-11-30 12:10:00,109.27,109.27,108.87,109.14,87288.0,106.4965,106.4965,106.1066,106.3698,87288.0
2021-11-30 12:20:00,109.12,109.28,108.86,109.15,65467.0,106.3503,106.5062,106.0969,106.3795,65467.0
2021-11-30 12:30:00,109.16,109.16,108.84,108.86,55872.0,106.3893,106.3893,106.0774,106.0969,55872.0
2021-11-30 12:40:00,108.86,108.87,108.46,108.46,60618.0,106.0969,106.1066,105.7071,105.7071,60618.0
2021-11-30 12:50:00,108.49,108.49,108.16,108.25,82565.0,105.7363,105.7363,105.4147,105.5024,82565.0
2021-11-30 13:00:00,108.28,108.35,108.17,108.24,65342.0,105.5316,105.5998,105.4244,105.4926,65342.0
2021-11-30 13:10:00,108.22,108.3,108.14,108.16,69411.0,105.4731,105.5511,105.3952,105.4147,69411.0
2021-11-30 13:20:00,108.15,108.34,108.09,108.29,65748.0,105.4049,105.5901,105.3464,105.5414,65748.0
2021-11-30 13:30:00,108.27,108.61,108.22,108.56,97819.0,105.5219,105.8532,105.4731,105.8045,97819.0
2021-11-30 13:40:00,108.58,109.15,108.56,109.09,188788.0,105.824,106.3795,105.8045,106.3211,188788.0
2021-11-30 13:50:00,109.09,109.31,108.97,109.3,58282.0,106.3211,106.5355,106.2041,106.5257,58282.0
2021-11-30 14:00:00,109.29,109.52,109.15,109.33,160161.0,106.516,106.7401,106.3795,106.555,160161.0
2021-11-30 14:10:00,109.33,109.41,108.91,109.03,90492.0,106.555,106.6329,106.1456,106.2626,90492.0
2021-11-30 14:20:00,109.02,109.11,108.87,108.89,89284.0,106.2528,106.3406,106.1066,106.1261,89284.0
2021-11-30 14:30:00,108.89,108.95,108.83,108.84,58939.0,106.1261,106.1846,106.0677,106.0774,58939.0
2021-11-30 14:40:00,108.85,108.99,108.79,108.94,105451.0,106.0872,106.2236,106.0287,106.1749,105451.0
2021-11-30 14:50:00,108.94,109.2,108.93,109.19,138105.0,106.1749,106.4283,106.1651,106.4185,138105.0
2021-11-30 15:00:00,109.17,109.26,108.99,109.12,104480.0,106.399,106.4867,106.2236,106.3503,104480.0
2021-11-30 15:10:00,109.13,109.18,108.92,109.03,133138.0,106.36,106.4088,106.1554,106.2626,133138.0
2021-11-30 15:20:00,109.03,109.4,108.99,109.34,166605.0,106.2626,106.6232,106.2236,106.5647,166605.0
2021-11-30 15:30:00,109.34,109.34,109.07,109.23,139244.0,106.5647,106.5647,106.3016,106.4575,139244.0
2021-11-30 15:40:00,109.23,109.38,109.08,109.17,170164.0,106.4575,106.6037,106.3113,106.399,170164.0
2021-11-30 15:50:00,109.18,109.28,108.7,108.81,613253.0,106.4088,106.5062,105.941,106.0482,613253.0
2021-12-01 09:30:00,110.43,110.76,109.59,110.68,154039.0,107.627,107.9487,106.8084,107.8707,154039.0
2021-12-01 09:40:00,110.68,111.32,110.61,110.72,177224.0,107.8707,108.4945,107.8025,107.9097,177224.0
2021-12-01 09:50:00,110.69,111.0,109.8,110.03,160558.0,107.8804,108.1826,107.013,107.2372,160558.0
2021-12-01 10:00:00,110.05,110.27,109.87,110.03,121050.0,107.2567,107.4711,107.0813,107.2372,121050.0
2021-12-01 10:10:00,110.01,110.36,110.01,110.33,85385.0,107.2177,107.5588,107.2177,107.5296,85385.0
2021-12-01 10:20:00,110.37,110.39,109.96,109.97,136749.0,107.5686,107.5881,107.169,107.1787,136749.0
2021-12-01 10:30:00,110.0,110.36,109.78,109.78,50513.0,107.208,107.5588,106.9935,106.9935,50513.0
2021-12-01 10:40:00,109.81,109.99,109.57,109.8,55513.0,107.0228,107.1982,106.7889,107.013,55513.0
2021-12-01 10:50:00,109.83,109.91,109.65,109.73,84904.0,107.0423,107.1202,106.8668,106.9448,84904.0
2021-12-01 11:00:00,109.72,109.72,109.24,109.25,59712.0,106.9351,106.9351,106.4673,106.477,59712.0
2021-12-01 11:10:00,109.26,109.66,109.25,109.55,51671.0,106.4867,106.8766,106.477,106.7694,51671.0
2021-12-01 11:20:00,109.54,109.78,109.5,109.68,31446.0,106.7596,106.9935,106.7207,106.8961,31446.0
2021-12-01 11:30:00,109.69,109.75,109.26,109.35,73611.0,106.9058,106.9643,106.4867,106.5745,73611.0
2021-12-01 11:40:00,109.37,109.47,109.27,109.45,71021.0,106.594,106.6914,106.4965,106.6719,71021.0
2021-12-01 11:50:00,109.44,109.56,109.29,109.31,61278.0,106.6622,106.7791,106.516,106.5355,61278.0
2021-12-01 12:00:00,109.31,109.36,109.05,109.08,50796.0,106.5355,106.5842,106.2821,106.3113,50796.0
2021-12-01 12:10:00,109.08,109.22,109.03,109.15,37680.0,106.3113,106.4478,106.2626,106.3795,37680.0
2021-12-01 12:20:00,109.15,109.17,108.56,108.56,22742.0,106.3795,106.399,105.8045,105.8045,22742.0
2021-12-01 12:30:00,108.58,108.64,108.47,108.56,36410.0,105.824,105.8825,105.7168,105.8045,36410.0
2021-12-01 12:40:00,108.57,108.64,108.34,108.34,44262.0,105.8143,105.8825,105.5901,105.5901,44262.0
2021-12-01 12:50:00,108.33,108.36,108.06,108.15,38767.0,105.5804,105.6096,105.3172,105.4049,38767.0
2021-12-01 13:00:00,108.13,108.34,108.1,108.21,51056.0,105.3854,105.5901,105.3562,105.4634,51056.0
2021-12-01 13:10:00,108.21,108.46,108.14,108.16,48694.0,105.4634,105.7071,105.3952,105.4147,48694.0
2021-12-01 13:20:00,108.16,108.52,108.15,108.37,24459.0,105.4147,105.7655,105.4049,105.6193,24459.0
2021-12-01 13:30:00,108.4,108.42,107.92,107.97,32195.0,105.6486,105.6681,105.1808,105.2295,32195.0
2021-12-01 13:40:00,107.99,108.07,107.68,107.72,41987.0,105.249,105.327,104.9468,104.9858,41987.0
2021-12-01 13:50:00,107.74,108.05,107.73,108.03,32976.0,105.0053,105.3075,104.9956,105.288,32976.0
2021-12-01 14:00:00,108.0,108.11,107.84,107.85,29144.0,105.2587,105.3659,105.1028,105.1125,29144.0
2021-12-01 14:10:00,107.87,107.94,107.71,107.75,38327.0,105.132,105.2002,104.9761,105.0151,38327.0
2021-12-01 14:20:00,107.79,108.19,107.75,108.11,37571.0,105.0541,105.4439,105.0151,105.3659,37571.0
2021-12-01 14:30:00,108.08,108.28,107.92,108.02,47688.0,105.3367,105.5316,105.1808,105.2782,47688.0
2021-12-01 14:40:00,108.0,108.0,107.8,107.86,40628.0,105.2587,105.2587,105.0638,105.1223,40628.0
2021-12-01 14:50:00,107.82,107.93,107.56,107.58,37469.0,105.0833,105.1905,104.8299,104.8494,37469.0
2021-12-01 15:00:00,107.6,107.64,107.11,107.15,61986.0,104.8689,104.9079,104.3913,104.4303,61986.0
2021-12-01 15:10:00,107.13,107.34,107.05,107.11,45969.0,104.4108,104.6155,104.3328,104.3913,45969.0
2021-12-01 15:20:00,107.08,107.3,107.01,107.17,88608.0,104.3621,104.5765,104.2939,104.4498,88608.0
2021-12-01 15:30:00,107.16,107.2,106.91,106.97,73306.0,104.44,104.479,104.1964,104.2549,73306.0
2021-12-01 15:40:00,106.94,107.26,106.93,107.15,104086.0,104.2256,104.5375,104.2159,104.4303,104086.0
2021-12-01 15:50:00,107.18,107.18,106.7,106.72,415586.0,104.4595,104.4595,103.9917,104.0112,415586.0
2021-12-02 09:30:00,107.15,108.78,106.86,108.68,207049.0,104.4303,106.0189,104.1477,105.9215,207049.0
2021-12-02 09:40:00,108.68,109.69,108.68,109.5,103584.0,105.9215,106.9058,105.9215,106.7207,103584.0
2021-12-02 09:50:00,109.47,109.58,108.86,108.95,289004.0,106.6914,106.7986,106.0969,106.1846,289004.0
2021-12-02 10:00:00,108.91,109.54,108.83,109.39,149790.0,106.1456,106.7596,106.0677,106.6134,149790.0
2021-12-02 10:10:00,109.41,109.46,109.05,109.06,123515.0,106.6329,106.6817,106.2821,106.2918,123515.0
2021-12-02 10:20:00,109.02,109.1,108.5,108.95,55715.0,106.2528,106.3308,105.746,106.1846,55715.0
2021-12-02 10:30:00,108.93,109.33,108.54,108.57,56228.0,106.1651,106.555,105.785,105.8143,56228.0
2021-12-02 10:40:00,108.6,108.65,108.36,108.55,30677.0,105.8435,105.8922,105.6096,105.7948,30677.0
2021-12-02 10:50:00,108.6,109.06,108.46,109.04,37243.0,105.8435,106.2918,105.7071,106.2723,37243.0
2021-12-02 11:00:00,109.0,109.15,108.72,109.13,20194.0,106.2333,106.3795,105.9605,106.36,20194.0
2021-12-02 11:10:00,109.12,109.29,109.01,109.24,39195.0,106.3503,106.516,106.2431,106.4673,39195.0
2021-12-02 11:20:00,109.23,109.28,109.01,109.18,28039.0,106.4575,106.5062,106.2431,106.4088,28039.0
2021-12-02 11:30:00,109.24,109.54,109.05,109.47,57876.0,106.4673,106.7596,106.2821,106.6914,57876.0
2021-12-02 11:40:00,109.45,109.71,109.31,109.53,52057.0,106.6719,106.9253,106.5355,106.7499,52057.0
2021-12-02 11:50:00,109.59,110.25,109.55,110.17,63468.0,106.8084,107.4516,106.7694,107.3736,63468.0
2021-12-02 12:00:00,110.17,110.43,110.11,110.38,49131.0,107.3736,107.627,107.3152,107.5783,49131.0
2021-12-02 12:10:00,110.4,110.8,110.4,110.78,49304.0,107.5978,107.9877,107.5978,107.9682,49304.0
2021-12-02 12:20:00,110.76,110.93,110.67,110.93,49454.0,107.9487,108.1144,107.861,108.1144,49454.0
2021-12-02 12:30:00,110.92,110.97,110.58,110.58,85539.0,108.1046,108.1533,107.7732,107.7732,85539.0
2021-12-02 12:40:00,110.56,110.86,110.53,110.86,68555.0,107.7537,108.0461,107.7245,108.0461,68555.0
2021-12-02 12:50:00,110.85,110.85,110.15,110.15,71354.0,108.0364,108.0364,107.3542,107.3542,71354.0
2021-12-02 13:00:00,110.15,110.63,109.97,110.58,60998.0,107.3542,107.822,107.1787,107.7732,60998.0
2021-12-02 13:10:00,110.61,110.8,110.58,110.68,48191.0,107.8025,107.9877,107.7732,107.8707,48191.0
2021-12-02 13:20:00,110.69,110.74,110.31,110.41,40553.0,107.8804,107.9292,107.5101,107.6076,40553.0
2021-12-02 13:30:00,110.43,110.7,110.25,110.7,38650.0,107.627,107.8902,107.4516,107.8902,38650.0
2021-12-02 13:40:00,110.7,110.74,110.26,110.43,61084.0,107.8902,107.9292,107.4614,107.627,61084.0
2021-12-02 13:50:00,110.41,110.74,110.24,110.73,110960.0,107.6076,107.9292,107.4419,107.9194,110960.0
2021-12-02 14:00:00,110.72,110.82,110.63,110.82,58932.0,107.9097,108.0071,107.822,108.0071,58932.0
2021-12-02 14:10:00,110.85,111.06,110.8,111.04,48868.0,108.0364,108.2411,107.9877,108.2216,48868.0
2021-12-02 14:20:00,111.04,111.12,110.87,111.08,75742.0,108.2216,108.2995,108.0559,108.2605,75742.0
2021-12-02 14:30:00,111.05,111.08,110.76,110.85,49349.0,108.2313,108.2605,107.9487,108.0364,49349.0
2021-12-02 14:40:00,110.86,110.87,110.4,110.4,43705.0,108.0461,108.0559,107.5978,107.5978,43705.0
2021-12-02 14:50:00,110.41,110.44,110.25,110.37,40126.0,107.6076,107.6368,107.4516,107.5686,40126.0
2021-12-02 15:00:00,110.37,110.56,110.34,110.52,20081.0,107.5686,107.7537,107.5393,107.7148,20081.0
2021-12-02 15:10:00,110.53,110.6,110.34,110.4,125096.0,107.7245,107.7927,107.5393,107.5978,125096.0
2021-12-02 15:20:00,110.38,110.6,110.16,110.57,63879.0,107.5783,107.7927,107.3639,107.7635,63879.0
2021-12-02 15:30:00,110.59,110.81,110.4,110.52,75225.0,107.783,107.9974,107.5978,107.7148,75225.0
2021-12-02 15:40:00,110.5,110.81,110.46,110.79,79216.0,107.6953,107.9974,107.6563,107.9779,79216.0
2021-12-02 15:50:00,110.75,110.8,110.23,110.37,273136.0,107.9389,107.9877,107.4321,107.5686,273136.0
2021-12-03 09:30:00,110.52,110.8,109.43,109.64,142280.0,107.7148,107.9877,106.6524,106.8571,142280.0
2021-12-03 09:40:00,109.62,109.68,109.03,109.5,57770.0,106.8376,106.8961,106.2626,106.7207,57770.0
2021-12-03 09:50:00,109.51,109.67,109.23,109.28,74131.0,106.7304,106.8863,106.4575,106.5062,74131.0
2021-12-03 10:00:00,109.31,109.77,109.31,109.5,78520.0,106.5355,106.9838,106.5355,106.7207,78520.0
2021-12-03 10:10:00,109.48,109.75,109.16,109.47,165874.0,106.7012,106.9643,106.3893,106.6914,165874.0
2021-12-03 10:20:00,109.45,110.2,109.39,110.13,76684.0,106.6719,107.4029,106.6134,107.3347,76684.0
2021-12-03 10:30:00,110.14,110.38,109.9,110.34,62619.0,107.3444,107.5783,107.1105,107.5393,62619.0
2021-12-03 10:40:00,110.31,110.36,109.97,110.12,57431.0,107.5101,107.5588,107.1787,107.3249,57431.0
2021-12-03 10:50:00,110.09,110.32,109.91,110.15,75356.0,107.2957,107.5198,107.1202,107.3542,75356.0
2021-12-03 11:00:00,110.15,110.19,109.8,110.05,110896.0,107.3542,107.3931,107.013,107.2567,110896.0
2021-12-03 11:10:00,110.02,110.51,109.98,110.43,87293.0,107.2275,107.705,107.1885,107.627,87293.0
2021-12-03 11:20:00,110.41,110.96,110.39,110.81,52075.0,107.6076,108.1436,107.5881,107.9974,52075.0
2021-12-03 11:30:00,110.79,111.25,110.79,111.12,68242.0,107.9779,108.4262,107.9779,108.2995,68242.0
2021-12-03 11:40:00,111.12,111.23,110.78,111.0,57753.0,108.2995,108.4067,107.9682,108.1826,57753.0
2021-12-03 11:50:00,110.96,111.03,110.48,110.51,59905.0,108.1436,108.2118,107.6758,107.705,59905.0
2021-12-03 12:00:00,110.52,111.1,110.46,111.1,30296.0,107.7148,108.28,107.6563,108.28,30296.0
2021-12-03 12:10:00,111.05,111.25,110.97,111.14,44720.0,108.2313,108.4262,108.1533,108.319,44720.0
2021-12-03 12:20:00,111.12,111.27,111.1,111.27,56323.0,108.2995,108.4457,108.28,108.4457,56323.0
2021-12-03 12:30:00,111.27,111.27,110.97,111.2,63735.0,108.4457,108.4457,108.1533,108.3775,63735.0
2021-12-03 12:40:00,111.19,111.29,111.07,111.16,32658.0,108.3678,108.4652,108.2508,108.3385,32658.0
2021-12-03 12:50:00,111.17,111.29,110.86,111.01,51905.0,108.3483,108.4652,108.0461,108.1923,51905.0
2021-12-03 13:00:00,111.0,111.28,110.85,111.13,89976.0,108.1826,108.4555,108.0364,108.3093,89976.0
2021-12-03 13:10:00,111.11,111.27,110.99,111.23,83890.0,108.2898,108.4457,108.1728,108.4067,83890.0
2021-12-03 13:20:00,111.24,111.43,111.23,111.29,34250.0,108.4165,108.6017,108.4067,108.4652,34250.0
2021-12-03 13:30:00,111.27,111.55,111.25,111.49,172568.0,108.4457,108.7186,108.4262,108.6601,172568.0
2021-12-03 13:40:00,111.52,111.77,111.46,111.58,98810.0,108.6894,108.933,108.6309,108.7479,98810.0
2021-12-03 13:50:00,111.64,111.97,111.59,111.83,52266.0,108.8063,109.128,108.7576,108.9915,52266.0
2021-12-03 14:00:00,111.83,111.96,111.41,111.44,149630.0,108.9915,109.1182,108.5822,108.6114,149630.0
2021-12-03 14:10:00,111.52,111.84,111.52,111.53,39429.0,108.6894,109.0013,108.6894,108.6991,39429.0
2021-12-03 14:20:00,111.51,111.93,111.43,111.78,38245.0,108.6796,109.089,108.6017,108.9428,38245.0
2021-12-03 14:30:00,111.76,111.85,111.5,111.57,112159.0,108.9233,109.011,108.6699,108.7381,112159.0
2021-12-03 14:40:00,111.59,111.81,111.55,111.64,94440.0,108.7576,108.972,108.7186,108.8063,94440.0
2021-12-03 14:50:00,111.65,111.91,111.59,111.84,51665.0,108.8161,109.0695,108.7576,109.0013,51665.0
2021-12-03 15:00:00,111.86,112.04,111.64,111.82,78383.0,109.0208,109.1962,108.8063,108.9818,78383.0
2021-12-03 15:10:00,111.86,112.35,111.82,112.34,90510.0,109.0208,109.4983,108.9818,109.4886,90510.0
2021-12-03 15:20:00,112.35,112.69,112.25,112.37,171435.0,109.4983,109.8297,109.4009,109.5178,171435.0
2021-12-03 15:30:00,112.33,112.57,112.24,112.52,157405.0,109.4788,109.7127,109.3911,109.664,157405.0
2021-12-03 15:40:00,112.5,112.62,112.28,112.62,157867.0,109.6445,109.7615,109.4301,109.7615,157867.0
2021-12-03 15:50:00,112.62,112.99,112.49,112.85,473691.0,109.7615,110.1221,109.6348,109.9856,473691.0
2021-12-06 09:30:00,113.72,114.0,112.76,114.0,184822.0,110.8335,111.1064,109.8979,111.1064,184822.0
2021-12-06 09:40:00,113.92,114.93,113.8,114.82,98649.0,111.0285,112.0128,110.9115,111.9056,98649.0
2021-12-06 09:50:00,114.79,115.45,114.6,114.96,149715.0,111.8764,112.5196,111.6912,112.0421,149715.0
2021-12-06 10:00:00,115.09,116.13,114.89,115.43,169411.0,112.1688,113.1824,111.9738,112.5001,169411.0
2021-12-06 10:10:00,115.29,115.76,115.06,115.26,72006.0,112.3637,112.8218,112.1395,112.3345,72006.0
2021-12-06 10:20:00,115.29,115.52,115.1,115.37,70497.0,112.3637,112.5879,112.1785,112.4417,70497.0
2021-12-06 10:30:00,115.37,115.5,115.24,115.44,122020.0,112.4417,112.5684,112.315,112.5099,122020.0
2021-12-06 10:40:00,115.38,115.41,114.95,115.29,158097.0,112.4514,112.4806,112.0323,112.3637,158097.0
2021-12-06 10:50:00,115.27,115.38,114.98,115.36,105177.0,112.3442,112.4514,112.0616,112.4319,105177.0
2021-12-06 11:00:00,115.41,115.49,114.61,114.95,86760.0,112.4806,112.5586,111.701,112.0323,86760.0
2021-12-06 11:10:00,114.96,115.38,114.86,115.38,49180.0,112.0421,112.4514,111.9446,112.4514,49180.0
2021-12-06 11:20:00,115.34,115.5,115.1,115.44,111132.0,112.4124,112.5684,112.1785,112.5099,111132.0
2021-12-06 11:30:00,115.39,115.49,114.61,114.91,100499.0,112.4612,112.5586,111.701,111.9933,100499.0
2021-12-06 11:40:00,114.88,115.33,114.86,114.94,42900.0,111.9641,112.4027,111.9446,112.0226,42900.0
2021-12-06 11:50:00,114.98,115.06,114.83,115.02,35682.0,112.0616,112.1395,111.9154,112.1005,35682.0
2021-12-06 12:00:00,115.03,115.12,114.93,115.05,29402.0,112.1103,112.198,112.0128,112.1298,29402.0
2021-12-06 12:10:00,115.03,115.11,114.79,114.98,49245.0,112.1103,112.1883,111.8764,112.0616,49245.0
2021-12-06 12:20:00,115.03,115.13,114.94,114.95,29216.0,112.1103,112.2078,112.0226,112.0323,29216.0
2021-12-06 12:30:00,114.96,115.08,114.87,115.07,21506.0,112.0421,112.159,111.9544,112.1493,21506.0
2021-12-06 12:40:00,115.06,115.27,115.0,115.24,26502.0,112.1395,112.3442,112.0811,112.315,26502.0
2021-12-06 12:50:00,115.27,115.61,115.2,115.56,94267.0,112.3442,112.6756,112.276,112.6268,94267.0
2021-12-06 13:00:00,115.61,115.71,115.24,115.37,57769.0,112.6756,112.773,112.315,112.4417,57769.0
2021-12-06 13:10:00,115.33,115.67,115.3,115.59,38747.0,112.4027,112.734,112.3734,112.6561,38747.0
2021-12-06 13:20:00,115.59,115.9,115.53,115.74,70699.0,112.6561,112.9582,112.5976,112.8023,70699.0
2021-12-06 13:30:00,115.72,115.84,115.52,115.82,137937.0,112.7828,112.8997,112.5879,112.8802,137937.0
2021-12-06 13:40:00,115.85,116.24,115.83,115.95,96492.0,112.9095,113.2896,112.89,113.0069,96492.0
2021-12-06 13:50:00,115.97,116.1,115.82,115.83,70800.0,113.0264,113.1531,112.8802,112.89,70800.0
2021-12-06 14:00:00,115.81,115.81,115.57,115.64,44130.0,112.8705,112.8705,112.6366,112.7048,44130.0
2021-12-06 14:10:00,115.64,115.75,115.59,115.69,46633.0,112.7048,112.812,112.6561,112.7535,46633.0
2021-12-06 14:20:00,115.67,116.04,115.65,116.0,57790.0,112.734,113.0947,112.7146,113.0557,57790.0
2021-12-06 14:30:00,116.01,116.08,115.89,115.97,71353.0,113.0654,113.1336,112.9485,113.0264,71353.0
2021-12-06 14:40:00,115.97,116.05,115.81,115.9,87504.0,113.0264,113.1044,112.8705,112.9582,87504.0
2021-12-06 14:50:00,115.87,115.87,115.44,115.62,40377.0,112.929,112.929,112.5099,112.6853,40377.0
2021-12-06 15:00:00,115.61,115.8,115.58,115.77,63227.0,112.6756,112.8607,112.6463,112.8315,63227.0
2021-12-06 15:10:00,115.76,115.96,115.69,115.93,46226.0,112.8218,113.0167,112.7535,112.9874,46226.0
2021-12-06 15:20:00,115.94,116.1,115.81,115.89,43754.0,112.9972,113.1531,112.8705,112.9485,43754.0
2021-12-06 15:30:00,115.9,115.97,115.57,115.78,62094.0,112.9582,113.0264,112.6366,112.8413,62094.0
2021-12-06 15:40:00,115.78,116.08,115.77,115.9,124344.0,112.8413,113.1336,112.8315,112.9582,124344.0
2021-12-06 15:50:00,115.89,115.92,115.56,115.66,295976.0,112.9485,112.9777,112.6268,112.7243,295976.0
2021-12-07 09:30:00,115.84,117.72,115.69,116.26,326152.0,112.8997,114.732,112.7535,113.3091,326152.0
2021-12-07 09:40:00,116.28,116.55,115.29,115.66,235790.0,113.3286,113.5917,112.3637,112.7243,235790.0
2021-12-07 09:50:00,115.71,116.53,115.14,116.5,151141.0,112.773,113.5722,112.2175,113.543,151141.0
2021-12-07 10:00:00,116.49,116.52,115.12,115.21,133919.0,113.5332,113.5625,112.198,112.2857,133919.0
2021-12-07 10:10:00,115.23,115.59,115.0,115.09,95305.0,112.3052,112.6561,112.0811,112.1688,95305.0
2021-12-07 10:20:00,115.06,115.28,114.65,115.19,210629.0,112.1395,112.3539,111.7399,112.2662,210629.0
2021-12-07 10:30:00,115.22,115.91,115.21,115.83,64989.0,112.2955,112.968,112.2857,112.89,64989.0
2021-12-07 10:40:00,115.83,115.96,115.48,115.52,98293.0,112.89,113.0167,112.5489,112.5879,98293.0
2021-12-07 10:50:00,115.48,115.84,115.36,115.72,102247.0,112.5489,112.8997,112.4319,112.7828,102247.0
2021-12-07 11:00:00,115.74,115.75,114.9,115.22,76419.0,112.8023,112.812,111.9836,112.2955,76419.0
2021-12-07 11:10:00,115.19,115.53,115.14,115.4,28144.0,112.2662,112.5976,112.2175,112.4709,28144.0
2021-12-07 11:20:00,115.4,115.95,115.4,115.85,61722.0,112.4709,113.0069,112.4709,112.9095,61722.0
2021-12-07 11:30:00,115.84,116.09,115.75,116.01,40845.0,112.8997,113.1434,112.812,113.0654,40845.0
2021-12-07 11:40:00,116.0,116.04,115.68,115.73,49664.0,113.0557,113.0947,112.7438,112.7925,49664.0
2021-12-07 11:50:00,115.74,116.15,115.74,116.05,21968.0,112.8023,113.2019,112.8023,113.1044,21968.0
2021-12-07 12:00:00,116.02,116.14,115.96,115.98,16404.0,113.0752,113.1921,113.0167,113.0362,16404.0
2021-12-07 12:10:00,115.99,116.31,115.94,116.21,25972.0,113.0459,113.3578,112.9972,113.2603,25972.0
2021-12-07 12:20:00,116.21,116.38,116.17,116.23,22619.0,113.2603,113.426,113.2214,113.2798,22619.0
2021-12-07 12:30:00,116.23,116.42,116.21,116.39,23414.0,113.2798,113.465,113.2603,113.4358,23414.0
2021-12-07 12:40:00,116.39,116.47,116.32,116.41,19039.0,113.4358,113.5137,113.3675,113.4553,19039.0
2021-12-07 12:50:00,116.44,116.44,116.26,116.36,19637.0,113.4845,113.4845,113.3091,113.4065,19637.0
2021-12-07 13:00:00,116.35,116.47,116.26,116.32,21952.0,113.3968,113.5137,113.3091,113.3675,21952.0
2021-12-07 13:10:00,116.33,116.41,116.09,116.1,58698.0,113.3773,113.4553,113.1434,113.1531,58698.0
2021-12-07 13:20:00,116.09,116.33,115.93,116.33,16976.0,113.1434,113.3773,112.9874,113.3773,16976.0
2021-12-07 13:30:00,116.33,116.56,116.27,116.56,18465.0,113.3773,113.6015,113.3188,113.6015,18465.0
2021-12-07 13:40:00,116.56,116.69,116.51,116.53,17891.0,113.6015,113.7282,113.5527,113.5722,17891.0
2021-12-07 13:50:00,116.53,116.56,116.31,116.56,26070.0,113.5722,113.6015,113.3578,113.6015,26070.0
2021-12-07 14:00:00,116.57,116.67,116.48,116.65,24247.0,113.6112,113.7087,113.5235,113.6892,24247.0
2021-12-07 14:10:00,116.63,116.74,116.54,116.62,28065.0,113.6697,113.7769,113.582,113.6599,28065.0
2021-12-07 14:20:00,116.62,116.92,116.58,116.78,27787.0,113.6599,113.9523,113.6209,113.8159,27787.0
2021-12-07 14:30:00,116.76,116.92,116.74,116.91,34909.0,113.7964,113.9523,113.7769,113.9426,34909.0
2021-12-07 14:40:00,116.92,116.93,116.81,116.88,46048.0,113.9523,113.9621,113.8451,113.9133,46048.0
2021-12-07 14:50:00,116.87,117.11,116.87,117.04,93934.0,113.9036,114.1375,113.9036,114.0693,93934.0
2021-12-07 15:00:00,117.05,117.38,117.0,117.38,65970.0,114.079,114.4006,114.0303,114.4006,65970.0
2021-12-07 15:10:00,117.38,117.49,117.27,117.49,81527.0,114.4006,114.5079,114.2934,114.5079,81527.0
2021-12-07 15:20:00,117.48,117.63,117.4,117.51,103658.0,114.4981,114.6443,114.4201,114.5273,103658.0
2021-12-07 15:30:00,117.52,117.61,117.09,117.24,131769.0,114.5371,114.6248,114.118,114.2642,131769.0
2021-12-07 15:40:00,117.26,117.48,117.13,117.4,189192.0,114.2837,114.4981,114.157,114.4201,189192.0
2021-12-07 15:50:00,117.38,117.63,116.85,117.18,562934.0,114.4006,114.6443,113.8841,114.2057,562934.0
2021-12-08 09:30:00,117.14,117.25,116.42,117.19,142190.0,114.1667,114.2739,113.465,114.2155,142190.0
2021-12-08 09:40:00,117.26,117.41,116.21,116.42,199556.0,114.2837,114.4299,113.2603,113.465,199556.0
2021-12-08 09:50:00,116.45,116.66,116.19,116.33,140291.0,113.4942,113.6989,113.2408,113.3773,140291.0
2021-12-08 10:00:00,116.3,116.48,115.45,115.69,128771.0,113.3481,113.5235,112.5196,112.7535,128771.0
2021-12-08 10:10:00,115.68,115.72,115.23,115.41,54478.0,112.7438,112.7828,112.3052,112.4806,54478.0
2021-12-08 10:20:00,115.44,115.93,115.32,115.32,88628.0,112.5099,112.9874,112.3929,112.3929,88628.0
2021-12-08 10:30:00,115.25,115.48,114.44,115.17,149497.0,112.3247,112.5489,111.5353,112.2467,149497.0
2021-12-08 10:40:00,115.16,115.38,114.78,115.07,72875.0,112.237,112.4514,111.8666,112.1493,72875.0
2021-12-08 10:50:00,115.06,115.34,114.91,115.26,64872.0,112.1395,112.4124,111.9933,112.3345,64872.0
2021-12-08 11:00:00,115.25,115.44,115.05,115.41,65874.0,112.3247,112.5099,112.1298,112.4806,65874.0
2021-12-08 11:10:00,115.41,115.55,115.33,115.34,180984.0,112.4806,112.6171,112.4027,112.4124,180984.0
2021-12-08 11:20:00,115.32,115.38,114.85,115.29,108658.0,112.3929,112.4514,111.9349,112.3637,108658.0
2021-12-08 11:30:00,115.23,115.23,114.77,114.84,54294.0,112.3052,112.3052,111.8569,111.9251,54294.0
2021-12-08 11:40:00,114.86,114.98,114.71,114.91,28139.0,111.9446,112.0616,111.7984,111.9933,28139.0
2021-12-08 11:50:00,114.94,115.11,114.9,115.01,48087.0,112.0226,112.1883,111.9836,112.0908,48087.0
2021-12-08 12:00:00,114.98,115.26,114.85,114.88,56977.0,112.0616,112.3345,111.9349,111.9641,56977.0
2021-12-08 12:10:00,114.9,115.01,114.61,114.63,48505.0,111.9836,112.0908,111.701,111.7204,48505.0
2021-12-08 12:20:00,114.6,114.6,114.26,114.27,45488.0,111.6912,111.6912,111.3598,111.3696,45488.0
2021-12-08 12:30:00,114.25,114.38,114.13,114.23,33856.0,111.3501,111.4768,111.2331,111.3306,33856.0
2021-12-08 12:40:00,114.22,114.47,114.1,114.18,50075.0,111.3208,111.5645,111.2039,111.2819,50075.0
2021-12-08 12:50:00,114.19,114.34,114.07,114.2,46593.0,111.2916,111.4378,111.1747,111.3014,46593.0
2021-12-08 13:00:00,114.2,114.34,114.15,114.15,48179.0,111.3014,111.4378,111.2526,111.2526,48179.0
2021-12-08 13:10:00,114.19,114.29,114.0,114.12,53830.0,111.2916,111.3891,111.1064,111.2234,53830.0
2021-12-08 13:20:00,114.12,114.24,113.75,113.81,130450.0,111.2234,111.3403,110.8628,110.9213,130450.0
2021-12-08 13:30:00,113.81,113.88,113.48,113.79,78408.0,110.9213,110.9895,110.5996,110.9018,78408.0
2021-12-08 13:40:00,113.8,114.55,113.8,114.34,62025.0,110.9115,111.6425,110.9115,111.4378,62025.0
2021-12-08 13:50:00,114.36,114.57,114.29,114.41,47918.0,111.4573,111.662,111.3891,111.506,47918.0
2021-12-08 14:00:00,114.4,114.4,113.97,114.12,87533.0,111.4963,111.4963,111.0772,111.2234,87533.0
2021-12-08 14:10:00,114.12,114.24,114.03,114.12,53426.0,111.2234,111.3403,111.1357,111.2234,53426.0
2021-12-08 14:20:00,114.1,114.22,114.02,114.2,51757.0,111.2039,111.3208,111.1259,111.3014,51757.0
2021-12-08 14:30:00,114.23,114.96,114.23,114.89,194476.0,111.3306,112.0421,111.3306,111.9738,194476.0
2021-12-08 14:40:00,114.89,115.02,114.7,114.71,75396.0,111.9738,112.1005,111.7887,111.7984,75396.0
2021-12-08 14:50:00,114.71,114.76,114.5,114.73,54937.0,111.7984,111.8471,111.5937,111.8179,54937.0
2021-12-08 15:00:00,114.72,114.97,114.69,114.82,84505.0,111.8082,112.0518,111.7789,111.9056,84505.0
2021-12-08 15:10:00,114.79,114.79,114.46,114.54,52500.0,111.8764,111.8764,111.5548,111.6327,52500.0
2021-12-08 15:20:00,114.52,114.94,114.46,114.86,232049.0,111.6132,112.0226,111.5548,111.9446,232049.0
2021-12-08 15:30:00,114.85,115.03,114.75,114.81,139160.0,111.9349,112.1103,111.8374,111.8959,139160.0
2021-12-08 15:40:00,114.8,114.96,114.71,114.94,121428.0,111.8861,112.0421,111.7984,112.0226,121428.0
2021-12-08 15:50:00,114.94,115.04,114.72,114.75,459485.0,112.0226,112.12,111.8082,111.8374,459485.0
2021-12-09 09:30:00,114.67,114.7,114.07,114.65,96438.0,111.7594,111.7887,111.1747,111.7399,96438.0
2021-12-09 09:40:00,114.61,114.66,113.64,113.71,82374.0,111.701,111.7497,110.7556,110.8238,82374.0
2021-12-09 09:50:00,113.73,114.18,113.57,113.77,114014.0,110.8433,111.2819,110.6873,110.8823,114014.0
2021-12-09 10:00:00,113.77,114.04,113.53,113.61,88297.0,110.8823,111.1454,110.6484,110.7263,88297.0
2021-12-09 10:10:00,113.62,113.73,113.16,113.19,50546.0,110.7361,110.8433,110.2878,110.317,50546.0
2021-12-09 10:20:00,113.18,113.38,112.88,112.88,82888.0,110.3072,110.5022,110.0149,110.0149,82888.0
2021-12-09 10:30:00,112.89,113.11,112.77,112.95,74298.0,110.0246,110.239,109.9077,110.0831,74298.0
2021-12-09 10:40:00,113.0,113.41,112.88,113.39,51013.0,110.1318,110.5314,110.0149,110.5119,51013.0
2021-12-09 10:50:00,113.42,113.52,113.24,113.24,68547.0,110.5412,110.6386,110.3657,110.3657,68547.0
2021-12-09 11:00:00,113.22,113.42,113.16,113.32,24388.0,110.3462,110.5412,110.2878,110.4437,24388.0
2021-12-09 11:10:00,113.31,113.43,113.27,113.39,66428.0,110.4339,110.5509,110.395,110.5119,66428.0
2021-12-09 11:20:00,113.39,113.42,113.19,113.33,32246.0,110.5119,110.5412,110.317,110.4534,32246.0
2021-12-09 11:30:00,113.28,113.4,113.18,113.32,41597.0,110.4047,110.5217,110.3072,110.4437,41597.0
2021-12-09 11:40:00,113.34,113.37,112.92,113.08,47479.0,110.4632,110.4924,110.0538,110.2098,47479.0
2021-12-09 11:50:00,113.07,113.24,112.87,112.9,41633.0,110.2,110.3657,110.0051,110.0344,41633.0
2021-12-09 12:00:00,112.92,113.08,112.83,112.87,72838.0,110.0538,110.2098,109.9661,110.0051,72838.0
2021-12-09 12:10:00,112.88,113.12,112.83,112.86,42781.0,110.0149,110.2488,109.9661,109.9954,42781.0
2021-12-09 12:20:00,112.88,112.99,112.79,112.86,58930.0,110.0149,110.1221,109.9271,109.9954,58930.0
2021-12-09 12:30:00,112.86,113.38,112.85,113.34,75667.0,109.9954,110.5022,109.9856,110.4632,75667.0
2021-12-09 12:40:00,113.37,113.4,113.18,113.27,82211.0,110.4924,110.5217,110.3072,110.395,82211.0
2021-12-09 12:50:00,113.22,113.3,113.09,113.24,26175.0,110.3462,110.4242,110.2195,110.3657,26175.0
2021-12-09 13:00:00,113.21,113.23,112.97,113.13,29876.0,110.3365,110.356,110.1026,110.2585,29876.0
2021-12-09 13:10:00,113.14,113.24,113.08,113.23,30167.0,110.2683,110.3657,110.2098,110.356,30167.0
2021-12-09 13:20:00,113.23,113.34,113.18,113.22,45388.0,110.356,110.4632,110.3072,110.3462,45388.0
2021-12-09 13:30:00,113.22,113.53,113.22,113.34,64265.0,110.3462,110.6484,110.3462,110.4632,64265.0
2021-12-09 13:40:00,113.34,113.42,113.11,113.13,113238.0,110.4632,110.5412,110.239,110.2585,113238.0
2021-12-09 13:50:00,113.11,113.36,113.1,113.33,92516.0,110.239,110.4827,110.2293,110.4534,92516.0
2021-12-09 14:00:00,113.32,113.65,113.32,113.62,54176.0,110.4437,110.7653,110.4437,110.7361,54176.0
2021-12-09 14:10:00,113.63,113.87,113.51,113.81,99072.0,110.7458,110.9797,110.6289,110.9213,99072.0
2021-12-09 14:20:00,113.8,114.07,113.77,113.97,78033.0,110.9115,111.1747,110.8823,111.0772,78033.0
2021-12-09 14:30:00,113.92,114.06,113.92,114.04,20003.0,111.0285,111.1649,111.0285,111.1454,20003.0
2021-12-09 14:40:00,114.06,114.06,113.78,113.85,64818.0,111.1649,111.1649,110.892,110.9602,64818.0
2021-12-09 14:50:00,113.84,113.87,113.59,113.79,34827.0,110.9505,110.9797,110.7068,110.9018,34827.0
2021-12-09 15:00:00,113.81,113.98,113.76,113.94,34303.0,110.9213,111.0869,110.8725,111.048,34303.0
2021-12-09 15:10:00,113.93,114.01,113.85,113.96,22222.0,111.0382,111.1162,110.9602,111.0674,22222.0
2021-12-09 15:20:00,113.97,114.11,113.9,114.05,28233.0,111.0772,111.2136,111.009,111.1552,28233.0
2021-12-09 15:30:00,114.03,114.19,113.96,114.11,39802.0,111.1357,111.2916,111.0674,111.2136,39802.0
2021-12-09 15:40:00,114.1,114.24,114.06,114.22,82786.0,111.2039,111.3403,111.1649,111.3208,82786.0
2021-12-09 15:50:00,114.22,114.24,113.96,114.0,232991.0,111.3208,111.3403,111.0674,111.1064,232991.0
2021-12-10 09:30:00,114.13,114.7,113.71,114.51,56955.0,111.2331,111.7887,110.8238,111.6035,56955.0
2021-12-10 09:40:00,114.49,114.65,114.2,114.65,40776.0,111.584,111.7399,111.3014,111.7399,40776.0
2021-12-10 09:50:00,114.67,115.43,114.46,115.04,84389.0,111.7594,112.5001,111.5548,112.12,84389.0
2021-12-10 10:00:00,114.99,115.37,114.85,115.34,103166.0,112.0713,112.4417,111.9349,112.4124,103166.0
2021-12-10 10:10:00,115.37,115.9,115.25,115.75,123847.0,112.4417,112.9582,112.3247,112.812,123847.0
2021-12-10 10:20:00,115.73,115.77,115.18,115.38,77703.0,112.7925,112.8315,112.2565,112.4514,77703.0
2021-12-10 10:30:00,115.38,115.38,114.84,114.89,85021.0,112.4514,112.4514,111.9251,111.9738,85021.0
2021-12-10 10:40:00,114.86,114.89,114.56,114.81,51902.0,111.9446,111.9738,111.6522,111.8959,51902.0
2021-12-10 10:50:00,114.79,114.99,114.72,114.94,61612.0,111.8764,112.0713,111.8082,112.0226,61612.0
2021-12-10 11:00:00,114.88,114.88,114.32,114.4,53529.0,111.9641,111.9641,111.4183,111.4963,53529.0
2021-12-10 11:10:00,114.4,114.65,114.21,114.55,51176.0,111.4963,111.7399,111.3111,111.6425,51176.0
2021-12-10 11:20:00,114.53,114.86,114.5,114.84,64413.0,111.623,111.9446,111.5937,111.9251,64413.0
2021-12-10 11:30:00,114.83,114.97,114.75,114.84,46264.0,111.9154,112.0518,111.8374,111.9251,46264.0
2021-12-10 11:40:00,114.81,114.99,114.75,114.79,28851.0,111.8959,112.0713,111.8374,111.8764,28851.0
2021-12-10 11:50:00,114.81,114.89,114.64,114.79,66376.0,111.8959,111.9738,111.7302,111.8764,66376.0
2021-12-10 12:00:00,114.8,114.8,114.61,114.66,23155.0,111.8861,111.8861,111.701,111.7497,23155.0
2021-12-10 12:10:00,114.63,114.73,114.46,114.47,13870.0,111.7204,111.8179,111.5548,111.5645,13870.0
2021-12-10 12:20:00,114.49,114.73,114.39,114.46,36328.0,111.584,111.8179,111.4865,111.5548,36328.0
2021-12-10 12:30:00,114.43,114.68,114.43,114.61,45793.0,111.5255,111.7692,111.5255,111.701,45793.0
2021-12-10 12:40:00,114.62,114.65,114.5,114.63,22484.0,111.7107,111.7399,111.5937,111.7204,22484.0
2021-12-10 12:50:00,114.66,114.89,114.65,114.78,29683.0,111.7497,111.9738,111.7399,111.8666,29683.0
2021-12-10 13:00:00,114.79,114.81,114.71,114.79,32260.0,111.8764,111.8959,111.7984,111.8764,32260.0
2021-12-10 13:10:00,114.78,114.8,114.6,114.64,39926.0,111.8666,111.8861,111.6912,111.7302,39926.0
2021-12-10 13:20:00,114.64,114.73,114.52,114.69,17539.0,111.7302,111.8179,111.6132,111.7789,17539.0
2021-12-10 13:30:00,114.64,114.71,114.53,114.65,27786.0,111.7302,111.7984,111.623,111.7399,27786.0
2021-12-10 13:40:00,114.65,114.7,114.54,114.63,23050.0,111.7399,111.7887,111.6327,111.7204,23050.0
2021-12-10 13:50:00,114.66,114.8,114.65,114.79,18456.0,111.7497,111.8861,111.7399,111.8764,18456.0
2021-12-10 14:00:00,114.73,114.78,114.55,114.59,36537.0,111.8179,111.8666,111.6425,111.6815,36537.0
2021-12-10 14:10:00,114.59,114.68,114.34,114.36,32867.0,111.6815,111.7692,111.4378,111.4573,32867.0
2021-12-10 14:20:00,114.39,114.39,114.17,114.37,30913.0,111.4865,111.4865,111.2721,111.467,30913.0
2021-12-10 14:30:00,114.35,114.74,114.35,114.52,46056.0,111.4476,111.8277,111.4476,111.6132,46056.0
2021-12-10 14:40:00,114.53,114.7,114.43,114.51,44374.0,111.623,111.7887,111.5255,111.6035,44374.0
2021-12-10 14:50:00,114.48,114.57,114.26,114.34,38948.0,111.5743,111.662,111.3598,111.4378,38948.0
2021-12-10 15:00:00,114.36,114.41,114.17,114.27,31211.0,111.4573,111.506,111.2721,111.3696,31211.0
2021-12-10 15:10:00,114.25,114.3,114.11,114.17,31472.0,111.3501,111.3988,111.2136,111.2721,31472.0
2021-12-10 15:20:00,114.18,114.29,114.13,114.21,63244.0,111.2819,111.3891,111.2331,111.3111,63244.0
2021-12-10 15:30:00,114.21,114.39,114.19,114.29,60210.0,111.3111,111.4865,111.2916,111.3891,60210.0
2021-12-10 15:40:00,114.3,114.53,114.3,114.42,68293.0,111.3988,111.623,111.3988,111.5158,68293.0
2021-12-10 15:50:00,114.51,114.8,114.46,114.77,345945.0,111.6035,111.8861,111.5548,111.8569,345945.0
2021-12-13 09:30:00,114.19,115.44,114.19,115.17,103428.0,111.2916,112.5099,111.2916,112.2467,103428.0
2021-12-13 09:40:00,115.13,115.13,113.96,114.12,45918.0,112.2078,112.2078,111.0674,111.2234,45918.0
2021-12-13 09:50:00,114.06,114.56,114.06,114.18,29115.0,111.1649,111.6522,111.1649,111.2819,29115.0
2021-12-13 10:00:00,114.07,114.36,113.9,113.96,34631.0,111.1747,111.4573,111.009,111.0674,34631.0
2021-12-13 10:10:00,113.96,114.5,113.75,114.48,162730.0,111.0674,111.5937,110.8628,111.5743,162730.0
2021-12-13 10:20:00,114.57,114.6,114.09,114.27,27062.0,111.662,111.6912,111.1941,111.3696,27062.0
2021-12-13 10:30:00,114.25,114.51,114.15,114.17,50722.0,111.3501,111.6035,111.2526,111.2721,50722.0
2021-12-13 10:40:00,114.21,114.22,113.94,114.0,25419.0,111.3111,111.3208,111.048,111.1064,25419.0
2021-12-13 10:50:00,114.01,114.02,113.74,113.86,98713.0,111.1162,111.1259,110.853,110.97,98713.0
2021-12-13 11:00:00,113.82,114.11,113.8,114.1,19762.0,110.931,111.2136,110.9115,111.2039,19762.0
2021-12-13 11:10:00,114.11,114.5,113.9,114.49,40517.0,111.2136,111.5937,111.009,111.584,40517.0
2021-12-13 11:20:00,114.48,114.69,114.38,114.69,92160.0,111.5743,111.7789,111.4768,111.7789,92160.0
2021-12-13 11:30:00,114.68,115.0,114.6,114.8,62005.0,111.7692,112.0811,111.6912,111.8861,62005.0
2021-12-13 11:40:00,114.84,114.99,114.43,114.43,41083.0,111.9251,112.0713,111.5255,111.5255,41083.0
2021-12-13 11:50:00,114.48,114.77,114.38,114.75,74462.0,111.5743,111.8569,111.4768,111.8374,74462.0
2021-12-13 12:00:00,114.73,114.75,114.57,114.59,17885.0,111.8179,111.8374,111.662,111.6815,17885.0
2021-12-13 12:10:00,114.61,114.68,114.37,114.42,152015.0,111.701,111.7692,111.467,111.5158,152015.0
2021-12-13 12:20:00,114.45,114.58,114.44,114.52,34744.0,111.545,111.6717,111.5353,111.6132,34744.0
2021-12-13 12:30:00,114.56,114.56,114.28,114.43,95463.0,111.6522,111.6522,111.3793,111.5255,95463.0
2021-12-13 12:40:00,114.45,114.45,114.25,114.33,10200.0,111.545,111.545,111.3501,111.4281,10200.0
2021-12-13 12:50:00,114.32,114.51,114.26,114.47,21469.0,111.4183,111.6035,111.3598,111.5645,21469.0
2021-12-13 13:00:00,114.52,114.57,114.32,114.32,44408.0,111.6132,111.662,111.4183,111.4183,44408.0
2021-12-13 13:10:00,114.35,114.52,114.35,114.45,48582.0,111.4476,111.6132,111.4476,111.545,48582.0
2021-12-13 13:20:00,114.44,114.48,114.29,114.44,181933.0,111.5353,111.5743,111.3891,111.5353,181933.0
2021-12-13 13:30:00,114.45,114.75,114.35,114.74,31220.0,111.545,111.8374,111.4476,111.8277,31220.0
2021-12-13 13:40:00,114.76,115.2,114.76,115.15,30734.0,111.8471,112.276,111.8471,112.2272,30734.0
2021-12-13 13:50:00,115.13,115.28,115.07,115.13,22472.0,112.2078,112.3539,112.1493,112.2078,22472.0
2021-12-13 14:00:00,115.1,115.15,114.94,114.98,20284.0,112.1785,112.2272,112.0226,112.0616,20284.0
2021-12-13 14:10:00,115.0,115.13,114.95,114.96,16487.0,112.0811,112.2078,112.0323,112.0421,16487.0
2021-12-13 14:20:00,114.95,115.15,114.95,115.01,20486.0,112.0323,112.2272,112.0323,112.0908,20486.0
2021-12-13 14:30:00,115.01,115.23,114.99,115.2,18113.0,112.0908,112.3052,112.0713,112.276,18113.0
2021-12-13 14:40:00,115.2,115.46,115.17,115.35,24981.0,112.276,112.5294,112.2467,112.4222,24981.0
2021-12-13 14:50:00,115.35,115.4,115.1,115.14,18378.0,112.4222,112.4709,112.1785,112.2175,18378.0
2021-12-13 15:00:00,115.15,115.32,115.14,115.32,34067.0,112.2272,112.3929,112.2175,112.3929,34067.0
2021-12-13 15:10:00,115.33,115.41,115.17,115.3,29752.0,112.4027,112.4806,112.2467,112.3734,29752.0
2021-12-13 15:20:00,115.3,115.4,115.25,115.27,32325.0,112.3734,112.4709,112.3247,112.3442,32325.0
2021-12-13 15:30:00,115.28,115.4,115.25,115.34,32338.0,112.3539,112.4709,112.3247,112.4124,32338.0
2021-12-13 15:40:00,115.33,115.49,115.31,115.32,79020.0,112.4027,112.5586,112.3832,112.3929,79020.0
2021-12-13 15:50:00,115.32,115.34,114.89,115.01,349240.0,112.3929,112.4124,111.9738,112.0908,349240.0
2021-12-14 09:30:00,114.66,116.24,113.98,115.78,116364.0,111.7497,113.2896,111.0869,112.8413,116364.0
2021-12-14 09:40:00,115.86,117.03,115.58,117.01,86279.0,112.9192,114.0595,112.6463,114.04,86279.0
2021-12-14 09:50:00,117.03,118.3,116.96,117.71,329193.0,114.0595,115.2973,113.9913,114.7223,329193.0
2021-12-14 10:00:00,117.71,117.86,117.03,117.09,93188.0,114.7223,114.8685,114.0595,114.118,93188.0
2021-12-14 10:10:00,117.15,117.58,117.1,117.37,81898.0,114.1765,114.5956,114.1277,114.3909,81898.0
2021-12-14 10:20:00,117.37,117.66,117.13,117.28,69736.0,114.3909,114.6735,114.157,114.3032,69736.0
2021-12-14 10:30:00,117.3,117.49,117.11,117.46,33462.0,114.3227,114.5079,114.1375,114.4786,33462.0
2021-12-14 10:40:00,117.46,117.75,117.44,117.75,80226.0,114.4786,114.7613,114.4591,114.7613,80226.0
2021-12-14 10:50:00,117.74,117.96,117.45,117.82,139312.0,114.7515,114.9659,114.4689,114.8295,139312.0
2021-12-14 11:00:00,117.81,118.12,117.68,117.84,86464.0,114.8197,115.1219,114.693,114.849,86464.0
2021-12-14 11:10:00,117.85,118.0,117.72,117.84,105034.0,114.8587,115.0049,114.732,114.849,105034.0
2021-12-14 11:20:00,117.85,117.95,117.62,117.72,54968.0,114.8587,114.9562,114.6346,114.732,54968.0
2021-12-14 11:30:00,117.7,117.73,117.23,117.25,40362.0,114.7125,114.7418,114.2544,114.2739,40362.0
2021-12-14 11:40:00,117.23,117.24,116.67,116.76,41053.0,114.2544,114.2642,113.7087,113.7964,41053.0
2021-12-14 11:50:00,116.75,116.89,116.62,116.77,33177.0,113.7866,113.9231,113.6599,113.8061,33177.0
2021-12-14 12:00:00,116.8,116.93,116.73,116.81,32039.0,113.8354,113.9621,113.7671,113.8451,32039.0
2021-12-14 12:10:00,116.82,117.05,116.82,117.0,61157.0,113.8549,114.079,113.8549,114.0303,61157.0
2021-12-14 12:20:00,116.99,117.07,116.93,117.0,61767.0,114.0205,114.0985,113.9621,114.0303,61767.0
2021-12-14 12:30:00,117.0,117.07,116.86,116.95,87241.0,114.0303,114.0985,113.8938,113.9816,87241.0
2021-12-14 12:40:00,116.96,117.04,116.83,116.97,31709.0,113.9913,114.0693,113.8646,114.001,31709.0
2021-12-14 12:50:00,116.96,117.05,116.77,116.89,27963.0,113.9913,114.079,113.8061,113.9231,27963.0
2021-12-14 13:00:00,116.87,117.12,116.84,117.1,39989.0,113.9036,114.1472,113.8743,114.1277,39989.0
2021-12-14 13:10:00,117.1,117.25,116.9,116.98,67748.0,114.1277,114.2739,113.9328,114.0108,67748.0
2021-12-14 13:20:00,117.0,117.05,116.89,117.01,33395.0,114.0303,114.079,113.9231,114.04,33395.0
2021-12-14 13:30:00,116.98,117.02,116.77,116.83,26499.0,114.0108,114.0498,113.8061,113.8646,26499.0
2021-12-14 13:40:00,116.84,117.26,116.83,117.26,42507.0,113.8743,114.2837,113.8646,114.2837,42507.0
2021-12-14 13:50:00,117.27,117.37,117.23,117.34,38522.0,114.2934,114.3909,114.2544,114.3617,38522.0
2021-12-14 14:00:00,117.34,117.52,117.24,117.52,39151.0,114.3617,114.5371,114.2642,114.5371,39151.0
2021-12-14 14:10:00,117.51,117.52,117.21,117.24,53358.0,114.5273,114.5371,114.235,114.2642,53358.0
2021-12-14 14:20:00,117.24,117.26,117.12,117.17,37304.0,114.2642,114.2837,114.1472,114.196,37304.0
2021-12-14 14:30:00,117.16,117.34,116.98,117.18,136496.0,114.1862,114.3617,114.0108,114.2057,136496.0
2021-12-14 14:40:00,117.22,117.24,117.01,117.02,35685.0,114.2447,114.2642,114.04,114.0498,35685.0
2021-12-14 14:50:00,117.03,117.19,117.03,117.09,35444.0,114.0595,114.2155,114.0595,114.118,35444.0
2021-12-14 15:00:00,117.09,117.53,117.08,117.53,71157.0,114.118,114.5468,114.1083,114.5468,71157.0
2021-12-14 15:10:00,117.52,117.59,117.41,117.53,30727.0,114.5371,114.6053,114.4299,114.5468,30727.0
2021-12-14 15:20:00,117.53,117.77,117.46,117.77,72009.0,114.5468,114.7807,114.4786,114.7807,72009.0
2021-12-14 15:30:00,117.77,117.8,117.47,117.51,66198.0,114.7807,114.81,114.4884,114.5273,66198.0
2021-12-14 15:40:00,117.5,117.53,117.12,117.16,65981.0,114.5176,114.5468,114.1472,114.1862,65981.0
2021-12-14 15:50:00,117.14,117.37,116.99,117.34,260621.0,114.1667,114.3909,114.0205,114.3617,260621.0
2021-12-15 09:30:00,117.32,117.32,116.55,116.99,122015.0,114.3422,114.3422,113.5917,114.0205,122015.0
2021-12-15 09:40:00,116.96,117.16,116.6,116.93,167622.0,113.9913,114.1862,113.6404,113.9621,167622.0
2021-12-15 09:50:00,116.95,117.03,116.42,116.58,74196.0,113.9816,114.0595,113.465,113.6209,74196.0
2021-12-15 10:00:00,116.55,117.07,116.52,116.82,144899.0,113.5917,114.0985,113.5625,113.8549,144899.0
2021-12-15 10:10:00,116.85,117.49,116.8,117.38,115575.0,113.8841,114.5079,113.8354,114.4006,115575.0
2021-12-15 10:20:00,117.42,117.61,117.11,117.14,87115.0,114.4396,114.6248,114.1375,114.1667,87115.0
2021-12-15 10:30:00,117.14,117.17,116.59,116.72,37528.0,114.1667,114.196,113.6307,113.7574,37528.0
2021-12-15 10:40:00,116.76,116.9,116.64,116.9,48242.0,113.7964,113.9328,113.6794,113.9328,48242.0
2021-12-15 10:50:00,116.91,116.95,116.77,116.93,24889.0,113.9426,113.9816,113.8061,113.9621,24889.0
2021-12-15 11:00:00,116.93,117.02,116.73,117.0,24680.0,113.9621,114.0498,113.7671,114.0303,24680.0
2021-12-15 11:10:00,117.02,117.02,116.76,116.85,55228.0,114.0498,114.0498,113.7964,113.8841,55228.0
2021-12-15 11:20:00,116.84,116.96,116.82,116.88,21646.0,113.8743,113.9913,113.8549,113.9133,21646.0
2021-12-15 11:30:00,116.87,116.87,116.6,116.75,38230.0,113.9036,113.9036,113.6404,113.7866,38230.0
2021-12-15 11:40:00,116.72,117.03,116.67,116.84,55077.0,113.7574,114.0595,113.7087,113.8743,55077.0
2021-12-15 11:50:00,116.86,116.95,116.7,116.81,17268.0,113.8938,113.9816,113.7379,113.8451,17268.0
2021-12-15 12:00:00,116.81,117.0,116.76,116.82,34729.0,113.8451,114.0303,113.7964,113.8549,34729.0
2021-12-15 12:10:00,116.83,116.96,116.77,116.96,13201.0,113.8646,113.9913,113.8061,113.9913,13201.0
2021-12-15 12:20:00,116.94,117.11,116.86,117.08,59600.0,113.9718,114.1375,113.8938,114.1083,59600.0
2021-12-15 12:30:00,117.08,117.08,116.6,116.65,45008.0,114.1083,114.1083,113.6404,113.6892,45008.0
2021-12-15 12:40:00,116.64,116.64,116.42,116.52,32982.0,113.6794,113.6794,113.465,113.5625,32982.0
2021-12-15 12:50:00,116.54,116.7,116.52,116.62,17905.0,113.582,113.7379,113.5625,113.6599,17905.0
2021-12-15 13:00:00,116.61,116.97,116.59,116.91,16289.0,113.6502,114.001,113.6307,113.9426,16289.0
2021-12-15 13:10:00,116.95,116.95,116.52,116.54,14499.0,113.9816,113.9816,113.5625,113.582,14499.0
2021-12-15 13:20:00,116.51,116.53,116.2,116.23,29105.0,113.5527,113.5722,113.2506,113.2798,29105.0
2021-12-15 13:30:00,116.23,116.68,116.23,116.51,51439.0,113.2798,113.7184,113.2798,113.5527,51439.0
2021-12-15 13:40:00,116.51,116.8,116.47,116.8,32774.0,113.5527,113.8354,113.5137,113.8354,32774.0
2021-12-15 13:50:00,116.85,117.02,116.82,116.91,62940.0,113.8841,114.0498,113.8549,113.9426,62940.0
2021-12-15 14:00:00,116.82,117.11,116.32,117.11,57761.0,113.8549,114.1375,113.3675,114.1375,57761.0
2021-12-15 14:10:00,117.09,117.18,116.93,117.03,79630.0,114.118,114.2057,113.9621,114.0595,79630.0
2021-12-15 14:20:00,117.05,117.06,116.68,116.84,36362.0,114.079,114.0888,113.7184,113.8743,36362.0
2021-12-15 14:30:00,116.84,117.08,116.69,116.95,24303.0,113.8743,114.1083,113.7282,113.9816,24303.0
2021-12-15 14:40:00,116.95,116.98,116.58,116.62,15811.0,113.9816,114.0108,113.6209,113.6599,15811.0
2021-12-15 14:50:00,116.57,116.98,116.52,116.78,36789.0,113.6112,114.0108,113.5625,113.8159,36789.0
2021-12-15 15:00:00,116.8,117.59,116.77,117.55,49682.0,113.8354,114.6053,113.8061,114.5663,49682.0
2021-12-15 15:10:00,117.56,117.99,117.51,117.92,48238.0,114.5761,114.9952,114.5273,114.9269,48238.0
2021-12-15 15:20:00,117.92,118.44,117.89,118.25,70326.0,114.9269,115.4337,114.8977,115.2486,70326.0
2021-12-15 15:30:00,118.28,118.57,118.12,118.49,65088.0,115.2778,115.5604,115.1219,115.4825,65088.0
2021-12-15 15:40:00,118.49,118.68,118.42,118.48,152048.0,115.4825,115.6676,115.4142,115.4727,152048.0
2021-12-15 15:50:00,118.48,118.82,118.24,118.42,348930.0,115.4727,115.8041,115.2388,115.4142,348930.0
2021-12-16 09:30:00,118.71,120.1,118.71,119.86,152324.0,115.6969,117.0516,115.6969,116.8177,152324.0
2021-12-16 09:40:00,119.86,120.87,119.64,120.83,171960.0,116.8177,117.8021,116.6033,117.7631,171960.0
2021-12-16 09:50:00,120.77,121.1,120.53,120.55,140612.0,117.7046,118.0262,117.4707,117.4902,140612.0
2021-12-16 10:00:00,120.56,120.81,119.9,120.05,124325.0,117.4999,117.7436,116.8567,117.0029,124325.0
2021-12-16 10:10:00,120.15,120.81,119.91,120.78,63728.0,117.1003,117.7436,116.8664,117.7143,63728.0
2021-12-16 10:20:00,120.73,120.76,120.34,120.56,69657.0,117.6656,117.6949,117.2855,117.4999,69657.0
2021-12-16 10:30:00,120.63,120.94,120.45,120.89,54093.0,117.5682,117.8703,117.3927,117.8216,54093.0
2021-12-16 10:40:00,120.92,121.35,120.87,121.27,71817.0,117.8508,118.2699,117.8021,118.1919,71817.0
2021-12-16 10:50:00,121.29,121.31,120.78,120.99,76952.0,118.2114,118.2309,117.7143,117.919,76952.0
2021-12-16 11:00:00,121.01,121.14,120.38,120.41,101944.0,117.9385,118.0652,117.3245,117.3537,101944.0
2021-12-16 11:10:00,120.38,120.47,120.12,120.19,63311.0,117.3245,117.4122,117.0711,117.1393,63311.0
2021-12-16 11:20:00,120.18,120.38,119.97,120.35,52287.0,117.1296,117.3245,116.9249,117.2953,52287.0
2021-12-16 11:30:00,120.33,120.39,120.03,120.11,37591.0,117.2758,117.3342,116.9834,117.0613,37591.0
2021-12-16 11:40:00,120.08,120.34,119.75,120.25,58017.0,117.0321,117.2855,116.7105,117.1978,58017.0
2021-12-16 11:50:00,120.24,120.57,120.2,120.46,38762.0,117.188,117.5097,117.1491,117.4025,38762.0
2021-12-16 12:00:00,120.47,120.87,120.33,120.8,36189.0,117.4122,117.8021,117.2758,117.7338,36189.0
2021-12-16 12:10:00,120.8,121.09,120.72,121.02,78782.0,117.7338,118.0165,117.6559,117.9483,78782.0
2021-12-16 12:20:00,121.02,121.15,120.9,120.98,156111.0,117.9483,118.075,117.8313,117.9093,156111.0
2021-12-16 12:30:00,120.98,121.25,120.86,121.03,41438.0,117.9093,118.1724,117.7923,117.958,41438.0
2021-12-16 12:40:00,121.0,121.17,120.84,120.87,41212.0,117.9288,118.0944,117.7728,117.8021,41212.0
2021-12-16 12:50:00,120.84,120.86,120.63,120.82,29581.0,117.7728,117.7923,117.5682,117.7533,29581.0
2021-12-16 13:00:00,120.84,121.09,120.73,120.89,52991.0,117.7728,118.0165,117.6656,117.8216,52991.0
2021-12-16 13:10:00,120.88,121.07,120.8,120.98,45920.0,117.8118,117.997,117.7338,117.9093,45920.0
2021-12-16 13:20:00,120.97,121.16,120.87,121.16,32285.0,117.8995,118.0847,117.8021,118.0847,32285.0
2021-12-16 13:30:00,121.16,121.25,120.85,120.94,77861.0,118.0847,118.1724,117.7826,117.8703,77861.0
2021-12-16 13:40:00,120.95,121.1,120.82,120.86,117572.0,117.88,118.0262,117.7533,117.7923,117572.0
2021-12-16 13:50:00,120.87,120.88,120.44,120.65,50187.0,117.8021,117.8118,117.383,117.5876,50187.0
2021-12-16 14:00:00,120.66,120.9,120.62,120.83,46764.0,117.5974,117.8313,117.5584,117.7631,46764.0
2021-12-16 14:10:00,120.82,120.99,120.78,120.9,95804.0,117.7533,117.919,117.7143,117.8313,95804.0
2021-12-16 14:20:00,120.9,121.11,120.88,121.07,50935.0,117.8313,118.036,117.8118,117.997,50935.0
2021-12-16 14:30:00,121.07,121.25,120.96,121.25,35033.0,117.997,118.1724,117.8898,118.1724,35033.0
2021-12-16 14:40:00,121.24,121.42,121.03,121.05,63657.0,118.1627,118.3381,117.958,117.9775,63657.0
2021-12-16 14:50:00,121.04,121.08,120.36,120.39,140601.0,117.9677,118.0067,117.305,117.3342,140601.0
2021-12-16 15:00:00,120.37,120.53,120.34,120.44,195315.0,117.3147,117.4707,117.2855,117.383,195315.0
2021-12-16 15:10:00,120.45,120.49,120.07,120.24,148110.0,117.3927,117.4317,117.0224,117.188,148110.0
2021-12-16 15:20:00,120.23,120.94,120.12,120.78,75691.0,117.1783,117.8703,117.0711,117.7143,75691.0
2021-12-16 15:30:00,120.82,120.89,120.42,120.71,174167.0,117.7533,117.8216,117.3635,117.6461,174167.0
2021-12-16 15:40:00,120.71,120.85,120.6,120.68,111521.0,117.6461,117.7826,117.5389,117.6169,111521.0
2021-12-16 15:50:00,120.7,121.15,120.42,120.59,520603.0,117.6364,118.075,117.3635,117.5292,520603.0
2021-12-17 09:30:00,119.93,120.58,118.58,120.16,846421.0,116.8859,117.5194,115.5702,117.1101,846421.0
2021-12-17 09:40:00,120.17,120.68,120.05,120.23,147422.0,117.1198,117.6169,117.0029,117.1783,147422.0
2021-12-17 09:50:00,120.23,120.71,120.17,120.38,60573.0,117.1783,117.6461,117.1198,117.3245,60573.0
2021-12-17 10:00:00,120.38,120.64,120.13,120.56,72499.0,117.3245,117.5779,117.0808,117.4999,72499.0
2021-12-17 10:10:00,120.56,120.58,119.79,120.1,80037.0,117.4999,117.5194,116.7495,117.0516,80037.0
2021-12-17 10:20:00,120.06,120.64,120.04,120.58,32710.0,117.0126,117.5779,116.9931,117.5194,32710.0
2021-12-17 10:30:00,120.56,120.98,120.46,120.95,36352.0,117.4999,117.9093,117.4025,117.88,36352.0
2021-12-17 10:40:00,120.96,121.38,120.81,121.26,38088.0,117.8898,118.2991,117.7436,118.1822,38088.0
2021-12-17 10:50:00,121.23,121.38,120.95,121.36,45838.0,118.1529,118.2991,117.88,118.2796,45838.0
2021-12-17 11:00:00,121.34,121.5,121.08,121.46,38234.0,118.2601,118.4161,118.0067,118.3771,38234.0
2021-12-17 11:10:00,121.41,121.72,121.35,121.68,53993.0,118.3284,118.6305,118.2699,118.5915,53993.0
2021-12-17 11:20:00,121.69,121.7,121.31,121.4,42753.0,118.6012,118.611,118.2309,118.3186,42753.0
2021-12-17 11:30:00,121.4,121.43,120.95,121.06,64534.0,118.3186,118.3478,117.88,117.9872,64534.0
2021-12-17 11:40:00,121.06,121.24,120.44,120.48,61938.0,117.9872,118.1627,117.383,117.422,61938.0
2021-12-17 11:50:00,120.47,120.78,120.27,120.35,62440.0,117.4122,117.7143,117.2173,117.2953,62440.0
2021-12-17 12:00:00,120.3,120.32,119.92,120.03,115581.0,117.2465,117.266,116.8762,116.9834,115581.0
2021-12-17 12:10:00,120.05,120.46,120.04,120.29,24011.0,117.0029,117.4025,116.9931,117.2368,24011.0
2021-12-17 12:20:00,120.29,120.38,119.97,120.16,52532.0,117.2368,117.3245,116.9249,117.1101,52532.0
2021-12-17 12:30:00,120.13,120.56,120.12,120.33,15266.0,117.0808,117.4999,117.0711,117.2758,15266.0
2021-12-17 12:40:00,120.35,120.4,120.23,120.36,23943.0,117.2953,117.344,117.1783,117.305,23943.0
2021-12-17 12:50:00,120.31,120.34,119.96,120.17,47535.0,117.2563,117.2855,116.9152,117.1198,47535.0
2021-12-17 13:00:00,120.18,120.3,120.09,120.12,32195.0,117.1296,117.2465,117.0419,117.0711,32195.0
2021-12-17 13:10:00,120.11,120.47,120.01,120.44,28647.0,117.0613,117.4122,116.9639,117.383,28647.0
2021-12-17 13:20:00,120.48,120.82,120.45,120.77,19492.0,117.422,117.7533,117.3927,117.7046,19492.0
2021-12-17 13:30:00,120.77,120.94,120.71,120.74,30130.0,117.7046,117.8703,117.6461,117.6754,30130.0
2021-12-17 13:40:00,120.76,120.76,120.45,120.7,12433.0,117.6949,117.6949,117.3927,117.6364,12433.0
2021-12-17 13:50:00,120.74,121.02,120.69,120.98,30240.0,117.6754,117.9483,117.6266,117.9093,30240.0
2021-12-17 14:00:00,120.99,121.01,120.57,120.69,16833.0,117.919,117.9385,117.5097,117.6266,16833.0
2021-12-17 14:10:00,120.71,120.8,120.66,120.74,16970.0,117.6461,117.7338,117.5974,117.6754,16970.0
2021-12-17 14:20:00,120.73,120.82,120.45,120.6,35150.0,117.6656,117.7533,117.3927,117.5389,35150.0
2021-12-17 14:30:00,120.63,120.83,120.6,120.69,22695.0,117.5682,117.7631,117.5389,117.6266,22695.0
2021-12-17 14:40:00,120.67,121.17,120.64,121.03,27813.0,117.6071,118.0944,117.5779,117.958,27813.0
2021-12-17 14:50:00,121.03,121.03,120.71,120.82,22332.0,117.958,117.958,117.6461,117.7533,22332.0
2021-12-17 15:00:00,120.82,121.1,120.76,120.82,25134.0,117.7533,118.0262,117.6949,117.7533,25134.0
2021-12-17 15:10:00,120.84,120.85,120.49,120.67,24733.0,117.7728,117.7826,117.4317,117.6071,24733.0
2021-12-17 15:20:00,120.7,120.77,120.47,120.52,29419.0,117.6364,117.7046,117.4122,117.4609,29419.0
2021-12-17 15:30:00,120.53,120.68,120.36,120.51,37742.0,117.4707,117.6169,117.305,117.4512,37742.0
2021-12-17 15:40:00,120.51,120.64,120.19,120.2,86318.0,117.4512,117.5779,117.1393,117.1491,86318.0
2021-12-17 15:50:00,120.2,120.27,119.32,119.68,727493.0,117.1491,117.2173,116.2914,116.6423,727493.0
2021-12-20 09:30:00,117.81,118.54,117.36,117.86,161855.0,114.8197,115.5312,114.3811,114.8685,161855.0
2021-12-20 09:40:00,117.84,117.84,117.11,117.74,75587.0,114.849,114.849,114.1375,114.7515,75587.0
2021-12-20 09:50:00,117.69,118.1,117.45,118.1,49723.0,114.7028,115.1024,114.4689,115.1024,49723.0
2021-12-20 10:00:00,118.17,118.77,118.13,118.58,46558.0,115.1706,115.7554,115.1316,115.5702,46558.0
2021-12-20 10:10:00,118.56,119.16,118.51,118.71,48577.0,115.5507,116.1355,115.502,115.6969,48577.0
2021-12-20 10:20:00,118.69,118.83,116.85,118.42,56256.0,115.6774,115.8138,113.8841,115.4142,56256.0
2021-12-20 10:30:00,118.42,118.55,118.16,118.34,27945.0,115.4142,115.5409,115.1608,115.3363,27945.0
2021-12-20 10:40:00,118.33,118.42,118.13,118.25,47494.0,115.3265,115.4142,115.1316,115.2486,47494.0
2021-12-20 10:50:00,118.22,118.33,117.98,118.1,40167.0,115.2193,115.3265,114.9854,115.1024,40167.0
2021-12-20 11:00:00,118.09,118.59,118.09,118.41,33093.0,115.0926,115.5799,115.0926,115.4045,33093.0
2021-12-20 11:10:00,118.38,118.4,117.9,118.14,58496.0,115.3753,115.3948,114.9074,115.1414,58496.0
2021-12-20 11:20:00,118.13,118.13,117.92,117.96,34401.0,115.1316,115.1316,114.9269,114.9659,34401.0
2021-12-20 11:30:00,117.97,118.04,117.67,117.98,65035.0,114.9757,115.0439,114.6833,114.9854,65035.0
2021-12-20 11:40:00,117.95,118.54,117.91,118.53,27829.0,114.9562,115.5312,114.9172,115.5215,27829.0
2021-12-20 11:50:00,118.51,118.98,118.51,118.96,57940.0,115.502,115.96,115.502,115.9405,57940.0
2021-12-20 12:00:00,118.97,118.98,118.69,118.78,25479.0,115.9503,115.96,115.6774,115.7651,25479.0
2021-12-20 12:10:00,118.77,119.09,118.67,118.93,31373.0,115.7554,116.0672,115.6579,115.9113,31373.0
2021-12-20 12:20:00,118.92,118.95,118.72,118.88,21405.0,115.9016,115.9308,115.7066,115.8626,21405.0
2021-12-20 12:30:00,118.86,118.86,118.5,118.69,22542.0,115.8431,115.8431,115.4922,115.6774,22542.0
2021-12-20 12:40:00,118.72,118.81,118.54,118.68,17500.0,115.7066,115.7943,115.5312,115.6676,17500.0
2021-12-20 12:50:00,118.7,118.73,118.32,118.32,20344.0,115.6871,115.7164,115.3168,115.3168,20344.0
2021-12-20 13:00:00,118.31,118.62,118.29,118.61,21246.0,115.307,115.6092,115.2875,115.5994,21246.0
2021-12-20 13:10:00,118.64,118.81,118.48,118.61,22977.0,115.6287,115.7943,115.4727,115.5994,22977.0
2021-12-20 13:20:00,118.59,118.83,118.56,118.74,17601.0,115.5799,115.8138,115.5507,115.7261,17601.0
2021-12-20 13:30:00,118.71,118.87,118.62,118.87,21831.0,115.6969,115.8528,115.6092,115.8528,21831.0
2021-12-20 13:40:00,118.86,119.07,118.79,119.07,28685.0,115.8431,116.0477,115.7749,116.0477,28685.0
2021-12-20 13:50:00,119.08,119.24,119.04,119.09,15886.0,116.0575,116.2134,116.0185,116.0672,15886.0
2021-12-20 14:00:00,119.09,119.15,118.92,119.15,31594.0,116.0672,116.1257,115.9016,116.1257,31594.0
2021-12-20 14:10:00,119.14,119.27,119.11,119.12,15949.0,116.116,116.2427,116.0867,116.0965,15949.0
2021-12-20 14:20:00,119.11,119.15,118.98,119.12,16741.0,116.0867,116.1257,115.96,116.0965,16741.0
2021-12-20 14:30:00,119.15,119.18,118.84,119.01,30658.0,116.1257,116.155,115.8236,115.9893,30658.0
2021-12-20 14:40:00,119.03,119.19,118.99,119.11,20383.0,116.0088,116.1647,115.9698,116.0867,20383.0
2021-12-20 14:50:00,119.13,119.34,119.13,119.32,32636.0,116.1062,116.3109,116.1062,116.2914,32636.0
2021-12-20 15:00:00,119.31,119.53,119.27,119.34,36080.0,116.2817,116.4961,116.2427,116.3109,36080.0
2021-12-20 15:10:00,119.36,119.44,119.03,119.16,24686.0,116.3304,116.4084,116.0088,116.1355,24686.0
2021-12-20 15:20:00,119.17,119.28,118.9,119.03,34102.0,116.1452,116.2524,115.8821,116.0088,34102.0
2021-12-20 15:30:00,119.04,119.04,118.69,118.7,27792.0,116.0185,116.0185,115.6774,115.6871,27792.0
2021-12-20 15:40:00,118.69,118.81,118.59,118.62,42376.0,115.6774,115.7943,115.5799,115.6092,42376.0
2021-12-20 15:50:00,118.65,119.09,118.63,119.04,246066.0,115.6384,116.0672,115.6189,116.0185,246066.0
2021-12-21 09:30:00,119.69,120.14,119.01,120.01,94400.0,116.652,117.0906,115.9893,116.9639,94400.0
2021-12-21 09:40:00,120.0,120.27,119.66,119.88,45942.0,116.9541,117.2173,116.6228,116.8372,45942.0
2021-12-21 09:50:00,119.84,120.15,119.81,119.95,60471.0,116.7982,117.1003,116.769,116.9054,60471.0
2021-12-21 10:00:00,120.04,120.34,119.93,120.34,101687.0,116.9931,117.2855,116.8859,117.2855,101687.0
2021-12-21 10:10:00,120.34,121.17,120.33,121.11,54236.0,117.2855,118.0944,117.2758,118.036,54236.0
2021-12-21 10:20:00,121.11,121.26,120.42,120.68,26423.0,118.036,118.1822,117.3635,117.6169,26423.0
2021-12-21 10:30:00,120.69,120.69,120.2,120.33,41521.0,117.6266,117.6266,117.1491,117.2758,41521.0
2021-12-21 10:40:00,120.32,120.73,120.22,120.48,45116.0,117.266,117.6656,117.1686,117.422,45116.0
2021-12-21 10:50:00,120.49,120.67,120.43,120.44,27065.0,117.4317,117.6071,117.3732,117.383,27065.0
2021-12-21 11:00:00,120.38,120.83,120.3,120.77,25928.0,117.3245,117.7631,117.2465,117.7046,25928.0
2021-12-21 11:10:00,120.8,121.13,120.71,121.1,26097.0,117.7338,118.0555,117.6461,118.0262,26097.0
2021-12-21 11:20:00,121.1,121.1,120.79,120.9,41206.0,118.0262,118.0262,117.7241,117.8313,41206.0
2021-12-21 11:30:00,120.86,121.1,120.83,120.95,30266.0,117.7923,118.0262,117.7631,117.88,30266.0
2021-12-21 11:40:00,120.97,121.17,120.85,120.86,50956.0,117.8995,118.0944,117.7826,117.7923,50956.0
2021-12-21 11:50:00,120.86,121.21,120.84,120.95,38273.0,117.7923,118.1334,117.7728,117.88,38273.0
2021-12-21 12:00:00,120.97,121.46,120.97,121.37,40300.0,117.8995,118.3771,117.8995,118.2894,40300.0
2021-12-21 12:10:00,121.4,121.63,121.22,121.28,28443.0,118.3186,118.5428,118.1432,118.2017,28443.0
2021-12-21 12:20:00,121.25,121.35,121.12,121.2,33059.0,118.1724,118.2699,118.0457,118.1237,33059.0
2021-12-21 12:30:00,121.2,121.39,121.19,121.37,27744.0,118.1237,118.3089,118.1139,118.2894,27744.0
2021-12-21 12:40:00,121.34,121.38,120.97,121.13,40873.0,118.2601,118.2991,117.8995,118.0555,40873.0
2021-12-21 12:50:00,121.15,121.32,121.11,121.19,29249.0,118.075,118.2406,118.036,118.1139,29249.0
2021-12-21 13:00:00,121.17,121.25,121.0,121.05,26031.0,118.0944,118.1724,117.9288,117.9775,26031.0
2021-12-21 13:10:00,121.06,121.18,120.97,121.14,18429.0,117.9872,118.1042,117.8995,118.0652,18429.0
2021-12-21 13:20:00,121.14,121.17,120.98,121.01,37621.0,118.0652,118.0944,117.9093,117.9385,37621.0
2021-12-21 13:30:00,121.02,121.18,121.0,121.1,30519.0,117.9483,118.1042,117.9288,118.0262,30519.0
2021-12-21 13:40:00,121.1,121.38,121.08,121.35,29583.0,118.0262,118.2991,118.0067,118.2699,29583.0
2021-12-21 13:50:00,121.36,121.36,121.15,121.22,28435.0,118.2796,118.2796,118.075,118.1432,28435.0
2021-12-21 14:00:00,121.23,121.27,121.02,121.02,37865.0,118.1529,118.1919,117.9483,117.9483,37865.0
2021-12-21 14:10:00,121.01,121.09,120.87,120.88,44398.0,117.9385,118.0165,117.8021,117.8118,44398.0
2021-12-21 14:20:00,120.88,121.05,120.88,120.93,82676.0,117.8118,117.9775,117.8118,117.8605,82676.0
2021-12-21 14:30:00,120.92,121.15,120.92,120.99,38147.0,117.8508,118.075,117.8508,117.919,38147.0
2021-12-21 14:40:00,121.0,121.03,120.86,120.87,37598.0,117.9288,117.958,117.7923,117.8021,37598.0
2021-12-21 14:50:00,120.88,121.07,120.83,120.93,39807.0,117.8118,117.997,117.7631,117.8605,39807.0
2021-12-21 15:00:00,120.94,121.01,120.88,120.93,38831.0,117.8703,117.9385,117.8118,117.8605,38831.0
2021-12-21 15:10:00,120.98,121.1,120.96,121.05,59833.0,117.9093,118.0262,117.8898,117.9775,59833.0
2021-12-21 15:20:00,121.05,121.07,120.83,121.01,78636.0,117.9775,117.997,117.7631,117.9385,78636.0
2021-12-21 15:30:00,121.0,121.01,120.64,120.73,89511.0,117.9288,117.9385,117.5779,117.6656,89511.0
2021-12-21 15:40:00,120.74,120.9,120.67,120.72,106121.0,117.6754,117.8313,117.6071,117.6559,106121.0
2021-12-21 15:50:00,120.71,121.3,120.7,121.09,403514.0,117.6461,118.2211,117.6364,118.0165,403514.0
2021-12-22 09:30:00,120.51,120.81,120.08,120.37,60747.0,117.4512,117.7436,117.0321,117.3147,60747.0
2021-12-22 09:40:00,120.36,120.57,120.17,120.5,108037.0,117.305,117.5097,117.1198,117.4414,108037.0
2021-12-22 09:50:00,120.5,122.56,120.0,120.7,164161.0,117.4414,119.4492,116.9541,117.6364,164161.0
2021-12-22 10:00:00,120.71,121.35,120.71,120.85,28768.0,117.6461,118.2699,117.6461,117.7826,28768.0
2021-12-22 10:10:00,120.91,121.05,120.61,120.68,27766.0,117.841,117.9775,117.5487,117.6169,27766.0
2021-12-22 10:20:00,120.65,120.8,120.48,120.77,32546.0,117.5876,117.7338,117.422,117.7046,32546.0
2021-12-22 10:30:00,120.78,121.28,120.25,121.23,53344.0,117.7143,118.2017,117.1978,118.1529,53344.0
2021-12-22 10:40:00,121.25,121.27,120.87,121.03,31303.0,118.1724,118.1919,117.8021,117.958,31303.0
2021-12-22 10:50:00,120.99,121.22,120.96,121.22,32060.0,117.919,118.1432,117.8898,118.1432,32060.0
2021-12-22 11:00:00,121.22,121.44,121.04,121.17,78188.0,118.1432,118.3576,117.9677,118.0944,78188.0
2021-12-22 11:10:00,121.16,121.23,120.89,120.92,26190.0,118.0847,118.1529,117.8216,117.8508,26190.0
2021-12-22 11:20:00,120.97,120.98,120.78,120.94,24151.0,117.8995,117.9093,117.7143,117.8703,24151.0
2021-12-22 11:30:00,120.94,120.95,120.6,120.65,25858.0,117.8703,117.88,117.5389,117.5876,25858.0
2021-12-22 11:40:00,120.65,120.82,120.55,120.65,33458.0,117.5876,117.7533,117.4902,117.5876,33458.0
2021-12-22 11:50:00,120.65,120.75,120.52,120.63,27549.0,117.5876,117.6851,117.4609,117.5682,27549.0
2021-12-22 12:00:00,120.62,120.68,120.44,120.5,42741.0,117.5584,117.6169,117.383,117.4414,42741.0
2021-12-22 12:10:00,120.51,120.6,120.11,120.13,149105.0,117.4512,117.5389,117.0613,117.0808,149105.0
2021-12-22 12:20:00,120.14,120.41,120.1,120.41,189987.0,117.0906,117.3537,117.0516,117.3537,189987.0
2021-12-22 12:30:00,120.41,120.48,120.2,120.2,22818.0,117.3537,117.422,117.1491,117.1491,22818.0
2021-12-22 12:40:00,120.2,120.63,120.16,120.37,50063.0,117.1491,117.5682,117.1101,117.3147,50063.0
2021-12-22 12:50:00,120.4,120.5,120.32,120.48,32195.0,117.344,117.4414,117.266,117.422,32195.0
2021-12-22 13:00:00,120.48,120.55,120.28,120.3,35308.0,117.422,117.4902,117.227,117.2465,35308.0
2021-12-22 13:10:00,120.3,120.34,120.24,120.25,28207.0,117.2465,117.2855,117.188,117.1978,28207.0
2021-12-22 13:20:00,120.27,120.35,120.15,120.29,34724.0,117.2173,117.2953,117.1003,117.2368,34724.0
2021-12-22 13:30:00,120.3,120.38,120.19,120.22,42789.0,117.2465,117.3245,117.1393,117.1686,42789.0
2021-12-22 13:40:00,120.2,120.42,120.19,120.32,38700.0,117.1491,117.3635,117.1393,117.266,38700.0
2021-12-22 13:50:00,120.34,120.4,120.3,120.32,39647.0,117.2855,117.344,117.2465,117.266,39647.0
2021-12-22 14:00:00,120.31,120.39,120.17,120.21,45534.0,117.2563,117.3342,117.1198,117.1588,45534.0
2021-12-22 14:10:00,120.19,120.38,120.18,120.23,18460.0,117.1393,117.3245,117.1296,117.1783,18460.0
2021-12-22 14:20:00,120.23,120.31,120.14,120.18,48673.0,117.1783,117.2563,117.0906,117.1296,48673.0
2021-12-22 14:30:00,120.18,120.24,120.15,120.22,20930.0,117.1296,117.188,117.1003,117.1686,20930.0
2021-12-22 14:40:00,120.24,120.37,120.2,120.37,36699.0,117.188,117.3147,117.1491,117.3147,36699.0
2021-12-22 14:50:00,120.4,120.44,120.29,120.41,30189.0,117.344,117.383,117.2368,117.3537,30189.0
2021-12-22 15:00:00,120.42,120.44,120.28,120.33,18334.0,117.3635,117.383,117.227,117.2758,18334.0
2021-12-22 15:10:00,120.33,120.52,120.32,120.49,43337.0,117.2758,117.4609,117.266,117.4317,43337.0
2021-12-22 15:20:00,120.48,120.58,120.45,120.48,50497.0,117.422,117.5194,117.3927,117.422,50497.0
2021-12-22 15:30:00,120.49,120.53,120.39,120.43,55035.0,117.4317,117.4707,117.3342,117.3732,55035.0
2021-12-22 15:40:00,120.41,120.47,120.27,120.37,62064.0,117.3537,117.4122,117.2173,117.3147,62064.0
2021-12-22 15:50:00,120.41,120.65,120.3,120.6,232165.0,117.3537,117.5876,117.2465,117.5389,232165.0
2021-12-23 09:30:00,120.75,121.75,120.7,120.95,67422.0,117.6851,118.6597,117.6364,117.88,67422.0
2021-12-23 09:40:00,121.01,121.14,120.72,120.89,27013.0,117.9385,118.0652,117.6559,117.8216,27013.0
2021-12-23 09:50:00,120.9,120.94,120.36,120.57,25813.0,117.8313,117.8703,117.305,117.5097,25813.0
2021-12-23 10:00:00,120.53,120.93,120.51,120.56,24897.0,117.4707,117.8605,117.4512,117.4999,24897.0
2021-12-23 10:10:00,120.56,120.87,120.41,120.81,28973.0,117.4999,117.8021,117.3537,117.7436,28973.0
2021-12-23 10:20:00,120.77,120.77,120.46,120.63,51699.0,117.7046,117.7046,117.4025,117.5682,51699.0
2021-12-23 10:30:00,120.61,120.7,120.24,120.59,138073.0,117.5487,117.6364,117.188,117.5292,138073.0
2021-12-23 10:40:00,120.62,120.85,120.46,120.79,49805.0,117.5584,117.7826,117.4025,117.7241,49805.0
2021-12-23 10:50:00,120.78,120.94,120.67,120.94,47754.0,117.7143,117.8703,117.6071,117.8703,47754.0
2021-12-23 11:00:00,120.92,121.19,120.75,121.01,36565.0,117.8508,118.1139,117.6851,117.9385,36565.0
2021-12-23 11:10:00,121.02,121.09,120.9,120.96,23493.0,117.9483,118.0165,117.8313,117.8898,23493.0
2021-12-23 11:20:00,121.03,121.03,120.66,120.67,20843.0,117.958,117.958,117.5974,117.6071,20843.0
2021-12-23 11:30:00,120.65,120.78,120.49,120.64,65077.0,117.5876,117.7143,117.4317,117.5779,65077.0
2021-12-23 11:40:00,120.66,120.88,120.54,120.74,61690.0,117.5974,117.8118,117.4804,117.6754,61690.0
2021-12-23 11:50:00,120.69,120.9,120.65,120.81,46129.0,117.6266,117.8313,117.5876,117.7436,46129.0
2021-12-23 12:00:00,120.79,120.91,120.65,120.81,82585.0,117.7241,117.841,117.5876,117.7436,82585.0
2021-12-23 12:10:00,120.79,120.85,120.65,120.72,56116.0,117.7241,117.7826,117.5876,117.6559,56116.0
2021-12-23 12:20:00,120.72,120.91,120.66,120.78,45893.0,117.6559,117.841,117.5974,117.7143,45893.0
2021-12-23 12:30:00,120.73,120.81,120.58,120.66,17607.0,117.6656,117.7436,117.5194,117.5974,17607.0
2021-12-23 12:40:00,120.65,120.74,120.41,120.41,48580.0,117.5876,117.6754,117.3537,117.3537,48580.0
2021-12-23 12:50:00,120.42,120.45,120.29,120.41,15571.0,117.3635,117.3927,117.2368,117.3537,15571.0
2021-12-23 13:00:00,120.4,120.55,120.32,120.54,36234.0,117.344,117.4902,117.266,117.4804,36234.0
2021-12-23 13:10:00,120.52,120.56,120.38,120.38,22256.0,117.4609,117.4999,117.3245,117.3245,22256.0
2021-12-23 13:20:00,120.4,120.49,120.35,120.37,30752.0,117.344,117.4317,117.2953,117.3147,30752.0
2021-12-23 13:30:00,120.36,120.43,120.23,120.25,19074.0,117.305,117.3732,117.1783,117.1978,19074.0
2021-12-23 13:40:00,120.21,120.66,120.14,120.29,58809.0,117.1588,117.5974,117.0906,117.2368,58809.0
2021-12-23 13:50:00,120.31,120.34,119.99,120.2,49053.0,117.2563,117.2855,116.9444,117.1491,49053.0
2021-12-23 14:00:00,120.21,120.32,120.19,120.26,18510.0,117.1588,117.266,117.1393,117.2075,18510.0
2021-12-23 14:10:00,120.26,120.44,120.23,120.27,18952.0,117.2075,117.383,117.1783,117.2173,18952.0
2021-12-23 14:20:00,120.27,120.4,120.25,120.3,27022.0,117.2173,117.344,117.1978,117.2465,27022.0
2021-12-23 14:30:00,120.3,120.32,120.14,120.15,41354.0,117.2465,117.266,117.0906,117.1003,41354.0
2021-12-23 14:40:00,120.13,120.29,120.08,120.26,22401.0,117.0808,117.2368,117.0321,117.2075,22401.0
2021-12-23 14:50:00,120.27,120.35,120.11,120.12,17945.0,117.2173,117.2953,117.0613,117.0711,17945.0
2021-12-23 15:00:00,120.12,120.15,119.91,120.06,28157.0,117.0711,117.1003,116.8664,117.0126,28157.0
2021-12-23 15:10:00,120.08,120.25,120.06,120.25,13635.0,117.0321,117.1978,117.0126,117.1978,13635.0
2021-12-23 15:20:00,120.26,120.33,120.21,120.22,26567.0,117.2075,117.2758,117.1588,117.1686,26567.0
2021-12-23 15:30:00,120.22,120.32,120.16,120.29,35576.0,117.1686,117.266,117.1101,117.2368,35576.0
2021-12-23 15:40:00,120.3,120.41,120.26,120.39,65216.0,117.2465,117.3537,117.2075,117.3342,65216.0
2021-12-23 15:50:00,120.42,120.58,119.88,119.96,324573.0,117.3635,117.5194,116.8372,116.9152,324573.0
2021-12-27 09:30:00,119.96,120.12,118.89,118.9,73701.0,116.9152,117.0711,115.8723,115.8821,73701.0
2021-12-27 09:40:00,118.87,118.89,118.33,118.89,64373.0,115.8528,115.8723,115.3265,115.8723,64373.0
2021-12-27 09:50:00,118.93,119.13,118.81,118.9,33398.0,115.9113,116.1062,115.7943,115.8821,33398.0
2021-12-27 10:00:00,118.93,118.97,118.64,118.97,29619.0,115.9113,115.9503,115.6287,115.9503,29619.0
2021-12-27 10:10:00,118.96,119.34,118.96,119.25,33002.0,115.9405,116.3109,115.9405,116.2232,33002.0
2021-12-27 10:20:00,119.23,119.42,119.14,119.22,39540.0,116.2037,116.3889,116.116,116.1939,39540.0
2021-12-27 10:30:00,119.2,119.35,119.12,119.26,32847.0,116.1744,116.3206,116.0965,116.2329,32847.0
2021-12-27 10:40:00,119.24,119.51,119.23,119.48,41122.0,116.2134,116.4766,116.2037,116.4473,41122.0
2021-12-27 10:50:00,119.49,119.7,119.47,119.69,31958.0,116.4571,116.6618,116.4376,116.652,31958.0
2021-12-27 11:00:00,119.69,120.01,119.57,119.78,24485.0,116.652,116.9639,116.5351,116.7397,24485.0
2021-12-27 11:10:00,119.8,119.85,119.58,119.65,32449.0,116.7592,116.8079,116.5448,116.613,32449.0
2021-12-27 11:20:00,119.65,119.66,119.25,119.34,47782.0,116.613,116.6228,116.2232,116.3109,47782.0
2021-12-27 11:30:00,119.33,119.38,118.87,118.95,50938.0,116.3011,116.3499,115.8528,115.9308,50938.0
2021-12-27 11:40:00,118.94,119.04,118.82,118.95,50764.0,115.921,116.0185,115.8041,115.9308,50764.0
2021-12-27 11:50:00,118.95,119.04,118.89,118.91,15110.0,115.9308,116.0185,115.8723,115.8918,15110.0
2021-12-27 12:00:00,118.89,118.89,118.6,118.6,29378.0,115.8723,115.8723,115.5897,115.5897,29378.0
2021-12-27 12:10:00,118.63,119.1,118.63,119.09,41090.0,115.6189,116.077,115.6189,116.0672,41090.0
2021-12-27 12:20:00,119.09,119.09,118.93,119.02,31151.0,116.0672,116.0672,115.9113,115.999,31151.0
2021-12-27 12:30:00,119.02,119.07,118.72,118.72,32438.0,115.999,116.0477,115.7066,115.7066,32438.0
2021-12-27 12:40:00,118.72,118.78,118.55,118.55,53577.0,115.7066,115.7651,115.5409,115.5409,53577.0
2021-12-27 12:50:00,118.55,118.66,118.47,118.61,43721.0,115.5409,115.6482,115.463,115.5994,43721.0
2021-12-27 13:00:00,118.6,118.82,118.6,118.71,48923.0,115.5897,115.8041,115.5897,115.6969,48923.0
2021-12-27 13:10:00,118.7,118.77,118.66,118.72,15924.0,115.6871,115.7554,115.6482,115.7066,15924.0
2021-12-27 13:20:00,118.75,118.81,118.66,118.68,17412.0,115.7359,115.7943,115.6482,115.6676,17412.0
2021-12-27 13:30:00,118.68,118.89,118.61,118.8,101921.0,115.6676,115.8723,115.5994,115.7846,101921.0
2021-12-27 13:40:00,118.8,119.2,118.8,119.0,17006.0,115.7846,116.1744,115.7846,115.9795,17006.0
2021-12-27 13:50:00,119.0,119.19,118.97,119.13,13426.0,115.9795,116.1647,115.9503,116.1062,13426.0
2021-12-27 14:00:00,119.1,119.3,119.1,119.11,21654.0,116.077,116.2719,116.077,116.0867,21654.0
2021-12-27 14:10:00,119.11,119.16,118.96,118.99,20157.0,116.0867,116.1355,115.9405,115.9698,20157.0
2021-12-27 14:20:00,119.0,119.06,118.95,118.96,13522.0,115.9795,116.038,115.9308,115.9405,13522.0
2021-12-27 14:30:00,118.94,119.1,118.9,119.04,13928.0,115.921,116.077,115.8821,116.0185,13928.0
2021-12-27 14:40:00,119.04,119.08,118.82,118.82,20075.0,116.0185,116.0575,115.8041,115.8041,20075.0
2021-12-27 14:50:00,118.82,118.93,118.76,118.85,43068.0,115.8041,115.9113,115.7456,115.8333,43068.0
2021-12-27 15:00:00,118.84,119.01,118.77,118.79,43050.0,115.8236,115.9893,115.7554,115.7749,43050.0
2021-12-27 15:10:00,118.79,118.86,118.59,118.62,47320.0,115.7749,115.8431,115.5799,115.6092,47320.0
2021-12-27 15:20:00,118.61,118.69,118.31,118.43,64216.0,115.5994,115.6774,115.307,115.424,64216.0
2021-12-27 15:30:00,118.44,118.65,118.43,118.64,74481.0,115.4337,115.6384,115.424,115.6287,74481.0
2021-12-27 15:40:00,118.64,118.87,118.57,118.57,130902.0,115.6287,115.8528,115.5604,115.5604,130902.0
2021-12-27 15:50:00,118.57,118.76,118.39,118.64,357046.0,115.5604,115.7456,115.385,115.6287,357046.0
2021-12-28 09:30:00,119.0,119.95,118.7,119.84,78763.0,115.9795,116.9054,115.6871,116.7982,78763.0
2021-12-28 09:40:00,119.76,120.31,119.66,119.7,70285.0,116.7202,117.2563,116.6228,116.6618,70285.0
2021-12-28 09:50:00,119.72,119.73,119.18,119.32,43940.0,116.6812,116.691,116.155,116.2914,43940.0
2021-12-28 10:00:00,119.32,119.73,119.22,119.55,48124.0,116.2914,116.691,116.1939,116.5156,48124.0
2021-12-28 10:10:00,119.51,120.19,119.47,119.95,83829.0,116.4766,117.1393,116.4376,116.9054,83829.0
2021-12-28 10:20:00,119.96,120.05,119.83,120.0,36310.0,116.9152,117.0029,116.7885,116.9541,36310.0
2021-12-28 10:30:00,119.99,120.19,119.96,120.08,54444.0,116.9444,117.1393,116.9152,117.0321,54444.0
2021-12-28 10:40:00,120.07,120.16,119.75,119.77,21365.0,117.0224,117.1101,116.7105,116.73,21365.0
2021-12-28 10:50:00,119.71,119.8,119.59,119.64,18235.0,116.6715,116.7592,116.5545,116.6033,18235.0
2021-12-28 11:00:00,119.64,119.66,119.46,119.52,23463.0,116.6033,116.6228,116.4278,116.4863,23463.0
2021-12-28 11:10:00,119.51,119.78,119.5,119.78,36565.0,116.4766,116.7397,116.4668,116.7397,36565.0
2021-12-28 11:20:00,119.79,119.8,119.54,119.64,32312.0,116.7495,116.7592,116.5058,116.6033,32312.0
2021-12-28 11:30:00,119.62,119.65,119.42,119.51,41897.0,116.5838,116.613,116.3889,116.4766,41897.0
2021-12-28 11:40:00,119.49,119.69,119.39,119.59,38682.0,116.4571,116.652,116.3596,116.5545,38682.0
2021-12-28 11:50:00,119.62,119.69,119.41,119.49,24297.0,116.5838,116.652,116.3791,116.4571,24297.0
2021-12-28 12:00:00,119.45,119.45,119.14,119.15,22587.0,116.4181,116.4181,116.116,116.1257,22587.0
2021-12-28 12:10:00,119.16,119.19,118.81,118.92,45824.0,116.1355,116.1647,115.7943,115.9016,45824.0
2021-12-28 12:20:00,118.93,119.0,118.78,118.95,31519.0,115.9113,115.9795,115.7651,115.9308,31519.0
2021-12-28 12:30:00,118.98,119.07,118.68,118.68,29829.0,115.96,116.0477,115.6676,115.6676,29829.0
2021-12-28 12:40:00,118.72,118.8,118.51,118.56,29541.0,115.7066,115.7846,115.502,115.5507,29541.0
2021-12-28 12:50:00,118.55,118.86,118.51,118.85,43292.0,115.5409,115.8431,115.502,115.8333,43292.0
2021-12-28 13:00:00,118.87,119.11,118.81,118.99,37223.0,115.8528,116.0867,115.7943,115.9698,37223.0
2021-12-28 13:10:00,118.97,119.02,118.78,118.8,24737.0,115.9503,115.999,115.7651,115.7846,24737.0
2021-12-28 13:20:00,118.78,118.84,118.71,118.78,19724.0,115.7651,115.8236,115.6969,115.7651,19724.0
2021-12-28 13:30:00,118.78,118.93,118.74,118.91,32924.0,115.7651,115.9113,115.7261,115.8918,32924.0
2021-12-28 13:40:00,118.91,118.95,118.81,118.94,17534.0,115.8918,115.9308,115.7943,115.921,17534.0
2021-12-28 13:50:00,118.95,118.98,118.85,118.91,25501.0,115.9308,115.96,115.8333,115.8918,25501.0
2021-12-28 14:00:00,118.88,118.88,118.59,118.83,38800.0,115.8626,115.8626,115.5799,115.8138,38800.0
2021-12-28 14:10:00,118.84,118.91,118.71,118.83,35928.0,115.8236,115.8918,115.6969,115.8138,35928.0
2021-12-28 14:20:00,118.84,118.97,118.84,118.9,23733.0,115.8236,115.9503,115.8236,115.8821,23733.0
2021-12-28 14:30:00,118.92,119.0,118.83,118.92,42881.0,115.9016,115.9795,115.8138,115.9016,42881.0
2021-12-28 14:40:00,118.92,118.98,118.86,118.98,47521.0,115.9016,115.96,115.8431,115.96,47521.0
2021-12-28 14:50:00,118.98,119.02,118.84,118.87,58489.0,115.96,115.999,115.8236,115.8528,58489.0
2021-12-28 15:00:00,118.86,118.86,118.37,118.37,63576.0,115.8431,115.8431,115.3655,115.3655,63576.0
2021-12-28 15:10:00,118.39,118.54,118.35,118.4,40139.0,115.385,115.5312,115.346,115.3948,40139.0
2021-12-28 15:20:00,118.4,118.41,118.13,118.13,78716.0,115.3948,115.4045,115.1316,115.1316,78716.0
2021-12-28 15:30:00,118.12,118.4,118.12,118.24,93883.0,115.1219,115.3948,115.1219,115.2388,93883.0
2021-12-28 15:40:00,118.24,118.49,118.21,118.46,97446.0,115.2388,115.4825,115.2096,115.4532,97446.0
2021-12-28 15:50:00,118.45,118.45,117.8,118.21,490093.0,115.4435,115.4435,114.81,115.2096,490093.0
2021-12-29 09:30:00,119.18,119.29,117.78,117.87,63086.0,116.155,116.2622,114.7905,114.8782,63086.0
2021-12-29 09:40:00,117.82,118.92,117.76,118.19,52755.0,114.8295,115.9016,114.771,115.1901,52755.0
2021-12-29 09:50:00,118.25,118.45,118.05,118.31,27908.0,115.2486,115.4435,115.0536,115.307,27908.0
2021-12-29 10:00:00,118.33,118.74,118.22,118.29,64023.0,115.3265,115.7261,115.2193,115.2875,64023.0
2021-12-29 10:10:00,118.34,118.34,117.82,117.94,52499.0,115.3363,115.3363,114.8295,114.9464,52499.0
2021-12-29 10:20:00,117.9,118.09,117.75,117.96,27975.0,114.9074,115.0926,114.7613,114.9659,27975.0
2021-12-29 10:30:00,117.96,118.03,117.73,117.77,23754.0,114.9659,115.0341,114.7418,114.7807,23754.0
2021-12-29 10:40:00,117.77,118.14,117.74,118.11,62487.0,114.7807,115.1414,114.7515,115.1121,62487.0
2021-12-29 10:50:00,118.11,118.16,117.84,117.9,17297.0,115.1121,115.1608,114.849,114.9074,17297.0
2021-12-29 11:00:00,117.92,118.22,117.88,118.19,61305.0,114.9269,115.2193,114.888,115.1901,61305.0
2021-12-29 11:10:00,118.16,118.16,117.82,117.94,25022.0,115.1608,115.1608,114.8295,114.9464,25022.0
2021-12-29 11:20:00,117.94,117.95,117.61,117.77,52458.0,114.9464,114.9562,114.6248,114.7807,52458.0
2021-12-29 11:30:00,117.75,117.75,117.29,117.34,26403.0,114.7613,114.7613,114.3129,114.3617,26403.0
2021-12-29 11:40:00,117.33,117.39,117.23,117.24,41684.0,114.3519,114.4104,114.2544,114.2642,41684.0
2021-12-29 11:50:00,117.24,117.35,117.19,117.34,30888.0,114.2642,114.3714,114.2155,114.3617,30888.0
2021-12-29 12:00:00,117.34,117.54,117.34,117.4,41706.0,114.3617,114.5566,114.3617,114.4201,41706.0
2021-12-29 12:10:00,117.39,117.62,117.37,117.61,31970.0,114.4104,114.6346,114.3909,114.6248,31970.0
2021-12-29 12:20:00,117.59,117.63,117.43,117.57,18909.0,114.6053,114.6443,114.4494,114.5858,18909.0
2021-12-29 12:30:00,117.58,117.76,117.56,117.67,31096.0,114.5956,114.771,114.5761,114.6833,31096.0
2021-12-29 12:40:00,117.65,117.66,117.31,117.36,28604.0,114.6638,114.6735,114.3324,114.3811,28604.0
2021-12-29 12:50:00,117.36,117.39,117.21,117.29,34468.0,114.3811,114.4104,114.235,114.3129,34468.0
2021-12-29 13:00:00,117.27,117.43,117.25,117.39,36083.0,114.2934,114.4494,114.2739,114.4104,36083.0
2021-12-29 13:10:00,117.37,117.37,117.09,117.1,52269.0,114.3909,114.3909,114.118,114.1277,52269.0
2021-12-29 13:20:00,117.12,117.14,116.88,117.05,51044.0,114.1472,114.1667,113.9133,114.079,51044.0
2021-12-29 13:30:00,117.05,117.1,116.97,117.04,37139.0,114.079,114.1277,114.001,114.0693,37139.0
2021-12-29 13:40:00,117.06,117.32,117.06,117.2,31341.0,114.0888,114.3422,114.0888,114.2252,31341.0
2021-12-29 13:50:00,117.21,117.48,117.18,117.4,43329.0,114.235,114.4981,114.2057,114.4201,43329.0
2021-12-29 14:00:00,117.44,117.63,117.42,117.61,30368.0,114.4591,114.6443,114.4396,114.6248,30368.0
2021-12-29 14:10:00,117.62,117.77,117.51,117.77,43258.0,114.6346,114.7807,114.5273,114.7807,43258.0
2021-12-29 14:20:00,117.76,117.99,117.74,117.91,37489.0,114.771,114.9952,114.7515,114.9172,37489.0
2021-12-29 14:30:00,117.89,118.0,117.84,117.97,44651.0,114.8977,115.0049,114.849,114.9757,44651.0
2021-12-29 14:40:00,117.96,117.97,117.83,117.88,34453.0,114.9659,114.9757,114.8392,114.888,34453.0
2021-12-29 14:50:00,117.88,117.97,117.73,117.74,32381.0,114.888,114.9757,114.7418,114.7515,32381.0
2021-12-29 15:00:00,117.75,117.76,117.62,117.69,41284.0,114.7613,114.771,114.6346,114.7028,41284.0
2021-12-29 15:10:00,117.69,117.74,117.59,117.7,32296.0,114.7028,114.7515,114.6053,114.7125,32296.0
2021-12-29 15:20:00,117.7,117.87,117.67,117.87,75319.0,114.7125,114.8782,114.6833,114.8782,75319.0
2021-12-29 15:30:00,117.87,118.01,117.85,117.9,51818.0,114.8782,115.0147,114.8587,114.9074,51818.0
2021-12-29 15:40:00,117.9,117.98,117.76,117.89,79306.0,114.9074,114.9854,114.771,114.8977,79306.0
2021-12-29 15:50:00,117.9,117.93,117.55,117.65,274803.0,114.9074,114.9367,114.5663,114.6638,274803.0
2021-12-30 09:30:00,117.72,118.65,117.67,118.65,95255.0,114.732,115.6384,114.6833,115.6384,95255.0
2021-12-30 09:40:00,118.63,118.78,118.11,118.37,64690.0,115.6189,115.7651,115.1121,115.3655,64690.0
2021-12-30 09:50:00,118.38,118.61,118.04,118.04,56358.0,115.3753,115.5994,115.0439,115.0439,56358.0
2021-12-30 10:00:00,118.04,118.35,118.02,118.03,51389.0,115.0439,115.346,115.0244,115.0341,51389.0
2021-12-30 10:10:00,118.06,118.19,118.0,118.04,42520.0,115.0634,115.1901,115.0049,115.0439,42520.0
2021-12-30 10:20:00,118.0,118.13,117.88,117.89,42949.0,115.0049,115.1316,114.888,114.8977,42949.0
2021-12-30 10:30:00,117.91,118.2,117.88,118.03,53819.0,114.9172,115.1998,114.888,115.0341,53819.0
2021-12-30 10:40:00,118.05,118.08,117.69,117.69,38194.0,115.0536,115.0829,114.7028,114.7028,38194.0
2021-12-30 10:50:00,117.7,117.86,117.68,117.73,50052.0,114.7125,114.8685,114.693,114.7418,50052.0
2021-12-30 11:00:00,117.75,117.85,117.56,117.57,40715.0,114.7613,114.8587,114.5761,114.5858,40715.0
2021-12-30 11:10:00,117.58,117.72,117.43,117.43,72171.0,114.5956,114.732,114.4494,114.4494,72171.0
2021-12-30 11:20:00,117.42,117.6,117.37,117.54,48107.0,114.4396,114.6151,114.3909,114.5566,48107.0
2021-12-30 11:30:00,117.53,117.74,117.23,117.45,104525.0,114.5468,114.7515,114.2544,114.4689,104525.0
2021-12-30 11:40:00,117.43,117.62,117.28,117.56,78823.0,114.4494,114.6346,114.3032,114.5761,78823.0
2021-12-30 11:50:00,117.52,117.56,117.39,117.5,45147.0,114.5371,114.5761,114.4104,114.5176,45147.0
2021-12-30 12:00:00,117.49,117.6,117.36,117.44,34969.0,114.5079,114.6151,114.3811,114.4591,34969.0
2021-12-30 12:10:00,117.44,117.63,117.3,117.33,30187.0,114.4591,114.6443,114.3227,114.3519,30187.0
2021-12-30 12:20:00,117.31,117.38,117.08,117.17,57737.0,114.3324,114.4006,114.1083,114.196,57737.0
2021-12-30 12:30:00,117.16,117.23,117.03,117.04,40233.0,114.1862,114.2544,114.0595,114.0693,40233.0
2021-12-30 12:40:00,117.05,117.25,116.96,117.19,55198.0,114.079,114.2739,113.9913,114.2155,55198.0
2021-12-30 12:50:00,117.17,117.17,116.99,117.12,62832.0,114.196,114.196,114.0205,114.1472,62832.0
2021-12-30 13:00:00,117.12,117.47,117.12,117.39,72674.0,114.1472,114.4884,114.1472,114.4104,72674.0
2021-12-30 13:10:00,117.39,117.4,117.21,117.33,30353.0,114.4104,114.4201,114.235,114.3519,30353.0
2021-12-30 13:20:00,117.32,117.44,117.19,117.22,34783.0,114.3422,114.4591,114.2155,114.2447,34783.0
2021-12-30 13:30:00,117.21,117.22,116.91,117.0,86423.0,114.235,114.2447,113.9426,114.0303,86423.0
2021-12-30 13:40:00,117.01,117.1,116.77,117.01,80727.0,114.04,114.1277,113.8061,114.04,80727.0
2021-12-30 13:50:00,117.03,117.12,116.94,116.99,85747.0,114.0595,114.1472,113.9718,114.0205,85747.0
2021-12-30 14:00:00,116.98,117.09,116.96,116.99,69145.0,114.0108,114.118,113.9913,114.0205,69145.0
2021-12-30 14:10:00,116.98,117.15,116.96,116.99,73386.0,114.0108,114.1765,113.9913,114.0205,73386.0
2021-12-30 14:20:00,117.01,117.09,116.94,117.01,64912.0,114.04,114.118,113.9718,114.04,64912.0
2021-12-30 14:30:00,116.99,117.03,116.9,117.0,53410.0,114.0205,114.0595,113.9328,114.0303,53410.0
2021-12-30 14:40:00,117.0,117.08,116.95,117.03,48695.0,114.0303,114.1083,113.9816,114.0595,48695.0
2021-12-30 14:50:00,117.02,117.06,116.84,116.95,48402.0,114.0498,114.0888,113.8743,113.9816,48402.0
2021-12-30 15:00:00,116.96,117.09,116.71,116.97,63910.0,113.9913,114.118,113.7476,114.001,63910.0
2021-12-30 15:10:00,116.99,117.05,116.79,116.81,50369.0,114.0205,114.079,113.8256,113.8451,50369.0
2021-12-30 15:20:00,116.81,116.86,116.72,116.8,60706.0,113.8451,113.8938,113.7574,113.8354,60706.0
2021-12-30 15:30:00,116.79,116.85,116.69,116.73,73570.0,113.8256,113.8841,113.7282,113.7671,73570.0
2021-12-30 15:40:00,116.72,116.77,116.43,116.47,120625.0,113.7574,113.8061,113.4748,113.5137,120625.0
2021-12-30 15:50:00,116.46,116.66,116.35,116.47,399282.0,113.504,113.6989,113.3968,113.5137,399282.0
2021-12-31 09:30:00,116.52,116.93,116.42,116.82,46097.0,113.5625,113.9621,113.465,113.8549,46097.0
2021-12-31 09:40:00,116.8,116.83,116.14,116.14,64414.0,113.8354,113.8646,113.1921,113.1921,64414.0
2021-12-31 09:50:00,116.12,116.61,116.11,116.34,51146.0,113.1726,113.6502,113.1629,113.387,51146.0
2021-12-31 10:00:00,116.29,116.31,116.0,116.04,43299.0,113.3383,113.3578,113.0557,113.0947,43299.0
2021-12-31 10:10:00,116.02,116.15,115.88,115.95,47332.0,113.0752,113.2019,112.9387,113.0069,47332.0
2021-12-31 10:20:00,115.96,116.14,115.76,115.93,30907.0,113.0167,113.1921,112.8218,112.9874,30907.0
2021-12-31 10:30:00,115.95,116.02,115.76,115.76,19518.0,113.0069,113.0752,112.8218,112.8218,19518.0
2021-12-31 10:40:00,115.74,115.79,115.59,115.74,18850.0,112.8023,112.851,112.6561,112.8023,18850.0
2021-12-31 10:50:00,115.75,115.81,115.58,115.76,31254.0,112.812,112.8705,112.6463,112.8218,31254.0
2021-12-31 11:00:00,115.78,115.83,115.64,115.71,30966.0,112.8413,112.89,112.7048,112.773,30966.0
2021-12-31 11:10:00,115.7,115.96,115.69,115.91,19171.0,112.7633,113.0167,112.7535,112.968,19171.0
2021-12-31 11:20:00,115.91,115.95,115.71,115.72,17344.0,112.968,113.0069,112.773,112.7828,17344.0
2021-12-31 11:30:00,115.73,116.0,115.72,115.87,29830.0,112.7925,113.0557,112.7828,112.929,29830.0
2021-12-31 11:40:00,115.87,115.95,115.79,115.95,28252.0,112.929,113.0069,112.851,113.0069,28252.0
2021-12-31 11:50:00,115.96,115.96,115.79,115.9,26686.0,113.0167,113.0167,112.851,112.9582,26686.0
2021-12-31 12:00:00,115.88,116.14,115.84,116.14,19762.0,112.9387,113.1921,112.8997,113.1921,19762.0
2021-12-31 12:10:00,116.14,116.24,115.82,115.88,37344.0,113.1921,113.2896,112.8802,112.9387,37344.0
2021-12-31 12:20:00,115.89,116.0,115.85,115.86,23917.0,112.9485,113.0557,112.9095,112.9192,23917.0
2021-12-31 12:30:00,115.85,115.92,115.63,115.72,37453.0,112.9095,112.9777,112.6951,112.7828,37453.0
2021-12-31 12:40:00,115.69,115.75,115.54,115.58,30747.0,112.7535,112.812,112.6073,112.6463,30747.0
2021-12-31 12:50:00,115.57,115.58,115.38,115.53,62925.0,112.6366,112.6463,112.4514,112.5976,62925.0
2021-12-31 13:00:00,115.53,115.75,115.45,115.73,71390.0,112.5976,112.812,112.5196,112.7925,71390.0
2021-12-31 13:10:00,115.75,115.9,115.73,115.79,24158.0,112.812,112.9582,112.7925,112.851,24158.0
2021-12-31 13:20:00,115.79,115.87,115.76,115.84,22747.0,112.851,112.929,112.8218,112.8997,22747.0
2021-12-31 13:30:00,115.83,115.98,115.74,115.83,25885.0,112.89,113.0362,112.8023,112.89,25885.0
2021-12-31 13:40:00,115.8,115.83,115.66,115.83,28589.0,112.8607,112.89,112.7243,112.89,28589.0
2021-12-31 13:50:00,115.86,116.02,115.82,115.96,28016.0,112.9192,113.0752,112.8802,113.0167,28016.0
2021-12-31 14:00:00,115.95,116.04,115.75,115.92,40276.0,113.0069,113.0947,112.812,112.9777,40276.0
2021-12-31 14:10:00,115.93,116.01,115.91,116.01,20883.0,112.9874,113.0654,112.968,113.0654,20883.0
2021-12-31 14:20:00,116.02,116.15,115.96,116.08,26446.0,113.0752,113.2019,113.0167,113.1336,26446.0
2021-12-31 14:30:00,116.08,116.09,115.94,115.94,30261.0,113.1336,113.1434,112.9972,112.9972,30261.0
2021-12-31 14:40:00,115.97,116.1,115.91,116.0,43090.0,113.0264,113.1531,112.968,113.0557,43090.0
2021-12-31 14:50:00,116.01,116.19,116.0,116.13,33315.0,113.0654,113.2408,113.0557,113.1824,33315.0
2021-12-31 15:00:00,116.14,116.41,116.13,116.36,26808.0,113.1921,113.4553,113.1824,113.4065,26808.0
2021-12-31 15:10:00,116.37,116.37,116.25,116.33,27761.0,113.4163,113.4163,113.2993,113.3773,27761.0
2021-12-31 15:20:00,116.32,116.37,116.2,116.34,29958.0,113.3675,113.4163,113.2506,113.387,29958.0
2021-12-31 15:30:00,116.33,116.35,116.13,116.29,53940.0,113.3773,113.3968,113.1824,113.3383,53940.0
2021-12-31 15:40:00,116.27,116.45,116.25,116.33,79481.0,113.3188,113.4942,113.2993,113.3773,79481.0
2021-12-31 15:50:00,116.34,116.34,115.86,115.99,338460.0,113.387,113.387,112.9192,113.0459,338460.0
2022-01-03 09:30:00,115.76,116.06,115.18,115.79,225445.0,112.8218,113.1141,112.2565,112.851,225445.0
2022-01-03 09:40:00,115.79,116.09,115.24,115.34,102757.0,112.851,113.1434,112.315,112.4124,102757.0
2022-01-03 09:50:00,115.36,115.81,115.0,115.04,212760.0,112.4319,112.8705,112.0811,112.12,212760.0
2022-01-03 10:00:00,115.07,115.26,114.81,115.14,123941.0,112.1493,112.3345,111.8959,112.2175,123941.0
2022-01-03 10:10:00,115.15,115.59,115.1,115.38,148593.0,112.2272,112.6561,112.1785,112.4514,148593.0
2022-01-03 10:20:00,115.41,115.61,115.3,115.5,115848.0,112.4806,112.6756,112.3734,112.5684,115848.0
2022-01-03 10:30:00,115.5,115.71,115.42,115.56,174749.0,112.5684,112.773,112.4904,112.6268,174749.0
2022-01-03 10:40:00,115.58,115.68,115.16,115.22,68562.0,112.6463,112.7438,112.237,112.2955,68562.0
2022-01-03 10:50:00,115.23,115.5,115.2,115.38,53401.0,112.3052,112.5684,112.276,112.4514,53401.0
2022-01-03 11:00:00,115.37,115.48,115.12,115.14,67911.0,112.4417,112.5489,112.198,112.2175,67911.0
2022-01-03 11:10:00,115.16,115.27,114.8,114.9,57881.0,112.237,112.3442,111.8861,111.9836,57881.0
2022-01-03 11:20:00,114.9,114.93,114.65,114.89,68030.0,111.9836,112.0128,111.7399,111.9738,68030.0
2022-01-03 11:30:00,114.86,114.97,114.72,114.75,49791.0,111.9446,112.0518,111.8082,111.8374,49791.0
2022-01-03 11:40:00,114.71,114.81,114.67,114.68,56888.0,111.7984,111.8959,111.7594,111.7692,56888.0
2022-01-03 11:50:00,114.66,114.71,114.34,114.48,61702.0,111.7497,111.7984,111.4378,111.5743,61702.0
2022-01-03 12:00:00,114.49,114.56,114.36,114.5,57994.0,111.584,111.6522,111.4573,111.5937,57994.0
2022-01-03 12:10:00,114.52,114.65,114.31,114.36,46908.0,111.6132,111.7399,111.4086,111.4573,46908.0
2022-01-03 12:20:00,114.35,114.46,114.31,114.45,70509.0,111.4476,111.5548,111.4086,111.545,70509.0
2022-01-03 12:30:00,114.45,114.56,114.41,114.5,46462.0,111.545,111.6522,111.506,111.5937,46462.0
2022-01-03 12:40:00,114.51,114.54,114.27,114.28,58657.0,111.6035,111.6327,111.3696,111.3793,58657.0
2022-01-03 12:50:00,114.3,114.37,114.23,114.34,65442.0,111.3988,111.467,111.3306,111.4378,65442.0
2022-01-03 13:00:00,114.35,114.39,114.2,114.38,39345.0,111.4476,111.4865,111.3014,111.4768,39345.0
2022-01-03 13:10:00,114.36,114.37,114.21,114.24,67293.0,111.4573,111.467,111.3111,111.3403,67293.0
2022-01-03 13:20:00,114.25,114.37,114.15,114.25,116235.0,111.3501,111.467,111.2526,111.3501,116235.0
2022-01-03 13:30:00,114.25,114.31,114.17,114.25,61010.0,111.3501,111.4086,111.2721,111.3501,61010.0
2022-01-03 13:40:00,114.27,114.52,114.16,114.25,137318.0,111.3696,111.6132,111.2624,111.3501,137318.0
2022-01-03 13:50:00,114.26,114.32,114.23,114.28,62299.0,111.3598,111.4183,111.3306,111.3793,62299.0
2022-01-03 14:00:00,114.26,114.54,114.21,114.46,88963.0,111.3598,111.6327,111.3111,111.5548,88963.0
2022-01-03 14:10:00,114.49,114.53,114.4,114.42,50738.0,111.584,111.623,111.4963,111.5158,50738.0
2022-01-03 14:20:00,114.4,114.52,114.38,114.46,66011.0,111.4963,111.6132,111.4768,111.5548,66011.0
2022-01-03 14:30:00,114.49,114.59,114.43,114.48,82271.0,111.584,111.6815,111.5255,111.5743,82271.0
2022-01-03 14:40:00,114.5,114.61,114.44,114.5,122489.0,111.5937,111.701,111.5353,111.5937,122489.0
2022-01-03 14:50:00,114.5,114.6,114.41,114.53,137900.0,111.5937,111.6912,111.506,111.623,137900.0
2022-01-03 15:00:00,114.54,114.59,114.43,114.48,148221.0,111.6327,111.6815,111.5255,111.5743,148221.0
2022-01-03 15:10:00,114.49,114.58,114.33,114.41,124103.0,111.584,111.6717,111.4281,111.506,124103.0
2022-01-03 15:20:00,114.43,114.62,114.33,114.61,221946.0,111.5255,111.7107,111.4281,111.701,221946.0
2022-01-03 15:30:00,114.61,114.81,114.52,114.67,116841.0,111.701,111.8959,111.6132,111.7594,116841.0
2022-01-03 15:40:00,114.66,114.67,114.46,114.62,158643.0,111.7497,111.7594,111.5548,111.7107,158643.0
2022-01-03 15:50:00,114.6,114.71,114.27,114.42,608373.0,111.6912,111.7984,111.3696,111.5158,608373.0
2022-01-04 09:30:00,114.68,114.88,113.79,113.8,170930.0,111.7692,111.9641,110.9018,110.9115,170930.0
2022-01-04 09:40:00,113.74,113.97,113.01,113.06,104193.0,110.853,111.0772,110.1416,110.1903,104193.0
2022-01-04 09:50:00,113.03,113.76,112.94,113.3,187769.0,110.1611,110.8725,110.0733,110.4242,187769.0
2022-01-04 10:00:00,113.31,113.76,113.18,113.48,136182.0,110.4339,110.8725,110.3072,110.5996,136182.0
2022-01-04 10:10:00,113.5,113.53,112.8,113.06,101990.0,110.6191,110.6484,109.9369,110.1903,101990.0
2022-01-04 10:20:00,113.08,113.16,112.8,113.03,114860.0,110.2098,110.2878,109.9369,110.1611,114860.0
2022-01-04 10:30:00,113.02,113.15,112.8,113.02,203372.0,110.1513,110.278,109.9369,110.1513,203372.0
2022-01-04 10:40:00,113.02,113.23,112.73,113.0,214681.0,110.1513,110.356,109.8687,110.1318,214681.0
2022-01-04 10:50:00,113.01,113.42,113.0,113.15,184847.0,110.1416,110.5412,110.1318,110.278,184847.0
2022-01-04 11:00:00,113.19,113.19,112.59,112.7,86578.0,110.317,110.317,109.7322,109.8394,86578.0
2022-01-04 11:10:00,112.68,112.8,112.46,112.51,73498.0,109.8199,109.9369,109.6055,109.6543,73498.0
2022-01-04 11:20:00,112.47,112.97,112.47,112.94,107116.0,109.6153,110.1026,109.6153,110.0733,107116.0
2022-01-04 11:30:00,112.93,112.95,112.51,112.78,76317.0,110.0636,110.0831,109.6543,109.9174,76317.0
2022-01-04 11:40:00,112.76,112.77,112.59,112.65,113750.0,109.8979,109.9077,109.7322,109.7907,113750.0
2022-01-04 11:50:00,112.66,112.82,112.32,112.35,108537.0,109.8004,109.9564,109.4691,109.4983,108537.0
2022-01-04 12:00:00,112.36,112.54,112.27,112.45,75466.0,109.5081,109.6835,109.4203,109.5958,75466.0
2022-01-04 12:10:00,112.46,112.58,112.37,112.41,83445.0,109.6055,109.7225,109.5178,109.5568,83445.0
2022-01-04 12:20:00,112.41,112.53,112.28,112.46,195176.0,109.5568,109.6737,109.4301,109.6055,195176.0
2022-01-04 12:30:00,112.46,112.51,112.21,112.27,86343.0,109.6055,109.6543,109.3619,109.4203,86343.0
2022-01-04 12:40:00,112.29,112.55,112.12,112.41,72505.0,109.4398,109.6932,109.2742,109.5568,72505.0
2022-01-04 12:50:00,112.39,112.48,112.23,112.43,77770.0,109.5373,109.625,109.3814,109.5763,77770.0
2022-01-04 13:00:00,112.42,112.44,112.25,112.31,52235.0,109.5665,109.586,109.4009,109.4593,52235.0
2022-01-04 13:10:00,112.26,112.31,112.16,112.16,35683.0,109.4106,109.4593,109.3131,109.3131,35683.0
2022-01-04 13:20:00,112.2,112.2,112.02,112.17,146581.0,109.3521,109.3521,109.1767,109.3229,146581.0
2022-01-04 13:30:00,112.18,112.42,111.96,112.38,214455.0,109.3326,109.5665,109.1182,109.5276,214455.0
2022-01-04 13:40:00,112.37,112.75,112.28,112.75,50112.0,109.5178,109.8882,109.4301,109.8882,50112.0
2022-01-04 13:50:00,112.75,112.8,112.64,112.78,52399.0,109.8882,109.9369,109.781,109.9174,52399.0
2022-01-04 14:00:00,112.77,113.04,112.74,112.95,51643.0,109.9077,110.1708,109.8784,110.0831,51643.0
2022-01-04 14:10:00,112.97,112.99,112.64,112.66,85503.0,110.1026,110.1221,109.781,109.8004,85503.0
2022-01-04 14:20:00,112.66,112.84,112.65,112.82,106172.0,109.8004,109.9759,109.7907,109.9564,106172.0
2022-01-04 14:30:00,112.83,113.38,112.83,113.27,124470.0,109.9661,110.5022,109.9661,110.395,124470.0
2022-01-04 14:40:00,113.27,113.42,113.18,113.37,92277.0,110.395,110.5412,110.3072,110.4924,92277.0
2022-01-04 14:50:00,113.38,113.59,113.33,113.59,94048.0,110.5022,110.7068,110.4534,110.7068,94048.0
2022-01-04 15:00:00,113.61,113.87,113.56,113.87,79713.0,110.7263,110.9797,110.6776,110.9797,79713.0
2022-01-04 15:10:00,113.86,114.21,113.85,114.21,89426.0,110.97,111.3111,110.9602,111.3111,89426.0
2022-01-04 15:20:00,114.21,114.34,113.92,113.97,105712.0,111.3111,111.4378,111.0285,111.0772,105712.0
2022-01-04 15:30:00,113.97,114.18,113.88,113.99,121996.0,111.0772,111.2819,110.9895,111.0967,121996.0
2022-01-04 15:40:00,114.0,114.23,113.99,114.19,101708.0,111.1064,111.3306,111.0967,111.2916,101708.0
2022-01-04 15:50:00,114.21,114.24,113.92,114.07,427913.0,111.3111,111.3403,111.0285,111.1747,427913.0
2022-01-05 09:30:00,114.81,115.6,114.38,115.43,186444.0,111.8959,112.6658,111.4768,112.5001,186444.0
2022-01-05 09:40:00,115.46,116.45,115.33,116.09,223127.0,112.5294,113.4942,112.4027,113.1434,223127.0
2022-01-05 09:50:00,116.12,116.71,116.04,116.28,208709.0,113.1726,113.7476,113.0947,113.3286,208709.0
2022-01-05 10:00:00,116.22,116.85,115.86,116.16,128791.0,113.2701,113.8841,112.9192,113.2116,128791.0
2022-01-05 10:10:00,116.14,116.27,116.06,116.24,62360.0,113.1921,113.3188,113.1141,113.2896,62360.0
2022-01-05 10:20:00,116.23,116.53,116.15,116.38,56518.0,113.2798,113.5722,113.2019,113.426,56518.0
2022-01-05 10:30:00,116.41,116.62,116.06,116.46,66817.0,113.4553,113.6599,113.1141,113.504,66817.0
2022-01-05 10:40:00,116.46,116.89,116.45,116.69,253645.0,113.504,113.9231,113.4942,113.7282,253645.0
2022-01-05 10:50:00,116.71,117.46,116.64,117.18,511773.0,113.7476,114.4786,113.6794,114.2057,511773.0
2022-01-05 11:00:00,117.21,117.58,117.1,117.41,86028.0,114.235,114.5956,114.1277,114.4299,86028.0
2022-01-05 11:10:00,117.4,117.55,117.18,117.37,137738.0,114.4201,114.5663,114.2057,114.3909,137738.0
2022-01-05 11:20:00,117.35,117.55,117.19,117.44,92336.0,114.3714,114.5663,114.2155,114.4591,92336.0
2022-01-05 11:30:00,117.43,117.74,117.31,117.7,44438.0,114.4494,114.7515,114.3324,114.7125,44438.0
2022-01-05 11:40:00,117.72,117.72,117.25,117.4,66090.0,114.732,114.732,114.2739,114.4201,66090.0
2022-01-05 11:50:00,117.38,117.68,117.33,117.58,182500.0,114.4006,114.693,114.3519,114.5956,182500.0
2022-01-05 12:00:00,117.59,117.88,117.54,117.88,62228.0,114.6053,114.888,114.5566,114.888,62228.0
2022-01-05 12:10:00,117.86,118.23,117.72,117.93,224882.0,114.8685,115.2291,114.732,114.9367,224882.0
2022-01-05 12:20:00,117.92,118.15,117.83,118.08,111596.0,114.9269,115.1511,114.8392,115.0829,111596.0
2022-01-05 12:30:00,118.08,118.17,117.73,117.86,211073.0,115.0829,115.1706,114.7418,114.8685,211073.0
2022-01-05 12:40:00,117.87,117.99,117.33,117.47,126995.0,114.8782,114.9952,114.3519,114.4884,126995.0
2022-01-05 12:50:00,117.49,118.11,117.49,118.06,58915.0,114.5079,115.1121,114.5079,115.0634,58915.0
2022-01-05 13:00:00,118.05,118.05,117.83,117.88,68049.0,115.0536,115.0536,114.8392,114.888,68049.0
2022-01-05 13:10:00,117.88,118.04,117.51,117.67,95589.0,114.888,115.0439,114.5273,114.6833,95589.0
2022-01-05 13:20:00,117.63,117.7,117.56,117.62,34556.0,114.6443,114.7125,114.5761,114.6346,34556.0
2022-01-05 13:30:00,117.62,117.67,117.38,117.44,49020.0,114.6346,114.6833,114.4006,114.4591,49020.0
2022-01-05 13:40:00,117.44,117.5,117.11,117.19,60080.0,114.4591,114.5176,114.1375,114.2155,60080.0
2022-01-05 13:50:00,117.19,117.4,117.1,117.35,83051.0,114.2155,114.4201,114.1277,114.3714,83051.0
2022-01-05 14:00:00,117.31,117.36,116.89,116.89,76326.0,114.3324,114.3811,113.9231,113.9231,76326.0
2022-01-05 14:10:00,116.85,117.01,116.49,116.54,83723.0,113.8841,114.04,113.5332,113.582,83723.0
2022-01-05 14:20:00,116.55,116.87,116.52,116.73,48445.0,113.5917,113.9036,113.5625,113.7671,48445.0
2022-01-05 14:30:00,116.7,116.76,116.37,116.42,52900.0,113.7379,113.7964,113.4163,113.465,52900.0
2022-01-05 14:40:00,116.45,116.45,116.14,116.39,51112.0,113.4942,113.4942,113.1921,113.4358,51112.0
2022-01-05 14:50:00,116.39,116.64,116.38,116.55,36761.0,113.4358,113.6794,113.426,113.5917,36761.0
2022-01-05 15:00:00,116.54,116.75,116.38,116.75,57419.0,113.582,113.7866,113.426,113.7866,57419.0
2022-01-05 15:10:00,116.73,116.8,116.19,116.26,67407.0,113.7671,113.8354,113.2408,113.3091,67407.0
2022-01-05 15:20:00,116.27,116.47,116.1,116.27,78667.0,113.3188,113.5137,113.1531,113.3188,78667.0
2022-01-05 15:30:00,116.25,116.38,116.13,116.32,116934.0,113.2993,113.426,113.1824,113.3675,116934.0
2022-01-05 15:40:00,116.32,116.35,115.92,116.01,96856.0,113.3675,113.3968,112.9777,113.0654,96856.0
2022-01-05 15:50:00,115.99,116.01,115.22,115.34,598497.0,113.0459,113.0654,112.2955,112.4124,598497.0
2022-01-06 09:30:00,116.03,116.36,115.47,116.14,101939.0,113.0849,113.4065,112.5391,113.1921,101939.0
2022-01-06 09:40:00,116.16,116.27,115.64,116.03,57149.0,113.2116,113.3188,112.7048,113.0849,57149.0
2022-01-06 09:50:00,116.05,116.12,115.23,115.23,70941.0,113.1044,113.1726,112.3052,112.3052,70941.0
2022-01-06 10:00:00,115.29,115.29,114.66,114.66,36906.0,112.3637,112.3637,111.7497,111.7497,36906.0
2022-01-06 10:10:00,114.64,115.07,114.54,114.92,67578.0,111.7302,112.1493,111.6327,112.0031,67578.0
2022-01-06 10:20:00,114.96,115.21,114.91,114.99,53609.0,112.0421,112.2857,111.9933,112.0713,53609.0
2022-01-06 10:30:00,115.01,115.77,114.99,115.72,96630.0,112.0908,112.8315,112.0713,112.7828,96630.0
2022-01-06 10:40:00,115.68,116.28,115.62,116.15,200855.0,112.7438,113.3286,112.6853,113.2019,200855.0
2022-01-06 10:50:00,116.18,116.36,115.87,116.0,28056.0,113.2311,113.4065,112.929,113.0557,28056.0
2022-01-06 11:00:00,116.0,116.57,115.77,116.44,63029.0,113.0557,113.6112,112.8315,113.4845,63029.0
2022-01-06 11:10:00,116.47,116.89,116.28,116.4,50507.0,113.5137,113.9231,113.3286,113.4455,50507.0
2022-01-06 11:20:00,116.39,116.58,116.28,116.48,26971.0,113.4358,113.6209,113.3286,113.5235,26971.0
2022-01-06 11:30:00,116.47,116.47,115.89,116.0,27929.0,113.5137,113.5137,112.9485,113.0557,27929.0
2022-01-06 11:40:00,116.02,116.39,115.99,116.33,31305.0,113.0752,113.4358,113.0459,113.3773,31305.0
2022-01-06 11:50:00,116.35,116.53,116.28,116.43,33365.0,113.3968,113.5722,113.3286,113.4748,33365.0
2022-01-06 12:00:00,116.45,116.47,115.56,115.83,33890.0,113.4942,113.5137,112.6268,112.89,33890.0
2022-01-06 12:10:00,115.82,116.0,115.67,115.78,45498.0,112.8802,113.0557,112.734,112.8413,45498.0
2022-01-06 12:20:00,115.82,116.34,115.82,116.34,38690.0,112.8802,113.387,112.8802,113.387,38690.0
2022-01-06 12:30:00,116.33,116.39,116.2,116.29,24828.0,113.3773,113.4358,113.2506,113.3383,24828.0
2022-01-06 12:40:00,116.27,116.59,116.24,116.53,29778.0,113.3188,113.6307,113.2896,113.5722,29778.0
2022-01-06 12:50:00,116.55,116.65,116.47,116.56,44419.0,113.5917,113.6892,113.5137,113.6015,44419.0
2022-01-06 13:00:00,116.55,116.77,116.47,116.67,58291.0,113.5917,113.8061,113.5137,113.7087,58291.0
2022-01-06 13:10:00,116.67,116.67,116.2,116.21,25194.0,113.7087,113.7087,113.2506,113.2603,25194.0
2022-01-06 13:20:00,116.19,116.24,115.94,116.15,46377.0,113.2408,113.2896,112.9972,113.2019,46377.0
2022-01-06 13:30:00,116.13,116.32,116.1,116.32,18524.0,113.1824,113.3675,113.1531,113.3675,18524.0
2022-01-06 13:40:00,116.3,116.44,116.24,116.32,26260.0,113.3481,113.4845,113.2896,113.3675,26260.0
2022-01-06 13:50:00,116.35,116.39,116.14,116.14,47914.0,113.3968,113.4358,113.1921,113.1921,47914.0
2022-01-06 14:00:00,116.16,116.19,115.88,115.88,32479.0,113.2116,113.2408,112.9387,112.9387,32479.0
2022-01-06 14:10:00,115.89,116.04,115.75,115.96,61078.0,112.9485,113.0947,112.812,113.0167,61078.0
2022-01-06 14:20:00,115.96,116.0,115.6,115.84,53960.0,113.0167,113.0557,112.6658,112.8997,53960.0
2022-01-06 14:30:00,115.85,115.98,115.58,115.75,45439.0,112.9095,113.0362,112.6463,112.812,45439.0
2022-01-06 14:40:00,115.74,115.8,115.65,115.73,34384.0,112.8023,112.8607,112.7146,112.7925,34384.0
2022-01-06 14:50:00,115.72,115.93,115.68,115.92,31703.0,112.7828,112.9874,112.7438,112.9777,31703.0
2022-01-06 15:00:00,115.89,116.22,115.89,116.0,41848.0,112.9485,113.2701,112.9485,113.0557,41848.0
2022-01-06 15:10:00,115.99,116.02,115.73,115.83,56992.0,113.0459,113.0752,112.7925,112.89,56992.0
2022-01-06 15:20:00,115.85,115.96,115.84,115.92,65599.0,112.9095,113.0167,112.8997,112.9777,65599.0
2022-01-06 15:30:00,115.91,115.95,115.69,115.8,86265.0,112.968,113.0069,112.7535,112.8607,86265.0
2022-01-06 15:40:00,115.8,115.82,115.52,115.58,109281.0,112.8607,112.8802,112.5879,112.6463,109281.0
2022-01-06 15:50:00,115.59,115.62,115.25,115.6,299797.0,112.6561,112.6853,112.3247,112.6658,299797.0
2022-01-07 09:30:00,112.0,113.54,110.64,113.12,697802.0,109.1572,110.6581,107.8317,110.2488,697802.0
2022-01-07 09:40:00,113.09,113.09,110.93,111.03,337875.0,110.2195,110.2195,108.1144,108.2118,337875.0
2022-01-07 09:50:00,111.06,111.67,110.72,110.93,151705.0,108.2411,108.8356,107.9097,108.1144,151705.0
2022-01-07 10:00:00,110.96,111.02,109.39,109.53,329180.0,108.1436,108.2021,106.6134,106.7499,329180.0
2022-01-07 10:10:00,109.54,109.73,109.14,109.3,286258.0,106.7596,106.9448,106.3698,106.5257,286258.0
2022-01-07 10:20:00,109.3,110.51,108.82,110.24,387648.0,106.5257,107.705,106.0579,107.4419,387648.0
2022-01-07 10:30:00,110.2,110.34,109.8,110.14,202110.0,107.4029,107.5393,107.013,107.3444,202110.0
2022-01-07 10:40:00,110.13,110.32,109.76,109.9,295646.0,107.3347,107.5198,106.9741,107.1105,295646.0
2022-01-07 10:50:00,109.9,110.3,109.88,110.0,334195.0,107.1105,107.5003,107.091,107.208,334195.0
2022-01-07 11:00:00,110.0,110.06,109.59,109.79,246858.0,107.208,107.2664,106.8084,107.0033,246858.0
2022-01-07 11:10:00,109.8,110.28,109.72,110.17,232052.0,107.013,107.4809,106.9351,107.3736,232052.0
2022-01-07 11:20:00,110.18,110.34,110.12,110.21,301598.0,107.3834,107.5393,107.3249,107.4126,301598.0
2022-01-07 11:30:00,110.2,110.22,108.64,108.73,348927.0,107.4029,107.4224,105.8825,105.9702,348927.0
2022-01-07 11:40:00,108.74,109.78,108.74,109.76,288111.0,105.9799,106.9935,105.9799,106.9741,288111.0
2022-01-07 11:50:00,109.76,109.81,109.3,109.51,86194.0,106.9741,107.0228,106.5257,106.7304,86194.0
2022-01-07 12:00:00,109.49,109.5,109.03,109.17,89207.0,106.7109,106.7207,106.2626,106.399,89207.0
2022-01-07 12:10:00,109.19,109.43,108.97,109.39,135276.0,106.4185,106.6524,106.2041,106.6134,135276.0
2022-01-07 12:20:00,109.4,109.53,109.04,109.13,115716.0,106.6232,106.7499,106.2723,106.36,115716.0
2022-01-07 12:30:00,109.12,109.36,109.1,109.24,83113.0,106.3503,106.5842,106.3308,106.4673,83113.0
2022-01-07 12:40:00,109.21,109.26,108.79,108.82,127948.0,106.438,106.4867,106.0287,106.0579,127948.0
2022-01-07 12:50:00,108.8,109.07,108.56,108.91,184985.0,106.0384,106.3016,105.8045,106.1456,184985.0
2022-01-07 13:00:00,108.92,108.92,108.55,108.83,305927.0,106.1554,106.1554,105.7948,106.0677,305927.0
2022-01-07 13:10:00,108.82,109.12,108.78,109.0,161068.0,106.0579,106.3503,106.0189,106.2333,161068.0
2022-01-07 13:20:00,109.01,109.48,108.95,109.42,105469.0,106.2431,106.7012,106.1846,106.6427,105469.0
2022-01-07 13:30:00,109.46,110.11,109.4,110.06,141684.0,106.6817,107.3152,106.6232,107.2664,141684.0
2022-01-07 13:40:00,110.06,110.48,109.92,109.98,250346.0,107.2664,107.6758,107.13,107.1885,250346.0
2022-01-07 13:50:00,109.97,110.14,109.81,110.05,109737.0,107.1787,107.3444,107.0228,107.2567,109737.0
2022-01-07 14:00:00,110.03,110.21,109.68,109.9,78247.0,107.2372,107.4126,106.8961,107.1105,78247.0
2022-01-07 14:10:00,109.91,110.14,109.85,109.88,147880.0,107.1202,107.3444,107.0618,107.091,147880.0
2022-01-07 14:20:00,109.87,110.09,109.87,110.04,74101.0,107.0813,107.2957,107.0813,107.2469,74101.0
2022-01-07 14:30:00,110.04,110.29,109.99,110.29,116902.0,107.2469,107.4906,107.1982,107.4906,116902.0
2022-01-07 14:40:00,110.3,110.37,110.08,110.1,94176.0,107.5003,107.5686,107.2859,107.3054,94176.0
2022-01-07 14:50:00,110.09,110.36,110.07,110.2,107182.0,107.2957,107.5588,107.2762,107.4029,107182.0
2022-01-07 15:00:00,110.2,110.48,110.19,110.31,91267.0,107.4029,107.6758,107.3931,107.5101,91267.0
2022-01-07 15:10:00,110.33,110.33,110.16,110.24,84641.0,107.5296,107.5296,107.3639,107.4419,84641.0
2022-01-07 15:20:00,110.23,110.27,110.01,110.13,174515.0,107.4321,107.4711,107.2177,107.3347,174515.0
2022-01-07 15:30:00,110.12,110.31,110.01,110.03,187407.0,107.3249,107.5101,107.2177,107.2372,187407.0
2022-01-07 15:40:00,110.04,110.22,109.9,110.06,182322.0,107.2469,107.4224,107.1105,107.2664,182322.0
2022-01-07 15:50:00,110.06,110.25,109.68,109.73,633562.0,107.2664,107.4516,106.8961,106.9448,633562.0
2022-01-10 09:30:00,109.5,109.62,108.78,109.29,232543.0,106.7207,106.8376,106.0189,106.516,232543.0
2022-01-10 09:40:00,109.33,109.43,107.33,107.34,234600.0,106.555,106.6524,104.6057,104.6155,234600.0
2022-01-10 09:50:00,107.37,107.37,106.24,106.55,356811.0,104.6447,104.6447,103.5434,103.8455,356811.0
2022-01-10 10:00:00,106.53,107.03,106.09,106.82,214939.0,103.826,104.3133,103.3972,104.1087,214939.0
2022-01-10 10:10:00,106.79,109.03,106.27,106.27,228868.0,104.0794,106.2626,103.5726,103.5726,228868.0
2022-01-10 10:20:00,106.33,108.9,105.44,105.46,179791.0,103.6311,106.1359,102.7637,102.7832,179791.0
2022-01-10 10:30:00,105.47,105.55,104.89,105.09,230890.0,102.7929,102.8709,102.2277,102.4226,230890.0
2022-01-10 10:40:00,105.1,105.23,104.64,104.74,172344.0,102.4323,102.559,101.984,102.0815,172344.0
2022-01-10 10:50:00,104.78,104.92,104.24,104.81,232234.0,102.1205,102.2569,101.5942,102.1497,232234.0
2022-01-10 11:00:00,104.81,105.05,104.16,104.22,175416.0,102.1497,102.3836,101.5162,101.5747,175416.0
2022-01-10 11:10:00,104.2,104.94,104.1,104.92,288564.0,101.5552,102.2764,101.4577,102.2569,288564.0
2022-01-10 11:20:00,104.93,105.89,104.93,105.63,505859.0,102.2667,103.2023,102.2667,102.9489,505859.0
2022-01-10 11:30:00,105.61,106.42,105.54,106.36,149397.0,102.9294,103.7188,102.8612,103.6604,149397.0
2022-01-10 11:40:00,106.36,106.36,105.39,105.54,121569.0,103.6604,103.6604,102.715,102.8612,121569.0
2022-01-10 11:50:00,105.53,105.53,105.1,105.28,54273.0,102.8514,102.8514,102.4323,102.6078,54273.0
2022-01-10 12:00:00,105.26,105.29,104.79,104.82,94695.0,102.5883,102.6175,102.1302,102.1594,94695.0
2022-01-10 12:10:00,104.82,104.99,104.76,104.91,46256.0,102.1594,102.3251,102.101,102.2472,46256.0
2022-01-10 12:20:00,104.89,104.89,104.57,104.57,50305.0,102.2277,102.2277,101.9158,101.9158,50305.0
2022-01-10 12:30:00,104.56,104.62,104.44,104.53,100485.0,101.906,101.9645,101.7891,101.8768,100485.0
2022-01-10 12:40:00,104.53,104.76,104.37,104.53,74213.0,101.8768,102.101,101.7209,101.8768,74213.0
2022-01-10 12:50:00,104.53,105.2,104.41,104.88,83916.0,101.8768,102.5298,101.7598,102.2179,83916.0
2022-01-10 13:00:00,104.87,105.07,104.77,104.85,64838.0,102.2082,102.4031,102.1107,102.1887,64838.0
2022-01-10 13:10:00,104.87,105.21,104.85,104.97,68991.0,102.2082,102.5395,102.1887,102.3056,68991.0
2022-01-10 13:20:00,104.97,105.41,104.92,105.37,67633.0,102.3056,102.7345,102.2569,102.6955,67633.0
2022-01-10 13:30:00,105.37,105.67,105.22,105.44,133867.0,102.6955,102.9879,102.5493,102.7637,133867.0
2022-01-10 13:40:00,105.42,105.6,105.32,105.5,98806.0,102.7442,102.9196,102.6468,102.8222,98806.0
2022-01-10 13:50:00,105.49,105.91,105.49,105.67,115164.0,102.8124,103.2218,102.8124,102.9879,115164.0
2022-01-10 14:00:00,105.66,105.71,105.37,105.52,111929.0,102.9781,103.0269,102.6955,102.8417,111929.0
2022-01-10 14:10:00,105.51,105.6,105.36,105.45,47502.0,102.8319,102.9196,102.6857,102.7735,47502.0
2022-01-10 14:20:00,105.45,105.49,105.25,105.38,74213.0,102.7735,102.8124,102.5785,102.7052,74213.0
2022-01-10 14:30:00,105.37,105.66,105.34,105.48,223090.0,102.6955,102.9781,102.6662,102.8027,223090.0
2022-01-10 14:40:00,105.49,105.55,105.11,105.36,129756.0,102.8124,102.8709,102.4421,102.6857,129756.0
2022-01-10 14:50:00,105.36,105.39,104.84,105.03,88395.0,102.6857,102.715,102.1789,102.3641,88395.0
2022-01-10 15:00:00,105.04,105.25,104.73,104.86,70683.0,102.3739,102.5785,102.0717,102.1984,70683.0
2022-01-10 15:10:00,104.89,105.16,104.77,104.84,81380.0,102.2277,102.4908,102.1107,102.1789,81380.0
2022-01-10 15:20:00,104.83,105.13,104.82,104.98,91898.0,102.1692,102.4616,102.1594,102.3154,91898.0
2022-01-10 15:30:00,104.96,105.4,104.94,105.37,171727.0,102.2959,102.7247,102.2764,102.6955,171727.0
2022-01-10 15:40:00,105.39,105.63,105.27,105.37,204385.0,102.715,102.9489,102.598,102.6955,204385.0
2022-01-10 15:50:00,105.38,105.97,105.37,105.77,704663.0,102.7052,103.2803,102.6955,103.0853,704663.0
2022-01-11 09:30:00,107.5,107.52,105.69,106.07,273099.0,104.7714,104.7909,103.0074,103.3777,273099.0
2022-01-11 09:40:00,106.1,106.17,104.62,105.1,130344.0,103.407,103.4752,101.9645,102.4323,130344.0
2022-01-11 09:50:00,105.13,105.87,105.05,105.67,94645.0,102.4616,103.1828,102.3836,102.9879,94645.0
2022-01-11 10:00:00,105.73,106.56,105.69,106.3,202407.0,103.0463,103.8553,103.0074,103.6019,202407.0
2022-01-11 10:10:00,106.29,106.32,105.95,106.18,68946.0,103.5921,103.6214,103.2608,103.4849,68946.0
2022-01-11 10:20:00,106.15,106.59,105.92,106.28,107603.0,103.4557,103.8845,103.2315,103.5824,107603.0
2022-01-11 10:30:00,106.32,106.43,105.74,105.95,76631.0,103.6214,103.7286,103.0561,103.2608,76631.0
2022-01-11 10:40:00,105.94,106.09,105.69,105.83,70939.0,103.251,103.3972,103.0074,103.1438,70939.0
2022-01-11 10:50:00,105.77,106.25,105.77,106.21,70340.0,103.0853,103.5531,103.0853,103.5142,70340.0
2022-01-11 11:00:00,106.23,106.86,106.13,106.76,249691.0,103.5337,104.1477,103.4362,104.0502,249691.0
2022-01-11 11:10:00,106.78,107.52,106.78,107.08,156245.0,104.0697,104.7909,104.0697,104.3621,156245.0
2022-01-11 11:20:00,107.1,107.49,106.98,107.44,99949.0,104.3816,104.7617,104.2646,104.7129,99949.0
2022-01-11 11:30:00,107.45,108.25,107.41,108.25,163070.0,104.7227,105.5024,104.6837,105.5024,163070.0
2022-01-11 11:40:00,108.27,108.86,108.19,108.77,155085.0,105.5219,106.0969,105.4439,106.0092,155085.0
2022-01-11 11:50:00,108.79,108.9,108.34,108.77,125208.0,106.0287,106.1359,105.5901,106.0092,125208.0
2022-01-11 12:00:00,108.79,109.1,108.68,108.75,82637.0,106.0287,106.3308,105.9215,105.9897,82637.0
2022-01-11 12:10:00,108.72,109.09,108.61,109.08,122311.0,105.9605,106.3211,105.8532,106.3113,122311.0
2022-01-11 12:20:00,109.07,109.17,108.88,109.14,80150.0,106.3016,106.399,106.1164,106.3698,80150.0
2022-01-11 12:30:00,109.16,109.37,108.9,109.33,65906.0,106.3893,106.594,106.1359,106.555,65906.0
2022-01-11 12:40:00,109.32,109.45,108.98,108.98,64237.0,106.5452,106.6719,106.2139,106.2139,64237.0
2022-01-11 12:50:00,109.01,109.28,109.0,109.28,81004.0,106.2431,106.5062,106.2333,106.5062,81004.0
2022-01-11 13:00:00,109.29,109.39,109.02,109.06,74990.0,106.516,106.6134,106.2528,106.2918,74990.0
2022-01-11 13:10:00,109.05,109.2,109.0,109.16,62733.0,106.2821,106.4283,106.2333,106.3893,62733.0
2022-01-11 13:20:00,109.15,109.32,109.1,109.16,118981.0,106.3795,106.5452,106.3308,106.3893,118981.0
2022-01-11 13:30:00,109.19,109.64,109.18,109.6,56271.0,106.4185,106.8571,106.4088,106.8181,56271.0
2022-01-11 13:40:00,109.61,109.64,109.37,109.48,178049.0,106.8279,106.8571,106.594,106.7012,178049.0
2022-01-11 13:50:00,109.47,109.59,109.34,109.38,81176.0,106.6914,106.8084,106.5647,106.6037,81176.0
2022-01-11 14:00:00,109.39,109.65,109.24,109.5,155180.0,106.6134,106.8668,106.4673,106.7207,155180.0
2022-01-11 14:10:00,109.52,109.96,109.5,109.7,70202.0,106.7401,107.169,106.7207,106.9156,70202.0
2022-01-11 14:20:00,109.69,109.74,109.53,109.61,51647.0,106.9058,106.9546,106.7499,106.8279,51647.0
2022-01-11 14:30:00,109.59,109.88,109.59,109.87,45186.0,106.8084,107.091,106.8084,107.0813,45186.0
2022-01-11 14:40:00,109.85,110.36,109.81,110.3,216809.0,107.0618,107.5588,107.0228,107.5003,216809.0
2022-01-11 14:50:00,110.31,110.62,110.19,110.6,128257.0,107.5101,107.8122,107.3931,107.7927,128257.0
2022-01-11 15:00:00,110.62,111.0,110.59,110.8,140752.0,107.8122,108.1826,107.783,107.9877,140752.0
2022-01-11 15:10:00,110.82,110.87,110.45,110.48,163303.0,108.0071,108.0559,107.6465,107.6758,163303.0
2022-01-11 15:20:00,110.48,110.49,110.14,110.19,105729.0,107.6758,107.6855,107.3444,107.3931,105729.0
2022-01-11 15:30:00,110.19,110.74,110.11,110.68,135007.0,107.3931,107.9292,107.3152,107.8707,135007.0
2022-01-11 15:40:00,110.68,110.99,110.51,110.98,209729.0,107.8707,108.1728,107.705,108.1631,209729.0
2022-01-11 15:50:00,110.98,111.02,110.77,110.97,591927.0,108.1631,108.2021,107.9584,108.1533,591927.0
2022-01-12 09:30:00,111.5,111.84,109.97,110.37,178787.0,108.6699,109.0013,107.1787,107.5686,178787.0
2022-01-12 09:40:00,110.39,111.39,110.39,111.11,134941.0,107.5881,108.5627,107.5881,108.2898,134941.0
2022-01-12 09:50:00,111.13,112.0,111.08,111.95,131032.0,108.3093,109.1572,108.2605,109.1085,131032.0
2022-01-12 10:00:00,111.99,112.58,111.77,112.58,127702.0,109.1475,109.7225,108.933,109.7225,127702.0
2022-01-12 10:10:00,112.54,112.64,111.96,112.35,144496.0,109.6835,109.781,109.1182,109.4983,144496.0
2022-01-12 10:20:00,112.37,112.46,111.73,111.73,104934.0,109.5178,109.6055,108.8941,108.8941,104934.0
2022-01-12 10:30:00,111.76,111.76,111.08,111.13,54856.0,108.9233,108.9233,108.2605,108.3093,54856.0
2022-01-12 10:40:00,111.1,111.35,110.99,111.15,65587.0,108.28,108.5237,108.1728,108.3288,65587.0
2022-01-12 10:50:00,111.13,111.15,110.83,111.02,64993.0,108.3093,108.3288,108.0169,108.2021,64993.0
2022-01-12 11:00:00,110.96,111.02,110.69,110.72,34828.0,108.1436,108.2021,107.8804,107.9097,34828.0
2022-01-12 11:10:00,110.72,110.87,110.55,110.75,23857.0,107.9097,108.0559,107.744,107.9389,23857.0
2022-01-12 11:20:00,110.73,110.98,110.63,110.92,27565.0,107.9194,108.1631,107.822,108.1046,27565.0
2022-01-12 11:30:00,110.9,111.15,110.88,111.12,25203.0,108.0851,108.3288,108.0656,108.2995,25203.0
2022-01-12 11:40:00,111.17,111.31,111.02,111.08,29473.0,108.3483,108.4847,108.2021,108.2605,29473.0
2022-01-12 11:50:00,111.08,111.16,110.99,111.07,22477.0,108.2605,108.3385,108.1728,108.2508,22477.0
2022-01-12 12:00:00,111.05,111.13,110.85,110.93,32598.0,108.2313,108.3093,108.0364,108.1144,32598.0
2022-01-12 12:10:00,110.92,111.19,110.89,111.18,20999.0,108.1046,108.3678,108.0754,108.358,20999.0
2022-01-12 12:20:00,111.19,111.39,111.19,111.22,48560.0,108.3678,108.5627,108.3678,108.397,48560.0
2022-01-12 12:30:00,111.16,111.46,111.16,111.38,21681.0,108.3385,108.6309,108.3385,108.5529,21681.0
2022-01-12 12:40:00,111.38,111.38,111.11,111.21,18322.0,108.5529,108.5529,108.2898,108.3873,18322.0
2022-01-12 12:50:00,111.23,111.33,111.17,111.31,30172.0,108.4067,108.5042,108.3483,108.4847,30172.0
2022-01-12 13:00:00,111.28,111.28,110.97,111.09,23007.0,108.4555,108.4555,108.1533,108.2703,23007.0
2022-01-12 13:10:00,111.09,111.14,110.84,111.04,73671.0,108.2703,108.319,108.0266,108.2216,73671.0
2022-01-12 13:20:00,111.04,111.04,110.66,110.73,44606.0,108.2216,108.2216,107.8512,107.9194,44606.0
2022-01-12 13:30:00,110.72,110.95,110.62,110.91,45282.0,107.9097,108.1338,107.8122,108.0949,45282.0
2022-01-12 13:40:00,110.93,111.13,110.89,111.09,31217.0,108.1144,108.3093,108.0754,108.2703,31217.0
2022-01-12 13:50:00,111.07,111.12,110.89,111.04,33616.0,108.2508,108.2995,108.0754,108.2216,33616.0
2022-01-12 14:00:00,111.02,111.03,110.77,110.85,45691.0,108.2021,108.2118,107.9584,108.0364,45691.0
2022-01-12 14:10:00,110.84,111.16,110.84,111.13,42922.0,108.0266,108.3385,108.0266,108.3093,42922.0
2022-01-12 14:20:00,111.12,111.24,111.08,111.21,24868.0,108.2995,108.4165,108.2605,108.3873,24868.0
2022-01-12 14:30:00,111.22,111.23,110.96,110.99,19325.0,108.397,108.4067,108.1436,108.1728,19325.0
2022-01-12 14:40:00,110.99,110.99,110.81,110.96,21806.0,108.1728,108.1728,107.9974,108.1436,21806.0
2022-01-12 14:50:00,110.98,111.23,110.98,111.14,30232.0,108.1631,108.4067,108.1631,108.319,30232.0
2022-01-12 15:00:00,111.14,111.21,110.94,111.07,40364.0,108.319,108.3873,108.1241,108.2508,40364.0
2022-01-12 15:10:00,111.08,111.37,111.07,111.25,58516.0,108.2605,108.5432,108.2508,108.4262,58516.0
2022-01-12 15:20:00,111.23,111.3,111.02,111.25,37109.0,108.4067,108.475,108.2021,108.4262,37109.0
2022-01-12 15:30:00,111.25,111.25,110.8,110.85,60289.0,108.4262,108.4262,107.9877,108.0364,60289.0
2022-01-12 15:40:00,110.85,110.97,110.71,110.75,85466.0,108.0364,108.1533,107.8999,107.9389,85466.0
2022-01-12 15:50:00,110.75,110.97,110.73,110.87,381029.0,107.9389,108.1533,107.9194,108.0559,381029.0
2022-01-13 09:30:00,111.0,111.35,110.14,110.5,87610.0,108.1826,108.5237,107.3444,107.6953,87610.0
2022-01-13 09:40:00,110.57,110.59,109.8,110.13,33330.0,107.7635,107.783,107.013,107.3347,33330.0
2022-01-13 09:50:00,110.1,110.48,110.01,110.12,43635.0,107.3054,107.6758,107.2177,107.3249,43635.0
2022-01-13 10:00:00,110.14,110.21,109.68,109.68,69273.0,107.3444,107.4126,106.8961,106.8961,69273.0
2022-01-13 10:10:00,109.71,109.95,109.56,109.8,38075.0,106.9253,107.1592,106.7791,107.013,38075.0
2022-01-13 10:20:00,109.8,110.24,109.8,109.92,72318.0,107.013,107.4419,107.013,107.13,72318.0
2022-01-13 10:30:00,109.89,109.99,109.57,109.65,68767.0,107.1008,107.1982,106.7889,106.8668,68767.0
2022-01-13 10:40:00,109.68,110.42,109.65,110.34,50025.0,106.8961,107.6173,106.8668,107.5393,50025.0
2022-01-13 10:50:00,110.34,110.34,109.73,110.13,32484.0,107.5393,107.5393,106.9448,107.3347,32484.0
2022-01-13 11:00:00,110.12,110.42,109.98,110.4,45537.0,107.3249,107.6173,107.1885,107.5978,45537.0
2022-01-13 11:10:00,110.39,110.4,110.09,110.12,24091.0,107.5881,107.5978,107.2957,107.3249,24091.0
2022-01-13 11:20:00,110.13,110.58,110.13,110.44,33056.0,107.3347,107.7732,107.3347,107.6368,33056.0
2022-01-13 11:30:00,110.38,110.56,110.23,110.54,34970.0,107.5783,107.7537,107.4321,107.7343,34970.0
2022-01-13 11:40:00,110.57,110.85,110.57,110.72,20499.0,107.7635,108.0364,107.7635,107.9097,20499.0
2022-01-13 11:50:00,110.7,110.98,110.64,110.86,27444.0,107.8902,108.1631,107.8317,108.0461,27444.0
2022-01-13 12:00:00,110.86,110.94,110.67,110.94,45371.0,108.0461,108.1241,107.861,108.1241,45371.0
2022-01-13 12:10:00,110.94,111.1,110.7,110.77,89955.0,108.1241,108.28,107.8902,107.9584,89955.0
2022-01-13 12:20:00,110.79,111.04,110.7,111.03,57299.0,107.9779,108.2216,107.8902,108.2118,57299.0
2022-01-13 12:30:00,111.02,111.32,110.97,111.32,49751.0,108.2021,108.4945,108.1533,108.4945,49751.0
2022-01-13 12:40:00,111.33,111.46,111.04,111.1,61652.0,108.5042,108.6309,108.2216,108.28,61652.0
2022-01-13 12:50:00,111.09,111.09,110.93,111.04,66000.0,108.2703,108.2703,108.1144,108.2216,66000.0
2022-01-13 13:00:00,111.01,111.49,110.85,111.43,34493.0,108.1923,108.6601,108.0364,108.6017,34493.0
2022-01-13 13:10:00,111.42,111.52,111.23,111.41,36649.0,108.5919,108.6894,108.4067,108.5822,36649.0
2022-01-13 13:20:00,111.43,111.75,111.42,111.68,48365.0,108.6017,108.9135,108.5919,108.8453,48365.0
2022-01-13 13:30:00,111.7,111.7,111.41,111.6,26709.0,108.8648,108.8648,108.5822,108.7674,26709.0
2022-01-13 13:40:00,111.63,111.65,111.46,111.59,27129.0,108.7966,108.8161,108.6309,108.7576,27129.0
2022-01-13 13:50:00,111.58,111.59,111.37,111.49,25259.0,108.7479,108.7576,108.5432,108.6601,25259.0
2022-01-13 14:00:00,111.45,112.0,111.44,111.94,40443.0,108.6212,109.1572,108.6114,109.0987,40443.0
2022-01-13 14:10:00,111.93,111.99,111.47,111.52,31346.0,109.089,109.1475,108.6407,108.6894,31346.0
2022-01-13 14:20:00,111.53,111.53,111.23,111.31,32421.0,108.6991,108.6991,108.4067,108.4847,32421.0
2022-01-13 14:30:00,111.32,111.34,111.09,111.1,21171.0,108.4945,108.514,108.2703,108.28,21171.0
2022-01-13 14:40:00,111.02,111.15,110.85,110.85,32689.0,108.2021,108.3288,108.0364,108.0364,32689.0
2022-01-13 14:50:00,110.84,111.09,110.84,110.98,19803.0,108.0266,108.2703,108.0266,108.1631,19803.0
2022-01-13 15:00:00,110.97,110.97,110.77,110.8,41086.0,108.1533,108.1533,107.9584,107.9877,41086.0
2022-01-13 15:10:00,110.8,111.13,110.73,111.07,64214.0,107.9877,108.3093,107.9194,108.2508,64214.0
2022-01-13 15:20:00,111.06,111.13,110.9,110.96,65058.0,108.2411,108.3093,108.0851,108.1436,65058.0
2022-01-13 15:30:00,110.93,110.98,110.43,110.47,80168.0,108.1144,108.1631,107.627,107.666,80168.0
2022-01-13 15:40:00,110.47,110.52,110.23,110.29,77504.0,107.666,107.7148,107.4321,107.4906,77504.0
2022-01-13 15:50:00,110.27,110.32,109.75,110.13,409060.0,107.4711,107.5198,106.9643,107.3347,409060.0
2022-01-14 09:30:00,109.83,109.84,108.6,109.3,100305.0,107.0423,107.052,105.8435,106.5257,100305.0
2022-01-14 09:40:00,109.27,109.38,108.81,108.94,62470.0,106.4965,106.6037,106.0482,106.1749,62470.0
2022-01-14 09:50:00,108.89,109.25,108.85,109.06,50928.0,106.1261,106.477,106.0872,106.2918,50928.0
2022-01-14 10:00:00,109.0,109.08,108.62,108.62,32944.0,106.2333,106.3113,105.863,105.863,32944.0
2022-01-14 10:10:00,108.66,108.77,108.27,108.55,28740.0,105.902,106.0092,105.5219,105.7948,28740.0
2022-01-14 10:20:00,108.53,108.53,108.25,108.39,29752.0,105.7753,105.7753,105.5024,105.6388,29752.0
2022-01-14 10:30:00,108.38,108.5,108.03,108.07,92315.0,105.6291,105.746,105.288,105.327,92315.0
2022-01-14 10:40:00,108.07,108.12,107.76,107.97,57429.0,105.327,105.3757,105.0248,105.2295,57429.0
2022-01-14 10:50:00,108.01,108.1,107.63,108.09,40394.0,105.2685,105.3562,104.8981,105.3464,40394.0
2022-01-14 11:00:00,108.17,108.22,107.56,107.56,63693.0,105.4244,105.4731,104.8299,104.8299,63693.0
2022-01-14 11:10:00,107.54,107.55,107.22,107.35,90656.0,104.8104,104.8201,104.4985,104.6252,90656.0
2022-01-14 11:20:00,107.36,107.78,107.27,107.55,55921.0,104.635,105.0443,104.5473,104.8201,55921.0
2022-01-14 11:30:00,107.51,108.11,107.43,108.03,48165.0,104.7812,105.3659,104.7032,105.288,48165.0
2022-01-14 11:40:00,108.06,108.43,108.0,108.23,36270.0,105.3172,105.6778,105.2587,105.4829,36270.0
2022-01-14 11:50:00,108.26,108.27,107.9,107.9,15681.0,105.5121,105.5219,105.1613,105.1613,15681.0
2022-01-14 12:00:00,107.88,108.1,107.81,108.0,26889.0,105.1418,105.3562,105.0735,105.2587,26889.0
2022-01-14 12:10:00,108.02,108.09,107.79,107.79,18520.0,105.2782,105.3464,105.0541,105.0541,18520.0
2022-01-14 12:20:00,107.77,107.87,107.67,107.87,27281.0,105.0346,105.132,104.9371,105.132,27281.0
2022-01-14 12:30:00,107.86,107.98,107.67,107.67,19494.0,105.1223,105.2392,104.9371,104.9371,19494.0
2022-01-14 12:40:00,107.66,107.67,107.25,107.27,45418.0,104.9274,104.9371,104.5278,104.5473,45418.0
2022-01-14 12:50:00,107.28,107.41,107.12,107.16,35280.0,104.557,104.6837,104.4011,104.44,35280.0
2022-01-14 13:00:00,107.16,107.32,107.09,107.21,44996.0,104.44,104.596,104.3718,104.4888,44996.0
2022-01-14 13:10:00,107.21,107.46,107.12,107.32,51648.0,104.4888,104.7324,104.4011,104.596,51648.0
2022-01-14 13:20:00,107.3,107.31,107.06,107.28,35150.0,104.5765,104.5862,104.3426,104.557,35150.0
2022-01-14 13:30:00,107.29,107.54,107.25,107.49,36301.0,104.5667,104.8104,104.5278,104.7617,36301.0
2022-01-14 13:40:00,107.51,107.64,107.34,107.39,30945.0,104.7812,104.9079,104.6155,104.6642,30945.0
2022-01-14 13:50:00,107.41,107.78,107.41,107.59,29514.0,104.6837,105.0443,104.6837,104.8591,29514.0
2022-01-14 14:00:00,107.62,107.92,107.62,107.75,23292.0,104.8884,105.1808,104.8884,105.0151,23292.0
2022-01-14 14:10:00,107.77,107.85,107.59,107.7,21239.0,105.0346,105.1125,104.8591,104.9663,21239.0
2022-01-14 14:20:00,107.69,108.01,107.64,107.77,29400.0,104.9566,105.2685,104.9079,105.0346,29400.0
2022-01-14 14:30:00,107.78,108.33,107.76,108.27,44500.0,105.0443,105.5804,105.0248,105.5219,44500.0
2022-01-14 14:40:00,108.27,108.29,108.1,108.17,35917.0,105.5219,105.5414,105.3562,105.4244,35917.0
2022-01-14 14:50:00,108.21,108.34,108.08,108.1,24773.0,105.4634,105.5901,105.3367,105.3562,24773.0
2022-01-14 15:00:00,108.09,108.38,108.03,108.12,33291.0,105.3464,105.6291,105.288,105.3757,33291.0
2022-01-14 15:10:00,108.12,108.55,108.11,108.49,41768.0,105.3757,105.7948,105.3659,105.7363,41768.0
2022-01-14 15:20:00,108.47,108.69,108.43,108.48,66663.0,105.7168,105.9312,105.6778,105.7265,66663.0
2022-01-14 15:30:00,108.47,108.72,108.42,108.65,66703.0,105.7168,105.9605,105.6681,105.8922,66703.0
2022-01-14 15:40:00,108.65,108.72,108.41,108.46,62435.0,105.8922,105.9605,105.6583,105.7071,62435.0
2022-01-14 15:50:00,108.52,108.84,108.26,108.51,311655.0,105.7655,106.0774,105.5121,105.7558,311655.0
2022-01-18 09:30:00,107.01,107.58,106.85,107.06,118398.0,104.2939,104.8494,104.1379,104.3426,118398.0
2022-01-18 09:40:00,107.09,107.51,106.92,107.44,105458.0,104.3718,104.7812,104.2061,104.7129,105458.0
2022-01-18 09:50:00,107.41,107.78,107.37,107.77,86185.0,104.6837,105.0443,104.6447,105.0346,86185.0
2022-01-18 10:00:00,107.77,108.23,107.66,108.07,60845.0,105.0346,105.4829,104.9274,105.327,60845.0
2022-01-18 10:10:00,108.09,108.2,107.52,107.55,79017.0,105.3464,105.4537,104.7909,104.8201,79017.0
2022-01-18 10:20:00,107.55,107.96,107.45,107.87,38829.0,104.8201,105.2197,104.7227,105.132,38829.0
2022-01-18 10:30:00,107.88,107.88,107.31,107.31,27104.0,105.1418,105.1418,104.5862,104.5862,27104.0
2022-01-18 10:40:00,107.3,107.62,107.22,107.5,48358.0,104.5765,104.8884,104.4985,104.7714,48358.0
2022-01-18 10:50:00,107.52,107.65,107.14,107.16,69956.0,104.7909,104.9176,104.4206,104.44,69956.0
2022-01-18 11:00:00,107.12,107.24,107.01,107.16,44019.0,104.4011,104.518,104.2939,104.44,44019.0
2022-01-18 11:10:00,107.13,107.3,107.06,107.25,46878.0,104.4108,104.5765,104.3426,104.5278,46878.0
2022-01-18 11:20:00,107.22,107.3,107.04,107.12,54982.0,104.4985,104.5765,104.3231,104.4011,54982.0
2022-01-18 11:30:00,107.1,107.13,106.88,107.12,44570.0,104.3816,104.4108,104.1672,104.4011,44570.0
2022-01-18 11:40:00,107.14,107.27,106.98,107.08,130204.0,104.4206,104.5473,104.2646,104.3621,130204.0
2022-01-18 11:50:00,107.09,107.2,107.05,107.18,87070.0,104.3718,104.479,104.3328,104.4595,87070.0
2022-01-18 12:00:00,107.18,107.2,106.69,106.88,58615.0,104.4595,104.479,103.982,104.1672,58615.0
2022-01-18 12:10:00,106.87,107.05,106.74,106.99,48845.0,104.1574,104.3328,104.0307,104.2744,48845.0
2022-01-18 12:20:00,107.0,107.0,106.73,106.74,56525.0,104.2841,104.2841,104.021,104.0307,56525.0
2022-01-18 12:30:00,106.74,107.03,106.62,106.82,78009.0,104.0307,104.3133,103.9138,104.1087,78009.0
2022-01-18 12:40:00,106.83,106.87,106.53,106.6,50291.0,104.1184,104.1574,103.826,103.8943,50291.0
2022-01-18 12:50:00,106.59,106.62,106.36,106.43,58555.0,103.8845,103.9138,103.6604,103.7286,58555.0
2022-01-18 13:00:00,106.44,106.55,106.4,106.52,50892.0,103.7383,103.8455,103.6993,103.8163,50892.0
2022-01-18 13:10:00,106.5,106.77,106.47,106.64,76710.0,103.7968,104.0599,103.7676,103.9332,76710.0
2022-01-18 13:20:00,106.62,106.62,106.28,106.45,36325.0,103.9138,103.9138,103.5824,103.7481,36325.0
2022-01-18 13:30:00,106.44,106.65,106.43,106.57,48814.0,103.7383,103.943,103.7286,103.865,48814.0
2022-01-18 13:40:00,106.57,106.7,106.37,106.56,81569.0,103.865,103.9917,103.6701,103.8553,81569.0
2022-01-18 13:50:00,106.56,106.7,106.44,106.58,50786.0,103.8553,103.9917,103.7383,103.8748,50786.0
2022-01-18 14:00:00,106.57,106.95,106.56,106.69,156725.0,103.865,104.2354,103.8553,103.982,156725.0
2022-01-18 14:10:00,106.71,107.06,106.7,107.01,63246.0,104.0015,104.3426,103.9917,104.2939,63246.0
2022-01-18 14:20:00,107.02,107.25,106.99,107.23,38369.0,104.3036,104.5278,104.2744,104.5083,38369.0
2022-01-18 14:30:00,107.21,107.5,107.21,107.35,34911.0,104.4888,104.7714,104.4888,104.6252,34911.0
2022-01-18 14:40:00,107.37,107.42,107.19,107.29,35321.0,104.6447,104.6934,104.4693,104.5667,35321.0
2022-01-18 14:50:00,107.34,107.78,107.34,107.75,51967.0,104.6155,105.0443,104.6155,105.0151,51967.0
2022-01-18 15:00:00,107.72,107.72,107.24,107.33,48621.0,104.9858,104.9858,104.518,104.6057,48621.0
2022-01-18 15:10:00,107.34,107.38,106.98,107.05,46751.0,104.6155,104.6545,104.2646,104.3328,46751.0
2022-01-18 15:20:00,107.02,107.22,106.98,107.17,40240.0,104.3036,104.4985,104.2646,104.4498,40240.0
2022-01-18 15:30:00,107.17,107.27,106.96,107.02,48344.0,104.4498,104.5473,104.2451,104.3036,48344.0
2022-01-18 15:40:00,107.03,107.1,106.89,107.03,67824.0,104.3133,104.3816,104.1769,104.3133,67824.0
2022-01-18 15:50:00,107.04,107.27,106.77,106.92,379055.0,104.3231,104.5473,104.0599,104.2061,379055.0
2022-01-19 09:30:00,106.85,107.28,106.52,106.77,102951.0,104.1379,104.557,103.8163,104.0599,102951.0
2022-01-19 09:40:00,106.85,106.97,106.34,106.36,38461.0,104.1379,104.2549,103.6409,103.6604,38461.0
2022-01-19 09:50:00,106.36,106.84,106.23,106.44,63513.0,103.6604,104.1282,103.5337,103.7383,63513.0
2022-01-19 10:00:00,106.47,106.47,105.73,106.04,56207.0,103.7676,103.7676,103.0463,103.3485,56207.0
2022-01-19 10:10:00,106.04,106.59,105.99,106.05,50119.0,103.3485,103.8845,103.2997,103.3582,50119.0
2022-01-19 10:20:00,106.09,106.1,105.72,105.72,83470.0,103.3972,103.407,103.0366,103.0366,83470.0
2022-01-19 10:30:00,105.73,105.87,105.5,105.5,39102.0,103.0463,103.1828,102.8222,102.8222,39102.0
2022-01-19 10:40:00,105.52,105.64,105.31,105.31,41111.0,102.8417,102.9586,102.637,102.637,41111.0
2022-01-19 10:50:00,105.29,105.79,105.29,105.42,120500.0,102.6175,103.1048,102.6175,102.7442,120500.0
2022-01-19 11:00:00,105.41,105.66,105.22,105.38,116841.0,102.7345,102.9781,102.5493,102.7052,116841.0
2022-01-19 11:10:00,105.36,105.51,105.23,105.42,53447.0,102.6857,102.8319,102.559,102.7442,53447.0
2022-01-19 11:20:00,105.39,105.67,105.27,105.5,81663.0,102.715,102.9879,102.598,102.8222,81663.0
2022-01-19 11:30:00,105.49,105.61,105.17,105.45,75208.0,102.8124,102.9294,102.5006,102.7735,75208.0
2022-01-19 11:40:00,105.43,105.91,105.34,105.91,58525.0,102.754,103.2218,102.6662,103.2218,58525.0
2022-01-19 11:50:00,105.94,106.45,105.9,106.35,44035.0,103.251,103.7481,103.212,103.6506,44035.0
2022-01-19 12:00:00,106.37,106.51,106.19,106.42,37305.0,103.6701,103.8065,103.4947,103.7188,37305.0
2022-01-19 12:10:00,106.45,106.65,106.38,106.45,43717.0,103.7481,103.943,103.6798,103.7481,43717.0
2022-01-19 12:20:00,106.48,106.52,106.2,106.35,34984.0,103.7773,103.8163,103.5044,103.6506,34984.0
2022-01-19 12:30:00,106.38,106.43,106.13,106.14,32346.0,103.6798,103.7286,103.4362,103.4459,32346.0
2022-01-19 12:40:00,106.17,106.3,105.9,106.09,44806.0,103.4752,103.6019,103.212,103.3972,44806.0
2022-01-19 12:50:00,106.12,106.39,106.07,106.39,39576.0,103.4264,103.6896,103.3777,103.6896,39576.0
2022-01-19 13:00:00,106.38,106.38,106.0,106.05,39665.0,103.6798,103.6798,103.3095,103.3582,39665.0
2022-01-19 13:10:00,106.08,106.16,105.88,106.05,46666.0,103.3875,103.4654,103.1925,103.3582,46666.0
2022-01-19 13:20:00,106.02,106.06,105.89,105.89,42165.0,103.329,103.368,103.2023,103.2023,42165.0
2022-01-19 13:30:00,105.87,105.88,105.63,105.65,110111.0,103.1828,103.1925,102.9489,102.9684,110111.0
2022-01-19 13:40:00,105.66,105.81,105.54,105.75,33458.0,102.9781,103.1243,102.8612,103.0658,33458.0
2022-01-19 13:50:00,105.73,105.94,105.68,105.93,55136.0,103.0463,103.251,102.9976,103.2413,55136.0
2022-01-19 14:00:00,105.9,106.01,105.45,105.6,35276.0,103.212,103.3192,102.7735,102.9196,35276.0
2022-01-19 14:10:00,105.59,105.62,105.42,105.5,19783.0,102.9099,102.9391,102.7442,102.8222,19783.0
2022-01-19 14:20:00,105.51,105.57,105.4,105.46,26475.0,102.8319,102.8904,102.7247,102.7832,26475.0
2022-01-19 14:30:00,105.49,105.64,105.47,105.58,33665.0,102.8124,102.9586,102.7929,102.9002,33665.0
2022-01-19 14:40:00,105.61,105.86,105.57,105.64,36793.0,102.9294,103.173,102.8904,102.9586,36793.0
2022-01-19 14:50:00,105.62,105.77,105.48,105.69,39996.0,102.9391,103.0853,102.8027,103.0074,39996.0
2022-01-19 15:00:00,105.64,105.66,105.27,105.28,77818.0,102.9586,102.9781,102.598,102.6078,77818.0
2022-01-19 15:10:00,105.33,105.61,105.27,105.46,71957.0,102.6565,102.9294,102.598,102.7832,71957.0
2022-01-19 15:20:00,105.47,105.58,105.36,105.41,57117.0,102.7929,102.9002,102.6857,102.7345,57117.0
2022-01-19 15:30:00,105.39,105.5,105.18,105.44,95738.0,102.715,102.8222,102.5103,102.7637,95738.0
2022-01-19 15:40:00,105.43,105.72,105.37,105.65,105615.0,102.754,103.0366,102.6955,102.9684,105615.0
2022-01-19 15:50:00,105.67,105.69,105.29,105.37,332536.0,102.9879,103.0074,102.6175,102.6955,332536.0
2022-01-20 09:30:00,105.38,106.93,105.3,106.21,136149.0,102.7052,104.2159,102.6273,103.5142,136149.0
2022-01-20 09:40:00,106.23,107.29,106.11,107.19,71394.0,103.5337,104.5667,103.4167,104.4693,71394.0
2022-01-20 09:50:00,107.19,107.22,106.51,106.7,68345.0,104.4693,104.4985,103.8065,103.9917,68345.0
2022-01-20 10:00:00,106.71,106.86,106.53,106.72,49600.0,104.0015,104.1477,103.826,104.0112,49600.0
2022-01-20 10:10:00,106.75,107.03,106.67,106.67,84952.0,104.0405,104.3133,103.9625,103.9625,84952.0
2022-01-20 10:20:00,106.73,107.15,106.62,107.08,59504.0,104.021,104.4303,103.9138,104.3621,59504.0
2022-01-20 10:30:00,107.08,107.42,107.08,107.27,59790.0,104.3621,104.6934,104.3621,104.5473,59790.0
2022-01-20 10:40:00,107.25,107.56,107.17,107.54,172888.0,104.5278,104.8299,104.4498,104.8104,172888.0
2022-01-20 10:50:00,107.56,107.85,107.29,107.32,57111.0,104.8299,105.1125,104.5667,104.596,57111.0
2022-01-20 11:00:00,107.31,107.69,107.29,107.42,66978.0,104.5862,104.9566,104.5667,104.6934,66978.0
2022-01-20 11:10:00,107.41,107.72,107.19,107.7,44084.0,104.6837,104.9858,104.4693,104.9663,44084.0
2022-01-20 11:20:00,107.68,107.84,107.51,107.7,69729.0,104.9468,105.1028,104.7812,104.9663,69729.0
2022-01-20 11:30:00,107.72,107.83,107.6,107.66,39587.0,104.9858,105.093,104.8689,104.9274,39587.0
2022-01-20 11:40:00,107.66,107.85,107.48,107.66,55525.0,104.9274,105.1125,104.7519,104.9274,55525.0
2022-01-20 11:50:00,107.66,107.87,107.6,107.77,58585.0,104.9274,105.132,104.8689,105.0346,58585.0
2022-01-20 12:00:00,107.77,107.79,107.41,107.41,34783.0,105.0346,105.0541,104.6837,104.6837,34783.0
2022-01-20 12:10:00,107.39,107.49,107.27,107.27,44336.0,104.6642,104.7617,104.5473,104.5473,44336.0
2022-01-20 12:20:00,107.29,107.29,107.03,107.21,42200.0,104.5667,104.5667,104.3133,104.4888,42200.0
2022-01-20 12:30:00,107.22,107.36,107.19,107.27,61482.0,104.4985,104.635,104.4693,104.5473,61482.0
2022-01-20 12:40:00,107.26,107.38,107.24,107.26,43679.0,104.5375,104.6545,104.518,104.5375,43679.0
2022-01-20 12:50:00,107.26,107.3,106.98,107.05,66910.0,104.5375,104.5765,104.2646,104.3328,66910.0
2022-01-20 13:00:00,107.06,107.06,106.8,106.9,55882.0,104.3426,104.3426,104.0892,104.1866,55882.0
2022-01-20 13:10:00,106.86,106.92,106.39,106.5,42241.0,104.1477,104.2061,103.6896,103.7968,42241.0
2022-01-20 13:20:00,106.53,106.53,106.24,106.46,58718.0,103.826,103.826,103.5434,103.7578,58718.0
2022-01-20 13:30:00,106.46,106.6,106.41,106.47,75444.0,103.7578,103.8943,103.7091,103.7676,75444.0
2022-01-20 13:40:00,106.45,106.51,106.25,106.25,44637.0,103.7481,103.8065,103.5531,103.5531,44637.0
2022-01-20 13:50:00,106.23,106.38,106.15,106.2,32130.0,103.5337,103.6798,103.4557,103.5044,32130.0
2022-01-20 14:00:00,106.19,106.5,106.19,106.48,44922.0,103.4947,103.7968,103.4947,103.7773,44922.0
2022-01-20 14:10:00,106.49,106.56,106.01,106.08,56812.0,103.7871,103.8553,103.3192,103.3875,56812.0
2022-01-20 14:20:00,106.08,106.19,105.99,106.05,49545.0,103.3875,103.4947,103.2997,103.3582,49545.0
2022-01-20 14:30:00,106.05,106.05,105.77,105.92,86257.0,103.3582,103.3582,103.0853,103.2315,86257.0
2022-01-20 14:40:00,105.9,105.9,105.61,105.68,57206.0,103.212,103.212,102.9294,102.9976,57206.0
2022-01-20 14:50:00,105.67,105.86,105.53,105.72,36873.0,102.9879,103.173,102.8514,103.0366,36873.0
2022-01-20 15:00:00,105.68,105.84,105.15,105.21,66432.0,102.9976,103.1536,102.4811,102.5395,66432.0
2022-01-20 15:10:00,105.2,105.33,105.03,105.13,64016.0,102.5298,102.6565,102.3641,102.4616,64016.0
2022-01-20 15:20:00,105.09,105.11,104.68,104.7,96097.0,102.4226,102.4421,102.023,102.0425,96097.0
2022-01-20 15:30:00,104.7,104.76,104.29,104.47,128956.0,102.0425,102.101,101.6429,101.8183,128956.0
2022-01-20 15:40:00,104.49,104.59,104.13,104.13,140386.0,101.8378,101.9353,101.487,101.487,140386.0
2022-01-20 15:50:00,104.1,104.36,103.91,104.08,384407.0,101.4577,101.7111,101.2725,101.4382,384407.0
2022-01-21 09:30:00,103.9,105.26,103.81,104.69,323987.0,101.2628,102.5883,101.1751,102.0327,323987.0
2022-01-21 09:40:00,104.79,105.2,104.41,104.8,130840.0,102.1302,102.5298,101.7598,102.1399,130840.0
2022-01-21 09:50:00,104.76,105.02,104.44,104.68,84406.0,102.101,102.3544,101.7891,102.023,84406.0
2022-01-21 10:00:00,104.68,104.91,104.03,104.2,90572.0,102.023,102.2472,101.3895,101.5552,90572.0
2022-01-21 10:10:00,104.2,104.31,103.69,103.72,78200.0,101.5552,101.6624,101.0581,101.0874,78200.0
2022-01-21 10:20:00,103.65,104.61,103.61,104.41,126868.0,101.0191,101.9548,100.9802,101.7598,126868.0
2022-01-21 10:30:00,104.39,104.97,104.18,104.64,74159.0,101.7404,102.3056,101.5357,101.984,74159.0
2022-01-21 10:40:00,104.64,104.75,104.38,104.65,68657.0,101.984,102.0912,101.7306,101.9938,68657.0
2022-01-21 10:50:00,104.7,104.94,104.45,104.68,105229.0,102.0425,102.2764,101.7988,102.023,105229.0
2022-01-21 11:00:00,104.7,104.77,104.37,104.73,48850.0,102.0425,102.1107,101.7209,102.0717,48850.0
2022-01-21 11:10:00,104.76,104.86,104.47,104.62,44968.0,102.101,102.1984,101.8183,101.9645,44968.0
2022-01-21 11:20:00,104.62,104.94,104.36,104.44,54317.0,101.9645,102.2764,101.7111,101.7891,54317.0
2022-01-21 11:30:00,104.44,104.49,103.95,104.02,89311.0,101.7891,101.8378,101.3115,101.3797,89311.0
2022-01-21 11:40:00,103.99,104.13,103.9,103.92,81752.0,101.3505,101.487,101.2628,101.2823,81752.0
2022-01-21 11:50:00,103.91,103.99,103.51,103.77,59115.0,101.2725,101.3505,100.8827,101.1361,59115.0
2022-01-21 12:00:00,103.76,103.84,103.51,103.8,46218.0,101.1263,101.2043,100.8827,101.1653,46218.0
2022-01-21 12:10:00,103.82,103.89,103.48,103.72,79173.0,101.1848,101.253,100.8535,101.0874,79173.0
2022-01-21 12:20:00,103.71,103.93,103.61,103.66,35439.0,101.0776,101.292,100.9802,101.0289,35439.0
2022-01-21 12:30:00,103.66,103.8,103.48,103.57,49355.0,101.0289,101.1653,100.8535,100.9412,49355.0
2022-01-21 12:40:00,103.57,103.75,103.43,103.5,53715.0,100.9412,101.1166,100.8047,100.8729,53715.0
2022-01-21 12:50:00,103.5,103.52,103.2,103.28,69503.0,100.8729,100.8924,100.5806,100.6585,69503.0
2022-01-21 13:00:00,103.27,103.37,102.87,103.05,66977.0,100.6488,100.7462,100.2589,100.4344,66977.0
2022-01-21 13:10:00,103.01,103.35,102.99,103.03,62010.0,100.3954,100.7268,100.3759,100.4149,62010.0
2022-01-21 13:20:00,103.01,103.01,102.62,102.73,67229.0,100.3954,100.3954,100.0153,100.1225,67229.0
2022-01-21 13:30:00,102.72,102.87,102.49,102.6,59514.0,100.1127,100.2589,99.8886,99.9958,59514.0
2022-01-21 13:40:00,102.63,102.77,102.53,102.72,48359.0,100.025,100.1615,99.9276,100.1127,48359.0
2022-01-21 13:50:00,102.71,102.9,102.26,102.31,78049.0,100.103,100.2882,99.6644,99.7132,78049.0
2022-01-21 14:00:00,102.32,102.68,102.27,102.34,59134.0,99.7229,100.0738,99.6742,99.7424,59134.0
2022-01-21 14:10:00,102.33,102.56,102.26,102.35,41710.0,99.7326,99.9568,99.6644,99.7521,41710.0
2022-01-21 14:20:00,102.36,102.55,102.05,102.21,69515.0,99.7619,99.9471,99.4598,99.6157,69515.0
2022-01-21 14:30:00,102.19,102.48,102.1,102.38,47466.0,99.5962,99.8788,99.5085,99.7814,47466.0
2022-01-21 14:40:00,102.36,102.4,102.22,102.29,52090.0,99.7619,99.8009,99.6254,99.6937,52090.0
2022-01-21 14:50:00,102.26,102.31,101.9,101.93,70559.0,99.6644,99.7132,99.3136,99.3428,70559.0
2022-01-21 15:00:00,101.93,102.17,101.68,101.82,77339.0,99.3428,99.5767,99.0991,99.2356,77339.0
2022-01-21 15:10:00,101.81,102.24,101.74,102.07,67022.0,99.2258,99.6449,99.1576,99.4792,67022.0
2022-01-21 15:20:00,102.03,102.05,101.51,101.72,99874.0,99.4403,99.4598,98.9335,99.1381,99874.0
2022-01-21 15:30:00,101.71,102.1,101.7,101.99,128042.0,99.1284,99.5085,99.1186,99.4013,128042.0
2022-01-21 15:40:00,101.98,102.28,101.76,102.01,154856.0,99.3915,99.6839,99.1771,99.4208,154856.0
2022-01-21 15:50:00,101.98,102.25,101.56,101.6,542964.0,99.3915,99.6547,98.9822,99.0212,542964.0
2022-01-24 09:30:00,102.62,104.12,102.22,103.9,335755.0,100.0153,101.4772,99.6254,101.2628,335755.0
2022-01-24 09:40:00,103.9,104.73,103.62,104.08,270759.0,101.2628,102.0717,100.9899,101.4382,270759.0
2022-01-24 09:50:00,104.07,105.9,103.9,105.18,341364.0,101.4285,103.212,101.2628,102.5103,341364.0
2022-01-24 10:00:00,105.16,105.29,103.95,104.44,183056.0,102.4908,102.6175,101.3115,101.7891,183056.0
2022-01-24 10:10:00,104.44,105.01,104.0,104.95,233434.0,101.7891,102.3446,101.3603,102.2861,233434.0
2022-01-24 10:20:00,104.97,105.46,104.4,105.24,288056.0,102.3056,102.7832,101.7501,102.5688,288056.0
2022-01-24 10:30:00,105.24,105.48,104.89,105.2,110657.0,102.5688,102.8027,102.2277,102.5298,110657.0
2022-01-24 10:40:00,105.17,105.2,104.82,105.05,174171.0,102.5006,102.5298,102.1594,102.3836,174171.0
2022-01-24 10:50:00,105.06,106.17,104.91,105.5,219828.0,102.3934,103.4752,102.2472,102.8222,219828.0
2022-01-24 11:00:00,105.45,105.55,104.9,105.02,217033.0,102.7735,102.8709,102.2374,102.3544,217033.0
2022-01-24 11:10:00,105.06,105.18,104.6,104.69,114420.0,102.3934,102.5103,101.945,102.0327,114420.0
2022-01-24 11:20:00,104.69,104.79,104.09,104.28,238150.0,102.0327,102.1302,101.448,101.6331,238150.0
2022-01-24 11:30:00,104.26,104.32,103.84,104.06,159699.0,101.6137,101.6721,101.2043,101.4187,159699.0
2022-01-24 11:40:00,104.1,104.12,103.26,103.26,99709.0,101.4577,101.4772,100.639,100.639,99709.0
2022-01-24 11:50:00,103.26,103.68,103.26,103.64,100896.0,100.639,101.0484,100.639,101.0094,100896.0
2022-01-24 12:00:00,103.62,103.62,102.9,102.95,85703.0,100.9899,100.9899,100.2882,100.3369,85703.0
2022-01-24 12:10:00,102.98,103.14,102.67,102.93,77216.0,100.3661,100.5221,100.064,100.3174,77216.0
2022-01-24 12:20:00,102.91,102.98,102.29,102.76,80399.0,100.2979,100.3661,99.6937,100.1517,80399.0
2022-01-24 12:30:00,102.78,103.08,102.62,102.95,96913.0,100.1712,100.4636,100.0153,100.3369,96913.0
2022-01-24 12:40:00,102.94,103.67,102.77,103.53,55131.0,100.3272,101.0386,100.1615,100.9022,55131.0
2022-01-24 12:50:00,103.51,104.0,103.33,103.73,62484.0,100.8827,101.3603,100.7073,101.0971,62484.0
2022-01-24 13:00:00,103.73,104.07,103.52,103.94,55470.0,101.0971,101.4285,100.8924,101.3018,55470.0
2022-01-24 13:10:00,103.94,104.85,103.94,104.84,111138.0,101.3018,102.1887,101.3018,102.1789,111138.0
2022-01-24 13:20:00,104.85,104.87,104.07,104.24,101855.0,102.1887,102.2082,101.4285,101.5942,101855.0
2022-01-24 13:30:00,104.2,104.94,104.13,104.86,115812.0,101.5552,102.2764,101.487,102.1984,115812.0
2022-01-24 13:40:00,104.88,104.9,104.24,104.9,105189.0,102.2179,102.2374,101.5942,102.2374,105189.0
2022-01-24 13:50:00,104.9,105.43,104.89,105.42,62305.0,102.2374,102.754,102.2277,102.7442,62305.0
2022-01-24 14:00:00,105.42,105.89,105.39,105.74,73443.0,102.7442,103.2023,102.715,103.0561,73443.0
2022-01-24 14:10:00,105.73,105.81,104.68,104.69,91332.0,103.0463,103.1243,102.023,102.0327,91332.0
2022-01-24 14:20:00,104.76,105.02,104.27,104.6,90780.0,102.101,102.3544,101.6234,101.945,90780.0
2022-01-24 14:30:00,104.59,104.96,104.14,104.38,81375.0,101.9353,102.2959,101.4967,101.7306,81375.0
2022-01-24 14:40:00,104.42,104.9,104.35,104.77,64226.0,101.7696,102.2374,101.7014,102.1107,64226.0
2022-01-24 14:50:00,104.79,105.09,104.5,105.07,58093.0,102.1302,102.4226,101.8476,102.4031,58093.0
2022-01-24 15:00:00,105.04,105.32,104.68,105.0,44375.0,102.3739,102.6468,102.023,102.3349,44375.0
2022-01-24 15:10:00,104.98,105.6,104.98,105.15,66554.0,102.3154,102.9196,102.3154,102.4811,66554.0
2022-01-24 15:20:00,105.2,105.73,105.17,105.42,52254.0,102.5298,103.0463,102.5006,102.7442,52254.0
2022-01-24 15:30:00,105.38,106.22,105.22,106.16,88786.0,102.7052,103.5239,102.5493,103.4654,88786.0
2022-01-24 15:40:00,106.15,106.44,105.75,106.44,139697.0,103.4557,103.7383,103.0658,103.7383,139697.0
2022-01-24 15:50:00,106.43,106.97,106.35,106.67,463135.0,103.7286,104.2549,103.6506,103.9625,463135.0
2022-01-25 09:30:00,105.63,106.48,105.34,105.65,197558.0,102.9489,103.7773,102.6662,102.9684,197558.0
2022-01-25 09:40:00,105.59,105.97,105.12,105.15,209230.0,102.9099,103.2803,102.4518,102.4811,209230.0
2022-01-25 09:50:00,105.18,105.3,104.67,104.94,185255.0,102.5103,102.6273,102.0132,102.2764,185255.0
2022-01-25 10:00:00,104.94,105.06,104.4,105.01,105058.0,102.2764,102.3934,101.7501,102.3446,105058.0
2022-01-25 10:10:00,104.98,105.77,104.78,105.34,73494.0,102.3154,103.0853,102.1205,102.6662,73494.0
2022-01-25 10:20:00,105.28,106.04,105.21,105.87,122846.0,102.6078,103.3485,102.5395,103.1828,122846.0
2022-01-25 10:30:00,105.87,106.21,105.34,105.53,71936.0,103.1828,103.5142,102.6662,102.8514,71936.0
2022-01-25 10:40:00,105.56,106.03,105.47,105.89,85000.0,102.8807,103.3387,102.7929,103.2023,85000.0
2022-01-25 10:50:00,105.8,105.89,105.53,105.67,80449.0,103.1146,103.2023,102.8514,102.9879,80449.0
2022-01-25 11:00:00,105.63,105.82,105.25,105.41,147975.0,102.9489,103.1341,102.5785,102.7345,147975.0
2022-01-25 11:10:00,105.38,105.54,104.53,105.06,54997.0,102.7052,102.8612,101.8768,102.3934,54997.0
2022-01-25 11:20:00,105.09,105.6,105.08,105.38,74509.0,102.4226,102.9196,102.4128,102.7052,74509.0
2022-01-25 11:30:00,105.35,105.37,104.54,104.79,59750.0,102.676,102.6955,101.8865,102.1302,59750.0
2022-01-25 11:40:00,104.73,105.39,104.68,105.39,49929.0,102.0717,102.715,102.023,102.715,49929.0
2022-01-25 11:50:00,105.37,105.67,104.98,104.99,50646.0,102.6955,102.9879,102.3154,102.3251,50646.0
2022-01-25 12:00:00,104.95,105.82,104.94,105.53,82537.0,102.2861,103.1341,102.2764,102.8514,82537.0
2022-01-25 12:10:00,105.48,105.5,104.95,105.18,57742.0,102.8027,102.8222,102.2861,102.5103,57742.0
2022-01-25 12:20:00,105.16,105.64,105.14,105.44,50233.0,102.4908,102.9586,102.4713,102.7637,50233.0
2022-01-25 12:30:00,105.43,105.49,105.15,105.45,53995.0,102.754,102.8124,102.4811,102.7735,53995.0
2022-01-25 12:40:00,105.46,105.58,105.18,105.37,74927.0,102.7832,102.9002,102.5103,102.6955,74927.0
2022-01-25 12:50:00,105.35,105.51,105.17,105.51,60533.0,102.676,102.8319,102.5006,102.8319,60533.0
2022-01-25 13:00:00,105.49,105.49,105.14,105.37,40808.0,102.8124,102.8124,102.4713,102.6955,40808.0
2022-01-25 13:10:00,105.34,105.65,105.34,105.46,98336.0,102.6662,102.9684,102.6662,102.7832,98336.0
2022-01-25 13:20:00,105.48,106.06,105.28,105.98,49798.0,102.8027,103.368,102.6078,103.29,49798.0
2022-01-25 13:30:00,105.93,106.22,105.82,105.99,61974.0,103.2413,103.5239,103.1341,103.2997,61974.0
2022-01-25 13:40:00,106.02,106.22,105.78,106.22,68131.0,103.329,103.5239,103.0951,103.5239,68131.0
2022-01-25 13:50:00,106.2,106.58,106.1,106.34,138482.0,103.5044,103.8748,103.407,103.6409,138482.0
2022-01-25 14:00:00,106.32,106.58,106.01,106.2,177881.0,103.6214,103.8748,103.3192,103.5044,177881.0
2022-01-25 14:10:00,106.23,106.62,106.22,106.3,93962.0,103.5337,103.9138,103.5239,103.6019,93962.0
2022-01-25 14:20:00,106.27,106.6,106.16,106.36,67987.0,103.5726,103.8943,103.4654,103.6604,67987.0
2022-01-25 14:30:00,106.35,106.46,105.91,106.12,55464.0,103.6506,103.7578,103.2218,103.4264,55464.0
2022-01-25 14:40:00,106.16,106.6,106.14,106.44,31705.0,103.4654,103.8943,103.4459,103.7383,31705.0
2022-01-25 14:50:00,106.45,106.57,106.32,106.48,64300.0,103.7481,103.865,103.6214,103.7773,64300.0
2022-01-25 15:00:00,106.49,106.55,105.86,106.03,89912.0,103.7871,103.8455,103.173,103.3387,89912.0
2022-01-25 15:10:00,106.0,106.19,105.7,106.19,158249.0,103.3095,103.4947,103.0171,103.4947,158249.0
2022-01-25 15:20:00,106.18,106.21,105.53,105.73,66464.0,103.4849,103.5142,102.8514,103.0463,66464.0
2022-01-25 15:30:00,105.7,106.02,105.61,105.93,164706.0,103.0171,103.329,102.9294,103.2413,164706.0
2022-01-25 15:40:00,105.95,106.17,105.65,105.74,84241.0,103.2608,103.4752,102.9684,103.0561,84241.0
2022-01-25 15:50:00,105.67,105.76,105.45,105.64,519373.0,102.9879,103.0756,102.7735,102.9586,519373.0
2022-01-26 09:30:00,105.38,105.38,104.6,104.73,213834.0,102.7052,102.7052,101.945,102.0717,213834.0
2022-01-26 09:40:00,104.78,105.72,104.09,105.68,241214.0,102.1205,103.0366,101.448,102.9976,241214.0
2022-01-26 09:50:00,105.67,105.93,105.34,105.65,106124.0,102.9879,103.2413,102.6662,102.9684,106124.0
2022-01-26 10:00:00,105.65,106.2,105.49,105.69,53729.0,102.9684,103.5044,102.8124,103.0074,53729.0
2022-01-26 10:10:00,105.66,106.05,105.31,106.02,191616.0,102.9781,103.3582,102.637,103.329,191616.0
2022-01-26 10:20:00,105.99,106.29,105.55,105.77,137172.0,103.2997,103.5921,102.8709,103.0853,137172.0
2022-01-26 10:30:00,105.78,105.82,105.55,105.66,69228.0,103.0951,103.1341,102.8709,102.9781,69228.0
2022-01-26 10:40:00,105.67,106.0,105.57,105.84,81775.0,102.9879,103.3095,102.8904,103.1536,81775.0
2022-01-26 10:50:00,105.84,105.92,105.62,105.87,40718.0,103.1536,103.2315,102.9391,103.1828,40718.0
2022-01-26 11:00:00,105.83,106.09,105.45,105.92,110788.0,103.1438,103.3972,102.7735,103.2315,110788.0
2022-01-26 11:10:00,105.98,106.41,105.9,106.36,47426.0,103.29,103.7091,103.212,103.6604,47426.0
2022-01-26 11:20:00,106.35,106.51,106.17,106.29,32144.0,103.6506,103.8065,103.4752,103.5921,32144.0
2022-01-26 11:30:00,106.33,106.4,105.71,105.77,26026.0,103.6311,103.6993,103.0269,103.0853,26026.0
2022-01-26 11:40:00,105.77,105.91,105.65,105.66,63563.0,103.0853,103.2218,102.9684,102.9781,63563.0
2022-01-26 11:50:00,105.65,105.72,105.38,105.65,52324.0,102.9684,103.0366,102.7052,102.9684,52324.0
2022-01-26 12:00:00,105.68,105.82,105.65,105.74,42940.0,102.9976,103.1341,102.9684,103.0561,42940.0
2022-01-26 12:10:00,105.73,105.97,105.7,105.84,57117.0,103.0463,103.2803,103.0171,103.1536,57117.0
2022-01-26 12:20:00,105.86,105.9,105.49,105.75,105947.0,103.173,103.212,102.8124,103.0658,105947.0
2022-01-26 12:30:00,105.8,106.01,105.79,105.86,93803.0,103.1146,103.3192,103.1048,103.173,93803.0
2022-01-26 12:40:00,105.86,105.9,105.51,105.84,183181.0,103.173,103.212,102.8319,103.1536,183181.0
2022-01-26 12:50:00,105.79,106.16,105.7,106.14,64307.0,103.1048,103.4654,103.0171,103.4459,64307.0
2022-01-26 13:00:00,106.15,106.21,105.72,105.77,71359.0,103.4557,103.5142,103.0366,103.0853,71359.0
2022-01-26 13:10:00,105.8,105.95,105.72,105.73,34070.0,103.1146,103.2608,103.0366,103.0463,34070.0
2022-01-26 13:20:00,105.72,105.77,105.42,105.6,46183.0,103.0366,103.0853,102.7442,102.9196,46183.0
2022-01-26 13:30:00,105.6,105.71,105.52,105.68,83134.0,102.9196,103.0269,102.8417,102.9976,83134.0
2022-01-26 13:40:00,105.7,105.89,105.66,105.76,42234.0,103.0171,103.2023,102.9781,103.0756,42234.0
2022-01-26 13:50:00,105.71,105.76,105.38,105.4,39220.0,103.0269,103.0756,102.7052,102.7247,39220.0
2022-01-26 14:00:00,105.41,106.05,105.22,105.3,113602.0,102.7345,103.3582,102.5493,102.6273,113602.0
2022-01-26 14:10:00,105.3,105.45,104.35,104.83,283473.0,102.6273,102.7735,101.7014,102.1692,283473.0
2022-01-26 14:20:00,104.89,105.26,104.58,104.99,67441.0,102.2277,102.5883,101.9255,102.3251,67441.0
2022-01-26 14:30:00,104.99,105.53,104.46,105.3,224230.0,102.3251,102.8514,101.8086,102.6273,224230.0
2022-01-26 14:40:00,105.34,105.43,104.27,104.66,409296.0,102.6662,102.754,101.6234,102.0035,409296.0
2022-01-26 14:50:00,104.6,105.17,104.58,105.01,141584.0,101.945,102.5006,101.9255,102.3446,141584.0
2022-01-26 15:00:00,104.96,104.98,104.08,104.25,323933.0,102.2959,102.3154,101.4382,101.6039,323933.0
2022-01-26 15:10:00,104.25,104.57,104.09,104.22,487980.0,101.6039,101.9158,101.448,101.5747,487980.0
2022-01-26 15:20:00,104.2,104.67,103.97,104.55,362014.0,101.5552,102.0132,101.331,101.8963,362014.0
2022-01-26 15:30:00,104.57,104.84,104.12,104.15,407186.0,101.9158,102.1789,101.4772,101.5064,407186.0
2022-01-26 15:40:00,104.17,104.64,103.95,104.48,388160.0,101.5259,101.984,101.3115,101.8281,388160.0
2022-01-26 15:50:00,104.49,104.54,103.77,104.26,605014.0,101.8378,101.8865,101.1361,101.6137,605014.0
2022-01-27 09:30:00,103.92,106.09,103.77,106.07,169859.0,101.2823,103.3972,101.1361,103.3777,169859.0
2022-01-27 09:40:00,106.13,107.35,106.12,106.95,96581.0,103.4362,104.6252,103.4264,104.2354,96581.0
2022-01-27 09:50:00,106.9,107.07,106.51,106.93,87346.0,104.1866,104.3523,103.8065,104.2159,87346.0
2022-01-27 10:00:00,106.95,107.0,106.3,106.93,60620.0,104.2354,104.2841,103.6019,104.2159,60620.0
2022-01-27 10:10:00,106.85,107.01,106.73,106.8,49509.0,104.1379,104.2939,104.021,104.0892,49509.0
2022-01-27 10:20:00,106.78,107.0,106.41,106.55,49231.0,104.0697,104.2841,103.7091,103.8455,49231.0
2022-01-27 10:30:00,106.55,107.03,106.4,106.71,70343.0,103.8455,104.3133,103.6993,104.0015,70343.0
2022-01-27 10:40:00,106.73,107.5,106.68,107.17,56745.0,104.021,104.7714,103.9722,104.4498,56745.0
2022-01-27 10:50:00,107.09,107.45,107.08,107.16,43303.0,104.3718,104.7227,104.3621,104.44,43303.0
2022-01-27 11:00:00,107.16,107.6,107.16,107.39,40207.0,104.44,104.8689,104.44,104.6642,40207.0
2022-01-27 11:10:00,107.37,107.76,107.22,107.4,47205.0,104.6447,105.0248,104.4985,104.674,47205.0
2022-01-27 11:20:00,107.4,107.7,107.06,107.14,37515.0,104.674,104.9663,104.3426,104.4206,37515.0
2022-01-27 11:30:00,107.09,107.57,107.03,107.2,57880.0,104.3718,104.8396,104.3133,104.479,57880.0
2022-01-27 11:40:00,107.22,107.5,107.1,107.45,60845.0,104.4985,104.7714,104.3816,104.7227,60845.0
2022-01-27 11:50:00,107.44,107.69,107.25,107.69,42576.0,104.7129,104.9566,104.5278,104.9566,42576.0
2022-01-27 12:00:00,107.69,107.69,106.93,107.05,14775.0,104.9566,104.9566,104.2159,104.3328,14775.0
2022-01-27 12:10:00,107.05,107.08,106.42,106.47,58992.0,104.3328,104.3621,103.7188,103.7676,58992.0
2022-01-27 12:20:00,106.45,106.6,106.07,106.26,87678.0,103.7481,103.8943,103.3777,103.5629,87678.0
2022-01-27 12:30:00,106.23,106.29,105.62,105.7,77976.0,103.5337,103.5921,102.9391,103.0171,77976.0
2022-01-27 12:40:00,105.71,105.89,105.42,105.52,120151.0,103.0269,103.2023,102.7442,102.8417,120151.0
2022-01-27 12:50:00,105.55,106.16,105.5,106.01,62416.0,102.8709,103.4654,102.8222,103.3192,62416.0
2022-01-27 13:00:00,105.98,106.15,105.67,105.72,138073.0,103.29,103.4557,102.9879,103.0366,138073.0
2022-01-27 13:10:00,105.75,105.98,105.46,105.76,76486.0,103.0658,103.29,102.7832,103.0756,76486.0
2022-01-27 13:20:00,105.77,105.81,105.42,105.53,182063.0,103.0853,103.1243,102.7442,102.8514,182063.0
2022-01-27 13:30:00,105.5,105.81,105.33,105.43,38635.0,102.8222,103.1243,102.6565,102.754,38635.0
2022-01-27 13:40:00,105.45,105.79,105.31,105.77,45601.0,102.7735,103.1048,102.637,103.0853,45601.0
2022-01-27 13:50:00,105.73,106.29,105.7,106.18,92820.0,103.0463,103.5921,103.0171,103.4849,92820.0
2022-01-27 14:00:00,106.15,106.61,106.13,106.52,34309.0,103.4557,103.904,103.4362,103.8163,34309.0
2022-01-27 14:10:00,106.5,106.56,106.07,106.17,52042.0,103.7968,103.8553,103.3777,103.4752,52042.0
2022-01-27 14:20:00,106.16,106.16,105.75,105.8,42365.0,103.4654,103.4654,103.0658,103.1146,42365.0
2022-01-27 14:30:00,105.81,106.07,105.53,105.98,74430.0,103.1243,103.3777,102.8514,103.29,74430.0
2022-01-27 14:40:00,106.0,106.43,105.99,106.3,123529.0,103.3095,103.7286,103.2997,103.6019,123529.0
2022-01-27 14:50:00,106.21,106.38,105.77,106.02,33770.0,103.5142,103.6798,103.0853,103.329,33770.0
2022-01-27 15:00:00,106.04,106.36,105.99,106.02,92239.0,103.3485,103.6604,103.2997,103.329,92239.0
2022-01-27 15:10:00,106.04,106.12,105.75,106.12,77466.0,103.3485,103.4264,103.0658,103.4264,77466.0
2022-01-27 15:20:00,106.09,106.3,105.96,106.09,59577.0,103.3972,103.6019,103.2705,103.3972,59577.0
2022-01-27 15:30:00,106.09,106.2,105.83,105.85,65292.0,103.3972,103.5044,103.1438,103.1633,65292.0
2022-01-27 15:40:00,105.85,106.64,105.82,106.31,81174.0,103.1633,103.9332,103.1341,103.6116,81174.0
2022-01-27 15:50:00,106.23,106.37,106.01,106.03,192514.0,103.5337,103.6701,103.3192,103.3387,192514.0
2022-01-28 09:30:00,105.88,105.88,104.8,105.4,99239.0,103.1925,103.1925,102.1399,102.7247,99239.0
2022-01-28 09:40:00,105.45,105.95,105.1,105.85,53598.0,102.7735,103.2608,102.4323,103.1633,53598.0
2022-01-28 09:50:00,105.89,106.02,105.32,105.62,58249.0,103.2023,103.329,102.6468,102.9391,58249.0
2022-01-28 10:00:00,105.6,105.99,105.33,105.94,82805.0,102.9196,103.2997,102.6565,103.251,82805.0
2022-01-28 10:10:00,105.95,106.1,105.11,105.44,54881.0,103.2608,103.407,102.4421,102.7637,54881.0
2022-01-28 10:20:00,105.43,105.61,105.11,105.26,62525.0,102.754,102.9294,102.4421,102.5883,62525.0
2022-01-28 10:30:00,105.25,105.53,105.05,105.34,98839.0,102.5785,102.8514,102.3836,102.6662,98839.0
2022-01-28 10:40:00,105.32,105.94,105.16,105.85,123675.0,102.6468,103.251,102.4908,103.1633,123675.0
2022-01-28 10:50:00,105.8,105.93,105.45,105.93,44083.0,103.1146,103.2413,102.7735,103.2413,44083.0
2022-01-28 11:00:00,105.93,106.0,105.7,105.77,52153.0,103.2413,103.3095,103.0171,103.0853,52153.0
2022-01-28 11:10:00,105.76,106.21,105.74,106.17,58490.0,103.0756,103.5142,103.0561,103.4752,58490.0
2022-01-28 11:20:00,106.18,106.42,105.95,106.36,55109.0,103.4849,103.7188,103.2608,103.6604,55109.0
2022-01-28 11:30:00,106.39,106.63,106.25,106.32,52985.0,103.6896,103.9235,103.5531,103.6214,52985.0
2022-01-28 11:40:00,106.29,106.48,106.11,106.18,44127.0,103.5921,103.7773,103.4167,103.4849,44127.0
2022-01-28 11:50:00,106.18,106.61,105.99,106.57,37469.0,103.4849,103.904,103.2997,103.865,37469.0
2022-01-28 12:00:00,106.57,106.76,106.46,106.75,56768.0,103.865,104.0502,103.7578,104.0405,56768.0
2022-01-28 12:10:00,106.75,106.84,106.46,106.81,38966.0,104.0405,104.1282,103.7578,104.0989,38966.0
2022-01-28 12:20:00,106.78,106.78,106.34,106.35,50405.0,104.0697,104.0697,103.6409,103.6506,50405.0
2022-01-28 12:30:00,106.31,106.56,106.22,106.5,54302.0,103.6116,103.8553,103.5239,103.7968,54302.0
2022-01-28 12:40:00,106.51,106.77,106.44,106.7,39042.0,103.8065,104.0599,103.7383,103.9917,39042.0
2022-01-28 12:50:00,106.68,106.68,106.33,106.59,37483.0,103.9722,103.9722,103.6311,103.8845,37483.0
2022-01-28 13:00:00,106.63,106.97,106.63,106.85,50252.0,103.9235,104.2549,103.9235,104.1379,50252.0
2022-01-28 13:10:00,106.84,106.87,106.53,106.59,42609.0,104.1282,104.1574,103.826,103.8845,42609.0
2022-01-28 13:20:00,106.55,106.85,106.46,106.62,36802.0,103.8455,104.1379,103.7578,103.9138,36802.0
2022-01-28 13:30:00,106.64,106.93,106.61,106.77,23980.0,103.9332,104.2159,103.904,104.0599,23980.0
2022-01-28 13:40:00,106.75,106.77,106.53,106.64,65607.0,104.0405,104.0599,103.826,103.9332,65607.0
2022-01-28 13:50:00,106.66,106.78,106.6,106.6,54307.0,103.9527,104.0697,103.8943,103.8943,54307.0
2022-01-28 14:00:00,106.6,106.8,106.38,106.54,52056.0,103.8943,104.0892,103.6798,103.8358,52056.0
2022-01-28 14:10:00,106.53,106.65,106.45,106.65,67477.0,103.826,103.943,103.7481,103.943,67477.0
2022-01-28 14:20:00,106.66,106.74,106.5,106.64,67504.0,103.9527,104.0307,103.7968,103.9332,67504.0
2022-01-28 14:30:00,106.64,107.01,106.43,107.01,88347.0,103.9332,104.2939,103.7286,104.2939,88347.0
2022-01-28 14:40:00,106.98,107.43,106.98,107.39,50543.0,104.2646,104.7032,104.2646,104.6642,50543.0
2022-01-28 14:50:00,107.38,107.94,107.35,107.89,56977.0,104.6545,105.2002,104.6252,105.1515,56977.0
2022-01-28 15:00:00,107.92,108.16,107.84,108.05,112071.0,105.1808,105.4147,105.1028,105.3075,112071.0
2022-01-28 15:10:00,108.04,108.04,107.32,107.47,112871.0,105.2977,105.2977,104.596,104.7422,112871.0
2022-01-28 15:20:00,107.45,107.87,107.44,107.7,114984.0,104.7227,105.132,104.7129,104.9663,114984.0
2022-01-28 15:30:00,107.66,107.92,107.37,107.84,83807.0,104.9274,105.1808,104.6447,105.1028,83807.0
2022-01-28 15:40:00,107.83,108.36,107.78,108.34,73721.0,105.093,105.6096,105.0443,105.5901,73721.0
2022-01-28 15:50:00,108.39,108.73,108.27,108.62,432338.0,105.6388,105.9702,105.5219,105.863,432338.0
2022-01-31 09:30:00,108.15,108.24,107.02,107.93,129874.0,105.4049,105.4926,104.3036,105.1905,129874.0
2022-01-31 09:40:00,108.05,108.09,106.89,107.18,132546.0,105.3075,105.3464,104.1769,104.4595,132546.0
2022-01-31 09:50:00,107.18,108.1,107.14,108.07,54620.0,104.4595,105.3562,104.4206,105.327,54620.0
2022-01-31 10:00:00,108.04,108.05,107.62,107.95,58698.0,105.2977,105.3075,104.8884,105.21,58698.0
2022-01-31 10:10:00,107.96,108.43,107.82,108.04,42474.0,105.2197,105.6778,105.0833,105.2977,42474.0
2022-01-31 10:20:00,108.08,108.35,107.97,108.13,39291.0,105.3367,105.5998,105.2295,105.3854,39291.0
2022-01-31 10:30:00,108.1,108.39,108.05,108.17,54518.0,105.3562,105.6388,105.3075,105.4244,54518.0
2022-01-31 10:40:00,108.14,108.23,107.7,107.79,71066.0,105.3952,105.4829,104.9663,105.0541,71066.0
2022-01-31 10:50:00,107.8,108.05,107.68,107.84,38538.0,105.0638,105.3075,104.9468,105.1028,38538.0
2022-01-31 11:00:00,107.83,107.95,107.38,107.38,47996.0,105.093,105.21,104.6545,104.6545,47996.0
2022-01-31 11:10:00,107.34,107.54,107.23,107.51,56820.0,104.6155,104.8104,104.5083,104.7812,56820.0
2022-01-31 11:20:00,107.54,107.74,107.33,107.59,52016.0,104.8104,105.0053,104.6057,104.8591,52016.0
2022-01-31 11:30:00,107.59,107.6,107.4,107.51,34602.0,104.8591,104.8689,104.674,104.7812,34602.0
2022-01-31 11:40:00,107.48,107.55,107.3,107.45,44422.0,104.7519,104.8201,104.5765,104.7227,44422.0
2022-01-31 11:50:00,107.42,107.76,107.4,107.72,39208.0,104.6934,105.0248,104.674,104.9858,39208.0
2022-01-31 12:00:00,107.74,107.75,107.32,107.36,41647.0,105.0053,105.0151,104.596,104.635,41647.0
2022-01-31 12:10:00,107.37,107.49,107.3,107.37,46084.0,104.6447,104.7617,104.5765,104.6447,46084.0
2022-01-31 12:20:00,107.38,107.6,107.35,107.52,64982.0,104.6545,104.8689,104.6252,104.7909,64982.0
2022-01-31 12:30:00,107.53,107.55,107.3,107.3,85333.0,104.8007,104.8201,104.5765,104.5765,85333.0
2022-01-31 12:40:00,107.27,107.39,107.13,107.31,38866.0,104.5473,104.6642,104.4108,104.5862,38866.0
2022-01-31 12:50:00,107.28,107.64,107.27,107.58,66063.0,104.557,104.9079,104.5473,104.8494,66063.0
2022-01-31 13:00:00,107.59,107.59,107.3,107.4,80615.0,104.8591,104.8591,104.5765,104.674,80615.0
2022-01-31 13:10:00,107.43,107.54,107.3,107.54,47607.0,104.7032,104.8104,104.5765,104.8104,47607.0
2022-01-31 13:20:00,107.52,107.86,107.49,107.84,29124.0,104.7909,105.1223,104.7617,105.1028,29124.0
2022-01-31 13:30:00,107.84,108.11,107.78,108.02,30479.0,105.1028,105.3659,105.0443,105.2782,30479.0
2022-01-31 13:40:00,108.03,108.22,107.84,107.92,26588.0,105.288,105.4731,105.1028,105.1808,26588.0
2022-01-31 13:50:00,107.89,107.97,107.81,107.87,19542.0,105.1515,105.2295,105.0735,105.132,19542.0
2022-01-31 14:00:00,107.84,108.0,107.79,107.98,19685.0,105.1028,105.2587,105.0541,105.2392,19685.0
2022-01-31 14:10:00,107.98,108.06,107.87,107.89,17463.0,105.2392,105.3172,105.132,105.1515,17463.0
2022-01-31 14:20:00,107.91,107.93,107.76,107.89,29687.0,105.171,105.1905,105.0248,105.1515,29687.0
2022-01-31 14:30:00,107.9,107.96,107.81,107.83,31254.0,105.1613,105.2197,105.0735,105.093,31254.0
2022-01-31 14:40:00,107.85,107.91,107.72,107.73,31686.0,105.1125,105.171,104.9858,104.9956,31686.0
2022-01-31 14:50:00,107.74,107.85,107.68,107.77,52486.0,105.0053,105.1125,104.9468,105.0346,52486.0
2022-01-31 15:00:00,107.75,107.82,107.47,107.54,53814.0,105.0151,105.0833,104.7422,104.8104,53814.0
2022-01-31 15:10:00,107.58,107.65,107.3,107.37,83255.0,104.8494,104.9176,104.5765,104.6447,83255.0
2022-01-31 15:20:00,107.35,107.7,107.35,107.52,42252.0,104.6252,104.9663,104.6252,104.7909,42252.0
2022-01-31 15:30:00,107.55,107.81,107.42,107.76,62576.0,104.8201,105.0735,104.6934,105.0248,62576.0
2022-01-31 15:40:00,107.73,107.96,107.64,107.94,59506.0,104.9956,105.2197,104.9079,105.2002,59506.0
2022-01-31 15:50:00,107.93,108.28,107.86,108.16,432145.0,105.1905,105.5316,105.1223,105.4147,432145.0
2022-02-01 09:30:00,107.89,108.2,107.08,107.72,188224.0,105.1515,105.4537,104.3621,104.9858,188224.0
2022-02-01 09:40:00,107.77,107.81,107.09,107.22,53237.0,105.0346,105.0735,104.3718,104.4985,53237.0
2022-02-01 09:50:00,107.22,107.5,107.22,107.4,60479.0,104.4985,104.7714,104.4985,104.674,60479.0
2022-02-01 10:00:00,107.41,107.43,106.75,106.92,67374.0,104.6837,104.7032,104.0405,104.2061,67374.0
2022-02-01 10:10:00,106.95,107.15,106.89,106.95,69953.0,104.2354,104.4303,104.1769,104.2354,69953.0
2022-02-01 10:20:00,107.01,107.19,106.95,106.95,86491.0,104.2939,104.4693,104.2354,104.2354,86491.0
2022-02-01 10:30:00,107.02,107.42,106.95,107.31,75829.0,104.3036,104.6934,104.2354,104.5862,75829.0
2022-02-01 10:40:00,107.31,107.66,107.31,107.41,78526.0,104.5862,104.9274,104.5862,104.6837,78526.0
2022-02-01 10:50:00,107.44,107.73,107.42,107.6,90507.0,104.7129,104.9956,104.6934,104.8689,90507.0
2022-02-01 11:00:00,107.59,107.64,107.12,107.3,48303.0,104.8591,104.9079,104.4011,104.5765,48303.0
2022-02-01 11:10:00,107.31,107.6,107.18,107.53,43980.0,104.5862,104.8689,104.4595,104.8007,43980.0
2022-02-01 11:20:00,107.52,107.78,107.5,107.77,44942.0,104.7909,105.0443,104.7714,105.0346,44942.0
2022-02-01 11:30:00,107.73,107.98,107.43,107.64,45132.0,104.9956,105.2392,104.7032,104.9079,45132.0
2022-02-01 11:40:00,107.69,107.88,107.5,107.81,31752.0,104.9566,105.1418,104.7714,105.0735,31752.0
2022-02-01 11:50:00,107.75,107.77,107.6,107.72,24004.0,105.0151,105.0346,104.8689,104.9858,24004.0
2022-02-01 12:00:00,107.74,107.96,107.61,107.82,27798.0,105.0053,105.2197,104.8786,105.0833,27798.0
2022-02-01 12:10:00,107.79,108.04,107.75,108.02,21307.0,105.0541,105.2977,105.0151,105.2782,21307.0
2022-02-01 12:20:00,108.01,108.07,107.85,108.02,23099.0,105.2685,105.327,105.1125,105.2782,23099.0
2022-02-01 12:30:00,108.02,108.03,107.42,107.45,35775.0,105.2782,105.288,104.6934,104.7227,35775.0
2022-02-01 12:40:00,107.47,107.59,107.31,107.49,23891.0,104.7422,104.8591,104.5862,104.7617,23891.0
2022-02-01 12:50:00,107.47,107.94,107.44,107.94,32669.0,104.7422,105.2002,104.7129,105.2002,32669.0
2022-02-01 13:00:00,107.93,107.97,107.66,107.92,99901.0,105.1905,105.2295,104.9274,105.1808,99901.0
2022-02-01 13:10:00,107.9,108.03,107.89,107.99,54076.0,105.1613,105.288,105.1515,105.249,54076.0
2022-02-01 13:20:00,108.01,108.2,107.99,108.05,39315.0,105.2685,105.4537,105.249,105.3075,39315.0
2022-02-01 13:30:00,108.05,108.23,108.01,108.21,43417.0,105.3075,105.4829,105.2685,105.4634,43417.0
2022-02-01 13:40:00,108.22,108.39,108.13,108.37,39592.0,105.4731,105.6388,105.3854,105.6193,39592.0
2022-02-01 13:50:00,108.34,108.4,108.23,108.39,60011.0,105.5901,105.6486,105.4829,105.6388,60011.0
2022-02-01 14:00:00,108.39,108.57,108.37,108.44,22394.0,105.6388,105.8143,105.6193,105.6876,22394.0
2022-02-01 14:10:00,108.41,108.41,108.16,108.31,41252.0,105.6583,105.6583,105.4147,105.5609,41252.0
2022-02-01 14:20:00,108.29,108.31,108.15,108.29,37883.0,105.5414,105.5609,105.4049,105.5414,37883.0
2022-02-01 14:30:00,108.3,108.49,108.2,108.48,31671.0,105.5511,105.7363,105.4537,105.7265,31671.0
2022-02-01 14:40:00,108.49,108.6,108.36,108.53,71918.0,105.7363,105.8435,105.6096,105.7753,71918.0
2022-02-01 14:50:00,108.54,108.7,108.43,108.59,39608.0,105.785,105.941,105.6778,105.8338,39608.0
2022-02-01 15:00:00,108.57,109.03,108.55,108.95,90689.0,105.8143,106.2626,105.7948,106.1846,90689.0
2022-02-01 15:10:00,108.9,108.98,108.77,108.93,34981.0,106.1359,106.2139,106.0092,106.1651,34981.0
2022-02-01 15:20:00,108.94,109.13,108.85,109.07,40369.0,106.1749,106.36,106.0872,106.3016,40369.0
2022-02-01 15:30:00,109.09,109.16,108.83,108.84,43816.0,106.3211,106.3893,106.0677,106.0774,43816.0
2022-02-01 15:40:00,108.86,109.41,108.86,109.41,71774.0,106.0969,106.6329,106.0969,106.6329,71774.0
2022-02-01 15:50:00,109.4,109.75,109.35,109.55,342112.0,106.6232,106.9643,106.5745,106.7694,342112.0
2022-02-02 09:30:00,109.72,109.73,108.29,108.48,184499.0,106.9351,106.9448,105.5414,105.7265,184499.0
2022-02-02 09:40:00,108.48,109.09,107.92,108.77,100898.0,105.7265,106.3211,105.1808,106.0092,100898.0
2022-02-02 09:50:00,108.76,109.61,108.74,109.16,141883.0,105.9994,106.8279,105.9799,106.3893,141883.0
2022-02-02 10:00:00,109.14,109.59,108.86,109.07,116594.0,106.3698,106.8084,106.0969,106.3016,116594.0
2022-02-02 10:10:00,109.06,109.61,109.02,109.31,102308.0,106.2918,106.8279,106.2528,106.5355,102308.0
2022-02-02 10:20:00,109.33,109.69,109.16,109.64,57096.0,106.555,106.9058,106.3893,106.8571,57096.0
2022-02-02 10:30:00,109.64,109.82,109.37,109.71,61178.0,106.8571,107.0325,106.594,106.9253,61178.0
2022-02-02 10:40:00,109.73,109.87,109.27,109.32,60119.0,106.9448,107.0813,106.4965,106.5452,60119.0
2022-02-02 10:50:00,109.32,109.48,109.0,109.27,70088.0,106.5452,106.7012,106.2333,106.4965,70088.0
2022-02-02 11:00:00,109.24,109.24,108.9,109.19,55534.0,106.4673,106.4673,106.1359,106.4185,55534.0
2022-02-02 11:10:00,109.18,109.47,109.04,109.47,60988.0,106.4088,106.6914,106.2723,106.6914,60988.0
2022-02-02 11:20:00,109.45,109.85,109.32,109.8,71958.0,106.6719,107.0618,106.5452,107.013,71958.0
2022-02-02 11:30:00,109.79,109.98,109.57,109.79,105037.0,107.0033,107.1885,106.7889,107.0033,105037.0
2022-02-02 11:40:00,109.75,110.14,109.71,110.08,72713.0,106.9643,107.3444,106.9253,107.2859,72713.0
2022-02-02 11:50:00,110.06,110.15,109.95,110.09,39749.0,107.2664,107.3542,107.1592,107.2957,39749.0
2022-02-02 12:00:00,110.04,110.5,109.97,110.47,37527.0,107.2469,107.6953,107.1787,107.666,37527.0
2022-02-02 12:10:00,110.43,110.43,110.25,110.34,41565.0,107.627,107.627,107.4516,107.5393,41565.0
2022-02-02 12:20:00,110.32,110.34,110.16,110.25,38299.0,107.5198,107.5393,107.3639,107.4516,38299.0
2022-02-02 12:30:00,110.26,110.26,110.14,110.24,27638.0,107.4614,107.4614,107.3444,107.4419,27638.0
2022-02-02 12:40:00,110.23,110.38,110.18,110.3,26707.0,107.4321,107.5783,107.3834,107.5003,26707.0
2022-02-02 12:50:00,110.29,110.39,110.27,110.38,21026.0,107.4906,107.5881,107.4711,107.5783,21026.0
2022-02-02 13:00:00,110.38,110.47,110.25,110.27,32397.0,107.5783,107.666,107.4516,107.4711,32397.0
2022-02-02 13:10:00,110.27,110.28,109.97,110.01,47205.0,107.4711,107.4809,107.1787,107.2177,47205.0
2022-02-02 13:20:00,110.02,110.03,109.76,109.83,32384.0,107.2275,107.2372,106.9741,107.0423,32384.0
2022-02-02 13:30:00,109.8,110.04,109.8,110.02,30955.0,107.013,107.2469,107.013,107.2275,30955.0
2022-02-02 13:40:00,110.04,110.04,109.77,109.84,66720.0,107.2469,107.2469,106.9838,107.052,66720.0
2022-02-02 13:50:00,109.82,109.94,109.72,109.84,46373.0,107.0325,107.1495,106.9351,107.052,46373.0
2022-02-02 14:00:00,109.83,109.95,109.73,109.84,35218.0,107.0423,107.1592,106.9448,107.052,35218.0
2022-02-02 14:10:00,109.82,109.82,109.46,109.52,129772.0,107.0325,107.0325,106.6817,106.7401,129772.0
2022-02-02 14:20:00,109.51,109.57,109.36,109.47,117389.0,106.7304,106.7889,106.5842,106.6914,117389.0
2022-02-02 14:30:00,109.47,109.7,109.38,109.6,46574.0,106.6914,106.9156,106.6037,106.8181,46574.0
2022-02-02 14:40:00,109.62,109.73,109.4,109.53,46485.0,106.8376,106.9448,106.6232,106.7499,46485.0
2022-02-02 14:50:00,109.56,109.6,109.41,109.49,37068.0,106.7791,106.8181,106.6329,106.7109,37068.0
2022-02-02 15:00:00,109.51,109.89,109.33,109.6,81290.0,106.7304,107.1008,106.555,106.8181,81290.0
2022-02-02 15:10:00,109.58,109.76,109.44,109.7,84341.0,106.7986,106.9741,106.6622,106.9156,84341.0
2022-02-02 15:20:00,109.75,109.95,109.61,109.72,78408.0,106.9643,107.1592,106.8279,106.9351,78408.0
2022-02-02 15:30:00,109.73,109.82,109.42,109.76,155541.0,106.9448,107.0325,106.6427,106.9741,155541.0
2022-02-02 15:40:00,109.75,109.75,109.11,109.25,311887.0,106.9643,106.9643,106.3406,106.477,311887.0
2022-02-02 15:50:00,109.27,109.75,109.13,109.58,362619.0,106.4965,106.9643,106.36,106.7986,362619.0
2022-02-03 09:30:00,120.0,122.46,117.5,120.22,1893160.0,116.9541,119.3517,114.5176,117.1686,1893160.0
2022-02-03 09:40:00,120.22,121.6,119.69,121.42,975878.0,117.1686,118.5135,116.652,118.3381,975878.0
2022-02-03 09:50:00,121.45,121.8,119.36,120.06,657919.0,118.3673,118.7085,116.3304,117.0126,657919.0
2022-02-03 10:00:00,120.11,120.12,119.02,119.68,425539.0,117.0613,117.0711,115.999,116.6423,425539.0
2022-02-03 10:10:00,119.68,120.07,118.39,119.16,301344.0,116.6423,117.0224,115.385,116.1355,301344.0
2022-02-03 10:20:00,119.15,120.03,118.95,119.76,333952.0,116.1257,116.9834,115.9308,116.7202,333952.0
2022-02-03 10:30:00,119.77,120.29,119.54,120.13,213107.0,116.73,117.2368,116.5058,117.0808,213107.0
2022-02-03 10:40:00,120.19,120.36,119.46,120.3,250030.0,117.1393,117.305,116.4278,117.2465,250030.0
2022-02-03 10:50:00,120.33,120.75,119.27,119.35,242155.0,117.2758,117.6851,116.2427,116.3206,242155.0
2022-02-03 11:00:00,119.31,120.62,119.31,120.4,141657.0,116.2817,117.5584,116.2817,117.344,141657.0
2022-02-03 11:10:00,120.36,121.13,120.09,121.03,258911.0,117.305,118.0555,117.0419,117.958,258911.0
2022-02-03 11:20:00,121.07,121.49,120.5,120.69,279722.0,117.997,118.4063,117.4414,117.6266,279722.0
2022-02-03 11:30:00,120.67,121.8,120.65,121.53,157251.0,117.6071,118.7085,117.5876,118.4453,157251.0
2022-02-03 11:40:00,121.51,121.53,120.57,121.19,158179.0,118.4258,118.4453,117.5097,118.1139,158179.0
2022-02-03 11:50:00,121.26,121.59,120.98,120.98,160612.0,118.1822,118.5038,117.9093,117.9093,160612.0
2022-02-03 12:00:00,120.96,121.49,120.69,121.09,154798.0,117.8898,118.4063,117.6266,118.0165,154798.0
2022-02-03 12:10:00,121.07,121.13,120.6,120.73,150047.0,117.997,118.0555,117.5389,117.6656,150047.0
2022-02-03 12:20:00,120.72,121.15,120.63,120.8,117508.0,117.6559,118.075,117.5682,117.7338,117508.0
2022-02-03 12:30:00,120.79,120.91,120.24,120.34,198852.0,117.7241,117.841,117.188,117.2855,198852.0
2022-02-03 12:40:00,120.33,120.45,119.99,120.41,164636.0,117.2758,117.3927,116.9444,117.3537,164636.0
2022-02-03 12:50:00,120.43,120.79,119.87,120.29,271628.0,117.3732,117.7241,116.8274,117.2368,271628.0
2022-02-03 13:00:00,120.31,120.98,120.25,120.91,74669.0,117.2563,117.9093,117.1978,117.841,74669.0
2022-02-03 13:10:00,120.92,121.23,120.82,121.15,100778.0,117.8508,118.1529,117.7533,118.075,100778.0
2022-02-03 13:20:00,121.1,121.46,120.89,121.26,84947.0,118.0262,118.3771,117.8216,118.1822,84947.0
2022-02-03 13:30:00,121.34,121.47,120.9,121.04,91836.0,118.2601,118.3868,117.8313,117.9677,91836.0
2022-02-03 13:40:00,121.04,121.23,120.93,121.22,76563.0,117.9677,118.1529,117.8605,118.1432,76563.0
2022-02-03 13:50:00,121.22,121.24,120.9,120.95,67975.0,118.1432,118.1627,117.8313,117.88,67975.0
2022-02-03 14:00:00,120.95,121.47,120.9,121.33,102282.0,117.88,118.3868,117.8313,118.2504,102282.0
2022-02-03 14:10:00,121.36,121.4,120.82,120.87,126914.0,118.2796,118.3186,117.7533,117.8021,126914.0
2022-02-03 14:20:00,120.9,121.03,120.82,120.96,88468.0,117.8313,117.958,117.7533,117.8898,88468.0
2022-02-03 14:30:00,120.94,121.25,120.91,120.94,112781.0,117.8703,118.1724,117.841,117.8703,112781.0
2022-02-03 14:40:00,120.93,121.02,120.76,120.92,153271.0,117.8605,117.9483,117.6949,117.8508,153271.0
2022-02-03 14:50:00,120.97,121.44,120.91,121.3,121183.0,117.8995,118.3576,117.841,118.2211,121183.0
2022-02-03 15:00:00,121.29,121.4,121.11,121.4,81246.0,118.2114,118.3186,118.036,118.3186,81246.0
2022-02-03 15:10:00,121.42,121.84,121.32,121.67,131546.0,118.3381,118.7474,118.2406,118.5818,131546.0
2022-02-03 15:20:00,121.66,121.73,121.09,121.23,172887.0,118.572,118.6402,118.0165,118.1529,172887.0
2022-02-03 15:30:00,121.23,121.65,121.13,121.52,293345.0,118.1529,118.5623,118.0555,118.4356,293345.0
2022-02-03 15:40:00,121.5,121.99,121.22,121.39,245337.0,118.4161,118.8936,118.1432,118.3089,245337.0
2022-02-03 15:50:00,121.4,121.4,120.61,120.82,1263013.0,118.3186,118.3186,117.5487,117.7533,1263013.0
2022-02-04 09:30:00,118.99,120.12,117.91,119.63,607094.0,115.9698,117.0711,114.9172,116.5935,607094.0
2022-02-04 09:40:00,119.57,120.37,119.18,120.01,347495.0,116.5351,117.3147,116.155,116.9639,347495.0
2022-02-04 09:50:00,119.92,120.36,119.61,120.32,156273.0,116.8762,117.305,116.574,117.266,156273.0
2022-02-04 10:00:00,120.36,120.36,119.92,120.02,203384.0,117.305,117.305,116.8762,116.9736,203384.0
2022-02-04 10:10:00,120.04,120.83,119.93,120.7,146047.0,116.9931,117.7631,116.8859,117.6364,146047.0
2022-02-04 10:20:00,120.69,120.83,120.01,120.13,119452.0,117.6266,117.7631,116.9639,117.0808,119452.0
2022-02-04 10:30:00,120.14,120.56,120.05,120.31,111709.0,117.0906,117.4999,117.0029,117.2563,111709.0
2022-02-04 10:40:00,120.35,120.55,120.15,120.27,105577.0,117.2953,117.4902,117.1003,117.2173,105577.0
2022-02-04 10:50:00,120.31,120.45,120.07,120.17,111156.0,117.2563,117.3927,117.0224,117.1198,111156.0
2022-02-04 11:00:00,120.17,120.31,119.76,119.83,72535.0,117.1198,117.2563,116.7202,116.7885,72535.0
2022-02-04 11:10:00,119.82,119.83,119.39,119.61,133559.0,116.7787,116.7885,116.3596,116.574,133559.0
2022-02-04 11:20:00,119.6,119.89,119.39,119.89,152517.0,116.5643,116.8469,116.3596,116.8469,152517.0
2022-02-04 11:30:00,119.89,120.17,119.84,120.0,110731.0,116.8469,117.1198,116.7982,116.9541,110731.0
2022-02-04 11:40:00,119.98,120.23,119.97,120.06,53421.0,116.9346,117.1783,116.9249,117.0126,53421.0
2022-02-04 11:50:00,120.12,120.22,119.95,120.13,47601.0,117.0711,117.1686,116.9054,117.0808,47601.0
2022-02-04 12:00:00,120.15,120.5,119.95,120.48,68841.0,117.1003,117.4414,116.9054,117.422,68841.0
2022-02-04 12:10:00,120.49,120.83,120.3,120.64,95062.0,117.4317,117.7631,117.2465,117.5779,95062.0
2022-02-04 12:20:00,120.64,120.64,120.15,120.2,28189.0,117.5779,117.5779,117.1003,117.1491,28189.0
2022-02-04 12:30:00,120.23,120.25,119.94,120.0,48772.0,117.1783,117.1978,116.8957,116.9541,48772.0
2022-02-04 12:40:00,120.03,120.18,119.84,120.11,59954.0,116.9834,117.1296,116.7982,117.0613,59954.0
2022-02-04 12:50:00,120.09,120.14,119.96,120.09,58404.0,117.0419,117.0906,116.9152,117.0419,58404.0
2022-02-04 13:00:00,120.09,120.78,120.08,120.78,39690.0,117.0419,117.7143,117.0321,117.7143,39690.0
2022-02-04 13:10:00,120.74,120.83,120.22,120.28,43940.0,117.6754,117.7631,117.1686,117.227,43940.0
2022-02-04 13:20:00,120.25,120.5,120.09,120.39,40873.0,117.1978,117.4414,117.0419,117.3342,40873.0
2022-02-04 13:30:00,120.39,120.79,120.29,120.76,46384.0,117.3342,117.7241,117.2368,117.6949,46384.0
2022-02-04 13:40:00,120.74,120.92,120.63,120.84,60158.0,117.6754,117.8508,117.5682,117.7728,60158.0
2022-02-04 13:50:00,120.87,120.94,120.75,120.86,39442.0,117.8021,117.8703,117.6851,117.7923,39442.0
2022-02-04 14:00:00,120.84,120.84,120.54,120.73,39609.0,117.7728,117.7728,117.4804,117.6656,39609.0
2022-02-04 14:10:00,120.73,120.96,120.65,120.95,52000.0,117.6656,117.8898,117.5876,117.88,52000.0
2022-02-04 14:20:00,120.95,121.3,120.89,121.24,87458.0,117.88,118.2211,117.8216,118.1627,87458.0
2022-02-04 14:30:00,121.25,121.57,121.22,121.57,78436.0,118.1724,118.4843,118.1432,118.4843,78436.0
2022-02-04 14:40:00,121.59,121.85,121.53,121.64,116166.0,118.5038,118.7572,118.4453,118.5525,116166.0
2022-02-04 14:50:00,121.65,121.83,121.52,121.63,143549.0,118.5623,118.7377,118.4356,118.5428,143549.0
2022-02-04 15:00:00,121.63,121.81,121.54,121.71,91302.0,118.5428,118.7182,118.4551,118.6207,91302.0
2022-02-04 15:10:00,121.73,122.17,121.58,122.09,154646.0,118.6402,119.0691,118.494,118.9911,154646.0
2022-02-04 15:20:00,122.09,122.52,122.0,122.0,162950.0,118.9911,119.4102,118.9034,118.9034,162950.0
2022-02-04 15:30:00,122.01,122.06,120.99,121.03,161983.0,118.9131,118.9619,117.919,117.958,161983.0
2022-02-04 15:40:00,121.03,121.26,120.71,120.9,231260.0,117.958,118.1822,117.6461,117.8313,231260.0
2022-02-04 15:50:00,120.88,121.14,120.73,120.95,421972.0,117.8118,118.0652,117.6656,117.88,421972.0
2022-02-07 09:30:00,121.22,121.83,120.94,121.65,186821.0,118.1432,118.7377,117.8703,118.5623,186821.0
2022-02-07 09:40:00,121.65,121.99,121.53,121.82,247013.0,118.5623,118.8936,118.4453,118.7279,247013.0
2022-02-07 09:50:00,121.82,121.9,121.65,121.68,129845.0,118.7279,118.8059,118.5623,118.5915,129845.0
2022-02-07 10:00:00,121.69,122.05,121.65,121.7,118896.0,118.6012,118.9521,118.5623,118.611,118896.0
2022-02-07 10:10:00,121.71,121.9,121.55,121.78,122151.0,118.6207,118.8059,118.4648,118.689,122151.0
2022-02-07 10:20:00,121.8,122.05,121.64,121.82,102609.0,118.7085,118.9521,118.5525,118.7279,102609.0
2022-02-07 10:30:00,121.82,121.96,121.63,121.68,105462.0,118.7279,118.8644,118.5428,118.5915,105462.0
2022-02-07 10:40:00,121.69,121.75,121.56,121.67,49977.0,118.6012,118.6597,118.4745,118.5818,49977.0
2022-02-07 10:50:00,121.67,121.99,121.67,121.79,53236.0,118.5818,118.8936,118.5818,118.6987,53236.0
2022-02-07 11:00:00,121.78,121.82,121.44,121.62,63384.0,118.689,118.7279,118.3576,118.533,63384.0
2022-02-07 11:10:00,121.6,121.99,121.59,121.96,30429.0,118.5135,118.8936,118.5038,118.8644,30429.0
2022-02-07 11:20:00,121.98,122.01,121.79,121.95,55144.0,118.8839,118.9131,118.6987,118.8546,55144.0
2022-02-07 11:30:00,121.95,122.0,121.7,121.75,55187.0,118.8546,118.9034,118.611,118.6597,55187.0
2022-02-07 11:40:00,121.73,121.97,121.71,121.95,46980.0,118.6402,118.8741,118.6207,118.8546,46980.0
2022-02-07 11:50:00,121.92,121.93,121.65,121.7,54890.0,118.8254,118.8352,118.5623,118.611,54890.0
2022-02-07 12:00:00,121.67,121.74,121.55,121.67,35089.0,118.5818,118.65,118.4648,118.5818,35089.0
2022-02-07 12:10:00,121.7,121.94,121.57,121.93,29830.0,118.611,118.8449,118.4843,118.8352,29830.0
2022-02-07 12:20:00,121.92,122.01,121.82,121.84,67680.0,118.8254,118.9131,118.7279,118.7474,67680.0
2022-02-07 12:30:00,121.86,121.99,121.76,121.79,52651.0,118.7669,118.8936,118.6695,118.6987,52651.0
2022-02-07 12:40:00,121.81,122.16,121.8,122.12,62009.0,118.7182,119.0593,118.7085,119.0203,62009.0
2022-02-07 12:50:00,122.12,122.27,121.93,122.05,58964.0,119.0203,119.1665,118.8352,118.9521,58964.0
2022-02-07 13:00:00,122.03,122.27,121.96,122.13,56422.0,118.9326,119.1665,118.8644,119.0301,56422.0
2022-02-07 13:10:00,122.11,122.28,122.07,122.27,40984.0,119.0106,119.1763,118.9716,119.1665,40984.0
2022-02-07 13:20:00,122.27,122.45,122.11,122.35,87847.0,119.1665,119.342,119.0106,119.2445,87847.0
2022-02-07 13:30:00,122.36,122.53,122.26,122.53,59175.0,119.2542,119.4199,119.1568,119.4199,59175.0
2022-02-07 13:40:00,122.53,122.9,122.51,122.65,262278.0,119.4199,119.7805,119.4004,119.5369,262278.0
2022-02-07 13:50:00,122.64,122.82,122.53,122.58,168913.0,119.5271,119.7026,119.4199,119.4687,168913.0
2022-02-07 14:00:00,122.58,122.58,122.36,122.43,33412.0,119.4687,119.4687,119.2542,119.3225,33412.0
2022-02-07 14:10:00,122.45,122.57,122.38,122.45,47101.0,119.342,119.4589,119.2737,119.342,47101.0
2022-02-07 14:20:00,122.43,122.59,122.39,122.56,40893.0,119.3225,119.4784,119.2835,119.4492,40893.0
2022-02-07 14:30:00,122.58,122.85,122.56,122.7,33230.0,119.4687,119.7318,119.4492,119.5856,33230.0
2022-02-07 14:40:00,122.67,122.86,122.56,122.83,72064.0,119.5564,119.7415,119.4492,119.7123,72064.0
2022-02-07 14:50:00,122.85,122.86,122.65,122.65,33855.0,119.7318,119.7415,119.5369,119.5369,33855.0
2022-02-07 15:00:00,122.67,122.75,122.55,122.7,35588.0,119.5564,119.6343,119.4394,119.5856,35588.0
2022-02-07 15:10:00,122.7,122.86,122.52,122.59,44767.0,119.5856,119.7415,119.4102,119.4784,44767.0
2022-02-07 15:20:00,122.55,122.67,122.34,122.34,92329.0,119.4394,119.5564,119.2347,119.2347,92329.0
2022-02-07 15:30:00,122.37,122.45,122.16,122.2,106826.0,119.264,119.342,119.0593,119.0983,106826.0
2022-02-07 15:40:00,122.2,122.23,121.97,122.08,137502.0,119.0983,119.1275,118.8741,118.9813,137502.0
2022-02-07 15:50:00,122.11,122.18,121.89,122.1,347765.0,119.0106,119.0788,118.7962,119.0008,347765.0
2022-02-08 09:30:00,122.48,122.75,122.26,122.5,130211.0,119.3712,119.6343,119.1568,119.3907,130211.0
2022-02-08 09:40:00,122.53,122.83,122.24,122.83,100429.0,119.4199,119.7123,119.1373,119.7123,100429.0
2022-02-08 09:50:00,122.83,123.09,122.5,122.61,89216.0,119.7123,119.9657,119.3907,119.4979,89216.0
2022-02-08 10:00:00,122.65,122.72,122.37,122.7,92334.0,119.5369,119.6051,119.264,119.5856,92334.0
2022-02-08 10:10:00,122.72,123.2,122.64,122.93,56445.0,119.6051,120.0729,119.5271,119.8098,56445.0
2022-02-08 10:20:00,122.95,123.1,122.4,122.45,56058.0,119.8293,119.9755,119.2932,119.342,56058.0
2022-02-08 10:30:00,122.42,122.9,122.3,122.83,97382.0,119.3127,119.7805,119.1958,119.7123,97382.0
2022-02-08 10:40:00,122.81,123.71,122.81,123.44,108916.0,119.6928,120.57,119.6928,120.3068,108916.0
2022-02-08 10:50:00,123.43,123.86,123.42,123.69,165742.0,120.2971,120.7162,120.2873,120.5505,165742.0
2022-02-08 11:00:00,123.69,124.1,123.64,124.07,106139.0,120.5505,120.9501,120.5017,120.9208,106139.0
2022-02-08 11:10:00,124.05,124.57,123.86,124.46,134229.0,120.9013,121.4081,120.7162,121.3009,134229.0
2022-02-08 11:20:00,124.39,124.44,123.9,124.31,75548.0,121.2327,121.2814,120.7552,121.1547,75548.0
2022-02-08 11:30:00,124.32,124.4,123.94,124.2,60764.0,121.1645,121.2425,120.7941,121.0475,60764.0
2022-02-08 11:40:00,124.19,124.46,124.0,124.37,54173.0,121.0378,121.3009,120.8526,121.2132,54173.0
2022-02-08 11:50:00,124.36,124.56,124.28,124.56,82287.0,121.2035,121.3984,121.1255,121.3984,82287.0
2022-02-08 12:00:00,124.58,124.83,124.53,124.71,67911.0,121.4179,121.6615,121.3692,121.5446,67911.0
2022-02-08 12:10:00,124.71,124.78,124.42,124.66,58696.0,121.5446,121.6128,121.262,121.4959,58696.0
2022-02-08 12:20:00,124.64,124.75,124.44,124.53,39484.0,121.4764,121.5836,121.2814,121.3692,39484.0
2022-02-08 12:30:00,124.54,124.98,124.52,124.9,57895.0,121.3789,121.8077,121.3594,121.7298,57895.0
2022-02-08 12:40:00,124.89,125.24,124.84,125.23,102720.0,121.72,122.0611,121.6713,122.0514,102720.0
2022-02-08 12:50:00,125.23,125.58,125.22,125.57,95422.0,122.0514,122.3925,122.0416,122.3828,95422.0
2022-02-08 13:00:00,125.56,125.64,125.0,125.03,121014.0,122.373,122.451,121.8272,121.8565,121014.0
2022-02-08 13:10:00,124.97,125.11,124.65,124.85,29849.0,121.798,121.9344,121.4861,121.681,29849.0
2022-02-08 13:20:00,124.85,125.08,124.83,124.98,149622.0,121.681,121.9052,121.6615,121.8077,149622.0
2022-02-08 13:30:00,125.0,125.26,124.87,125.01,130453.0,121.8272,122.0806,121.7005,121.837,130453.0
2022-02-08 13:40:00,125.03,125.36,124.94,125.31,57427.0,121.8565,122.1781,121.7688,122.1294,57427.0
2022-02-08 13:50:00,125.3,125.71,125.24,125.66,101669.0,122.1196,122.5192,122.0611,122.4705,101669.0
2022-02-08 14:00:00,125.66,126.19,125.65,126.04,118294.0,122.4705,122.987,122.4607,122.8408,118294.0
2022-02-08 14:10:00,126.0,126.17,125.48,125.5,83733.0,122.8018,122.9675,122.295,122.3145,83733.0
2022-02-08 14:20:00,125.49,125.57,125.22,125.25,92668.0,122.3048,122.3828,122.0416,122.0709,92668.0
2022-02-08 14:30:00,125.23,125.7,125.21,125.5,104455.0,122.0514,122.5095,122.0319,122.3145,104455.0
2022-02-08 14:40:00,125.5,125.52,125.2,125.34,52453.0,122.3145,122.334,122.0222,122.1586,52453.0
2022-02-08 14:50:00,125.33,125.45,125.22,125.27,62522.0,122.1489,122.2658,122.0416,122.0904,62522.0
2022-02-08 15:00:00,125.27,125.56,125.13,125.53,51464.0,122.0904,122.373,121.9539,122.3438,51464.0
2022-02-08 15:10:00,125.54,126.13,125.53,125.81,123804.0,122.3535,122.9285,122.3438,122.6167,123804.0
2022-02-08 15:20:00,125.8,126.12,125.77,125.94,69490.0,122.6069,122.9188,122.5777,122.7434,69490.0
2022-02-08 15:30:00,125.94,126.26,125.85,125.92,302972.0,122.7434,123.0552,122.6557,122.7239,302972.0
2022-02-08 15:40:00,125.92,125.95,125.62,125.71,128480.0,122.7239,122.7531,122.4315,122.5192,128480.0
2022-02-08 15:50:00,125.68,125.86,125.35,125.44,379161.0,122.49,122.6654,122.1683,122.2561,379161.0
2022-02-09 09:30:00,126.63,127.63,125.95,126.32,273546.0,123.4159,124.3905,122.7531,123.1137,273546.0
2022-02-09 09:40:00,126.36,126.83,126.07,126.36,110185.0,123.1527,123.6108,122.8701,123.1527,110185.0
2022-02-09 09:50:00,126.37,126.69,125.82,126.45,194802.0,123.1625,123.4743,122.6264,123.2404,194802.0
2022-02-09 10:00:00,126.41,126.91,126.27,126.87,264959.0,123.2014,123.6888,123.065,123.6498,264959.0
2022-02-09 10:10:00,126.89,128.35,126.85,127.57,409406.0,123.6693,125.0922,123.6303,124.332,409406.0
2022-02-09 10:20:00,127.54,127.71,126.83,126.83,62414.0,124.3028,124.4684,123.6108,123.6108,62414.0
2022-02-09 10:30:00,126.86,127.13,126.76,127.02,86580.0,123.64,123.9032,123.5426,123.796,86580.0
2022-02-09 10:40:00,127.01,127.09,126.89,126.98,81559.0,123.7862,123.8642,123.6693,123.757,81559.0
2022-02-09 10:50:00,126.99,127.13,126.85,127.12,170204.0,123.7667,123.9032,123.6303,123.8934,170204.0
2022-02-09 11:00:00,127.13,127.27,126.72,126.89,120631.0,123.9032,124.0396,123.5036,123.6693,120631.0
2022-02-09 11:10:00,126.87,127.05,126.63,127.0,107811.0,123.6498,123.8252,123.4159,123.7765,107811.0
2022-02-09 11:20:00,127.0,127.29,126.87,127.15,177491.0,123.7765,124.0591,123.6498,123.9227,177491.0
2022-02-09 11:30:00,127.12,127.29,127.04,127.14,132927.0,123.8934,124.0591,123.8155,123.9129,132927.0
2022-02-09 11:40:00,127.14,127.2,126.74,127.04,210270.0,123.9129,123.9714,123.5231,123.8155,210270.0
2022-02-09 11:50:00,127.02,127.26,126.8,127.03,42366.0,123.796,124.0299,123.5815,123.8057,42366.0
2022-02-09 12:00:00,127.01,127.27,126.94,127.2,90778.0,123.7862,124.0396,123.718,123.9714,90778.0
2022-02-09 12:10:00,127.21,127.35,127.12,127.15,39206.0,123.9811,124.1176,123.8934,123.9227,39206.0
2022-02-09 12:20:00,127.15,127.15,126.88,127.06,58140.0,123.9227,123.9227,123.6595,123.8349,58140.0
2022-02-09 12:30:00,127.05,127.29,126.98,127.13,44874.0,123.8252,124.0591,123.757,123.9032,44874.0
2022-02-09 12:40:00,127.13,127.15,126.95,127.0,93623.0,123.9032,123.9227,123.7277,123.7765,93623.0
2022-02-09 12:50:00,127.01,127.15,126.87,127.0,90664.0,123.7862,123.9227,123.6498,123.7765,90664.0
2022-02-09 13:00:00,127.0,127.22,126.98,127.16,38800.0,123.7765,123.9909,123.757,123.9324,38800.0
2022-02-09 13:10:00,127.17,127.17,126.95,127.02,41449.0,123.9422,123.9422,123.7277,123.796,41449.0
2022-02-09 13:20:00,127.03,127.1,126.85,127.06,58305.0,123.8057,123.8739,123.6303,123.8349,58305.0
2022-02-09 13:30:00,127.03,127.17,127.0,127.07,30968.0,123.8057,123.9422,123.7765,123.8447,30968.0
2022-02-09 13:40:00,127.07,127.24,127.01,127.23,28047.0,123.8447,124.0104,123.7862,124.0006,28047.0
2022-02-09 13:50:00,127.24,127.4,127.21,127.3,32333.0,124.0104,124.1663,123.9811,124.0689,32333.0
2022-02-09 14:00:00,127.27,127.4,127.23,127.4,26777.0,124.0396,124.1663,124.0006,124.1663,26777.0
2022-02-09 14:10:00,127.42,127.61,127.42,127.58,114074.0,124.1858,124.371,124.1858,124.3417,114074.0
2022-02-09 14:20:00,127.54,127.86,127.53,127.62,54502.0,124.3028,124.6146,124.293,124.3807,54502.0
2022-02-09 14:30:00,127.64,127.64,127.24,127.25,30834.0,124.4002,124.4002,124.0104,124.0201,30834.0
2022-02-09 14:40:00,127.24,127.66,127.22,127.5,131286.0,124.0104,124.4197,123.9909,124.2638,131286.0
2022-02-09 14:50:00,127.5,127.53,127.43,127.5,121539.0,124.2638,124.293,124.1956,124.2638,121539.0
2022-02-09 15:00:00,127.5,127.73,127.41,127.44,138763.0,124.2638,124.4879,124.1761,124.2053,138763.0
2022-02-09 15:10:00,127.45,127.8,127.45,127.57,69187.0,124.215,124.5562,124.215,124.332,69187.0
2022-02-09 15:20:00,127.57,127.94,127.48,127.94,97184.0,124.332,124.6926,124.2443,124.6926,97184.0
2022-02-09 15:30:00,127.9,128.13,127.88,128.0,80532.0,124.6536,124.8778,124.6341,124.7511,80532.0
2022-02-09 15:40:00,127.99,128.1,127.82,128.06,161061.0,124.7413,124.8485,124.5757,124.8096,161061.0
2022-02-09 15:50:00,128.06,128.39,128.0,128.11,244149.0,124.8096,125.1312,124.7511,124.8583,244149.0
2022-02-10 09:30:00,124.99,126.19,124.62,126.08,398459.0,121.8175,122.987,121.4569,122.8798,398459.0
2022-02-10 09:40:00,126.09,127.52,126.03,127.44,118225.0,122.8896,124.2833,122.8311,124.2053,118225.0
2022-02-10 09:50:00,127.32,127.69,126.78,127.31,136162.0,124.0883,124.449,123.562,124.0786,136162.0
2022-02-10 10:00:00,127.24,127.51,126.92,127.29,68949.0,124.0104,124.2735,123.6985,124.0591,68949.0
2022-02-10 10:10:00,127.32,127.84,127.32,127.65,143538.0,124.0883,124.5951,124.0883,124.41,143538.0
2022-02-10 10:20:00,127.67,127.7,126.88,127.0,189562.0,124.4295,124.4587,123.6595,123.7765,189562.0
2022-02-10 10:30:00,127.0,127.41,126.98,127.41,57239.0,123.7765,124.1761,123.757,124.1761,57239.0
2022-02-10 10:40:00,127.35,127.66,127.28,127.57,33805.0,124.1176,124.4197,124.0494,124.332,33805.0
2022-02-10 10:50:00,127.52,127.52,127.02,127.3,191543.0,124.2833,124.2833,123.796,124.0689,191543.0
2022-02-10 11:00:00,127.35,127.43,126.98,127.09,60234.0,124.1176,124.1956,123.757,123.8642,60234.0
2022-02-10 11:10:00,127.04,127.07,126.57,126.6,345183.0,123.8155,123.8447,123.3574,123.3866,345183.0
2022-02-10 11:20:00,126.6,126.65,126.1,126.19,231447.0,123.3866,123.4353,122.8993,122.987,231447.0
2022-02-10 11:30:00,126.17,126.17,125.1,125.1,56249.0,122.9675,122.9675,121.9247,121.9247,56249.0
2022-02-10 11:40:00,125.1,125.7,125.1,125.48,39089.0,121.9247,122.5095,121.9247,122.295,39089.0
2022-02-10 11:50:00,125.43,125.59,125.33,125.53,36843.0,122.2463,122.4023,122.1489,122.3438,36843.0
2022-02-10 12:00:00,125.53,125.58,125.31,125.53,41818.0,122.3438,122.3925,122.1294,122.3438,41818.0
2022-02-10 12:10:00,125.53,125.71,125.45,125.47,25675.0,122.3438,122.5192,122.2658,122.2853,25675.0
2022-02-10 12:20:00,125.45,126.02,125.45,125.98,29365.0,122.2658,122.8213,122.2658,122.7824,29365.0
2022-02-10 12:30:00,125.97,126.1,125.81,126.03,18657.0,122.7726,122.8993,122.6167,122.8311,18657.0
2022-02-10 12:40:00,126.01,126.29,125.46,125.72,77947.0,122.8116,123.0845,122.2756,122.529,77947.0
2022-02-10 12:50:00,125.69,125.77,125.23,125.7,24814.0,122.4997,122.5777,122.0514,122.5095,24814.0
2022-02-10 13:00:00,125.71,125.78,125.46,125.55,13976.0,122.5192,122.5874,122.2756,122.3633,13976.0
2022-02-10 13:10:00,125.52,125.61,125.08,125.14,26544.0,122.334,122.4217,121.9052,121.9637,26544.0
2022-02-10 13:20:00,125.18,125.35,125.11,125.15,28168.0,122.0027,122.1683,121.9344,121.9734,28168.0
2022-02-10 13:30:00,125.1,125.2,124.87,125.19,49236.0,121.9247,122.0222,121.7005,122.0124,49236.0
2022-02-10 13:40:00,125.25,125.34,125.09,125.15,23075.0,122.0709,122.1586,121.9149,121.9734,23075.0
2022-02-10 13:50:00,125.16,125.5,125.06,125.5,22402.0,121.9832,122.3145,121.8857,122.3145,22402.0
2022-02-10 14:00:00,125.5,125.55,125.25,125.4,29757.0,122.3145,122.3633,122.0709,122.2171,29757.0
2022-02-10 14:10:00,125.49,125.49,125.0,125.08,15625.0,122.3048,122.3048,121.8272,121.9052,15625.0
2022-02-10 14:20:00,125.1,125.4,124.99,125.28,27822.0,121.9247,122.2171,121.8175,122.1001,27822.0
2022-02-10 14:30:00,125.3,125.52,125.23,125.29,21957.0,122.1196,122.334,122.0514,122.1099,21957.0
2022-02-10 14:40:00,125.27,125.66,125.26,125.46,32265.0,122.0904,122.4705,122.0806,122.2756,32265.0
2022-02-10 14:50:00,125.45,125.53,125.05,125.21,33890.0,122.2658,122.3438,121.876,122.0319,33890.0
2022-02-10 15:00:00,125.21,125.31,125.08,125.26,19255.0,122.0319,122.1294,121.9052,122.0806,19255.0
2022-02-10 15:10:00,125.28,125.43,125.04,125.08,28111.0,122.1001,122.2463,121.8662,121.9052,28111.0
2022-02-10 15:20:00,125.11,125.19,124.96,125.05,36401.0,121.9344,122.0124,121.7882,121.876,36401.0
2022-02-10 15:30:00,125.03,125.11,124.8,124.98,49398.0,121.8565,121.9344,121.6323,121.8077,49398.0
2022-02-10 15:40:00,124.96,125.0,124.68,124.83,95476.0,121.7882,121.8272,121.5154,121.6615,95476.0
2022-02-10 15:50:00,124.8,125.39,124.56,125.13,386603.0,121.6323,122.2073,121.3984,121.9539,386603.0
2022-02-11 09:30:00,124.78,125.88,124.26,125.83,72425.0,121.6128,122.6849,121.106,122.6362,72425.0
2022-02-11 09:40:00,125.83,126.35,125.75,125.91,29418.0,122.6362,123.143,122.5582,122.7141,29418.0
2022-02-11 09:50:00,126.07,126.13,125.24,125.31,23149.0,122.8701,122.9285,122.0611,122.1294,23149.0
2022-02-11 10:00:00,125.37,126.55,125.35,126.45,32251.0,122.1878,123.3379,122.1683,123.2404,32251.0
2022-02-11 10:10:00,126.42,126.91,126.23,126.89,60551.0,123.2112,123.6888,123.026,123.6693,60551.0
2022-02-11 10:20:00,126.91,126.94,126.38,126.47,55061.0,123.6888,123.718,123.1722,123.2599,55061.0
2022-02-11 10:30:00,126.5,126.63,126.37,126.51,53044.0,123.2892,123.4159,123.1625,123.2989,53044.0
2022-02-11 10:40:00,126.51,126.53,126.25,126.39,37560.0,123.2989,123.3184,123.0455,123.1819,37560.0
2022-02-11 10:50:00,126.42,126.53,126.24,126.27,30157.0,123.2112,123.3184,123.0358,123.065,30157.0
2022-02-11 11:00:00,126.24,126.51,126.15,126.15,27724.0,123.0358,123.2989,122.948,122.948,27724.0
2022-02-11 11:10:00,126.12,126.24,125.97,126.07,20939.0,122.9188,123.0358,122.7726,122.8701,20939.0
2022-02-11 11:20:00,126.18,126.29,125.96,125.97,15463.0,122.9773,123.0845,122.7629,122.7726,15463.0
2022-02-11 11:30:00,126.0,126.02,125.7,125.77,20436.0,122.8018,122.8213,122.5095,122.5777,20436.0
2022-02-11 11:40:00,125.82,125.93,125.63,125.91,10663.0,122.6264,122.7336,122.4412,122.7141,10663.0
2022-02-11 11:50:00,125.89,125.89,125.69,125.87,14162.0,122.6946,122.6946,122.4997,122.6751,14162.0
2022-02-11 12:00:00,125.85,126.18,125.82,126.06,22054.0,122.6557,122.9773,122.6264,122.8603,22054.0
2022-02-11 12:10:00,126.08,126.25,126.02,126.11,18433.0,122.8798,123.0455,122.8213,122.9091,18433.0
2022-02-11 12:20:00,126.12,126.26,125.99,126.23,15662.0,122.9188,123.0552,122.7921,123.026,15662.0
2022-02-11 12:30:00,126.21,126.34,126.16,126.31,16004.0,123.0065,123.1332,122.9578,123.104,16004.0
2022-02-11 12:40:00,126.29,126.41,126.17,126.31,35778.0,123.0845,123.2014,122.9675,123.104,35778.0
2022-02-11 12:50:00,126.3,126.35,126.04,126.11,32563.0,123.0942,123.143,122.8408,122.9091,32563.0
2022-02-11 13:00:00,126.12,126.32,125.98,126.29,28206.0,122.9188,123.1137,122.7824,123.0845,28206.0
2022-02-11 13:10:00,126.28,126.28,126.09,126.25,23143.0,123.0747,123.0747,122.8896,123.0455,23143.0
2022-02-11 13:20:00,126.2,126.24,125.97,126.01,25383.0,122.9968,123.0358,122.7726,122.8116,25383.0
2022-02-11 13:30:00,125.98,125.99,125.23,125.25,50364.0,122.7824,122.7921,122.0514,122.0709,50364.0
2022-02-11 13:40:00,125.26,125.48,124.94,125.23,44224.0,122.0806,122.295,121.7688,122.0514,44224.0
2022-02-11 13:50:00,125.2,125.53,125.04,125.17,48844.0,122.0222,122.3438,121.8662,121.9929,48844.0
2022-02-11 14:00:00,125.13,125.44,124.94,125.03,46973.0,121.9539,122.2561,121.7688,121.8565,46973.0
2022-02-11 14:10:00,125.1,125.1,124.52,124.66,109926.0,121.9247,121.9247,121.3594,121.4959,109926.0
2022-02-11 14:20:00,124.59,124.83,124.23,124.33,69666.0,121.4276,121.6615,121.0768,121.1742,69666.0
2022-02-11 14:30:00,124.38,124.84,124.35,124.56,44956.0,121.223,121.6713,121.1937,121.3984,44956.0
2022-02-11 14:40:00,124.53,124.73,124.37,124.48,50227.0,121.3692,121.5641,121.2132,121.3204,50227.0
2022-02-11 14:50:00,124.44,124.61,124.14,124.57,43958.0,121.2814,121.4471,120.9891,121.4081,43958.0
2022-02-11 15:00:00,124.55,124.8,124.46,124.51,59344.0,121.3887,121.6323,121.3009,121.3497,59344.0
2022-02-11 15:10:00,124.55,124.71,124.29,124.35,54589.0,121.3887,121.5446,121.1353,121.1937,54589.0
2022-02-11 15:20:00,124.36,124.76,124.32,124.67,57125.0,121.2035,121.5933,121.1645,121.5056,57125.0
2022-02-11 15:30:00,124.63,124.67,124.42,124.43,78283.0,121.4666,121.5056,121.262,121.2717,78283.0
2022-02-11 15:40:00,124.43,124.92,124.17,124.78,149958.0,121.2717,121.7493,121.0183,121.6128,149958.0
2022-02-11 15:50:00,124.81,125.02,124.4,124.45,292883.0,121.6421,121.8467,121.2425,121.2912,292883.0
2022-02-14 09:30:00,125.69,125.71,125.05,125.3,142602.0,122.4997,122.5192,121.876,122.1196,142602.0
2022-02-14 09:40:00,125.28,125.29,124.4,124.6,51939.0,122.1001,122.1099,121.2425,121.4374,51939.0
2022-02-14 09:50:00,124.6,124.85,124.3,124.75,52472.0,121.4374,121.681,121.145,121.5836,52472.0
2022-02-14 10:00:00,124.69,124.74,123.79,124.0,64399.0,121.5251,121.5738,120.6479,120.8526,64399.0
2022-02-14 10:10:00,123.98,124.28,123.35,123.5,65417.0,120.8331,121.1255,120.2191,120.3653,65417.0
2022-02-14 10:20:00,123.51,124.32,123.5,124.27,64569.0,120.375,121.1645,120.3653,121.1158,64569.0
2022-02-14 10:30:00,124.28,124.3,123.95,124.18,36404.0,121.1255,121.145,120.8039,121.028,36404.0
2022-02-14 10:40:00,124.17,124.46,124.05,124.39,44171.0,121.0183,121.3009,120.9013,121.2327,44171.0
2022-02-14 10:50:00,124.37,124.53,124.1,124.39,47979.0,121.2132,121.3692,120.9501,121.2327,47979.0
2022-02-14 11:00:00,124.36,124.57,124.19,124.42,28728.0,121.2035,121.4081,121.0378,121.262,28728.0
2022-02-14 11:10:00,124.45,124.79,124.22,124.76,42727.0,121.2912,121.6226,121.067,121.5933,42727.0
2022-02-14 11:20:00,124.75,124.77,124.47,124.64,32192.0,121.5836,121.6031,121.3107,121.4764,32192.0
2022-02-14 11:30:00,124.63,124.97,124.62,124.86,42461.0,121.4666,121.798,121.4569,121.6908,42461.0
2022-02-14 11:40:00,124.82,125.22,124.74,125.22,36189.0,121.6518,122.0416,121.5738,122.0416,36189.0
2022-02-14 11:50:00,125.22,125.28,124.95,125.08,31176.0,122.0416,122.1001,121.7785,121.9052,31176.0
2022-02-14 12:00:00,125.07,125.4,125.01,125.33,32400.0,121.8955,122.2171,121.837,122.1489,32400.0
2022-02-14 12:10:00,125.33,125.5,125.28,125.28,26948.0,122.1489,122.3145,122.1001,122.1001,26948.0
2022-02-14 12:20:00,125.3,125.48,125.17,125.48,18540.0,122.1196,122.295,121.9929,122.295,18540.0
2022-02-14 12:30:00,125.43,125.79,125.26,125.4,102243.0,122.2463,122.5972,122.0806,122.2171,102243.0
2022-02-14 12:40:00,125.38,125.67,125.35,125.64,19018.0,122.1976,122.4802,122.1683,122.451,19018.0
2022-02-14 12:50:00,125.62,125.65,125.4,125.49,18177.0,122.4315,122.4607,122.2171,122.3048,18177.0
2022-02-14 13:00:00,125.51,125.54,125.33,125.33,24850.0,122.3243,122.3535,122.1489,122.1489,24850.0
2022-02-14 13:10:00,125.35,125.35,124.94,125.03,23233.0,122.1683,122.1683,121.7688,121.8565,23233.0
2022-02-14 13:20:00,125.03,125.08,124.75,124.88,25345.0,121.8565,121.9052,121.5836,121.7103,25345.0
2022-02-14 13:30:00,124.86,124.86,124.56,124.69,21298.0,121.6908,121.6908,121.3984,121.5251,21298.0
2022-02-14 13:40:00,124.68,124.68,124.35,124.38,20088.0,121.5154,121.5154,121.1937,121.223,20088.0
2022-02-14 13:50:00,124.35,124.49,124.13,124.23,44266.0,121.1937,121.3302,120.9793,121.0768,44266.0
2022-02-14 14:00:00,124.21,124.42,124.15,124.29,95823.0,121.0573,121.262,120.9988,121.1353,95823.0
2022-02-14 14:10:00,124.26,124.56,124.14,124.54,44823.0,121.106,121.3984,120.9891,121.3789,44823.0
2022-02-14 14:20:00,124.55,125.33,124.47,125.0,92331.0,121.3887,122.1489,121.3107,121.8272,92331.0
2022-02-14 14:30:00,124.95,125.16,124.85,124.9,36822.0,121.7785,121.9832,121.681,121.7298,36822.0
2022-02-14 14:40:00,124.93,125.05,124.89,125.05,32044.0,121.759,121.876,121.72,121.876,32044.0
2022-02-14 14:50:00,125.05,125.42,125.01,125.12,24700.0,121.876,122.2366,121.837,121.9442,24700.0
2022-02-14 15:00:00,125.14,125.21,124.81,125.02,40241.0,121.9637,122.0319,121.6421,121.8467,40241.0
2022-02-14 15:10:00,125.01,125.2,124.9,125.0,32271.0,121.837,122.0222,121.7298,121.8272,32271.0
2022-02-14 15:20:00,124.95,125.3,124.85,125.18,36283.0,121.7785,122.1196,121.681,122.0027,36283.0
2022-02-14 15:30:00,125.13,125.37,125.07,125.14,48764.0,121.9539,122.1878,121.8955,121.9637,48764.0
2022-02-14 15:40:00,125.16,125.43,125.0,125.36,55444.0,121.9832,122.2463,121.8272,122.1781,55444.0
2022-02-14 15:50:00,125.31,125.69,124.91,125.47,431267.0,122.1294,122.4997,121.7395,122.2853,431267.0
2022-02-15 09:30:00,126.0,128.07,126.0,127.59,169965.0,122.8018,124.8193,122.8018,124.3515,169965.0
2022-02-15 09:40:00,127.62,127.94,127.3,127.36,73755.0,124.3807,124.6926,124.0689,124.1273,73755.0
2022-02-15 09:50:00,127.37,127.53,127.24,127.4,38458.0,124.1371,124.293,124.0104,124.1663,38458.0
2022-02-15 10:00:00,127.37,127.37,126.94,127.18,33409.0,124.1371,124.1371,123.718,123.9519,33409.0
2022-02-15 10:10:00,127.18,127.3,126.97,127.11,34727.0,123.9519,124.0689,123.7472,123.8837,34727.0
2022-02-15 10:20:00,127.1,127.3,126.97,127.25,37733.0,123.8739,124.0689,123.7472,124.0201,37733.0
2022-02-15 10:30:00,127.27,127.57,127.27,127.46,39710.0,124.0396,124.332,124.0396,124.2248,39710.0
2022-02-15 10:40:00,127.47,127.56,127.36,127.5,33045.0,124.2345,124.3223,124.1273,124.2638,33045.0
2022-02-15 10:50:00,127.48,127.52,127.36,127.43,34462.0,124.2443,124.2833,124.1273,124.1956,34462.0
2022-02-15 11:00:00,127.43,127.48,127.16,127.19,23550.0,124.1956,124.2443,123.9324,123.9616,23550.0
2022-02-15 11:10:00,127.19,127.2,126.73,126.93,55754.0,123.9616,123.9714,123.5133,123.7082,55754.0
2022-02-15 11:20:00,126.89,126.98,126.64,126.72,15558.0,123.6693,123.757,123.4256,123.5036,15558.0
2022-02-15 11:30:00,126.8,126.88,126.73,126.82,17341.0,123.5815,123.6595,123.5133,123.601,17341.0
2022-02-15 11:40:00,126.83,126.94,126.64,126.72,26738.0,123.6108,123.718,123.4256,123.5036,26738.0
2022-02-15 11:50:00,126.77,126.97,126.72,126.9,16474.0,123.5523,123.7472,123.5036,123.679,16474.0
2022-02-15 12:00:00,126.93,126.98,126.77,126.83,31117.0,123.7082,123.757,123.5523,123.6108,31117.0
2022-02-15 12:10:00,126.83,126.83,126.51,126.6,29751.0,123.6108,123.6108,123.2989,123.3866,29751.0
2022-02-15 12:20:00,126.59,126.59,126.27,126.43,25719.0,123.3769,123.3769,123.065,123.2209,25719.0
2022-02-15 12:30:00,126.43,126.52,126.31,126.41,23315.0,123.2209,123.3086,123.104,123.2014,23315.0
2022-02-15 12:40:00,126.41,126.44,126.08,126.1,17582.0,123.2014,123.2307,122.8798,122.8993,17582.0
2022-02-15 12:50:00,126.13,126.28,126.11,126.23,19846.0,122.9285,123.0747,122.9091,123.026,19846.0
2022-02-15 13:00:00,126.21,126.43,126.17,126.41,20602.0,123.0065,123.2209,122.9675,123.2014,20602.0
2022-02-15 13:10:00,126.42,126.42,126.19,126.25,15669.0,123.2112,123.2112,122.987,123.0455,15669.0
2022-02-15 13:20:00,126.29,126.64,126.25,126.55,27885.0,123.0845,123.4256,123.0455,123.3379,27885.0
2022-02-15 13:30:00,126.54,126.61,126.46,126.51,17673.0,123.3281,123.3964,123.2502,123.2989,17673.0
2022-02-15 13:40:00,126.5,126.56,126.46,126.52,14235.0,123.2892,123.3476,123.2502,123.3086,14235.0
2022-02-15 13:50:00,126.52,126.65,126.41,126.59,68930.0,123.3086,123.4353,123.2014,123.3769,68930.0
2022-02-15 14:00:00,126.61,126.61,126.22,126.27,24341.0,123.3964,123.3964,123.0163,123.065,24341.0
2022-02-15 14:10:00,126.3,126.48,126.25,126.41,24844.0,123.0942,123.2697,123.0455,123.2014,24844.0
2022-02-15 14:20:00,126.38,126.52,126.32,126.45,25172.0,123.1722,123.3086,123.1137,123.2404,25172.0
2022-02-15 14:30:00,126.46,126.87,126.46,126.74,46268.0,123.2502,123.6498,123.2502,123.5231,46268.0
2022-02-15 14:40:00,126.74,126.78,126.53,126.62,60198.0,123.5231,123.562,123.3184,123.4061,60198.0
2022-02-15 14:50:00,126.64,126.67,126.31,126.44,26317.0,123.4256,123.4548,123.104,123.2307,26317.0
2022-02-15 15:00:00,126.42,126.61,126.37,126.44,27724.0,123.2112,123.3964,123.1625,123.2307,27724.0
2022-02-15 15:10:00,126.41,126.52,126.4,126.5,18667.0,123.2014,123.3086,123.1917,123.2892,18667.0
2022-02-15 15:20:00,126.5,126.55,126.39,126.46,22229.0,123.2892,123.3379,123.1819,123.2502,22229.0
2022-02-15 15:30:00,126.46,126.58,126.27,126.35,63221.0,123.2502,123.3671,123.065,123.143,63221.0
2022-02-15 15:40:00,126.33,126.64,126.24,126.61,55791.0,123.1235,123.4256,123.0358,123.3964,55791.0
2022-02-15 15:50:00,126.63,127.22,126.63,127.07,312148.0,123.4159,123.9909,123.4159,123.8447,312148.0
2022-02-16 09:30:00,127.5,127.5,126.11,126.33,94395.0,124.2638,124.2638,122.9091,123.1235,94395.0
2022-02-16 09:40:00,126.38,126.74,126.08,126.29,92938.0,123.1722,123.5231,122.8798,123.0845,92938.0
2022-02-16 09:50:00,126.22,126.32,125.79,125.84,39637.0,123.0163,123.1137,122.5972,122.6459,39637.0
2022-02-16 10:00:00,125.79,125.79,125.31,125.68,73769.0,122.5972,122.5972,122.1294,122.49,73769.0
2022-02-16 10:10:00,125.67,126.0,125.55,125.88,61752.0,122.4802,122.8018,122.3633,122.6849,61752.0
2022-02-16 10:20:00,125.9,126.29,125.89,126.28,36796.0,122.7044,123.0845,122.6946,123.0747,36796.0
2022-02-16 10:30:00,126.28,127.03,126.23,127.01,58328.0,123.0747,123.8057,123.026,123.7862,58328.0
2022-02-16 10:40:00,126.98,127.31,126.8,126.82,54907.0,123.757,124.0786,123.5815,123.601,54907.0
2022-02-16 10:50:00,126.83,126.97,126.66,126.79,30412.0,123.6108,123.7472,123.4451,123.5718,30412.0
2022-02-16 11:00:00,126.8,127.3,126.74,127.21,34606.0,123.5815,124.0689,123.5231,123.9811,34606.0
2022-02-16 11:10:00,127.21,127.3,126.9,127.25,159311.0,123.9811,124.0689,123.679,124.0201,159311.0
2022-02-16 11:20:00,127.27,127.31,127.15,127.23,29919.0,124.0396,124.0786,123.9227,124.0006,29919.0
2022-02-16 11:30:00,127.24,127.25,126.9,126.9,44208.0,124.0104,124.0201,123.679,123.679,44208.0
2022-02-16 11:40:00,126.91,126.91,126.5,126.56,20071.0,123.6888,123.6888,123.2892,123.3476,20071.0
2022-02-16 11:50:00,126.55,126.58,126.3,126.48,8427.0,123.3379,123.3671,123.0942,123.2697,8427.0
2022-02-16 12:00:00,126.52,126.67,126.46,126.5,19307.0,123.3086,123.4548,123.2502,123.2892,19307.0
2022-02-16 12:10:00,126.54,126.6,126.33,126.42,19737.0,123.3281,123.3866,123.1235,123.2112,19737.0
2022-02-16 12:20:00,126.44,126.45,126.25,126.26,12337.0,123.2307,123.2404,123.0455,123.0552,12337.0
2022-02-16 12:30:00,126.24,126.24,125.8,126.0,21515.0,123.0358,123.0358,122.6069,122.8018,21515.0
2022-02-16 12:40:00,126.04,126.19,126.01,126.19,8622.0,122.8408,122.987,122.8116,122.987,8622.0
2022-02-16 12:50:00,126.17,126.31,126.12,126.19,6938.0,122.9675,123.104,122.9188,122.987,6938.0
2022-02-16 13:00:00,126.15,126.57,126.15,126.55,13305.0,122.948,123.3574,122.948,123.3379,13305.0
2022-02-16 13:10:00,126.59,126.83,126.59,126.74,47591.0,123.3769,123.6108,123.3769,123.5231,47591.0
2022-02-16 13:20:00,126.74,127.15,126.7,127.0,32021.0,123.5231,123.9227,123.4841,123.7765,32021.0
2022-02-16 13:30:00,126.98,127.04,126.79,126.97,24383.0,123.757,123.8155,123.5718,123.7472,24383.0
2022-02-16 13:40:00,126.95,126.95,126.74,126.93,15883.0,123.7277,123.7277,123.5231,123.7082,15883.0
2022-02-16 13:50:00,126.91,126.95,126.72,126.86,15359.0,123.6888,123.7277,123.5036,123.64,15359.0
2022-02-16 14:00:00,126.92,127.7,126.71,127.55,43059.0,123.6985,124.4587,123.4938,124.3125,43059.0
2022-02-16 14:10:00,127.55,127.55,127.12,127.39,26763.0,124.3125,124.3125,123.8934,124.1566,26763.0
2022-02-16 14:20:00,127.44,127.81,127.43,127.64,35503.0,124.2053,124.5659,124.1956,124.4002,35503.0
2022-02-16 14:30:00,127.65,128.0,127.59,127.68,39580.0,124.41,124.7511,124.3515,124.4392,39580.0
2022-02-16 14:40:00,127.7,127.78,127.55,127.68,19265.0,124.4587,124.5367,124.3125,124.4392,19265.0
2022-02-16 14:50:00,127.67,127.82,127.58,127.78,18345.0,124.4295,124.5757,124.3417,124.5367,18345.0
2022-02-16 15:00:00,127.81,128.37,127.78,128.34,57849.0,124.5659,125.1117,124.5367,125.0825,57849.0
2022-02-16 15:10:00,128.34,128.34,127.75,127.86,93159.0,125.0825,125.0825,124.5074,124.6146,93159.0
2022-02-16 15:20:00,127.84,127.86,127.71,127.81,24438.0,124.5951,124.6146,124.4684,124.5659,24438.0
2022-02-16 15:30:00,127.8,127.82,127.58,127.77,33276.0,124.5562,124.5757,124.3417,124.5269,33276.0
2022-02-16 15:40:00,127.75,127.77,127.6,127.76,47523.0,124.5074,124.5269,124.3612,124.5172,47523.0
2022-02-16 15:50:00,127.79,127.84,127.3,127.46,141193.0,124.5464,124.5951,124.0689,124.2248,141193.0
2022-02-17 09:30:00,126.49,126.65,125.54,125.63,113946.0,123.2794,123.4353,122.3535,122.4412,113946.0
2022-02-17 09:40:00,125.6,125.77,124.88,124.94,92194.0,122.412,122.5777,121.7103,121.7688,92194.0
2022-02-17 09:50:00,124.99,125.1,124.6,125.04,102107.0,121.8175,121.9247,121.4374,121.8662,102107.0
2022-02-17 10:00:00,125.03,125.33,124.92,125.04,51688.0,121.8565,122.1489,121.7493,121.8662,51688.0
2022-02-17 10:10:00,125.03,125.33,124.78,125.28,33225.0,121.8565,122.1489,121.6128,122.1001,33225.0
2022-02-17 10:20:00,125.31,125.54,125.11,125.27,35390.0,122.1294,122.3535,121.9344,122.0904,35390.0
2022-02-17 10:30:00,125.28,125.32,125.03,125.16,26743.0,122.1001,122.1391,121.8565,121.9832,26743.0
2022-02-17 10:40:00,125.17,125.48,125.07,125.11,39297.0,121.9929,122.295,121.8955,121.9344,39297.0
2022-02-17 10:50:00,125.12,125.53,124.99,125.5,44748.0,121.9442,122.3438,121.8175,122.3145,44748.0
2022-02-17 11:00:00,125.44,125.66,125.41,125.5,26650.0,122.2561,122.4705,122.2268,122.3145,26650.0
2022-02-17 11:10:00,125.5,125.7,125.11,125.18,28520.0,122.3145,122.5095,121.9344,122.0027,28520.0
2022-02-17 11:20:00,125.12,125.34,125.06,125.29,28226.0,121.9442,122.1586,121.8857,122.1099,28226.0
2022-02-17 11:30:00,125.29,125.42,125.27,125.35,28294.0,122.1099,122.2366,122.0904,122.1683,28294.0
2022-02-17 11:40:00,125.35,125.54,125.35,125.44,21389.0,122.1683,122.3535,122.1683,122.2561,21389.0
2022-02-17 11:50:00,125.42,125.45,125.33,125.34,11716.0,122.2366,122.2658,122.1489,122.1586,11716.0
2022-02-17 12:00:00,125.37,125.37,125.02,125.08,22150.0,122.1878,122.1878,121.8467,121.9052,22150.0
2022-02-17 12:10:00,125.11,125.13,124.93,124.94,39479.0,121.9344,121.9539,121.759,121.7688,39479.0
2022-02-17 12:20:00,124.94,125.04,124.77,124.9,51464.0,121.7688,121.8662,121.6031,121.7298,51464.0
2022-02-17 12:30:00,124.9,124.95,124.71,124.91,19757.0,121.7298,121.7785,121.5446,121.7395,19757.0
2022-02-17 12:40:00,124.93,125.17,124.84,124.92,15401.0,121.759,121.9929,121.6713,121.7493,15401.0
2022-02-17 12:50:00,124.88,125.05,124.88,125.03,10602.0,121.7103,121.876,121.7103,121.8565,10602.0
2022-02-17 13:00:00,125.03,125.07,124.97,125.02,13929.0,121.8565,121.8955,121.798,121.8467,13929.0
2022-02-17 13:10:00,124.99,125.07,124.9,124.97,15109.0,121.8175,121.8955,121.7298,121.798,15109.0
2022-02-17 13:20:00,124.99,125.04,124.89,125.02,19060.0,121.8175,121.8662,121.72,121.8467,19060.0
2022-02-17 13:30:00,125.01,125.05,124.88,124.88,14576.0,121.837,121.876,121.7103,121.7103,14576.0
2022-02-17 13:40:00,124.85,124.9,124.63,124.72,27389.0,121.681,121.7298,121.4666,121.5543,27389.0
2022-02-17 13:50:00,124.71,124.94,124.71,124.91,17823.0,121.5446,121.7688,121.5446,121.7395,17823.0
2022-02-17 14:00:00,124.94,125.1,124.77,125.05,22032.0,121.7688,121.9247,121.6031,121.876,22032.0
2022-02-17 14:10:00,124.99,125.17,124.99,125.13,11325.0,121.8175,121.9929,121.8175,121.9539,11325.0
2022-02-17 14:20:00,125.12,125.14,124.97,124.97,23093.0,121.9442,121.9637,121.798,121.798,23093.0
2022-02-17 14:30:00,125.0,125.05,124.83,124.9,37945.0,121.8272,121.876,121.6615,121.7298,37945.0
2022-02-17 14:40:00,124.9,124.91,124.69,124.77,19103.0,121.7298,121.7395,121.5251,121.6031,19103.0
2022-02-17 14:50:00,124.78,124.81,124.62,124.62,24465.0,121.6128,121.6421,121.4569,121.4569,24465.0
2022-02-17 15:00:00,124.64,124.68,124.47,124.47,41050.0,121.4764,121.5154,121.3107,121.3107,41050.0
2022-02-17 15:10:00,124.46,124.6,124.28,124.31,37657.0,121.3009,121.4374,121.1255,121.1547,37657.0
2022-02-17 15:20:00,124.32,124.48,124.3,124.43,41839.0,121.1645,121.3204,121.145,121.2717,41839.0
2022-02-17 15:30:00,124.43,124.65,124.37,124.52,62857.0,121.2717,121.4861,121.2132,121.3594,62857.0
2022-02-17 15:40:00,124.51,124.9,124.46,124.8,81903.0,121.3497,121.7298,121.3009,121.6323,81903.0
2022-02-17 15:50:00,124.81,124.81,124.37,124.55,355872.0,121.6421,121.6421,121.2132,121.3887,355872.0
2022-02-18 09:30:00,125.03,125.33,124.68,125.1,209000.0,121.8565,122.1489,121.5154,121.9247,209000.0
2022-02-18 09:40:00,125.15,125.26,124.77,125.19,33618.0,121.9734,122.0806,121.6031,122.0124,33618.0
2022-02-18 09:50:00,125.23,125.6,125.22,125.53,24835.0,122.0514,122.412,122.0416,122.3438,24835.0
2022-02-18 10:00:00,125.54,125.64,125.14,125.34,22723.0,122.3535,122.451,121.9637,122.1586,22723.0
2022-02-18 10:10:00,125.37,125.37,124.99,125.2,43288.0,122.1878,122.1878,121.8175,122.0222,43288.0
2022-02-18 10:20:00,125.24,125.26,125.01,125.09,21403.0,122.0611,122.0806,121.837,121.9149,21403.0
2022-02-18 10:30:00,125.04,125.04,124.82,124.82,28677.0,121.8662,121.8662,121.6518,121.6518,28677.0
2022-02-18 10:40:00,124.87,124.92,124.63,124.69,20452.0,121.7005,121.7493,121.4666,121.5251,20452.0
2022-02-18 10:50:00,124.7,124.77,124.32,124.41,42385.0,121.5348,121.6031,121.1645,121.2522,42385.0
2022-02-18 11:00:00,124.37,124.42,124.03,124.26,45558.0,121.2132,121.262,120.8819,121.106,45558.0
2022-02-18 11:10:00,124.33,124.33,123.75,123.78,33747.0,121.1742,121.1742,120.609,120.6382,33747.0
2022-02-18 11:20:00,123.75,123.89,123.56,123.73,59818.0,120.609,120.7454,120.4238,120.5895,59818.0
2022-02-18 11:30:00,123.73,123.89,123.54,123.76,31332.0,120.5895,120.7454,120.4043,120.6187,31332.0
2022-02-18 11:40:00,123.77,123.78,123.36,123.39,19481.0,120.6285,120.6382,120.2289,120.2581,19481.0
2022-02-18 11:50:00,123.37,123.37,122.79,122.91,32727.0,120.2386,120.2386,119.6733,119.7903,32727.0
2022-02-18 12:00:00,122.88,123.41,122.88,123.38,23703.0,119.761,120.2776,119.761,120.2483,23703.0
2022-02-18 12:10:00,123.4,123.7,123.26,123.5,26495.0,120.2678,120.5602,120.1314,120.3653,26495.0
2022-02-18 12:20:00,123.48,123.56,123.33,123.45,18791.0,120.3458,120.4238,120.1996,120.3166,18791.0
2022-02-18 12:30:00,123.37,123.71,123.12,123.17,39361.0,120.2386,120.57,119.9949,120.0437,39361.0
2022-02-18 12:40:00,123.21,123.37,123.17,123.23,17821.0,120.0827,120.2386,120.0437,120.1022,17821.0
2022-02-18 12:50:00,123.22,123.46,123.22,123.25,17127.0,120.0924,120.3263,120.0924,120.1216,17127.0
2022-02-18 13:00:00,123.29,123.45,123.21,123.43,10185.0,120.1606,120.3166,120.0827,120.2971,10185.0
2022-02-18 13:10:00,123.44,123.59,123.4,123.47,22880.0,120.3068,120.453,120.2678,120.3361,22880.0
2022-02-18 13:20:00,123.48,123.78,123.43,123.47,24880.0,120.3458,120.6382,120.2971,120.3361,24880.0
2022-02-18 13:30:00,123.49,123.85,123.49,123.81,39040.0,120.3556,120.7064,120.3556,120.6674,39040.0
2022-02-18 13:40:00,123.77,123.95,123.63,123.83,21592.0,120.6285,120.8039,120.492,120.6869,21592.0
2022-02-18 13:50:00,123.83,123.97,123.78,123.9,16256.0,120.6869,120.8234,120.6382,120.7552,16256.0
2022-02-18 14:00:00,123.88,124.01,123.78,123.83,14206.0,120.7357,120.8624,120.6382,120.6869,14206.0
2022-02-18 14:10:00,123.83,124.2,123.82,124.09,40579.0,120.6869,121.0475,120.6772,120.9403,40579.0
2022-02-18 14:20:00,124.08,124.1,123.83,123.97,27468.0,120.9306,120.9501,120.6869,120.8234,27468.0
2022-02-18 14:30:00,124.0,124.33,123.98,124.22,51556.0,120.8526,121.1742,120.8331,121.067,51556.0
2022-02-18 14:40:00,124.22,124.24,124.06,124.13,21012.0,121.067,121.0865,120.9111,120.9793,21012.0
2022-02-18 14:50:00,124.11,124.53,124.09,124.42,25779.0,120.9598,121.3692,120.9403,121.262,25779.0
2022-02-18 15:00:00,124.44,124.55,124.1,124.18,27716.0,121.2814,121.3887,120.9501,121.028,27716.0
2022-02-18 15:10:00,124.19,124.28,123.79,123.86,73417.0,121.0378,121.1255,120.6479,120.7162,73417.0
2022-02-18 15:20:00,123.87,124.1,123.83,123.97,55053.0,120.7259,120.9501,120.6869,120.8234,55053.0
2022-02-18 15:30:00,123.95,124.05,123.77,124.0,72901.0,120.8039,120.9013,120.6285,120.8526,72901.0
2022-02-18 15:40:00,124.0,124.47,123.99,124.42,62500.0,120.8526,121.3107,120.8429,121.262,62500.0
2022-02-18 15:50:00,124.39,124.48,123.91,124.03,244625.0,121.2327,121.3204,120.7649,120.8819,244625.0
2022-02-22 09:30:00,123.62,124.5,123.14,123.36,118179.0,120.4823,121.3399,120.0144,120.2289,118179.0
2022-02-22 09:40:00,123.28,123.96,123.24,123.64,89308.0,120.1509,120.8136,120.1119,120.5017,89308.0
2022-02-22 09:50:00,123.62,124.31,123.61,124.07,65550.0,120.4823,121.1547,120.4725,120.9208,65550.0
2022-02-22 10:00:00,124.07,124.23,123.58,123.76,37387.0,120.9208,121.0768,120.4433,120.6187,37387.0
2022-02-22 10:10:00,123.71,123.8,123.5,123.53,34709.0,120.57,120.6577,120.3653,120.3945,34709.0
2022-02-22 10:20:00,123.52,123.88,123.42,123.86,54639.0,120.3848,120.7357,120.2873,120.7162,54639.0
2022-02-22 10:30:00,123.88,123.91,123.4,123.46,55770.0,120.7357,120.7649,120.2678,120.3263,55770.0
2022-02-22 10:40:00,123.49,123.55,123.21,123.31,32322.0,120.3556,120.414,120.0827,120.1801,32322.0
2022-02-22 10:50:00,123.31,123.31,122.93,123.09,22275.0,120.1801,120.1801,119.8098,119.9657,22275.0
2022-02-22 11:00:00,123.08,123.32,123.02,123.21,39092.0,119.956,120.1899,119.8975,120.0827,39092.0
2022-02-22 11:10:00,123.22,123.35,123.01,123.14,27925.0,120.0924,120.2191,119.8877,120.0144,27925.0
2022-02-22 11:20:00,123.09,123.47,123.07,123.1,56011.0,119.9657,120.3361,119.9462,119.9755,56011.0
2022-02-22 11:30:00,123.09,123.21,122.93,123.09,16155.0,119.9657,120.0827,119.8098,119.9657,16155.0
2022-02-22 11:40:00,123.12,123.38,123.07,123.32,45860.0,119.9949,120.2483,119.9462,120.1899,45860.0
2022-02-22 11:50:00,123.34,123.4,123.0,123.19,19243.0,120.2094,120.2678,119.878,120.0632,19243.0
2022-02-22 12:00:00,123.21,123.74,123.16,123.72,159638.0,120.0827,120.5992,120.0339,120.5797,159638.0
2022-02-22 12:10:00,123.71,123.71,123.32,123.34,11389.0,120.57,120.57,120.1899,120.2094,11389.0
2022-02-22 12:20:00,123.3,123.48,123.3,123.35,17640.0,120.1704,120.3458,120.1704,120.2191,17640.0
2022-02-22 12:30:00,123.35,123.38,123.06,123.18,28700.0,120.2191,120.2483,119.9365,120.0534,28700.0
2022-02-22 12:40:00,123.16,123.19,122.93,122.95,18327.0,120.0339,120.0632,119.8098,119.8293,18327.0
2022-02-22 12:50:00,122.94,123.05,122.76,122.76,18295.0,119.8195,119.9267,119.6441,119.6441,18295.0
2022-02-22 13:00:00,122.78,122.78,122.5,122.64,30912.0,119.6636,119.6636,119.3907,119.5271,30912.0
2022-02-22 13:10:00,122.67,122.76,122.42,122.59,20388.0,119.5564,119.6441,119.3127,119.4784,20388.0
2022-02-22 13:20:00,122.63,122.83,122.62,122.74,46555.0,119.5174,119.7123,119.5076,119.6246,46555.0
2022-02-22 13:30:00,122.74,122.76,122.5,122.52,38224.0,119.6246,119.6441,119.3907,119.4102,38224.0
2022-02-22 13:40:00,122.55,122.64,122.38,122.51,29474.0,119.4394,119.5271,119.2737,119.4004,29474.0
2022-02-22 13:50:00,122.48,122.62,122.42,122.61,26927.0,119.3712,119.5076,119.3127,119.4979,26927.0
2022-02-22 14:00:00,122.59,122.59,122.34,122.37,27635.0,119.4784,119.4784,119.2347,119.264,27635.0
2022-02-22 14:10:00,122.4,122.66,122.31,122.63,82105.0,119.2932,119.5466,119.2055,119.5174,82105.0
2022-02-22 14:20:00,122.68,122.79,122.27,122.72,46224.0,119.5661,119.6733,119.1665,119.6051,46224.0
2022-02-22 14:30:00,122.72,123.11,122.6,122.89,55318.0,119.6051,119.9852,119.4881,119.7708,55318.0
2022-02-22 14:40:00,122.91,123.62,122.9,123.62,41863.0,119.7903,120.4823,119.7805,120.4823,41863.0
2022-02-22 14:50:00,123.62,123.97,123.62,123.7,64449.0,120.4823,120.8234,120.4823,120.5602,64449.0
2022-02-22 15:00:00,123.73,124.31,123.7,124.03,40691.0,120.5895,121.1547,120.5602,120.8819,40691.0
2022-02-22 15:10:00,124.03,124.48,124.03,124.3,46315.0,120.8819,121.3204,120.8819,121.145,46315.0
2022-02-22 15:20:00,124.29,124.45,124.09,124.25,53070.0,121.1353,121.2912,120.9403,121.0963,53070.0
2022-02-22 15:30:00,124.21,124.31,123.99,124.14,69313.0,121.0573,121.1547,120.8429,120.9891,69313.0
2022-02-22 15:40:00,124.16,124.17,123.49,123.6,105692.0,121.0086,121.0183,120.3556,120.4628,105692.0
2022-02-22 15:50:00,123.59,123.62,123.12,123.53,308545.0,120.453,120.4823,119.9949,120.3945,308545.0
2022-02-23 09:30:00,123.07,123.39,121.56,122.01,158610.0,119.9462,120.2581,118.4745,118.9131,158610.0
2022-02-23 09:40:00,122.03,122.49,121.67,122.31,122745.0,118.9326,119.3809,118.5818,119.2055,122745.0
2022-02-23 09:50:00,122.32,122.35,121.31,121.42,56433.0,119.2153,119.2445,118.2309,118.3381,56433.0
2022-02-23 10:00:00,121.4,121.41,120.18,120.19,92858.0,118.3186,118.3284,117.1296,117.1393,92858.0
2022-02-23 10:10:00,120.18,121.08,120.08,120.91,129685.0,117.1296,118.0067,117.0321,117.841,129685.0
2022-02-23 10:20:00,120.86,120.88,120.04,120.04,70372.0,117.7923,117.8118,116.9931,116.9931,70372.0
2022-02-23 10:30:00,120.0,120.15,119.75,119.94,64711.0,116.9541,117.1003,116.7105,116.8957,64711.0
2022-02-23 10:40:00,119.94,120.09,119.71,119.97,59168.0,116.8957,117.0419,116.6715,116.9249,59168.0
2022-02-23 10:50:00,119.93,120.46,119.88,120.24,53646.0,116.8859,117.4025,116.8372,117.188,53646.0
2022-02-23 11:00:00,120.24,120.55,119.76,119.88,81317.0,117.188,117.4902,116.7202,116.8372,81317.0
2022-02-23 11:10:00,119.87,120.35,119.82,120.34,51080.0,116.8274,117.2953,116.7787,117.2855,51080.0
2022-02-23 11:20:00,120.34,120.65,120.22,120.41,40554.0,117.2855,117.5876,117.1686,117.3537,40554.0
2022-02-23 11:30:00,120.39,120.68,120.22,120.48,26664.0,117.3342,117.6169,117.1686,117.422,26664.0
2022-02-23 11:40:00,120.48,121.12,120.48,121.08,34571.0,117.422,118.0457,117.422,118.0067,34571.0
2022-02-23 11:50:00,121.12,121.42,121.1,121.41,40579.0,118.0457,118.3381,118.0262,118.3284,40579.0
2022-02-23 12:00:00,121.42,121.63,121.31,121.35,19607.0,118.3381,118.5428,118.2309,118.2699,19607.0
2022-02-23 12:10:00,121.39,121.8,121.39,121.76,32025.0,118.3089,118.7085,118.3089,118.6695,32025.0
2022-02-23 12:20:00,121.83,122.05,121.79,121.91,24016.0,118.7377,118.9521,118.6987,118.8157,24016.0
2022-02-23 12:30:00,121.92,121.99,121.66,121.7,21117.0,118.8254,118.8936,118.572,118.611,21117.0
2022-02-23 12:40:00,121.68,122.03,121.63,121.95,20192.0,118.5915,118.9326,118.5428,118.8546,20192.0
2022-02-23 12:50:00,121.95,121.96,121.74,121.85,19431.0,118.8546,118.8644,118.65,118.7572,19431.0
2022-02-23 13:00:00,121.85,121.87,121.65,121.82,12703.0,118.7572,118.7767,118.5623,118.7279,12703.0
2022-02-23 13:10:00,121.85,121.85,121.48,121.83,28719.0,118.7572,118.7572,118.3966,118.7377,28719.0
2022-02-23 13:20:00,121.84,122.0,121.52,121.58,37677.0,118.7474,118.9034,118.4356,118.494,37677.0
2022-02-23 13:30:00,121.63,121.68,121.38,121.54,21959.0,118.5428,118.5915,118.2991,118.4551,21959.0
2022-02-23 13:40:00,121.54,121.76,121.43,121.76,35035.0,118.4551,118.6695,118.3478,118.6695,35035.0
2022-02-23 13:50:00,121.74,121.92,121.71,121.8,15975.0,118.65,118.8254,118.6207,118.7085,15975.0
2022-02-23 14:00:00,121.78,121.84,121.49,121.79,19113.0,118.689,118.7474,118.4063,118.6987,19113.0
2022-02-23 14:10:00,121.83,122.11,121.76,121.98,21804.0,118.7377,119.0106,118.6695,118.8839,21804.0
2022-02-23 14:20:00,121.99,122.11,121.69,121.77,19632.0,118.8936,119.0106,118.6012,118.6792,19632.0
2022-02-23 14:30:00,121.78,121.98,121.78,121.87,20344.0,118.689,118.8839,118.689,118.7767,20344.0
2022-02-23 14:40:00,121.85,121.87,121.68,121.77,33421.0,118.7572,118.7767,118.5915,118.6792,33421.0
2022-02-23 14:50:00,121.78,121.9,121.62,121.79,95361.0,118.689,118.8059,118.533,118.6987,95361.0
2022-02-23 15:00:00,121.79,121.84,121.55,121.66,51883.0,118.6987,118.7474,118.4648,118.572,51883.0
2022-02-23 15:10:00,121.65,122.05,121.6,121.88,52039.0,118.5623,118.9521,118.5135,118.7864,52039.0
2022-02-23 15:20:00,121.89,122.29,121.77,122.25,50169.0,118.7962,119.186,118.6792,119.147,50169.0
2022-02-23 15:30:00,122.24,122.24,121.75,121.76,115279.0,119.1373,119.1373,118.6597,118.6695,115279.0
2022-02-23 15:40:00,121.73,121.92,121.7,121.75,91869.0,118.6402,118.8254,118.611,118.6597,91869.0
2022-02-23 15:50:00,121.71,121.83,121.4,121.45,334646.0,118.6207,118.7377,118.3186,118.3673,334646.0
2022-02-24 09:30:00,119.75,120.39,119.0,119.84,220573.0,116.7105,117.3342,115.9795,116.7982,220573.0
2022-02-24 09:40:00,119.84,120.34,118.73,119.53,171169.0,116.7982,117.2855,115.7164,116.4961,171169.0
2022-02-24 09:50:00,119.65,120.02,119.42,119.9,78981.0,116.613,116.9736,116.3889,116.8567,78981.0
2022-02-24 10:00:00,119.88,119.96,119.13,119.36,84610.0,116.8372,116.9152,116.1062,116.3304,84610.0
2022-02-24 10:10:00,119.35,119.38,118.88,118.97,127083.0,116.3206,116.3499,115.8626,115.9503,127083.0
2022-02-24 10:20:00,118.96,119.55,118.83,119.3,83569.0,115.9405,116.5156,115.8138,116.2719,83569.0
2022-02-24 10:30:00,119.26,120.2,119.2,120.07,81742.0,116.2329,117.1491,116.1744,117.0224,81742.0
2022-02-24 10:40:00,120.05,120.31,119.81,120.1,52307.0,117.0029,117.2563,116.769,117.0516,52307.0
2022-02-24 10:50:00,120.11,120.23,119.62,120.15,58217.0,117.0613,117.1783,116.5838,117.1003,58217.0
2022-02-24 11:00:00,120.11,120.42,119.83,120.12,53901.0,117.0613,117.3635,116.7885,117.0711,53901.0
2022-02-24 11:10:00,120.12,120.31,119.79,119.94,69255.0,117.0711,117.2563,116.7495,116.8957,69255.0
2022-02-24 11:20:00,119.94,119.98,119.65,119.71,70076.0,116.8957,116.9346,116.613,116.6715,70076.0
2022-02-24 11:30:00,119.67,120.04,119.61,119.92,61627.0,116.6325,116.9931,116.574,116.8762,61627.0
2022-02-24 11:40:00,119.89,120.22,119.67,120.19,83455.0,116.8469,117.1686,116.6325,117.1393,83455.0
2022-02-24 11:50:00,120.17,121.0,120.11,120.96,74132.0,117.1198,117.9288,117.0613,117.8898,74132.0
2022-02-24 12:00:00,120.93,121.27,120.56,120.56,38301.0,117.8605,118.1919,117.4999,117.4999,38301.0
2022-02-24 12:10:00,120.63,121.02,120.36,120.96,51496.0,117.5682,117.9483,117.305,117.8898,51496.0
2022-02-24 12:20:00,121.01,121.03,120.5,120.54,49221.0,117.9385,117.958,117.4414,117.4804,49221.0
2022-02-24 12:30:00,120.61,121.32,120.58,121.32,33062.0,117.5487,118.2406,117.5194,118.2406,33062.0
2022-02-24 12:40:00,121.34,121.58,121.09,121.25,30737.0,118.2601,118.494,118.0165,118.1724,30737.0
2022-02-24 12:50:00,121.24,121.3,120.94,120.96,26603.0,118.1627,118.2211,117.8703,117.8898,26603.0
2022-02-24 13:00:00,120.96,121.3,120.68,121.3,30802.0,117.8898,118.2211,117.6169,118.2211,30802.0
2022-02-24 13:10:00,121.26,121.89,121.18,121.89,39800.0,118.1822,118.7962,118.1042,118.7962,39800.0
2022-02-24 13:20:00,121.83,121.87,121.06,121.13,56946.0,118.7377,118.7767,117.9872,118.0555,56946.0
2022-02-24 13:30:00,121.13,121.38,121.04,121.22,37993.0,118.0555,118.2991,117.9677,118.1432,37993.0
2022-02-24 13:40:00,121.22,121.79,120.78,121.78,56246.0,118.1432,118.6987,117.7143,118.689,56246.0
2022-02-24 13:50:00,121.75,121.98,121.23,121.43,68877.0,118.6597,118.8839,118.1529,118.3478,68877.0
2022-02-24 14:00:00,121.48,121.68,121.25,121.44,45414.0,118.3966,118.5915,118.1724,118.3576,45414.0
2022-02-24 14:10:00,121.49,121.98,121.41,121.98,27967.0,118.4063,118.8839,118.3284,118.8839,27967.0
2022-02-24 14:20:00,122.0,122.29,121.82,122.29,34692.0,118.9034,119.186,118.7279,119.186,34692.0
2022-02-24 14:30:00,122.35,123.09,122.27,123.07,53476.0,119.2445,119.9657,119.1665,119.9462,53476.0
2022-02-24 14:40:00,123.1,123.27,122.75,123.26,60129.0,119.9755,120.1411,119.6343,120.1314,60129.0
2022-02-24 14:50:00,123.23,123.24,122.67,122.83,35389.0,120.1022,120.1119,119.5564,119.7123,35389.0
2022-02-24 15:00:00,122.83,123.32,122.66,122.96,32980.0,119.7123,120.1899,119.5466,119.839,32980.0
2022-02-24 15:10:00,122.94,122.98,122.62,122.87,40901.0,119.8195,119.8585,119.5076,119.7513,40901.0
2022-02-24 15:20:00,122.87,123.04,122.68,122.74,54153.0,119.7513,119.917,119.5661,119.6246,54153.0
2022-02-24 15:30:00,122.71,123.56,122.7,123.51,37192.0,119.5954,120.4238,119.5856,120.375,37192.0
2022-02-24 15:40:00,123.51,123.57,123.3,123.37,62538.0,120.375,120.4335,120.1704,120.2386,62538.0
2022-02-24 15:50:00,123.48,123.95,123.43,123.66,378908.0,120.3458,120.8039,120.2971,120.5212,378908.0
2022-02-25 09:30:00,124.76,124.76,123.63,124.05,157240.0,121.5933,121.5933,120.492,120.9013,157240.0
2022-02-25 09:40:00,123.99,124.08,123.42,123.96,53026.0,120.8429,120.9306,120.2873,120.8136,53026.0
2022-02-25 09:50:00,124.09,124.19,123.27,123.47,87300.0,120.9403,121.0378,120.1411,120.3361,87300.0
2022-02-25 10:00:00,123.46,123.73,123.24,123.7,95355.0,120.3263,120.5895,120.1119,120.5602,95355.0
2022-02-25 10:10:00,123.64,123.93,123.4,123.78,17879.0,120.5017,120.7844,120.2678,120.6382,17879.0
2022-02-25 10:20:00,123.72,124.34,123.67,124.18,60262.0,120.5797,121.184,120.531,121.028,60262.0
2022-02-25 10:30:00,124.15,124.2,123.69,123.97,64233.0,120.9988,121.0475,120.5505,120.8234,64233.0
2022-02-25 10:40:00,124.0,124.5,123.97,124.44,106499.0,120.8526,121.3399,120.8234,121.2814,106499.0
2022-02-25 10:50:00,124.42,124.58,124.28,124.49,79081.0,121.262,121.4179,121.1255,121.3302,79081.0
2022-02-25 11:00:00,124.5,124.76,124.24,124.72,67224.0,121.3399,121.5933,121.0865,121.5543,67224.0
2022-02-25 11:10:00,124.71,125.26,124.6,125.26,85607.0,121.5446,122.0806,121.4374,122.0806,85607.0
2022-02-25 11:20:00,125.33,125.58,125.33,125.5,37584.0,122.1489,122.3925,122.1489,122.3145,37584.0
2022-02-25 11:30:00,125.5,125.69,125.17,125.17,48535.0,122.3145,122.4997,121.9929,121.9929,48535.0
2022-02-25 11:40:00,125.2,125.22,124.77,125.2,76789.0,122.0222,122.0416,121.6031,122.0222,76789.0
2022-02-25 11:50:00,125.21,125.37,124.96,125.37,43790.0,122.0319,122.1878,121.7882,122.1878,43790.0
2022-02-25 12:00:00,125.37,125.42,125.22,125.28,25850.0,122.1878,122.2366,122.0416,122.1001,25850.0
2022-02-25 12:10:00,125.28,125.66,125.28,125.48,29854.0,122.1001,122.4705,122.1001,122.295,29854.0
2022-02-25 12:20:00,125.46,125.74,125.4,125.72,24002.0,122.2756,122.5484,122.2171,122.529,24002.0
2022-02-25 12:30:00,125.73,125.94,125.71,125.77,35840.0,122.5387,122.7434,122.5192,122.5777,35840.0
2022-02-25 12:40:00,125.8,125.99,125.69,125.69,43555.0,122.6069,122.7921,122.4997,122.4997,43555.0
2022-02-25 12:50:00,125.69,125.7,125.37,125.44,39549.0,122.4997,122.5095,122.1878,122.2561,39549.0
2022-02-25 13:00:00,125.45,125.68,125.37,125.41,38115.0,122.2658,122.49,122.1878,122.2268,38115.0
2022-02-25 13:10:00,125.43,125.52,125.06,125.51,40439.0,122.2463,122.334,121.8857,122.3243,40439.0
2022-02-25 13:20:00,125.51,125.53,125.24,125.44,37488.0,122.3243,122.3438,122.0611,122.2561,37488.0
2022-02-25 13:30:00,125.46,125.66,125.43,125.52,40844.0,122.2756,122.4705,122.2463,122.334,40844.0
2022-02-25 13:40:00,125.54,125.76,125.54,125.72,42661.0,122.3535,122.5679,122.3535,122.529,42661.0
2022-02-25 13:50:00,125.76,125.82,125.43,125.43,34628.0,122.5679,122.6264,122.2463,122.2463,34628.0
2022-02-25 14:00:00,125.43,125.5,125.28,125.46,35227.0,122.2463,122.3145,122.1001,122.2756,35227.0
2022-02-25 14:10:00,125.48,125.5,125.24,125.35,38559.0,122.295,122.3145,122.0611,122.1683,38559.0
2022-02-25 14:20:00,125.34,125.71,125.32,125.61,34124.0,122.1586,122.5192,122.1391,122.4217,34124.0
2022-02-25 14:30:00,125.62,125.68,125.24,125.25,58189.0,122.4315,122.49,122.0611,122.0709,58189.0
2022-02-25 14:40:00,125.24,125.34,125.07,125.17,45907.0,122.0611,122.1586,121.8955,121.9929,45907.0
2022-02-25 14:50:00,125.14,125.16,124.85,125.12,48572.0,121.9637,121.9832,121.681,121.9442,48572.0
2022-02-25 15:00:00,125.13,125.15,124.94,125.15,43991.0,121.9539,121.9734,121.7688,121.9734,43991.0
2022-02-25 15:10:00,125.15,125.37,125.02,125.35,59079.0,121.9734,122.1878,121.8467,122.1683,59079.0
2022-02-25 15:20:00,125.36,125.53,125.12,125.15,59955.0,122.1781,122.3438,121.9442,121.9734,59955.0
2022-02-25 15:30:00,125.15,125.29,124.96,125.22,62502.0,121.9734,122.1099,121.7882,122.0416,62502.0
2022-02-25 15:40:00,125.2,125.4,125.11,125.21,87477.0,122.0222,122.2171,121.9344,122.0319,87477.0
2022-02-25 15:50:00,125.21,125.56,125.21,125.5,299275.0,122.0319,122.373,122.0319,122.3145,299275.0
2022-02-28 09:30:00,121.47,123.22,121.47,122.97,292016.0,118.3868,120.0924,118.3868,119.8488,292016.0
2022-02-28 09:40:00,122.89,123.19,122.34,122.38,93030.0,119.7708,120.0632,119.2347,119.2737,93030.0
2022-02-28 09:50:00,122.36,122.86,121.85,121.98,123265.0,119.2542,119.7415,118.7572,118.8839,123265.0
2022-02-28 10:00:00,121.97,122.03,121.41,121.89,64181.0,118.8741,118.9326,118.3284,118.7962,64181.0
2022-02-28 10:10:00,121.93,122.79,121.93,122.49,110022.0,118.8352,119.6733,118.8352,119.3809,110022.0
2022-02-28 10:20:00,122.47,122.62,122.2,122.49,33785.0,119.3614,119.5076,119.0983,119.3809,33785.0
2022-02-28 10:30:00,122.44,123.31,122.44,123.28,37083.0,119.3322,120.1801,119.3322,120.1509,37083.0
2022-02-28 10:40:00,123.25,123.34,123.07,123.24,56764.0,120.1216,120.2094,119.9462,120.1119,56764.0
2022-02-28 10:50:00,123.19,123.25,122.85,123.01,29789.0,120.0632,120.1216,119.7318,119.8877,29789.0
2022-02-28 11:00:00,123.02,123.22,122.9,122.91,37421.0,119.8975,120.0924,119.7805,119.7903,37421.0
2022-02-28 11:10:00,122.9,122.98,122.73,122.8,39430.0,119.7805,119.8585,119.6148,119.6831,39430.0
2022-02-28 11:20:00,122.82,123.27,122.8,123.2,37137.0,119.7026,120.1411,119.6831,120.0729,37137.0
2022-02-28 11:30:00,123.19,123.47,123.13,123.15,25491.0,120.0632,120.3361,120.0047,120.0242,25491.0
2022-02-28 11:40:00,123.16,123.27,122.97,123.12,42342.0,120.0339,120.1411,119.8488,119.9949,42342.0
2022-02-28 11:50:00,123.11,123.32,123.04,123.19,12656.0,119.9852,120.1899,119.917,120.0632,12656.0
2022-02-28 12:00:00,123.13,123.15,122.66,122.68,26728.0,120.0047,120.0242,119.5466,119.5661,26728.0
2022-02-28 12:10:00,122.68,122.71,122.26,122.45,33194.0,119.5661,119.5954,119.1568,119.342,33194.0
2022-02-28 12:20:00,122.46,122.54,122.32,122.43,35558.0,119.3517,119.4297,119.2153,119.3225,35558.0
2022-02-28 12:30:00,122.42,122.52,121.93,121.99,38972.0,119.3127,119.4102,118.8352,118.8936,38972.0
2022-02-28 12:40:00,121.99,122.02,121.82,121.92,29483.0,118.8936,118.9229,118.7279,118.8254,29483.0
2022-02-28 12:50:00,121.92,121.94,121.62,121.77,29898.0,118.8254,118.8449,118.533,118.6792,29898.0
2022-02-28 13:00:00,121.78,122.31,121.77,122.28,25386.0,118.689,119.2055,118.6792,119.1763,25386.0
2022-02-28 13:10:00,122.26,122.27,121.82,122.0,47940.0,119.1568,119.1665,118.7279,118.9034,47940.0
2022-02-28 13:20:00,121.96,122.15,121.8,122.08,26403.0,118.8644,119.0496,118.7085,118.9813,26403.0
2022-02-28 13:30:00,122.02,122.15,121.92,122.08,14607.0,118.9229,119.0496,118.8254,118.9813,14607.0
2022-02-28 13:40:00,122.05,122.19,121.99,122.18,23318.0,118.9521,119.0886,118.8936,119.0788,23318.0
2022-02-28 13:50:00,122.2,122.45,122.13,122.25,25754.0,119.0983,119.342,119.0301,119.147,25754.0
2022-02-28 14:00:00,122.21,122.21,121.41,121.43,55779.0,119.108,119.108,118.3284,118.3478,55779.0
2022-02-28 14:10:00,121.47,121.63,121.18,121.38,51480.0,118.3868,118.5428,118.1042,118.2991,51480.0
2022-02-28 14:20:00,121.4,121.48,121.19,121.24,40132.0,118.3186,118.3966,118.1139,118.1627,40132.0
2022-02-28 14:30:00,121.28,121.76,121.28,121.59,43923.0,118.2017,118.6695,118.2017,118.5038,43923.0
2022-02-28 14:40:00,121.59,122.05,121.54,121.83,44345.0,118.5038,118.9521,118.4551,118.7377,44345.0
2022-02-28 14:50:00,121.84,122.06,121.75,121.94,20762.0,118.7474,118.9619,118.6597,118.8449,20762.0
2022-02-28 15:00:00,121.92,122.06,121.67,121.92,36290.0,118.8254,118.9619,118.5818,118.8254,36290.0
2022-02-28 15:10:00,121.9,122.12,121.82,122.07,22573.0,118.8059,119.0203,118.7279,118.9716,22573.0
2022-02-28 15:20:00,122.02,122.66,122.0,122.6,87846.0,118.9229,119.5466,118.9034,119.4881,87846.0
2022-02-28 15:30:00,122.58,122.6,122.07,122.11,125728.0,119.4687,119.4881,118.9716,119.0106,125728.0
2022-02-28 15:40:00,122.11,123.0,122.11,122.95,128727.0,119.0106,119.878,119.0106,119.8293,128727.0
2022-02-28 15:50:00,122.95,123.37,122.45,123.27,466312.0,119.8293,120.2386,119.342,120.1411,466312.0
2022-03-01 09:30:00,121.92,122.91,121.63,122.77,186733.0,118.8254,119.7903,118.5428,119.6538,186733.0
2022-03-01 09:40:00,122.75,123.45,122.74,123.38,85508.0,119.6343,120.3166,119.6246,120.2483,85508.0
2022-03-01 09:50:00,123.33,123.36,122.7,122.78,53114.0,120.1996,120.2289,119.5856,119.6636,53114.0
2022-03-01 10:00:00,122.85,123.27,122.31,122.54,93091.0,119.7318,120.1411,119.2055,119.4297,93091.0
2022-03-01 10:10:00,122.48,122.48,122.0,122.31,49764.0,119.3712,119.3712,118.9034,119.2055,49764.0
2022-03-01 10:20:00,122.36,122.41,122.05,122.25,65812.0,119.2542,119.303,118.9521,119.147,65812.0
2022-03-01 10:30:00,122.22,122.58,122.08,122.5,48264.0,119.1178,119.4687,118.9813,119.3907,48264.0
2022-03-01 10:40:00,122.48,122.57,122.31,122.52,33571.0,119.3712,119.4589,119.2055,119.4102,33571.0
2022-03-01 10:50:00,122.48,123.01,122.48,122.96,32096.0,119.3712,119.8877,119.3712,119.839,32096.0
2022-03-01 11:00:00,122.92,123.4,122.91,123.19,27832.0,119.8,120.2678,119.7903,120.0632,27832.0
2022-03-01 11:10:00,123.2,123.34,122.7,122.7,34934.0,120.0729,120.2094,119.5856,119.5856,34934.0
2022-03-01 11:20:00,122.72,122.87,122.42,122.5,19806.0,119.6051,119.7513,119.3127,119.3907,19806.0
2022-03-01 11:30:00,122.51,122.52,122.25,122.34,31900.0,119.4004,119.4102,119.147,119.2347,31900.0
2022-03-01 11:40:00,122.39,122.48,122.16,122.28,24522.0,119.2835,119.3712,119.0593,119.1763,24522.0
2022-03-01 11:50:00,122.29,122.41,122.16,122.41,33640.0,119.186,119.303,119.0593,119.303,33640.0
2022-03-01 12:00:00,122.36,122.46,122.22,122.36,22177.0,119.2542,119.3517,119.1178,119.2542,22177.0
2022-03-01 12:10:00,122.33,122.86,122.3,122.85,33565.0,119.225,119.7415,119.1958,119.7318,33565.0
2022-03-01 12:20:00,122.83,122.83,122.55,122.66,24250.0,119.7123,119.7123,119.4394,119.5466,24250.0
2022-03-01 12:30:00,122.64,122.73,122.57,122.58,45273.0,119.5271,119.6148,119.4589,119.4687,45273.0
2022-03-01 12:40:00,122.58,122.84,122.58,122.82,29507.0,119.4687,119.7221,119.4687,119.7026,29507.0
2022-03-01 12:50:00,122.83,122.96,122.79,122.96,11530.0,119.7123,119.839,119.6733,119.839,11530.0
2022-03-01 13:00:00,122.92,123.08,122.76,122.82,34724.0,119.8,119.956,119.6441,119.7026,34724.0
2022-03-01 13:10:00,122.83,122.88,122.56,122.82,36796.0,119.7123,119.761,119.4492,119.7026,36796.0
2022-03-01 13:20:00,122.82,122.97,122.55,122.6,40591.0,119.7026,119.8488,119.4394,119.4881,40591.0
2022-03-01 13:30:00,122.58,122.93,122.43,122.93,24962.0,119.4687,119.8098,119.3225,119.8098,24962.0
2022-03-01 13:40:00,122.93,123.1,122.85,122.89,35964.0,119.8098,119.9755,119.7318,119.7708,35964.0
2022-03-01 13:50:00,122.9,123.03,122.87,122.89,32293.0,119.7805,119.9072,119.7513,119.7708,32293.0
2022-03-01 14:00:00,122.91,122.97,122.71,122.82,16014.0,119.7903,119.8488,119.5954,119.7026,16014.0
2022-03-01 14:10:00,122.81,123.16,122.6,123.16,30332.0,119.6928,120.0339,119.4881,120.0339,30332.0
2022-03-01 14:20:00,123.16,123.52,123.1,123.46,29463.0,120.0339,120.3848,119.9755,120.3263,29463.0
2022-03-01 14:30:00,123.49,123.89,123.45,123.89,36093.0,120.3556,120.7454,120.3166,120.7454,36093.0
2022-03-01 14:40:00,123.87,123.95,123.52,123.56,34737.0,120.7259,120.8039,120.3848,120.4238,34737.0
2022-03-01 14:50:00,123.56,123.58,123.31,123.34,34699.0,120.4238,120.4433,120.1801,120.2094,34699.0
2022-03-01 15:00:00,123.36,124.03,123.31,123.59,184037.0,120.2289,120.8819,120.1801,120.453,184037.0
2022-03-01 15:10:00,123.61,123.63,122.93,122.95,61642.0,120.4725,120.492,119.8098,119.8293,61642.0
2022-03-01 15:20:00,122.97,123.02,122.79,122.8,75919.0,119.8488,119.8975,119.6733,119.6831,75919.0
2022-03-01 15:30:00,122.78,123.09,122.62,122.98,98217.0,119.6636,119.9657,119.5076,119.8585,98217.0
2022-03-01 15:40:00,122.96,123.13,122.64,122.65,107376.0,119.839,120.0047,119.5271,119.5369,107376.0
2022-03-01 15:50:00,122.61,123.27,122.42,123.19,286771.0,119.4979,120.1411,119.3127,120.0632,286771.0
2022-03-02 09:30:00,123.9,126.31,123.16,125.17,268151.0,120.7552,123.104,120.0339,121.9929,268151.0
2022-03-02 09:40:00,125.35,125.77,124.85,125.46,96544.0,122.1683,122.5777,121.681,122.2756,96544.0
2022-03-02 09:50:00,125.42,125.9,124.85,124.93,67428.0,122.2366,122.7044,121.681,121.759,67428.0
2022-03-02 10:00:00,124.95,125.0,123.86,123.96,72062.0,121.7785,121.8272,120.7162,120.8136,72062.0
2022-03-02 10:10:00,124.02,124.3,123.79,124.23,44666.0,120.8721,121.145,120.6479,121.0768,44666.0
2022-03-02 10:20:00,124.24,125.64,124.24,125.57,32347.0,121.0865,122.451,121.0865,122.3828,32347.0
2022-03-02 10:30:00,125.55,125.79,124.88,125.57,64584.0,122.3633,122.5972,121.7103,122.3828,64584.0
2022-03-02 10:40:00,125.61,125.68,125.0,125.33,86205.0,122.4217,122.49,121.8272,122.1489,86205.0
2022-03-02 10:50:00,125.24,125.34,124.51,124.75,56174.0,122.0611,122.1586,121.3497,121.5836,56174.0
2022-03-02 11:00:00,124.72,125.7,124.63,125.44,80672.0,121.5543,122.5095,121.4666,122.2561,80672.0
2022-03-02 11:10:00,125.46,125.58,125.22,125.47,36460.0,122.2756,122.3925,122.0416,122.2853,36460.0
2022-03-02 11:20:00,125.53,125.61,125.26,125.52,37713.0,122.3438,122.4217,122.0806,122.334,37713.0
2022-03-02 11:30:00,125.58,125.92,125.33,125.36,46121.0,122.3925,122.7239,122.1489,122.1781,46121.0
2022-03-02 11:40:00,125.32,125.62,125.28,125.49,51265.0,122.1391,122.4315,122.1001,122.3048,51265.0
2022-03-02 11:50:00,125.47,125.73,125.42,125.67,32983.0,122.2853,122.5387,122.2366,122.4802,32983.0
2022-03-02 12:00:00,125.67,125.8,125.53,125.59,20712.0,122.4802,122.6069,122.3438,122.4023,20712.0
2022-03-02 12:10:00,125.61,125.73,125.52,125.56,21159.0,122.4217,122.5387,122.334,122.373,21159.0
2022-03-02 12:20:00,125.55,125.76,125.42,125.6,19689.0,122.3633,122.5679,122.2366,122.412,19689.0
2022-03-02 12:30:00,125.64,125.69,125.51,125.62,26602.0,122.451,122.4997,122.3243,122.4315,26602.0
2022-03-02 12:40:00,125.6,125.73,125.48,125.53,16545.0,122.412,122.5387,122.295,122.3438,16545.0
2022-03-02 12:50:00,125.47,125.49,125.26,125.41,28510.0,122.2853,122.3048,122.0806,122.2268,28510.0
2022-03-02 13:00:00,125.41,125.6,125.41,125.57,22281.0,122.2268,122.412,122.2268,122.3828,22281.0
2022-03-02 13:10:00,125.59,125.72,125.52,125.61,24218.0,122.4023,122.529,122.334,122.4217,24218.0
2022-03-02 13:20:00,125.63,125.63,125.3,125.4,56002.0,122.4412,122.4412,122.1196,122.2171,56002.0
2022-03-02 13:30:00,125.44,125.71,125.41,125.68,17074.0,122.2561,122.5192,122.2268,122.49,17074.0
2022-03-02 13:40:00,125.68,125.79,125.54,125.68,20546.0,122.49,122.5972,122.3535,122.49,20546.0
2022-03-02 13:50:00,125.67,125.88,125.58,125.7,16685.0,122.4802,122.6849,122.3925,122.5095,16685.0
2022-03-02 14:00:00,125.66,125.83,125.59,125.82,25305.0,122.4705,122.6362,122.4023,122.6264,25305.0
2022-03-02 14:10:00,125.81,125.9,125.6,125.64,22383.0,122.6167,122.7044,122.412,122.451,22383.0
2022-03-02 14:20:00,125.66,125.7,125.33,125.43,33002.0,122.4705,122.5095,122.1489,122.2463,33002.0
2022-03-02 14:30:00,125.43,125.8,125.43,125.78,41643.0,122.2463,122.6069,122.2463,122.5874,41643.0
2022-03-02 14:40:00,125.77,125.87,125.5,125.6,23375.0,122.5777,122.6751,122.3145,122.412,23375.0
2022-03-02 14:50:00,125.61,125.75,125.44,125.55,36885.0,122.4217,122.5582,122.2561,122.3633,36885.0
2022-03-02 15:00:00,125.55,125.9,125.55,125.83,27711.0,122.3633,122.7044,122.3633,122.6362,27711.0
2022-03-02 15:10:00,125.81,125.82,125.43,125.56,61072.0,122.6167,122.6264,122.2463,122.373,61072.0
2022-03-02 15:20:00,125.55,125.75,125.3,125.5,69676.0,122.3633,122.5582,122.1196,122.3145,69676.0
2022-03-02 15:30:00,125.51,125.75,125.41,125.61,61725.0,122.3243,122.5582,122.2268,122.4217,61725.0
2022-03-02 15:40:00,125.61,125.92,125.54,125.89,69784.0,122.4217,122.7239,122.3535,122.6946,69784.0
2022-03-02 15:50:00,125.91,126.09,125.57,125.57,315192.0,122.7141,122.8896,122.3828,122.3828,315192.0
2022-03-03 09:30:00,126.72,127.2,126.15,126.82,126956.0,123.5036,123.9714,122.948,123.601,126956.0
2022-03-03 09:40:00,126.77,127.04,126.26,126.32,81285.0,123.5523,123.8155,123.0552,123.1137,81285.0
2022-03-03 09:50:00,126.39,127.0,126.38,126.53,39682.0,123.1819,123.7765,123.1722,123.3184,39682.0
2022-03-03 10:00:00,126.57,127.0,126.17,126.39,61730.0,123.3574,123.7765,122.9675,123.1819,61730.0
2022-03-03 10:10:00,126.4,126.48,126.01,126.16,123535.0,123.1917,123.2697,122.8116,122.9578,123535.0
2022-03-03 10:20:00,126.18,126.38,125.7,125.78,184648.0,122.9773,123.1722,122.5095,122.5874,184648.0
2022-03-03 10:30:00,125.75,125.93,125.51,125.7,77030.0,122.5582,122.7336,122.3243,122.5095,77030.0
2022-03-03 10:40:00,125.7,125.8,125.14,125.24,56675.0,122.5095,122.6069,121.9637,122.0611,56675.0
2022-03-03 10:50:00,125.18,125.46,125.11,125.3,76463.0,122.0027,122.2756,121.9344,122.1196,76463.0
2022-03-03 11:00:00,125.3,125.31,124.81,125.1,79092.0,122.1196,122.1294,121.6421,121.9247,79092.0
2022-03-03 11:10:00,125.07,125.29,124.81,125.03,51471.0,121.8955,122.1099,121.6421,121.8565,51471.0
2022-03-03 11:20:00,125.08,125.62,125.08,125.45,64319.0,121.9052,122.4315,121.9052,122.2658,64319.0
2022-03-03 11:30:00,125.4,125.42,125.17,125.35,43675.0,122.2171,122.2366,121.9929,122.1683,43675.0
2022-03-03 11:40:00,125.34,125.63,125.32,125.38,41088.0,122.1586,122.4412,122.1391,122.1976,41088.0
2022-03-03 11:50:00,125.37,125.69,125.3,125.51,36507.0,122.1878,122.4997,122.1196,122.3243,36507.0
2022-03-03 12:00:00,125.47,125.79,125.45,125.66,29074.0,122.2853,122.5972,122.2658,122.4705,29074.0
2022-03-03 12:10:00,125.63,126.05,125.56,125.81,48104.0,122.4412,122.8506,122.373,122.6167,48104.0
2022-03-03 12:20:00,125.84,125.85,125.4,125.6,49984.0,122.6459,122.6557,122.2171,122.412,49984.0
2022-03-03 12:30:00,125.62,126.29,125.57,125.78,60098.0,122.4315,123.0845,122.3828,122.5874,60098.0
2022-03-03 12:40:00,125.73,125.83,125.65,125.68,30041.0,122.5387,122.6362,122.4607,122.49,30041.0
2022-03-03 12:50:00,125.56,125.77,125.55,125.67,32255.0,122.373,122.5777,122.3633,122.4802,32255.0
2022-03-03 13:00:00,125.69,126.15,125.61,125.88,34659.0,122.4997,122.948,122.4217,122.6849,34659.0
2022-03-03 13:10:00,125.87,126.04,125.79,125.96,32017.0,122.6751,122.8408,122.5972,122.7629,32017.0
2022-03-03 13:20:00,125.96,126.02,125.82,125.84,35307.0,122.7629,122.8213,122.6264,122.6459,35307.0
2022-03-03 13:30:00,125.81,125.81,125.64,125.7,50854.0,122.6167,122.6167,122.451,122.5095,50854.0
2022-03-03 13:40:00,125.71,125.81,125.57,125.77,50226.0,122.5192,122.6167,122.3828,122.5777,50226.0
2022-03-03 13:50:00,125.75,126.04,125.72,125.73,29010.0,122.5582,122.8408,122.529,122.5387,29010.0
2022-03-03 14:00:00,125.72,125.96,125.63,125.88,37911.0,122.529,122.7629,122.4412,122.6849,37911.0
2022-03-03 14:10:00,125.84,126.17,125.72,125.84,44728.0,122.6459,122.9675,122.529,122.6459,44728.0
2022-03-03 14:20:00,125.86,125.97,125.72,125.91,62529.0,122.6654,122.7726,122.529,122.7141,62529.0
2022-03-03 14:30:00,125.89,125.89,125.26,125.28,77044.0,122.6946,122.6946,122.0806,122.1001,77044.0
2022-03-03 14:40:00,125.28,125.48,125.08,125.17,71816.0,122.1001,122.295,121.9052,121.9929,71816.0
2022-03-03 14:50:00,125.18,125.18,124.78,124.93,68195.0,122.0027,122.0027,121.6128,121.759,68195.0
2022-03-03 15:00:00,124.88,124.97,124.52,124.66,83512.0,121.7103,121.798,121.3594,121.4959,83512.0
2022-03-03 15:10:00,124.66,124.85,124.61,124.76,60816.0,121.4959,121.681,121.4471,121.5933,60816.0
2022-03-03 15:20:00,124.76,125.03,124.58,125.01,59854.0,121.5933,121.8565,121.4179,121.837,59854.0
2022-03-03 15:30:00,125.0,125.02,124.39,124.45,117700.0,121.8272,121.8467,121.2327,121.2912,117700.0
2022-03-03 15:40:00,124.43,124.44,123.67,123.8,170579.0,121.2717,121.2814,120.531,120.6577,170579.0
2022-03-03 15:50:00,123.73,124.05,123.63,123.91,420702.0,120.5895,120.9013,120.492,120.7649,420702.0
2022-03-04 09:30:00,123.61,123.8,122.56,123.04,165995.0,120.4725,120.6577,119.4492,119.917,165995.0
2022-03-04 09:40:00,123.09,123.14,122.52,122.52,91635.0,119.9657,120.0144,119.4102,119.4102,91635.0
2022-03-04 09:50:00,122.5,123.04,122.49,122.9,70143.0,119.3907,119.917,119.3809,119.7805,70143.0
2022-03-04 10:00:00,122.9,123.15,122.43,122.86,122142.0,119.7805,120.0242,119.3225,119.7415,122142.0
2022-03-04 10:10:00,122.87,123.99,122.75,123.96,77338.0,119.7513,120.8429,119.6343,120.8136,77338.0
2022-03-04 10:20:00,123.95,124.22,123.72,124.17,64569.0,120.8039,121.067,120.5797,121.0183,64569.0
2022-03-04 10:30:00,124.2,124.2,123.64,123.86,84762.0,121.0475,121.0475,120.5017,120.7162,84762.0
2022-03-04 10:40:00,123.83,124.18,123.53,124.15,80443.0,120.6869,121.028,120.3945,120.9988,80443.0
2022-03-04 10:50:00,124.16,124.52,124.13,124.3,62005.0,121.0086,121.3594,120.9793,121.145,62005.0
2022-03-04 11:00:00,124.33,124.55,124.19,124.53,48034.0,121.1742,121.3887,121.0378,121.3692,48034.0
2022-03-04 11:10:00,124.53,124.77,124.3,124.74,101201.0,121.3692,121.6031,121.145,121.5738,101201.0
2022-03-04 11:20:00,124.72,124.78,124.14,124.16,122027.0,121.5543,121.6128,120.9891,121.0086,122027.0
2022-03-04 11:30:00,124.16,124.16,123.53,123.9,47158.0,121.0086,121.0086,120.3945,120.7552,47158.0
2022-03-04 11:40:00,123.88,123.97,123.55,123.58,54439.0,120.7357,120.8234,120.414,120.4433,54439.0
2022-03-04 11:50:00,123.58,123.58,123.08,123.14,52152.0,120.4433,120.4433,119.956,120.0144,52152.0
2022-03-04 12:00:00,123.15,123.15,122.56,122.76,63609.0,120.0242,120.0242,119.4492,119.6441,63609.0
2022-03-04 12:10:00,122.77,123.66,122.77,123.59,37310.0,119.6538,120.5212,119.6538,120.453,37310.0
2022-03-04 12:20:00,123.62,124.02,123.62,124.02,34369.0,120.4823,120.8721,120.4823,120.8721,34369.0
2022-03-04 12:30:00,123.98,124.23,123.87,123.88,34631.0,120.8331,121.0768,120.7259,120.7357,34631.0
2022-03-04 12:40:00,123.89,123.94,123.42,123.68,35882.0,120.7454,120.7941,120.2873,120.5407,35882.0
2022-03-04 12:50:00,123.69,123.9,123.59,123.83,31383.0,120.5505,120.7552,120.453,120.6869,31383.0
2022-03-04 13:00:00,123.87,124.19,123.87,124.1,34083.0,120.7259,121.0378,120.7259,120.9501,34083.0
2022-03-04 13:10:00,124.11,124.12,123.94,124.01,38674.0,120.9598,120.9696,120.7941,120.8624,38674.0
2022-03-04 13:20:00,124.03,124.33,124.02,124.19,33400.0,120.8819,121.1742,120.8721,121.0378,33400.0
2022-03-04 13:30:00,124.21,124.44,124.14,124.44,36846.0,121.0573,121.2814,120.9891,121.2814,36846.0
2022-03-04 13:40:00,124.41,124.41,123.84,123.98,43706.0,121.2522,121.2522,120.6967,120.8331,43706.0
2022-03-04 13:50:00,123.99,124.23,123.98,124.05,52385.0,120.8429,121.0768,120.8331,120.9013,52385.0
2022-03-04 14:00:00,124.07,124.23,123.75,124.01,68291.0,120.9208,121.0768,120.609,120.8624,68291.0
2022-03-04 14:10:00,124.03,124.04,123.81,123.88,33569.0,120.8819,120.8916,120.6674,120.7357,33569.0
2022-03-04 14:20:00,123.87,124.68,123.85,124.45,70926.0,120.7259,121.5154,120.7064,121.2912,70926.0
2022-03-04 14:30:00,124.44,124.6,124.08,124.13,48018.0,121.2814,121.4374,120.9306,120.9793,48018.0
2022-03-04 14:40:00,124.14,124.15,123.98,124.01,47846.0,120.9891,120.9988,120.8331,120.8624,47846.0
2022-03-04 14:50:00,124.01,124.2,123.48,123.54,57279.0,120.8624,121.0475,120.3458,120.4043,57279.0
2022-03-04 15:00:00,123.52,123.63,123.37,123.52,45731.0,120.3848,120.492,120.2386,120.3848,45731.0
2022-03-04 15:10:00,123.54,123.61,123.27,123.47,52397.0,120.4043,120.4725,120.1411,120.3361,52397.0
2022-03-04 15:20:00,123.47,123.52,123.22,123.44,57718.0,120.3361,120.3848,120.0924,120.3068,57718.0
2022-03-04 15:30:00,123.44,123.45,123.07,123.11,86086.0,120.3068,120.3166,119.9462,119.9852,86086.0
2022-03-04 15:40:00,123.1,123.3,122.86,122.93,123596.0,119.9755,120.1704,119.7415,119.8098,123596.0
2022-03-04 15:50:00,122.95,123.39,122.9,123.2,321048.0,119.8293,120.2581,119.7805,120.0729,321048.0
2022-03-07 09:30:00,122.5,123.37,121.79,123.09,142195.0,119.3907,120.2386,118.6987,119.9657,142195.0
2022-03-07 09:40:00,123.1,123.5,122.92,123.09,60848.0,119.9755,120.3653,119.8,119.9657,60848.0
2022-03-07 09:50:00,123.09,123.65,122.8,122.84,61635.0,119.9657,120.5115,119.6831,119.7221,61635.0
2022-03-07 10:00:00,122.81,123.22,122.75,123.21,79951.0,119.6928,120.0924,119.6343,120.0827,79951.0
2022-03-07 10:10:00,123.19,123.25,122.8,122.92,69994.0,120.0632,120.1216,119.6831,119.8,69994.0
2022-03-07 10:20:00,122.9,123.28,122.55,122.67,121288.0,119.7805,120.1509,119.4394,119.5564,121288.0
2022-03-07 10:30:00,122.64,123.18,122.56,123.08,75085.0,119.5271,120.0534,119.4492,119.956,75085.0
2022-03-07 10:40:00,123.07,123.48,123.0,123.23,56100.0,119.9462,120.3458,119.878,120.1022,56100.0
2022-03-07 10:50:00,123.23,123.35,123.04,123.25,74233.0,120.1022,120.2191,119.917,120.1216,74233.0
2022-03-07 11:00:00,123.26,123.31,122.95,123.25,36455.0,120.1314,120.1801,119.8293,120.1216,36455.0
2022-03-07 11:10:00,123.27,123.27,122.79,122.9,56625.0,120.1411,120.1411,119.6733,119.7805,56625.0
2022-03-07 11:20:00,122.91,123.11,122.8,122.98,50154.0,119.7903,119.9852,119.6831,119.8585,50154.0
2022-03-07 11:30:00,122.97,123.04,122.86,122.91,59058.0,119.8488,119.917,119.7415,119.7903,59058.0
2022-03-07 11:40:00,122.89,123.02,122.68,122.92,69653.0,119.7708,119.8975,119.5661,119.8,69653.0
2022-03-07 11:50:00,122.89,122.92,122.34,122.34,36893.0,119.7708,119.8,119.2347,119.2347,36893.0
2022-03-07 12:00:00,122.34,122.5,122.23,122.47,46936.0,119.2347,119.3907,119.1275,119.3614,46936.0
2022-03-07 12:10:00,122.46,122.57,122.04,122.28,32262.0,119.3517,119.4589,118.9424,119.1763,32262.0
2022-03-07 12:20:00,122.29,122.5,122.16,122.46,41903.0,119.186,119.3907,119.0593,119.3517,41903.0
2022-03-07 12:30:00,122.43,122.78,122.3,122.73,30203.0,119.3225,119.6636,119.1958,119.6148,30203.0
2022-03-07 12:40:00,122.75,123.13,122.73,123.03,38522.0,119.6343,120.0047,119.6148,119.9072,38522.0
2022-03-07 12:50:00,123.02,123.25,122.85,123.06,45142.0,119.8975,120.1216,119.7318,119.9365,45142.0
2022-03-07 13:00:00,123.08,123.4,123.08,123.19,30747.0,119.956,120.2678,119.956,120.0632,30747.0
2022-03-07 13:10:00,123.17,123.17,122.73,122.73,30495.0,120.0437,120.0437,119.6148,119.6148,30495.0
2022-03-07 13:20:00,122.73,122.99,122.72,122.79,29141.0,119.6148,119.8682,119.6051,119.6733,29141.0
2022-03-07 13:30:00,122.81,123.21,122.79,123.11,24726.0,119.6928,120.0827,119.6733,119.9852,24726.0
2022-03-07 13:40:00,123.1,123.3,122.87,122.87,43348.0,119.9755,120.1704,119.7513,119.7513,43348.0
2022-03-07 13:50:00,122.87,122.89,122.7,122.72,40441.0,119.7513,119.7708,119.5856,119.6051,40441.0
2022-03-07 14:00:00,122.71,122.79,122.61,122.61,29253.0,119.5954,119.6733,119.4979,119.4979,29253.0
2022-03-07 14:10:00,122.6,122.95,122.59,122.84,29444.0,119.4881,119.8293,119.4784,119.7221,29444.0
2022-03-07 14:20:00,122.82,123.19,122.73,123.14,30613.0,119.7026,120.0632,119.6148,120.0144,30613.0
2022-03-07 14:30:00,123.15,123.25,123.04,123.25,41160.0,120.0242,120.1216,119.917,120.1216,41160.0
2022-03-07 14:40:00,123.29,123.29,122.88,122.91,45289.0,120.1606,120.1606,119.761,119.7903,45289.0
2022-03-07 14:50:00,122.93,122.97,122.64,122.67,37703.0,119.8098,119.8488,119.5271,119.5564,37703.0
2022-03-07 15:00:00,122.68,122.7,122.54,122.63,41669.0,119.5661,119.5856,119.4297,119.5174,41669.0
2022-03-07 15:10:00,122.66,122.79,122.47,122.71,82520.0,119.5466,119.6733,119.3614,119.5954,82520.0
2022-03-07 15:20:00,122.72,122.95,122.69,122.83,73983.0,119.6051,119.8293,119.5759,119.7123,73983.0
2022-03-07 15:30:00,122.83,122.9,122.68,122.77,74261.0,119.7123,119.7805,119.5661,119.6538,74261.0
2022-03-07 15:40:00,122.73,123.05,122.71,122.93,120404.0,119.6148,119.9267,119.5954,119.8098,120404.0
2022-03-07 15:50:00,122.96,123.03,122.19,122.37,431720.0,119.839,119.9072,119.0886,119.264,431720.0
2022-03-08 09:30:00,121.15,121.83,120.24,120.24,220311.0,118.075,118.7377,117.188,117.188,220311.0
2022-03-08 09:40:00,120.24,120.83,120.2,120.3,98327.0,117.188,117.7631,117.1491,117.2465,98327.0
2022-03-08 09:50:00,120.27,120.27,119.4,119.7,59820.0,117.2173,117.2173,116.3694,116.6618,59820.0
2022-03-08 10:00:00,119.77,119.78,119.14,119.28,89389.0,116.73,116.7397,116.116,116.2524,89389.0
2022-03-08 10:10:00,119.26,120.04,119.26,119.96,92212.0,116.2329,116.9931,116.2329,116.9152,92212.0
2022-03-08 10:20:00,119.91,120.05,118.51,118.68,95310.0,116.8664,117.0029,115.502,115.6676,95310.0
2022-03-08 10:30:00,118.68,118.96,117.61,117.75,104949.0,115.6676,115.9405,114.6248,114.7613,104949.0
2022-03-08 10:40:00,117.75,118.3,117.62,117.74,103925.0,114.7613,115.2973,114.6346,114.7515,103925.0
2022-03-08 10:50:00,117.65,118.34,116.92,118.34,152420.0,114.6638,115.3363,113.9523,115.3363,152420.0
2022-03-08 11:00:00,118.35,118.81,117.85,117.96,110902.0,115.346,115.7943,114.8587,114.9659,110902.0
2022-03-08 11:10:00,118.02,118.27,117.88,118.02,76984.0,115.0244,115.2681,114.888,115.0244,76984.0
2022-03-08 11:20:00,118.03,118.15,117.47,117.69,84177.0,115.0341,115.1511,114.4884,114.7028,84177.0
2022-03-08 11:30:00,117.66,117.84,117.12,117.47,75417.0,114.6735,114.849,114.1472,114.4884,75417.0
2022-03-08 11:40:00,117.5,117.65,116.91,117.48,87246.0,114.5176,114.6638,113.9426,114.4981,87246.0
2022-03-08 11:50:00,117.49,118.23,117.47,118.23,53150.0,114.5079,115.2291,114.4884,115.2291,53150.0
2022-03-08 12:00:00,118.25,118.86,118.18,118.84,45374.0,115.2486,115.8431,115.1803,115.8236,45374.0
2022-03-08 12:10:00,118.87,120.95,118.87,120.73,131001.0,115.8528,117.88,115.8528,117.6656,131001.0
2022-03-08 12:20:00,120.77,121.21,120.48,121.17,85727.0,117.7046,118.1334,117.422,118.0944,85727.0
2022-03-08 12:30:00,121.21,121.22,120.74,120.92,125257.0,118.1334,118.1432,117.6754,117.8508,125257.0
2022-03-08 12:40:00,120.91,121.09,120.65,120.89,85577.0,117.841,118.0165,117.5876,117.8216,85577.0
2022-03-08 12:50:00,120.87,121.09,120.59,120.99,49024.0,117.8021,118.0165,117.5292,117.919,49024.0
2022-03-08 13:00:00,121.0,121.6,120.91,121.51,42365.0,117.9288,118.5135,117.841,118.4258,42365.0
2022-03-08 13:10:00,121.54,121.71,121.27,121.68,47103.0,118.4551,118.6207,118.1919,118.5915,47103.0
2022-03-08 13:20:00,121.71,121.73,120.84,120.9,71475.0,118.6207,118.6402,117.7728,117.8313,71475.0
2022-03-08 13:30:00,120.83,120.89,120.51,120.6,62639.0,117.7631,117.8216,117.4512,117.5389,62639.0
2022-03-08 13:40:00,120.62,120.62,119.94,120.16,49519.0,117.5584,117.5584,116.8957,117.1101,49519.0
2022-03-08 13:50:00,120.11,120.34,119.78,119.83,41095.0,117.0613,117.2855,116.7397,116.7885,41095.0
2022-03-08 14:00:00,119.83,120.09,119.48,119.87,62755.0,116.7885,117.0419,116.4473,116.8274,62755.0
2022-03-08 14:10:00,119.91,120.0,119.57,119.85,30828.0,116.8664,116.9541,116.5351,116.8079,30828.0
2022-03-08 14:20:00,119.93,120.65,119.64,120.56,32001.0,116.8859,117.5876,116.6033,117.4999,32001.0
2022-03-08 14:30:00,120.53,120.67,120.26,120.53,21193.0,117.4707,117.6071,117.2075,117.4707,21193.0
2022-03-08 14:40:00,120.52,120.93,120.32,120.91,27014.0,117.4609,117.8605,117.266,117.841,27014.0
2022-03-08 14:50:00,120.86,120.87,120.26,120.44,33466.0,117.7923,117.8021,117.2075,117.383,33466.0
2022-03-08 15:00:00,120.41,120.98,120.33,120.59,48043.0,117.3537,117.9093,117.2758,117.5292,48043.0
2022-03-08 15:10:00,120.63,120.63,120.13,120.21,43354.0,117.5682,117.5682,117.0808,117.1588,43354.0
2022-03-08 15:20:00,120.17,120.17,119.73,119.77,36857.0,117.1198,117.1198,116.691,116.73,36857.0
2022-03-08 15:30:00,119.77,119.81,119.16,119.54,66584.0,116.73,116.769,116.1355,116.5058,66584.0
2022-03-08 15:40:00,119.56,119.67,119.23,119.28,98783.0,116.5253,116.6325,116.2037,116.2524,98783.0
2022-03-08 15:50:00,119.29,119.79,119.13,119.21,316345.0,116.2622,116.7495,116.1062,116.1842,316345.0
2022-03-09 09:30:00,120.68,121.28,120.49,121.24,89332.0,117.6169,118.2017,117.4317,118.1627,89332.0
2022-03-09 09:40:00,121.26,121.86,120.74,121.21,33824.0,118.1822,118.7669,117.6754,118.1334,33824.0
2022-03-09 09:50:00,121.24,121.77,121.05,121.76,64255.0,118.1627,118.6792,117.9775,118.6695,64255.0
2022-03-09 10:00:00,121.8,122.24,121.58,121.64,58400.0,118.7085,119.1373,118.494,118.5525,58400.0
2022-03-09 10:10:00,121.61,121.89,121.09,121.68,98208.0,118.5233,118.7962,118.0165,118.5915,98208.0
2022-03-09 10:20:00,121.67,121.71,121.3,121.7,68344.0,118.5818,118.6207,118.2211,118.611,68344.0
2022-03-09 10:30:00,121.7,121.75,121.22,121.35,31709.0,118.611,118.6597,118.1432,118.2699,31709.0
2022-03-09 10:40:00,121.4,121.55,121.14,121.45,40191.0,118.3186,118.4648,118.0652,118.3673,40191.0
2022-03-09 10:50:00,121.47,121.74,121.08,121.72,49110.0,118.3868,118.65,118.0067,118.6305,49110.0
2022-03-09 11:00:00,121.72,121.84,121.64,121.74,26503.0,118.6305,118.7474,118.5525,118.65,26503.0
2022-03-09 11:10:00,121.76,121.77,121.42,121.76,63307.0,118.6695,118.6792,118.3381,118.6695,63307.0
2022-03-09 11:20:00,121.72,121.89,121.63,121.8,42380.0,118.6305,118.7962,118.5428,118.7085,42380.0
2022-03-09 11:30:00,121.74,122.03,121.68,121.93,24250.0,118.65,118.9326,118.5915,118.8352,24250.0
2022-03-09 11:40:00,121.94,122.12,121.87,121.94,27385.0,118.8449,119.0203,118.7767,118.8449,27385.0
2022-03-09 11:50:00,121.94,121.98,121.75,121.9,22796.0,118.8449,118.8839,118.6597,118.8059,22796.0
2022-03-09 12:00:00,121.89,121.92,121.54,121.59,26798.0,118.7962,118.8254,118.4551,118.5038,26798.0
2022-03-09 12:10:00,121.61,121.72,121.4,121.54,49615.0,118.5233,118.6305,118.3186,118.4551,49615.0
2022-03-09 12:20:00,121.54,122.06,121.53,122.06,67163.0,118.4551,118.9619,118.4453,118.9619,67163.0
2022-03-09 12:30:00,122.01,122.45,122.01,122.43,26175.0,118.9131,119.342,118.9131,119.3225,26175.0
2022-03-09 12:40:00,122.4,122.44,122.25,122.39,16609.0,119.2932,119.3322,119.147,119.2835,16609.0
2022-03-09 12:50:00,122.39,122.53,122.35,122.38,14232.0,119.2835,119.4199,119.2445,119.2737,14232.0
2022-03-09 13:00:00,122.36,122.36,121.96,122.12,18670.0,119.2542,119.2542,118.8644,119.0203,18670.0
2022-03-09 13:10:00,122.1,122.22,121.99,122.06,20713.0,119.0008,119.1178,118.8936,118.9619,20713.0
2022-03-09 13:20:00,122.03,122.31,122.03,122.28,23301.0,118.9326,119.2055,118.9326,119.1763,23301.0
2022-03-09 13:30:00,122.29,122.31,122.0,122.03,74114.0,119.186,119.2055,118.9034,118.9326,74114.0
2022-03-09 13:40:00,122.05,122.08,121.74,121.78,70861.0,118.9521,118.9813,118.65,118.689,70861.0
2022-03-09 13:50:00,121.78,122.0,121.58,121.64,42598.0,118.689,118.9034,118.494,118.5525,42598.0
2022-03-09 14:00:00,121.64,122.12,121.55,122.02,47824.0,118.5525,119.0203,118.4648,118.9229,47824.0
2022-03-09 14:10:00,122.03,122.12,121.83,122.08,41441.0,118.9326,119.0203,118.7377,118.9813,41441.0
2022-03-09 14:20:00,122.07,122.19,121.98,122.14,30996.0,118.9716,119.0886,118.8839,119.0398,30996.0
2022-03-09 14:30:00,122.14,122.23,122.04,122.06,34032.0,119.0398,119.1275,118.9424,118.9619,34032.0
2022-03-09 14:40:00,122.07,122.09,121.65,121.7,29896.0,118.9716,118.9911,118.5623,118.611,29896.0
2022-03-09 14:50:00,121.68,121.84,121.35,121.56,76657.0,118.5915,118.7474,118.2699,118.4745,76657.0
2022-03-09 15:00:00,121.57,121.98,121.53,121.9,46107.0,118.4843,118.8839,118.4453,118.8059,46107.0
2022-03-09 15:10:00,121.92,122.1,121.76,121.85,51619.0,118.8254,119.0008,118.6695,118.7572,51619.0
2022-03-09 15:20:00,121.85,122.11,121.81,122.07,50481.0,118.7572,119.0106,118.7182,118.9716,50481.0
2022-03-09 15:30:00,122.09,122.22,121.94,121.95,82917.0,118.9911,119.1178,118.8449,118.8546,82917.0
2022-03-09 15:40:00,121.95,122.15,121.88,121.95,97849.0,118.8546,119.0496,118.7864,118.8546,97849.0
2022-03-09 15:50:00,121.98,122.18,121.66,121.95,415073.0,118.8839,119.0788,118.572,118.8546,415073.0
2022-03-10 09:30:00,120.66,121.43,120.44,120.74,145637.0,117.5974,118.3478,117.383,117.6754,145637.0
2022-03-10 09:40:00,120.91,121.73,120.9,121.12,64885.0,117.841,118.6402,117.8313,118.0457,64885.0
2022-03-10 09:50:00,121.16,121.94,121.04,121.79,77481.0,118.0847,118.8449,117.9677,118.6987,77481.0
2022-03-10 10:00:00,121.8,122.02,121.34,121.68,83147.0,118.7085,118.9229,118.2601,118.5915,83147.0
2022-03-10 10:10:00,121.7,122.16,121.61,122.16,86396.0,118.611,119.0593,118.5233,119.0593,86396.0
2022-03-10 10:20:00,122.11,122.11,121.38,121.54,68578.0,119.0106,119.0106,118.2991,118.4551,68578.0
2022-03-10 10:30:00,121.6,121.62,121.35,121.38,65706.0,118.5135,118.533,118.2699,118.2991,65706.0
2022-03-10 10:40:00,121.39,121.68,121.35,121.61,29877.0,118.3089,118.5915,118.2699,118.5233,29877.0
2022-03-10 10:50:00,121.59,121.6,120.78,120.94,20555.0,118.5038,118.5135,117.7143,117.8703,20555.0
2022-03-10 11:00:00,120.91,121.35,120.8,121.16,43028.0,117.841,118.2699,117.7338,118.0847,43028.0
2022-03-10 11:10:00,121.17,121.33,121.06,121.25,121089.0,118.0944,118.2504,117.9872,118.1724,121089.0
2022-03-10 11:20:00,121.2,121.53,121.13,121.52,28104.0,118.1237,118.4453,118.0555,118.4356,28104.0
2022-03-10 11:30:00,121.55,121.59,121.4,121.52,26972.0,118.4648,118.5038,118.3186,118.4356,26972.0
2022-03-10 11:40:00,121.58,121.61,121.38,121.45,17743.0,118.494,118.5233,118.2991,118.3673,17743.0
2022-03-10 11:50:00,121.46,121.75,121.43,121.7,13638.0,118.3771,118.6597,118.3478,118.611,13638.0
2022-03-10 12:00:00,121.69,121.8,121.54,121.61,12884.0,118.6012,118.7085,118.4551,118.5233,12884.0
2022-03-10 12:10:00,121.63,121.67,121.54,121.62,17501.0,118.5428,118.5818,118.4551,118.533,17501.0
2022-03-10 12:20:00,121.61,121.88,121.56,121.78,21625.0,118.5233,118.7864,118.4745,118.689,21625.0
2022-03-10 12:30:00,121.84,121.85,121.52,121.52,13942.0,118.7474,118.7572,118.4356,118.4356,13942.0
2022-03-10 12:40:00,121.45,121.61,121.43,121.58,16029.0,118.3673,118.5233,118.3478,118.494,16029.0
2022-03-10 12:50:00,121.6,121.81,121.6,121.68,12757.0,118.5135,118.7182,118.5135,118.5915,12757.0
2022-03-10 13:00:00,121.69,121.73,121.54,121.7,46701.0,118.6012,118.6402,118.4551,118.611,46701.0
2022-03-10 13:10:00,121.69,122.1,121.42,121.57,48693.0,118.6012,119.0008,118.3381,118.4843,48693.0
2022-03-10 13:20:00,121.55,121.88,121.54,121.84,35412.0,118.4648,118.7864,118.4551,118.7474,35412.0
2022-03-10 13:30:00,121.87,122.09,121.83,121.97,34493.0,118.7767,118.9911,118.7377,118.8741,34493.0
2022-03-10 13:40:00,122.0,122.44,121.88,122.41,52022.0,118.9034,119.3322,118.7864,119.303,52022.0
2022-03-10 13:50:00,122.4,122.69,122.34,122.58,50910.0,119.2932,119.5759,119.2347,119.4687,50910.0
2022-03-10 14:00:00,122.63,123.19,122.58,123.12,47199.0,119.5174,120.0632,119.4687,119.9949,47199.0
2022-03-10 14:10:00,123.18,123.28,122.92,123.16,34185.0,120.0534,120.1509,119.8,120.0339,34185.0
2022-03-10 14:20:00,123.15,123.3,123.0,123.26,23412.0,120.0242,120.1704,119.878,120.1314,23412.0
2022-03-10 14:30:00,123.31,123.4,123.02,123.38,37041.0,120.1801,120.2678,119.8975,120.2483,37041.0
2022-03-10 14:40:00,123.38,123.51,123.0,123.28,32931.0,120.2483,120.375,119.878,120.1509,32931.0
2022-03-10 14:50:00,123.31,123.46,123.19,123.39,38100.0,120.1801,120.3263,120.0632,120.2581,38100.0
2022-03-10 15:00:00,123.41,123.45,122.94,123.04,168382.0,120.2776,120.3166,119.8195,119.917,168382.0
2022-03-10 15:10:00,123.04,123.14,122.82,122.97,84742.0,119.917,120.0144,119.7026,119.8488,84742.0
2022-03-10 15:20:00,123.0,123.05,122.79,122.96,80707.0,119.878,119.9267,119.6733,119.839,80707.0
2022-03-10 15:30:00,122.96,123.18,122.85,123.17,67479.0,119.839,120.0534,119.7318,120.0437,67479.0
2022-03-10 15:40:00,123.19,123.67,123.04,123.63,148547.0,120.0632,120.531,119.917,120.492,148547.0
2022-03-10 15:50:00,123.65,123.92,123.46,123.53,296027.0,120.5115,120.7746,120.3263,120.3945,296027.0
2022-03-11 09:30:00,124.65,126.0,124.43,125.28,99695.0,121.4861,122.8018,121.2717,122.1001,99695.0
2022-03-11 09:40:00,125.36,125.77,124.82,125.56,74015.0,122.1781,122.5777,121.6518,122.373,74015.0
2022-03-11 09:50:00,125.52,125.96,125.3,125.7,92174.0,122.334,122.7629,122.1196,122.5095,92174.0
2022-03-11 10:00:00,125.69,125.74,124.88,125.15,97795.0,122.4997,122.5484,121.7103,121.9734,97795.0
2022-03-11 10:10:00,125.16,125.29,125.02,125.23,69440.0,121.9832,122.1099,121.8467,122.0514,69440.0
2022-03-11 10:20:00,125.21,125.21,124.71,124.75,33060.0,122.0319,122.0319,121.5446,121.5836,33060.0
2022-03-11 10:30:00,124.74,125.02,124.61,125.0,69476.0,121.5738,121.8467,121.4471,121.8272,69476.0
2022-03-11 10:40:00,125.01,125.21,124.74,125.14,34353.0,121.837,122.0319,121.5738,121.9637,34353.0
2022-03-11 10:50:00,125.15,125.77,125.15,125.72,65991.0,121.9734,122.5777,121.9734,122.529,65991.0
2022-03-11 11:00:00,125.73,125.8,125.51,125.59,91052.0,122.5387,122.6069,122.3243,122.4023,91052.0
2022-03-11 11:10:00,125.59,125.64,125.21,125.54,37630.0,122.4023,122.451,122.0319,122.3535,37630.0
2022-03-11 11:20:00,125.54,125.69,125.33,125.54,39744.0,122.3535,122.4997,122.1489,122.3535,39744.0
2022-03-11 11:30:00,125.52,125.55,125.2,125.48,36768.0,122.334,122.3633,122.0222,122.295,36768.0
2022-03-11 11:40:00,125.46,125.84,125.32,125.79,63072.0,122.2756,122.6459,122.1391,122.5972,63072.0
2022-03-11 11:50:00,125.77,126.02,125.59,125.71,76471.0,122.5777,122.8213,122.4023,122.5192,76471.0
2022-03-11 12:00:00,125.69,125.93,125.62,125.73,29787.0,122.4997,122.7336,122.4315,122.5387,29787.0
2022-03-11 12:10:00,125.74,125.77,125.53,125.7,49908.0,122.5484,122.5777,122.3438,122.5095,49908.0
2022-03-11 12:20:00,125.69,125.82,125.4,125.51,30272.0,122.4997,122.6264,122.2171,122.3243,30272.0
2022-03-11 12:30:00,125.54,125.73,125.49,125.56,34089.0,122.3535,122.5387,122.3048,122.373,34089.0
2022-03-11 12:40:00,125.58,125.9,125.56,125.72,34681.0,122.3925,122.7044,122.373,122.529,34681.0
2022-03-11 12:50:00,125.73,125.83,125.64,125.76,39712.0,122.5387,122.6362,122.451,122.5679,39712.0
2022-03-11 13:00:00,125.76,126.03,125.54,125.67,69197.0,122.5679,122.8311,122.3535,122.4802,69197.0
2022-03-11 13:10:00,125.66,126.06,125.63,126.02,68936.0,122.4705,122.8603,122.4412,122.8213,68936.0
2022-03-11 13:20:00,126.04,126.25,126.01,126.1,43859.0,122.8408,123.0455,122.8116,122.8993,43859.0
2022-03-11 13:30:00,126.09,126.22,125.95,126.13,53421.0,122.8896,123.0163,122.7531,122.9285,53421.0
2022-03-11 13:40:00,126.14,126.3,126.08,126.27,40738.0,122.9383,123.0942,122.8798,123.065,40738.0
2022-03-11 13:50:00,126.33,126.38,125.96,126.08,62159.0,123.1235,123.1722,122.7629,122.8798,62159.0
2022-03-11 14:00:00,126.12,126.25,125.83,125.84,43397.0,122.9188,123.0455,122.6362,122.6459,43397.0
2022-03-11 14:10:00,125.83,125.85,125.58,125.58,28374.0,122.6362,122.6557,122.3925,122.3925,28374.0
2022-03-11 14:20:00,125.56,125.65,125.39,125.64,54322.0,122.373,122.4607,122.2073,122.451,54322.0
2022-03-11 14:30:00,125.65,125.66,125.43,125.43,27624.0,122.4607,122.4705,122.2463,122.2463,27624.0
2022-03-11 14:40:00,125.43,125.56,125.22,125.3,74158.0,122.2463,122.373,122.0416,122.1196,74158.0
2022-03-11 14:50:00,125.24,125.35,124.9,125.06,75164.0,122.0611,122.1683,121.7298,121.8857,75164.0
2022-03-11 15:00:00,125.04,125.15,124.97,125.05,58965.0,121.8662,121.9734,121.798,121.876,58965.0
2022-03-11 15:10:00,125.02,125.14,124.95,125.07,80753.0,121.8467,121.9637,121.7785,121.8955,80753.0
2022-03-11 15:20:00,125.07,125.15,124.99,125.0,44200.0,121.8955,121.9734,121.8175,121.8272,44200.0
2022-03-11 15:30:00,125.0,125.1,124.77,124.81,59756.0,121.8272,121.9247,121.6031,121.6421,59756.0
2022-03-11 15:40:00,124.81,124.86,124.65,124.82,80076.0,121.6421,121.6908,121.4861,121.6518,80076.0
2022-03-11 15:50:00,124.8,124.96,124.4,124.6,283128.0,121.6323,121.7882,121.2425,121.4374,283128.0
2022-03-14 09:30:00,124.37,126.16,124.37,125.44,163031.0,121.2132,122.9578,121.2132,122.2561,163031.0
2022-03-14 09:40:00,125.41,126.44,125.27,125.98,69223.0,122.2268,123.2307,122.0904,122.7824,69223.0
2022-03-14 09:50:00,126.01,126.16,125.45,125.54,57564.0,122.8116,122.9578,122.2658,122.3535,57564.0
2022-03-14 10:00:00,125.5,125.95,125.45,125.88,56037.0,122.3145,122.7531,122.2658,122.6849,56037.0
2022-03-14 10:10:00,125.88,126.02,125.28,125.39,68668.0,122.6849,122.8213,122.1001,122.2073,68668.0
2022-03-14 10:20:00,125.4,125.96,125.37,125.53,46617.0,122.2171,122.7629,122.1878,122.3438,46617.0
2022-03-14 10:30:00,125.51,125.67,125.35,125.52,53567.0,122.3243,122.4802,122.1683,122.334,53567.0
2022-03-14 10:40:00,125.52,125.63,125.24,125.46,47107.0,122.334,122.4412,122.0611,122.2756,47107.0
2022-03-14 10:50:00,125.44,125.95,125.36,125.93,51878.0,122.2561,122.7531,122.1781,122.7336,51878.0
2022-03-14 11:00:00,125.93,125.99,125.36,125.38,45497.0,122.7336,122.7921,122.1781,122.1976,45497.0
2022-03-14 11:10:00,125.41,125.87,125.25,125.66,62994.0,122.2268,122.6751,122.0709,122.4705,62994.0
2022-03-14 11:20:00,125.63,125.75,125.53,125.73,79213.0,122.4412,122.5582,122.3438,122.5387,79213.0
2022-03-14 11:30:00,125.72,126.06,125.68,125.93,106575.0,122.529,122.8603,122.49,122.7336,106575.0
2022-03-14 11:40:00,125.9,125.9,125.59,125.78,99389.0,122.7044,122.7044,122.4023,122.5874,99389.0
2022-03-14 11:50:00,125.75,126.26,125.75,126.1,76640.0,122.5582,123.0552,122.5582,122.8993,76640.0
2022-03-14 12:00:00,126.08,126.11,125.84,126.03,89888.0,122.8798,122.9091,122.6459,122.8311,89888.0
2022-03-14 12:10:00,125.97,126.0,125.5,125.73,79519.0,122.7726,122.8018,122.3145,122.5387,79519.0
2022-03-14 12:20:00,125.74,125.87,125.59,125.68,87845.0,122.5484,122.6751,122.4023,122.49,87845.0
2022-03-14 12:30:00,125.66,125.74,125.39,125.59,75344.0,122.4705,122.5484,122.2073,122.4023,75344.0
2022-03-14 12:40:00,125.6,125.67,125.4,125.46,113714.0,122.412,122.4802,122.2171,122.2756,113714.0
2022-03-14 12:50:00,125.46,125.52,124.7,124.7,127904.0,122.2756,122.334,121.5348,121.5348,127904.0
2022-03-14 13:00:00,124.75,124.95,124.7,124.87,20248.0,121.5836,121.7785,121.5348,121.7005,20248.0
2022-03-14 13:10:00,124.9,125.5,124.9,125.48,49654.0,121.7298,122.3145,121.7298,122.295,49654.0
2022-03-14 13:20:00,125.48,125.6,125.29,125.48,29042.0,122.295,122.412,122.1099,122.295,29042.0
2022-03-14 13:30:00,125.5,125.56,125.03,125.03,33194.0,122.3145,122.373,121.8565,121.8565,33194.0
2022-03-14 13:40:00,125.17,125.21,124.89,124.96,29072.0,121.9929,122.0319,121.72,121.7882,29072.0
2022-03-14 13:50:00,124.97,125.55,124.97,125.32,124539.0,121.798,122.3633,121.798,122.1391,124539.0
2022-03-14 14:00:00,125.31,125.5,125.23,125.35,43575.0,122.1294,122.3145,122.0514,122.1683,43575.0
2022-03-14 14:10:00,125.29,125.31,124.81,124.83,43942.0,122.1099,122.1294,121.6421,121.6615,43942.0
2022-03-14 14:20:00,124.83,124.87,124.21,124.25,43161.0,121.6615,121.7005,121.0573,121.0963,43161.0
2022-03-14 14:30:00,124.25,124.54,124.2,124.54,63635.0,121.0963,121.3789,121.0475,121.3789,63635.0
2022-03-14 14:40:00,124.55,124.62,124.31,124.44,28690.0,121.3887,121.4569,121.1547,121.2814,28690.0
2022-03-14 14:50:00,124.4,124.63,124.33,124.48,16060.0,121.2425,121.4666,121.1742,121.3204,16060.0
2022-03-14 15:00:00,124.46,124.61,124.37,124.45,19021.0,121.3009,121.4471,121.2132,121.2912,19021.0
2022-03-14 15:10:00,124.42,124.8,124.42,124.58,37317.0,121.262,121.6323,121.262,121.4179,37317.0
2022-03-14 15:20:00,124.55,124.77,124.54,124.54,61928.0,121.3887,121.6031,121.3789,121.3789,61928.0
2022-03-14 15:30:00,124.55,124.55,124.07,124.3,27212.0,121.3887,121.3887,120.9208,121.145,27212.0
2022-03-14 15:40:00,124.28,124.79,124.23,124.54,50730.0,121.1255,121.6226,121.0768,121.3789,50730.0
2022-03-14 15:50:00,124.45,124.51,123.97,124.07,364060.0,121.2912,121.3497,120.8234,120.9208,364060.0
2022-03-15 09:30:00,125.42,125.92,124.89,125.82,125768.0,122.2366,122.7239,121.72,122.6264,125768.0
2022-03-15 09:40:00,125.9,126.05,125.45,125.96,83366.0,122.7044,122.8506,122.2658,122.7629,83366.0
2022-03-15 09:50:00,126.0,126.78,125.89,126.55,82639.0,122.8018,123.562,122.6946,123.3379,82639.0
2022-03-15 10:00:00,126.58,126.8,125.79,125.85,42083.0,123.3671,123.5815,122.5972,122.6557,42083.0
2022-03-15 10:10:00,125.98,126.06,125.58,126.06,91800.0,122.7824,122.8603,122.3925,122.8603,91800.0
2022-03-15 10:20:00,126.07,126.32,125.95,126.24,33432.0,122.8701,123.1137,122.7531,123.0358,33432.0
2022-03-15 10:30:00,126.28,126.34,125.76,125.88,35267.0,123.0747,123.1332,122.5679,122.6849,35267.0
2022-03-15 10:40:00,125.94,126.17,125.85,126.0,35139.0,122.7434,122.9675,122.6557,122.8018,35139.0
2022-03-15 10:50:00,125.99,126.7,125.88,126.7,27500.0,122.7921,123.4841,122.6849,123.4841,27500.0
2022-03-15 11:00:00,126.71,126.99,126.48,126.95,49377.0,123.4938,123.7667,123.2697,123.7277,49377.0
2022-03-15 11:10:00,126.94,126.95,126.54,126.6,31224.0,123.718,123.7277,123.3281,123.3866,31224.0
2022-03-15 11:20:00,126.61,127.03,126.53,127.03,33210.0,123.3964,123.8057,123.3184,123.8057,33210.0
2022-03-15 11:30:00,127.05,127.6,127.05,127.5,60912.0,123.8252,124.3612,123.8252,124.2638,60912.0
2022-03-15 11:40:00,127.48,127.54,127.11,127.51,29469.0,124.2443,124.3028,123.8837,124.2735,29469.0
2022-03-15 11:50:00,127.52,127.55,126.83,127.0,59404.0,124.2833,124.3125,123.6108,123.7765,59404.0
2022-03-15 12:00:00,127.0,127.0,126.68,126.75,41557.0,123.7765,123.7765,123.4646,123.5328,41557.0
2022-03-15 12:10:00,126.76,126.83,126.39,126.5,23242.0,123.5426,123.6108,123.1819,123.2892,23242.0
2022-03-15 12:20:00,126.47,127.07,126.43,127.01,55798.0,123.2599,123.8447,123.2209,123.7862,55798.0
2022-03-15 12:30:00,126.98,126.99,126.68,126.68,13509.0,123.757,123.7667,123.4646,123.4646,13509.0
2022-03-15 12:40:00,126.68,126.68,126.36,126.36,12458.0,123.4646,123.4646,123.1527,123.1527,12458.0
2022-03-15 12:50:00,126.35,126.61,126.15,126.47,40020.0,123.143,123.3964,122.948,123.2599,40020.0
2022-03-15 13:00:00,126.5,126.65,126.36,126.43,15426.0,123.2892,123.4353,123.1527,123.2209,15426.0
2022-03-15 13:10:00,126.41,126.53,126.18,126.19,33428.0,123.2014,123.3184,122.9773,122.987,33428.0
2022-03-15 13:20:00,126.21,126.32,125.94,126.0,29747.0,123.0065,123.1137,122.7434,122.8018,29747.0
2022-03-15 13:30:00,125.98,126.2,125.91,126.14,22051.0,122.7824,122.9968,122.7141,122.9383,22051.0
2022-03-15 13:40:00,126.15,126.34,126.04,126.08,37956.0,122.948,123.1332,122.8408,122.8798,37956.0
2022-03-15 13:50:00,126.06,126.46,126.01,126.46,66466.0,122.8603,123.2502,122.8116,123.2502,66466.0
2022-03-15 14:00:00,126.42,126.49,125.71,125.75,149624.0,123.2112,123.2794,122.5192,122.5582,149624.0
2022-03-15 14:10:00,125.77,125.99,125.6,125.75,49763.0,122.5777,122.7921,122.412,122.5582,49763.0
2022-03-15 14:20:00,125.77,125.95,125.69,125.9,13263.0,122.5777,122.7531,122.4997,122.7044,13263.0
2022-03-15 14:30:00,125.9,126.1,125.79,125.88,21124.0,122.7044,122.8993,122.5972,122.6849,21124.0
2022-03-15 14:40:00,125.86,126.2,125.85,126.19,21747.0,122.6654,122.9968,122.6557,122.987,21747.0
2022-03-15 14:50:00,126.22,126.36,126.08,126.32,30073.0,123.0163,123.1527,122.8798,123.1137,30073.0
2022-03-15 15:00:00,126.3,126.52,126.29,126.31,27148.0,123.0942,123.3086,123.0845,123.104,27148.0
2022-03-15 15:10:00,126.33,126.52,126.32,126.44,30127.0,123.1235,123.3086,123.1137,123.2307,30127.0
2022-03-15 15:20:00,126.45,126.64,126.42,126.55,40549.0,123.2404,123.4256,123.2112,123.3379,40549.0
2022-03-15 15:30:00,126.57,126.77,126.33,126.49,47430.0,123.3574,123.5523,123.1235,123.2794,47430.0
2022-03-15 15:40:00,126.5,126.65,126.29,126.62,61472.0,123.2892,123.4353,123.0845,123.4061,61472.0
2022-03-15 15:50:00,126.61,126.74,126.12,126.25,273035.0,123.3964,123.5231,122.9188,123.0455,273035.0
2022-03-16 09:30:00,126.02,127.5,125.98,127.24,133709.0,122.8213,124.2638,122.7824,124.0104,133709.0
2022-03-16 09:40:00,127.24,127.28,126.07,126.07,47314.0,124.0104,124.0494,122.8701,122.8701,47314.0
2022-03-16 09:50:00,126.06,126.3,125.6,126.16,53350.0,122.8603,123.0942,122.412,122.9578,53350.0
2022-03-16 10:00:00,126.14,126.15,125.61,125.89,72199.0,122.9383,122.948,122.4217,122.6946,72199.0
2022-03-16 10:10:00,125.86,126.92,125.84,126.69,57080.0,122.6654,123.6985,122.6459,123.4743,57080.0
2022-03-16 10:20:00,126.68,127.38,126.68,126.78,70556.0,123.4646,124.1468,123.4646,123.562,70556.0
2022-03-16 10:30:00,126.81,127.18,126.5,127.17,85953.0,123.5913,123.9519,123.2892,123.9422,85953.0
2022-03-16 10:40:00,127.17,127.28,126.83,127.15,54674.0,123.9422,124.0494,123.6108,123.9227,54674.0
2022-03-16 10:50:00,127.19,127.43,126.84,127.4,50790.0,123.9616,124.1956,123.6205,124.1663,50790.0
2022-03-16 11:00:00,127.38,127.41,126.97,127.38,83589.0,124.1468,124.1761,123.7472,124.1468,83589.0
2022-03-16 11:10:00,127.38,127.51,126.81,126.96,81739.0,124.1468,124.2735,123.5913,123.7375,81739.0
2022-03-16 11:20:00,126.94,127.59,126.92,127.59,37991.0,123.718,124.3515,123.6985,124.3515,37991.0
2022-03-16 11:30:00,127.63,127.79,126.97,127.03,77297.0,124.3905,124.5464,123.7472,123.8057,77297.0
2022-03-16 11:40:00,127.01,127.47,126.97,127.37,39924.0,123.7862,124.2345,123.7472,124.1371,39924.0
2022-03-16 11:50:00,127.38,127.61,127.24,127.37,30612.0,124.1468,124.371,124.0104,124.1371,30612.0
2022-03-16 12:00:00,127.36,127.67,127.3,127.53,30096.0,124.1273,124.4295,124.0689,124.293,30096.0
2022-03-16 12:10:00,127.52,127.76,127.48,127.72,26261.0,124.2833,124.5172,124.2443,124.4782,26261.0
2022-03-16 12:20:00,127.68,127.85,127.58,127.79,34353.0,124.4392,124.6049,124.3417,124.5464,34353.0
2022-03-16 12:30:00,127.78,128.14,127.7,127.7,116623.0,124.5367,124.8875,124.4587,124.4587,116623.0
2022-03-16 12:40:00,127.73,127.94,127.26,127.37,50618.0,124.4879,124.6926,124.0299,124.1371,50618.0
2022-03-16 12:50:00,127.38,127.76,127.38,127.72,37035.0,124.1468,124.5172,124.1468,124.4782,37035.0
2022-03-16 13:00:00,127.75,127.8,127.49,127.61,46013.0,124.5074,124.5562,124.254,124.371,46013.0
2022-03-16 13:10:00,127.61,127.9,127.47,127.83,55150.0,124.371,124.6536,124.2345,124.5854,55150.0
2022-03-16 13:20:00,127.85,127.95,127.76,127.81,43692.0,124.6049,124.7024,124.5172,124.5659,43692.0
2022-03-16 13:30:00,127.81,128.05,127.75,128.05,29574.0,124.5659,124.7998,124.5074,124.7998,29574.0
2022-03-16 13:40:00,128.04,128.04,127.6,127.61,28682.0,124.7901,124.7901,124.3612,124.371,28682.0
2022-03-16 13:50:00,127.64,127.8,127.5,127.53,36038.0,124.4002,124.5562,124.2638,124.293,36038.0
2022-03-16 14:00:00,127.62,127.62,126.42,126.48,92967.0,124.3807,124.3807,123.2112,123.2697,92967.0
2022-03-16 14:10:00,126.43,126.57,125.97,126.44,74773.0,123.2209,123.3574,122.7726,123.2307,74773.0
2022-03-16 14:20:00,126.46,126.48,125.98,126.05,24605.0,123.2502,123.2697,122.7824,122.8506,24605.0
2022-03-16 14:30:00,126.03,126.39,125.47,126.39,66628.0,122.8311,123.1819,122.2853,123.1819,66628.0
2022-03-16 14:40:00,126.38,127.23,126.38,126.95,68925.0,123.1722,124.0006,123.1722,123.7277,68925.0
2022-03-16 14:50:00,126.97,127.57,126.81,127.27,97794.0,123.7472,124.332,123.5913,124.0396,97794.0
2022-03-16 15:00:00,127.3,127.55,126.95,127.05,88829.0,124.0689,124.3125,123.7277,123.8252,88829.0
2022-03-16 15:10:00,127.0,127.41,126.93,127.41,33194.0,123.7765,124.1761,123.7082,124.1761,33194.0
2022-03-16 15:20:00,127.4,127.56,127.3,127.49,65480.0,124.1663,124.3223,124.0689,124.254,65480.0
2022-03-16 15:30:00,127.49,127.5,127.12,127.34,39192.0,124.254,124.2638,123.8934,124.1078,39192.0
2022-03-16 15:40:00,127.31,127.76,127.15,127.72,89713.0,124.0786,124.5172,123.9227,124.4782,89713.0
2022-03-16 15:50:00,127.73,127.9,127.44,127.77,302448.0,124.4879,124.6536,124.2053,124.5269,302448.0
2022-03-17 09:30:00,128.64,129.5,128.13,128.15,227419.0,125.3748,126.213,124.8778,124.8973,227419.0
2022-03-17 09:40:00,128.19,128.79,127.7,128.61,94670.0,124.9363,125.521,124.4587,125.3456,94670.0
2022-03-17 09:50:00,128.55,128.96,128.05,128.92,78111.0,125.2871,125.6867,124.7998,125.6477,78111.0
2022-03-17 10:00:00,128.92,129.57,128.82,129.52,141067.0,125.6477,126.2812,125.5503,126.2325,141067.0
2022-03-17 10:10:00,129.55,129.56,128.79,128.85,59591.0,126.2617,126.2715,125.521,125.5795,59591.0
2022-03-17 10:20:00,128.88,129.43,128.85,129.29,89435.0,125.6087,126.1448,125.5795,126.0083,89435.0
2022-03-17 10:30:00,129.33,129.38,128.68,128.98,49585.0,126.0473,126.0961,125.4138,125.7062,49585.0
2022-03-17 10:40:00,129.02,129.05,128.44,128.46,50547.0,125.7452,125.7744,125.1799,125.1994,50547.0
2022-03-17 10:50:00,128.43,128.45,127.95,128.24,69044.0,125.1702,125.1897,124.7024,124.985,69044.0
2022-03-17 11:00:00,128.2,128.38,127.99,128.27,29102.0,124.946,125.1214,124.7413,125.0142,29102.0
2022-03-17 11:10:00,128.28,128.45,128.16,128.27,48896.0,125.024,125.1897,124.907,125.0142,48896.0
2022-03-17 11:20:00,128.25,128.33,128.01,128.33,22523.0,124.9947,125.0727,124.7608,125.0727,22523.0
2022-03-17 11:30:00,128.33,128.52,128.28,128.43,21224.0,125.0727,125.2579,125.024,125.1702,21224.0
2022-03-17 11:40:00,128.49,128.69,128.33,128.35,22394.0,125.2286,125.4236,125.0727,125.0922,22394.0
2022-03-17 11:50:00,128.36,128.53,128.17,128.41,33054.0,125.1019,125.2676,124.9168,125.1507,33054.0
2022-03-17 12:00:00,128.44,128.75,128.43,128.72,22148.0,125.1799,125.482,125.1702,125.4528,22148.0
2022-03-17 12:10:00,128.71,128.79,128.61,128.69,16674.0,125.4431,125.521,125.3456,125.4236,16674.0
2022-03-17 12:20:00,128.75,128.95,128.7,128.94,24879.0,125.482,125.677,125.4333,125.6672,24879.0
2022-03-17 12:30:00,128.93,128.96,128.74,128.84,17876.0,125.6575,125.6867,125.4723,125.5698,17876.0
2022-03-17 12:40:00,128.84,128.91,128.19,128.27,37000.0,125.5698,125.638,124.9363,125.0142,37000.0
2022-03-17 12:50:00,128.28,128.35,128.15,128.31,33765.0,125.024,125.0922,124.8973,125.0532,33765.0
2022-03-17 13:00:00,128.31,128.34,128.14,128.18,19584.0,125.0532,125.0825,124.8875,124.9265,19584.0
2022-03-17 13:10:00,128.17,128.22,127.92,128.21,29018.0,124.9168,124.9655,124.6731,124.9558,29018.0
2022-03-17 13:20:00,128.23,128.57,128.05,128.54,32624.0,124.9752,125.3066,124.7998,125.2774,32624.0
2022-03-17 13:30:00,128.62,128.81,128.56,128.64,27135.0,125.3553,125.5405,125.2969,125.3748,27135.0
2022-03-17 13:40:00,128.66,128.96,128.65,128.89,28525.0,125.3943,125.6867,125.3846,125.6185,28525.0
2022-03-17 13:50:00,128.9,129.04,128.85,128.94,74352.0,125.6282,125.7647,125.5795,125.6672,74352.0
2022-03-17 14:00:00,128.95,129.09,128.86,129.02,19698.0,125.677,125.8134,125.5893,125.7452,19698.0
2022-03-17 14:10:00,128.98,129.11,128.9,128.97,25618.0,125.7062,125.8329,125.6282,125.6965,25618.0
2022-03-17 14:20:00,128.98,129.04,128.82,128.84,37626.0,125.7062,125.7647,125.5503,125.5698,37626.0
2022-03-17 14:30:00,128.88,129.07,128.85,128.89,20083.0,125.6087,125.7939,125.5795,125.6185,20083.0
2022-03-17 14:40:00,128.91,129.08,128.83,129.08,32370.0,125.638,125.8037,125.56,125.8037,32370.0
2022-03-17 14:50:00,129.08,129.22,128.93,129.15,27660.0,125.8037,125.9401,125.6575,125.8719,27660.0
2022-03-17 15:00:00,129.12,129.17,128.75,128.78,42090.0,125.8427,125.8914,125.482,125.5113,42090.0
2022-03-17 15:10:00,128.8,128.8,128.18,128.43,73639.0,125.5308,125.5308,124.9265,125.1702,73639.0
2022-03-17 15:20:00,128.45,128.59,128.28,128.54,73794.0,125.1897,125.3261,125.024,125.2774,73794.0
2022-03-17 15:30:00,128.55,128.69,128.48,128.63,41703.0,125.2871,125.4236,125.2189,125.3651,41703.0
2022-03-17 15:40:00,128.61,129.08,128.61,129.08,67755.0,125.3456,125.8037,125.3456,125.8037,67755.0
2022-03-17 15:50:00,129.05,129.12,128.75,128.98,300209.0,125.7744,125.8427,125.482,125.7062,300209.0
2022-03-18 09:30:00,128.44,128.88,127.08,128.26,985812.0,125.1799,125.6087,123.8544,125.0045,985812.0
2022-03-18 09:40:00,128.19,128.53,128.04,128.13,55212.0,124.9363,125.2676,124.7901,124.8778,55212.0
2022-03-18 09:50:00,128.1,128.12,126.87,127.41,49270.0,124.8485,124.868,123.6498,124.1761,49270.0
2022-03-18 10:00:00,127.41,127.55,126.71,127.14,92881.0,124.1761,124.3125,123.4938,123.9129,92881.0
2022-03-18 10:10:00,127.12,127.73,127.12,127.58,50310.0,123.8934,124.4879,123.8934,124.3417,50310.0
2022-03-18 10:20:00,127.59,127.64,127.15,127.31,23130.0,124.3515,124.4002,123.9227,124.0786,23130.0
2022-03-18 10:30:00,127.3,127.53,127.04,127.49,19935.0,124.0689,124.293,123.8155,124.254,19935.0
2022-03-18 10:40:00,127.46,127.64,127.4,127.4,16186.0,124.2248,124.4002,124.1663,124.1663,16186.0
2022-03-18 10:50:00,127.26,127.45,127.04,127.18,19199.0,124.0299,124.215,123.8155,123.9519,19199.0
2022-03-18 11:00:00,127.2,127.59,127.13,127.59,21397.0,123.9714,124.3515,123.9032,124.3515,21397.0
2022-03-18 11:10:00,127.57,127.64,127.43,127.56,15029.0,124.332,124.4002,124.1956,124.3223,15029.0
2022-03-18 11:20:00,127.52,127.53,127.0,127.07,23217.0,124.2833,124.293,123.7765,123.8447,23217.0
2022-03-18 11:30:00,127.06,127.45,127.0,127.15,32866.0,123.8349,124.215,123.7765,123.9227,32866.0
2022-03-18 11:40:00,127.15,127.15,126.76,126.77,21512.0,123.9227,123.9227,123.5426,123.5523,21512.0
2022-03-18 11:50:00,126.8,127.05,126.69,126.91,48827.0,123.5815,123.8252,123.4743,123.6888,48827.0
2022-03-18 12:00:00,126.9,127.19,126.86,126.92,47656.0,123.679,123.9616,123.64,123.6985,47656.0
2022-03-18 12:10:00,126.95,127.34,126.81,127.21,26784.0,123.7277,124.1078,123.5913,123.9811,26784.0
2022-03-18 12:20:00,127.23,127.58,127.16,127.56,21141.0,124.0006,124.3417,123.9324,124.3223,21141.0
2022-03-18 12:30:00,127.59,127.77,127.51,127.66,28325.0,124.3515,124.5269,124.2735,124.4197,28325.0
2022-03-18 12:40:00,127.67,127.93,127.64,127.89,41692.0,124.4295,124.6829,124.4002,124.6439,41692.0
2022-03-18 12:50:00,127.91,127.99,127.82,127.95,22760.0,124.6634,124.7413,124.5757,124.7024,22760.0
2022-03-18 13:00:00,127.95,128.31,127.95,128.31,17516.0,124.7024,125.0532,124.7024,125.0532,17516.0
2022-03-18 13:10:00,128.31,128.44,128.13,128.17,40227.0,125.0532,125.1799,124.8778,124.9168,40227.0
2022-03-18 13:20:00,128.19,128.33,128.14,128.23,20242.0,124.9363,125.0727,124.8875,124.9752,20242.0
2022-03-18 13:30:00,128.2,128.62,128.19,128.5,18126.0,124.946,125.3553,124.9363,125.2384,18126.0
2022-03-18 13:40:00,128.5,128.8,128.5,128.79,23674.0,125.2384,125.5308,125.2384,125.521,23674.0
2022-03-18 13:50:00,128.79,128.84,128.16,128.22,70925.0,125.521,125.5698,124.907,124.9655,70925.0
2022-03-18 14:00:00,128.22,128.25,127.97,128.03,51634.0,124.9655,124.9947,124.7218,124.7803,51634.0
2022-03-18 14:10:00,128.03,128.23,128.0,128.16,22894.0,124.7803,124.9752,124.7511,124.907,22894.0
2022-03-18 14:20:00,128.18,128.35,128.1,128.26,26408.0,124.9265,125.0922,124.8485,125.0045,26408.0
2022-03-18 14:30:00,128.27,128.52,128.13,128.43,35946.0,125.0142,125.2579,124.8778,125.1702,35946.0
2022-03-18 14:40:00,128.44,128.44,128.18,128.28,20764.0,125.1799,125.1799,124.9265,125.024,20764.0
2022-03-18 14:50:00,128.28,128.37,128.21,128.28,25791.0,125.024,125.1117,124.9558,125.024,25791.0
2022-03-18 15:00:00,128.3,128.42,128.23,128.36,40290.0,125.0435,125.1604,124.9752,125.1019,40290.0
2022-03-18 15:10:00,128.35,128.85,128.35,128.84,39629.0,125.0922,125.5795,125.0922,125.5698,39629.0
2022-03-18 15:20:00,128.85,128.85,128.69,128.8,35963.0,125.5795,125.5795,125.4236,125.5308,35963.0
2022-03-18 15:30:00,128.77,128.95,128.66,128.74,62703.0,125.5015,125.677,125.3943,125.4723,62703.0
2022-03-18 15:40:00,128.74,129.4,128.74,129.24,116191.0,125.4723,126.1155,125.4723,125.9596,116191.0
2022-03-18 15:50:00,129.24,129.24,126.93,127.18,911270.0,125.9596,125.9596,123.7082,123.9519,911270.0
2022-03-21 09:30:00,126.92,126.92,124.2,125.13,322948.0,123.6985,123.6985,121.0475,121.9539,322948.0
2022-03-21 09:40:00,125.04,125.78,124.51,125.61,181364.0,121.8662,122.5874,121.3497,122.4217,181364.0
2022-03-21 09:50:00,125.6,125.86,125.04,125.21,57508.0,122.412,122.6654,121.8662,122.0319,57508.0
2022-03-21 10:00:00,125.16,125.31,124.8,124.95,116496.0,121.9832,122.1294,121.6323,121.7785,116496.0
2022-03-21 10:10:00,124.95,125.24,124.69,125.23,71896.0,121.7785,122.0611,121.5251,122.0514,71896.0
2022-03-21 10:20:00,125.23,125.59,125.03,125.56,45646.0,122.0514,122.4023,121.8565,122.373,45646.0
2022-03-21 10:30:00,125.58,125.88,125.48,125.83,38419.0,122.3925,122.6849,122.295,122.6362,38419.0
2022-03-21 10:40:00,125.82,126.2,125.61,126.02,44797.0,122.6264,122.9968,122.4217,122.8213,44797.0
2022-03-21 10:50:00,126.02,126.09,125.78,125.94,57160.0,122.8213,122.8896,122.5874,122.7434,57160.0
2022-03-21 11:00:00,125.92,126.22,125.61,125.67,27493.0,122.7239,123.0163,122.4217,122.4802,27493.0
2022-03-21 11:10:00,125.66,126.25,125.66,126.21,33766.0,122.4705,123.0455,122.4705,123.0065,33766.0
2022-03-21 11:20:00,126.15,126.41,126.0,126.33,22692.0,122.948,123.2014,122.8018,123.1235,22692.0
2022-03-21 11:30:00,126.29,126.79,126.25,126.56,51798.0,123.0845,123.5718,123.0455,123.3476,51798.0
2022-03-21 11:40:00,126.6,126.81,126.52,126.68,49821.0,123.3866,123.5913,123.3086,123.4646,49821.0
2022-03-21 11:50:00,126.67,126.91,126.55,126.81,36309.0,123.4548,123.6888,123.3379,123.5913,36309.0
2022-03-21 12:00:00,126.81,126.83,126.3,126.47,34447.0,123.5913,123.6108,123.0942,123.2599,34447.0
2022-03-21 12:10:00,126.48,126.54,126.28,126.41,27415.0,123.2697,123.3281,123.0747,123.2014,27415.0
2022-03-21 12:20:00,126.38,126.54,126.17,126.23,22885.0,123.1722,123.3281,122.9675,123.026,22885.0
2022-03-21 12:30:00,126.24,126.24,125.61,125.74,45470.0,123.0358,123.0358,122.4217,122.5484,45470.0
2022-03-21 12:40:00,125.79,125.97,125.75,125.86,17785.0,122.5972,122.7726,122.5582,122.6654,17785.0
2022-03-21 12:50:00,125.86,125.89,125.45,125.58,53088.0,122.6654,122.6946,122.2658,122.3925,53088.0
2022-03-21 13:00:00,125.55,125.72,125.46,125.47,19376.0,122.3633,122.529,122.2756,122.2853,19376.0
2022-03-21 13:10:00,125.53,125.53,125.22,125.26,72285.0,122.3438,122.3438,122.0416,122.0806,72285.0
2022-03-21 13:20:00,125.26,125.57,125.16,125.49,29425.0,122.0806,122.3828,121.9832,122.3048,29425.0
2022-03-21 13:30:00,125.46,125.78,125.46,125.69,19628.0,122.2756,122.5874,122.2756,122.4997,19628.0
2022-03-21 13:40:00,125.7,125.83,125.55,125.78,41479.0,122.5095,122.6362,122.3633,122.5874,41479.0
2022-03-21 13:50:00,125.79,125.84,125.54,125.6,53034.0,122.5972,122.6459,122.3535,122.412,53034.0
2022-03-21 14:00:00,125.6,125.69,125.32,125.46,37725.0,122.412,122.4997,122.1391,122.2756,37725.0
2022-03-21 14:10:00,125.44,125.49,125.09,125.12,44943.0,122.2561,122.3048,121.9149,121.9442,44943.0
2022-03-21 14:20:00,125.15,125.63,125.13,125.54,34960.0,121.9734,122.4412,121.9539,122.3535,34960.0
2022-03-21 14:30:00,125.56,125.56,125.02,125.03,73358.0,122.373,122.373,121.8467,121.8565,73358.0
2022-03-21 14:40:00,125.02,125.21,124.84,124.84,46940.0,121.8467,122.0319,121.6713,121.6713,46940.0
2022-03-21 14:50:00,124.86,124.88,124.47,124.47,55326.0,121.6908,121.7103,121.3107,121.3107,55326.0
2022-03-21 15:00:00,124.49,124.7,124.44,124.59,46263.0,121.3302,121.5348,121.2814,121.4276,46263.0
2022-03-21 15:10:00,124.6,125.04,124.59,124.89,42105.0,121.4374,121.8662,121.4276,121.72,42105.0
2022-03-21 15:20:00,124.87,125.43,124.81,125.31,72231.0,121.7005,122.2463,121.6421,122.1294,72231.0
2022-03-21 15:30:00,125.33,125.33,125.07,125.15,80641.0,122.1489,122.1489,121.8955,121.9734,80641.0
2022-03-21 15:40:00,125.14,125.3,125.08,125.27,159082.0,121.9637,122.1196,121.9052,122.0904,159082.0
2022-03-21 15:50:00,125.27,126.0,125.27,125.98,246636.0,122.0904,122.8018,122.0904,122.7824,246636.0
2022-03-22 09:30:00,126.67,126.73,126.0,126.19,71513.0,123.4548,123.5133,122.8018,122.987,71513.0
2022-03-22 09:40:00,126.21,126.83,126.18,126.37,32721.0,123.0065,123.6108,122.9773,123.1625,32721.0
2022-03-22 09:50:00,126.47,126.94,126.37,126.77,29883.0,123.2599,123.718,123.1625,123.5523,29883.0
2022-03-22 10:00:00,126.79,127.13,126.69,126.88,41788.0,123.5718,123.9032,123.4743,123.6595,41788.0
2022-03-22 10:10:00,126.9,126.91,126.65,126.8,42065.0,123.679,123.6888,123.4353,123.5815,42065.0
2022-03-22 10:20:00,126.83,126.83,126.37,126.44,21489.0,123.6108,123.6108,123.1625,123.2307,21489.0
2022-03-22 10:30:00,126.43,126.48,126.15,126.15,19767.0,123.2209,123.2697,122.948,122.948,19767.0
2022-03-22 10:40:00,126.18,126.58,126.15,126.56,53371.0,122.9773,123.3671,122.948,123.3476,53371.0
2022-03-22 10:50:00,126.57,126.6,126.17,126.18,12717.0,123.3574,123.3866,122.9675,122.9773,12717.0
2022-03-22 11:00:00,126.22,126.26,125.89,126.23,59387.0,123.0163,123.0552,122.6946,123.026,59387.0
2022-03-22 11:10:00,126.25,126.61,126.25,126.41,66490.0,123.0455,123.3964,123.0455,123.2014,66490.0
2022-03-22 11:20:00,126.39,126.79,126.37,126.71,28818.0,123.1819,123.5718,123.1625,123.4938,28818.0
2022-03-22 11:30:00,126.69,126.77,126.57,126.73,35845.0,123.4743,123.5523,123.3574,123.5133,35845.0
2022-03-22 11:40:00,126.73,127.0,126.66,126.98,21103.0,123.5133,123.7765,123.4451,123.757,21103.0
2022-03-22 11:50:00,126.99,126.99,126.72,126.72,27034.0,123.7667,123.7667,123.5036,123.5036,27034.0
2022-03-22 12:00:00,126.75,126.76,126.55,126.55,32954.0,123.5328,123.5426,123.3379,123.3379,32954.0
2022-03-22 12:10:00,126.58,126.62,126.5,126.57,22274.0,123.3671,123.4061,123.2892,123.3574,22274.0
2022-03-22 12:20:00,126.57,126.59,126.39,126.48,24306.0,123.3574,123.3769,123.1819,123.2697,24306.0
2022-03-22 12:30:00,126.45,126.8,126.33,126.79,40759.0,123.2404,123.5815,123.1235,123.5718,40759.0
2022-03-22 12:40:00,126.74,126.8,126.49,126.52,13181.0,123.5231,123.5815,123.2794,123.3086,13181.0
2022-03-22 12:50:00,126.57,126.7,126.57,126.59,9187.0,123.3574,123.4841,123.3574,123.3769,9187.0
2022-03-22 13:00:00,126.61,126.77,126.55,126.64,19349.0,123.3964,123.5523,123.3379,123.4256,19349.0
2022-03-22 13:10:00,126.64,126.79,126.57,126.58,22937.0,123.4256,123.5718,123.3574,123.3671,22937.0
2022-03-22 13:20:00,126.51,126.51,126.19,126.22,24353.0,123.2989,123.2989,122.987,123.0163,24353.0
2022-03-22 13:30:00,126.18,126.34,126.12,126.3,44828.0,122.9773,123.1332,122.9188,123.0942,44828.0
2022-03-22 13:40:00,126.27,126.37,126.18,126.26,10002.0,123.065,123.1625,122.9773,123.0552,10002.0
2022-03-22 13:50:00,126.38,126.38,126.15,126.15,10696.0,123.1722,123.1722,122.948,122.948,10696.0
2022-03-22 14:00:00,126.19,126.19,125.89,126.04,35156.0,122.987,122.987,122.6946,122.8408,35156.0
2022-03-22 14:10:00,126.08,126.36,126.02,126.08,14948.0,122.8798,123.1527,122.8213,122.8798,14948.0
2022-03-22 14:20:00,126.05,126.17,125.98,126.1,23036.0,122.8506,122.9675,122.7824,122.8993,23036.0
2022-03-22 14:30:00,126.1,126.23,126.03,126.14,34755.0,122.8993,123.026,122.8311,122.9383,34755.0
2022-03-22 14:40:00,126.14,126.24,126.02,126.04,12956.0,122.9383,123.0358,122.8213,122.8408,12956.0
2022-03-22 14:50:00,126.02,126.25,125.97,126.03,25478.0,122.8213,123.0455,122.7726,122.8311,25478.0
2022-03-22 15:00:00,126.02,126.17,125.96,126.07,34266.0,122.8213,122.9675,122.7629,122.8701,34266.0
2022-03-22 15:10:00,126.07,126.27,126.06,126.22,52156.0,122.8701,123.065,122.8603,123.0163,52156.0
2022-03-22 15:20:00,126.22,126.28,126.18,126.26,30132.0,123.0163,123.0747,122.9773,123.0552,30132.0
2022-03-22 15:30:00,126.26,126.42,126.25,126.36,45980.0,123.0552,123.2112,123.0455,123.1527,45980.0
2022-03-22 15:40:00,126.36,126.38,126.15,126.2,138977.0,123.1527,123.1722,122.948,122.9968,138977.0
2022-03-22 15:50:00,126.21,126.33,125.43,125.7,450038.0,123.0065,123.1235,122.2463,122.5095,450038.0
2022-03-23 09:30:00,125.93,126.32,125.34,125.9,177170.0,122.7336,123.1137,122.1586,122.7044,177170.0
2022-03-23 09:40:00,125.93,125.99,125.42,125.58,125366.0,122.7336,122.7921,122.2366,122.3925,125366.0
2022-03-23 09:50:00,125.54,126.82,125.41,126.32,161274.0,122.3535,123.601,122.2268,123.1137,161274.0
2022-03-23 10:00:00,126.32,126.34,125.93,125.94,78804.0,123.1137,123.1332,122.7336,122.7434,78804.0
2022-03-23 10:10:00,125.92,126.48,125.86,126.08,36100.0,122.7239,123.2697,122.6654,122.8798,36100.0
2022-03-23 10:20:00,126.15,126.24,125.71,125.75,31105.0,122.948,123.0358,122.5192,122.5582,31105.0
2022-03-23 10:30:00,125.77,125.99,125.67,125.73,61934.0,122.5777,122.7921,122.4802,122.5387,61934.0
2022-03-23 10:40:00,125.72,125.97,125.6,125.83,111549.0,122.529,122.7726,122.412,122.6362,111549.0
2022-03-23 10:50:00,125.85,126.05,125.73,125.96,56423.0,122.6557,122.8506,122.5387,122.7629,56423.0
2022-03-23 11:00:00,125.97,126.24,125.64,125.64,69101.0,122.7726,123.0358,122.451,122.451,69101.0
2022-03-23 11:10:00,125.63,125.89,125.56,125.81,76027.0,122.4412,122.6946,122.373,122.6167,76027.0
2022-03-23 11:20:00,125.79,125.82,125.51,125.51,49447.0,122.5972,122.6264,122.3243,122.3243,49447.0
2022-03-23 11:30:00,125.49,125.49,125.1,125.12,56804.0,122.3048,122.3048,121.9247,121.9442,56804.0
2022-03-23 11:40:00,125.14,125.68,125.05,125.66,56466.0,121.9637,122.49,121.876,122.4705,56466.0
2022-03-23 11:50:00,125.68,125.8,125.64,125.69,23594.0,122.49,122.6069,122.451,122.4997,23594.0
2022-03-23 12:00:00,125.7,125.7,125.31,125.54,41672.0,122.5095,122.5095,122.1294,122.3535,41672.0
2022-03-23 12:10:00,125.54,125.81,125.37,125.77,88428.0,122.3535,122.6167,122.1878,122.5777,88428.0
2022-03-23 12:20:00,125.77,125.8,125.58,125.63,39495.0,122.5777,122.6069,122.3925,122.4412,39495.0
2022-03-23 12:30:00,125.65,125.66,125.46,125.49,17628.0,122.4607,122.4705,122.2756,122.3048,17628.0
2022-03-23 12:40:00,125.51,125.57,125.26,125.54,72150.0,122.3243,122.3828,122.0806,122.3535,72150.0
2022-03-23 12:50:00,125.55,125.64,125.49,125.52,40165.0,122.3633,122.451,122.3048,122.334,40165.0
2022-03-23 13:00:00,125.52,125.56,125.21,125.27,12590.0,122.334,122.373,122.0319,122.0904,12590.0
2022-03-23 13:10:00,125.26,125.47,125.16,125.4,73966.0,122.0806,122.2853,121.9832,122.2171,73966.0
2022-03-23 13:20:00,125.41,125.43,125.08,125.17,72447.0,122.2268,122.2463,121.9052,121.9929,72447.0
2022-03-23 13:30:00,125.21,125.48,125.13,125.37,61934.0,122.0319,122.295,121.9539,122.1878,61934.0
2022-03-23 13:40:00,125.37,125.52,125.35,125.47,25824.0,122.1878,122.334,122.1683,122.2853,25824.0
2022-03-23 13:50:00,125.45,125.55,125.24,125.25,57935.0,122.2658,122.3633,122.0611,122.0709,57935.0
2022-03-23 14:00:00,125.28,125.44,125.24,125.34,16409.0,122.1001,122.2561,122.0611,122.1586,16409.0
2022-03-23 14:10:00,125.35,125.73,125.33,125.66,30910.0,122.1683,122.5387,122.1489,122.4705,30910.0
2022-03-23 14:20:00,125.68,125.73,125.53,125.6,47960.0,122.49,122.5387,122.3438,122.412,47960.0
2022-03-23 14:30:00,125.61,125.63,125.31,125.55,73250.0,122.4217,122.4412,122.1294,122.3633,73250.0
2022-03-23 14:40:00,125.57,125.73,125.44,125.66,57021.0,122.3828,122.5387,122.2561,122.4705,57021.0
2022-03-23 14:50:00,125.64,125.73,125.34,125.5,63397.0,122.451,122.5387,122.1586,122.3145,63397.0
2022-03-23 15:00:00,125.5,125.71,125.43,125.48,63474.0,122.3145,122.5192,122.2463,122.295,63474.0
2022-03-23 15:10:00,125.51,125.68,125.48,125.59,43056.0,122.3243,122.49,122.295,122.4023,43056.0
2022-03-23 15:20:00,125.58,125.58,125.24,125.39,70974.0,122.3925,122.3925,122.0611,122.2073,70974.0
2022-03-23 15:30:00,125.39,125.42,124.81,124.94,71735.0,122.2073,122.2366,121.6421,121.7688,71735.0
2022-03-23 15:40:00,124.92,125.23,124.85,125.05,94242.0,121.7493,122.0514,121.681,121.876,94242.0
2022-03-23 15:50:00,125.04,125.04,124.74,124.83,276577.0,121.8662,121.8662,121.5738,121.6615,276577.0
2022-03-24 09:30:00,125.63,125.84,124.95,125.28,87752.0,122.4412,122.6459,121.7785,122.1001,87752.0
2022-03-24 09:40:00,125.32,125.58,124.68,125.48,121161.0,122.1391,122.3925,121.5154,122.295,121161.0
2022-03-24 09:50:00,125.54,125.85,125.19,125.75,58599.0,122.3535,122.6557,122.0124,122.5582,58599.0
2022-03-24 10:00:00,125.73,126.05,125.66,125.91,53426.0,122.5387,122.8506,122.4705,122.7141,53426.0
2022-03-24 10:10:00,125.9,125.9,125.28,125.36,57337.0,122.7044,122.7044,122.1001,122.1781,57337.0
2022-03-24 10:20:00,125.36,125.44,124.91,125.0,61189.0,122.1781,122.2561,121.7395,121.8272,61189.0
2022-03-24 10:30:00,124.95,125.27,124.94,125.08,54848.0,121.7785,122.0904,121.7688,121.9052,54848.0
2022-03-24 10:40:00,125.09,125.48,125.0,125.38,49270.0,121.9149,122.295,121.8272,122.1976,49270.0
2022-03-24 10:50:00,125.35,125.55,125.31,125.45,81209.0,122.1683,122.3633,122.1294,122.2658,81209.0
2022-03-24 11:00:00,125.46,126.03,125.42,125.77,49054.0,122.2756,122.8311,122.2366,122.5777,49054.0
2022-03-24 11:10:00,125.76,126.07,125.64,126.07,65556.0,122.5679,122.8701,122.451,122.8701,65556.0
2022-03-24 11:20:00,126.12,126.12,125.86,125.92,56583.0,122.9188,122.9188,122.6654,122.7239,56583.0
2022-03-24 11:30:00,125.92,125.96,125.7,125.74,53490.0,122.7239,122.7629,122.5095,122.5484,53490.0
2022-03-24 11:40:00,125.74,125.85,125.46,125.46,39516.0,122.5484,122.6557,122.2756,122.2756,39516.0
2022-03-24 11:50:00,125.38,125.55,125.28,125.41,50889.0,122.1976,122.3633,122.1001,122.2268,50889.0
2022-03-24 12:00:00,125.43,125.5,125.09,125.21,54063.0,122.2463,122.3145,121.9149,122.0319,54063.0
2022-03-24 12:10:00,125.22,125.24,125.04,125.08,51514.0,122.0416,122.0611,121.8662,121.9052,51514.0
2022-03-24 12:20:00,125.08,125.14,124.45,124.52,123899.0,121.9052,121.9637,121.2912,121.3594,123899.0
2022-03-24 12:30:00,124.52,124.73,124.36,124.5,73794.0,121.3594,121.5641,121.2035,121.3399,73794.0
2022-03-24 12:40:00,124.47,124.55,124.22,124.23,81134.0,121.3107,121.3887,121.067,121.0768,81134.0
2022-03-24 12:50:00,124.23,124.36,124.14,124.23,34165.0,121.0768,121.2035,120.9891,121.0768,34165.0
2022-03-24 13:00:00,124.22,124.3,123.94,124.02,83139.0,121.067,121.145,120.7941,120.8721,83139.0
2022-03-24 13:10:00,124.0,124.07,123.84,123.99,94984.0,120.8526,120.9208,120.6967,120.8429,94984.0
2022-03-24 13:20:00,123.98,124.77,123.92,124.69,114092.0,120.8331,121.6031,120.7746,121.5251,114092.0
2022-03-24 13:30:00,124.68,124.83,124.57,124.75,59694.0,121.5154,121.6615,121.4081,121.5836,59694.0
2022-03-24 13:40:00,124.75,125.19,124.69,125.19,34520.0,121.5836,122.0124,121.5251,122.0124,34520.0
2022-03-24 13:50:00,125.17,125.19,124.88,124.89,52231.0,121.9929,122.0124,121.7103,121.72,52231.0
2022-03-24 14:00:00,124.89,125.19,124.83,124.99,56736.0,121.72,122.0124,121.6615,121.8175,56736.0
2022-03-24 14:10:00,125.01,125.01,124.83,124.95,39946.0,121.837,121.837,121.6615,121.7785,39946.0
2022-03-24 14:20:00,124.93,125.12,124.9,125.07,54757.0,121.759,121.9442,121.7298,121.8955,54757.0
2022-03-24 14:30:00,125.05,125.37,124.95,125.37,43866.0,121.876,122.1878,121.7785,122.1878,43866.0
2022-03-24 14:40:00,125.37,125.4,125.03,125.23,59773.0,122.1878,122.2171,121.8565,122.0514,59773.0
2022-03-24 14:50:00,125.25,125.25,125.05,125.05,42467.0,122.0709,122.0709,121.876,121.876,42467.0
2022-03-24 15:00:00,125.05,125.1,124.95,125.08,68761.0,121.876,121.9247,121.7785,121.9052,68761.0
2022-03-24 15:10:00,125.03,125.29,124.92,125.19,62876.0,121.8565,122.1099,121.7493,122.0124,62876.0
2022-03-24 15:20:00,125.2,125.43,125.14,125.34,102522.0,122.0222,122.2463,121.9637,122.1586,102522.0
2022-03-24 15:30:00,125.34,125.54,125.23,125.54,92627.0,122.1586,122.3535,122.0514,122.3535,92627.0
2022-03-24 15:40:00,125.54,125.57,125.34,125.4,79820.0,122.3535,122.3828,122.1586,122.2171,79820.0
2022-03-24 15:50:00,125.41,125.71,125.4,125.7,262937.0,122.2268,122.5192,122.2171,122.5095,262937.0
2022-03-25 09:30:00,126.17,126.23,125.07,125.3,87941.0,122.9675,123.026,121.8955,122.1196,87941.0
2022-03-25 09:40:00,125.31,125.61,124.89,125.5,48036.0,122.1294,122.4217,121.72,122.3145,48036.0
2022-03-25 09:50:00,125.5,125.62,125.17,125.44,98582.0,122.3145,122.4315,121.9929,122.2561,98582.0
2022-03-25 10:00:00,125.51,125.95,125.36,125.72,53879.0,122.3243,122.7531,122.1781,122.529,53879.0
2022-03-25 10:10:00,125.77,125.98,125.61,125.75,85446.0,122.5777,122.7824,122.4217,122.5582,85446.0
2022-03-25 10:20:00,125.76,126.02,125.62,125.92,79117.0,122.5679,122.8213,122.4315,122.7239,79117.0
2022-03-25 10:30:00,125.94,126.0,125.57,125.6,57255.0,122.7434,122.8018,122.3828,122.412,57255.0
2022-03-25 10:40:00,125.53,125.68,125.42,125.47,54047.0,122.3438,122.49,122.2366,122.2853,54047.0
2022-03-25 10:50:00,125.46,125.56,125.19,125.48,94245.0,122.2756,122.373,122.0124,122.295,94245.0
2022-03-25 11:00:00,125.49,125.55,124.92,125.04,62504.0,122.3048,122.3633,121.7493,121.8662,62504.0
2022-03-25 11:10:00,125.0,125.0,124.47,124.74,107584.0,121.8272,121.8272,121.3107,121.5738,107584.0
2022-03-25 11:20:00,124.73,124.94,124.53,124.82,91155.0,121.5641,121.7688,121.3692,121.6518,91155.0
2022-03-25 11:30:00,124.81,124.81,124.21,124.21,72125.0,121.6421,121.6421,121.0573,121.0573,72125.0
2022-03-25 11:40:00,124.24,124.31,123.98,124.0,62117.0,121.0865,121.1547,120.8331,120.8526,62117.0
2022-03-25 11:50:00,123.96,123.96,123.14,123.54,139746.0,120.8136,120.8136,120.0144,120.4043,139746.0
2022-03-25 12:00:00,123.54,124.09,123.37,123.95,78167.0,120.4043,120.9403,120.2386,120.8039,78167.0
2022-03-25 12:10:00,123.94,124.32,123.92,124.12,78661.0,120.7941,121.1645,120.7746,120.9696,78661.0
2022-03-25 12:20:00,124.13,124.46,123.95,124.45,63573.0,120.9793,121.3009,120.8039,121.2912,63573.0
2022-03-25 12:30:00,124.45,124.66,124.37,124.48,43465.0,121.2912,121.4959,121.2132,121.3204,43465.0
2022-03-25 12:40:00,124.53,124.57,124.42,124.47,35577.0,121.3692,121.4081,121.262,121.3107,35577.0
2022-03-25 12:50:00,124.45,124.52,124.15,124.37,48578.0,121.2912,121.3594,120.9988,121.2132,48578.0
2022-03-25 13:00:00,124.38,124.45,124.24,124.28,24277.0,121.223,121.2912,121.0865,121.1255,24277.0
2022-03-25 13:10:00,124.26,124.33,124.02,124.22,45320.0,121.106,121.1742,120.8721,121.067,45320.0
2022-03-25 13:20:00,124.23,124.28,123.86,124.0,70971.0,121.0768,121.1255,120.7162,120.8526,70971.0
2022-03-25 13:30:00,124.03,124.15,123.97,124.07,51450.0,120.8819,120.9988,120.8234,120.9208,51450.0
2022-03-25 13:40:00,124.08,124.08,123.87,123.98,89817.0,120.9306,120.9306,120.7259,120.8331,89817.0
2022-03-25 13:50:00,123.97,124.13,123.89,124.01,75791.0,120.8234,120.9793,120.7454,120.8624,75791.0
2022-03-25 14:00:00,124.03,124.42,123.97,124.23,112872.0,120.8819,121.262,120.8234,121.0768,112872.0
2022-03-25 14:10:00,124.24,124.46,124.21,124.28,64419.0,121.0865,121.3009,121.0573,121.1255,64419.0
2022-03-25 14:20:00,124.27,124.36,124.16,124.35,53968.0,121.1158,121.2035,121.0086,121.1937,53968.0
2022-03-25 14:30:00,124.35,124.45,124.27,124.36,53459.0,121.1937,121.2912,121.1158,121.2035,53459.0
2022-03-25 14:40:00,124.4,124.67,124.3,124.58,43293.0,121.2425,121.5056,121.145,121.4179,43293.0
2022-03-25 14:50:00,124.64,124.68,124.49,124.58,32253.0,121.4764,121.5154,121.3302,121.4179,32253.0
2022-03-25 15:00:00,124.58,124.61,124.41,124.5,31889.0,121.4179,121.4471,121.2522,121.3399,31889.0
2022-03-25 15:10:00,124.51,124.52,124.23,124.27,48046.0,121.3497,121.3594,121.0768,121.1158,48046.0
2022-03-25 15:20:00,124.28,124.28,124.03,124.09,51096.0,121.1255,121.1255,120.8819,120.9403,51096.0
2022-03-25 15:30:00,124.06,124.07,123.85,123.9,57949.0,120.9111,120.9208,120.7064,120.7552,57949.0
2022-03-25 15:40:00,123.91,124.47,123.9,124.41,105842.0,120.7649,121.3107,120.7552,121.2522,105842.0
2022-03-25 15:50:00,124.41,124.45,124.04,124.29,408689.0,121.2522,121.2912,120.8916,121.1353,408689.0
2022-03-28 09:30:00,124.66,125.38,124.31,125.25,252876.0,121.4959,122.1976,121.1547,122.0709,252876.0
2022-03-28 09:40:00,125.24,125.5,124.88,125.17,140258.0,122.0611,122.3145,121.7103,121.9929,140258.0
2022-03-28 09:50:00,125.08,125.77,125.03,125.25,92668.0,121.9052,122.5777,121.8565,122.0709,92668.0
2022-03-28 10:00:00,125.27,125.39,125.01,125.3,87628.0,122.0904,122.2073,121.837,122.1196,87628.0
2022-03-28 10:10:00,125.36,125.8,125.21,125.7,183665.0,122.1781,122.6069,122.0319,122.5095,183665.0
2022-03-28 10:20:00,125.69,125.69,125.28,125.68,137929.0,122.4997,122.4997,122.1001,122.49,137929.0
2022-03-28 10:30:00,125.78,125.92,125.56,125.72,65644.0,122.5874,122.7239,122.373,122.529,65644.0
2022-03-28 10:40:00,125.77,126.04,125.62,125.68,99955.0,122.5777,122.8408,122.4315,122.49,99955.0
2022-03-28 10:50:00,125.67,125.83,125.5,125.82,142202.0,122.4802,122.6362,122.3145,122.6264,142202.0
2022-03-28 11:00:00,125.82,125.84,125.46,125.7,140246.0,122.6264,122.6459,122.2756,122.5095,140246.0
2022-03-28 11:10:00,125.69,125.92,125.65,125.75,102279.0,122.4997,122.7239,122.4607,122.5582,102279.0
2022-03-28 11:20:00,125.7,125.71,125.12,125.12,77361.0,122.5095,122.5192,121.9442,121.9442,77361.0
2022-03-28 11:30:00,125.14,125.25,124.76,124.79,132690.0,121.9637,122.0709,121.5933,121.6226,132690.0
2022-03-28 11:40:00,124.77,125.09,124.47,124.5,55355.0,121.6031,121.9149,121.3107,121.3399,55355.0
2022-03-28 11:50:00,124.46,124.8,124.27,124.69,71527.0,121.3009,121.6323,121.1158,121.5251,71527.0
2022-03-28 12:00:00,124.73,125.23,124.7,124.86,126974.0,121.5641,122.0514,121.5348,121.6908,126974.0
2022-03-28 12:10:00,124.87,125.04,124.77,124.84,23619.0,121.7005,121.8662,121.6031,121.6713,23619.0
2022-03-28 12:20:00,124.82,124.86,124.48,124.54,38691.0,121.6518,121.6908,121.3204,121.3789,38691.0
2022-03-28 12:30:00,124.54,124.59,124.52,124.59,29998.0,121.3789,121.4276,121.3594,121.4276,29998.0
2022-03-28 12:40:00,124.59,124.84,124.52,124.83,20973.0,121.4276,121.6713,121.3594,121.6615,20973.0
2022-03-28 12:50:00,124.85,124.92,124.74,124.9,19701.0,121.681,121.7493,121.5738,121.7298,19701.0
2022-03-28 13:00:00,124.9,124.93,124.72,124.93,49996.0,121.7298,121.759,121.5543,121.759,49996.0
2022-03-28 13:10:00,124.92,125.02,124.81,124.96,34854.0,121.7493,121.8467,121.6421,121.7882,34854.0
2022-03-28 13:20:00,124.97,125.25,124.92,125.25,22296.0,121.798,122.0709,121.7493,122.0709,22296.0
2022-03-28 13:30:00,125.22,125.27,125.13,125.17,44479.0,122.0416,122.0904,121.9539,121.9929,44479.0
2022-03-28 13:40:00,125.17,125.52,125.14,125.51,36246.0,121.9929,122.334,121.9637,122.3243,36246.0
2022-03-28 13:50:00,125.53,125.67,125.42,125.65,63108.0,122.3438,122.4802,122.2366,122.4607,63108.0
2022-03-28 14:00:00,125.65,125.67,125.38,125.53,48513.0,122.4607,122.4802,122.1976,122.3438,48513.0
2022-03-28 14:10:00,125.55,125.7,125.4,125.45,82341.0,122.3633,122.5095,122.2171,122.2658,82341.0
2022-03-28 14:20:00,125.46,125.48,125.31,125.43,32283.0,122.2756,122.295,122.1294,122.2463,32283.0
2022-03-28 14:30:00,125.44,125.62,125.42,125.56,29852.0,122.2561,122.4315,122.2366,122.373,29852.0
2022-03-28 14:40:00,125.57,125.74,125.54,125.65,41979.0,122.3828,122.5484,122.3535,122.4607,41979.0
2022-03-28 14:50:00,125.66,126.35,125.66,126.35,159557.0,122.4705,123.143,122.4705,123.143,159557.0
2022-03-28 15:00:00,126.37,126.46,126.24,126.29,85882.0,123.1625,123.2502,123.0358,123.0845,85882.0
2022-03-28 15:10:00,126.27,126.29,126.01,126.02,52433.0,123.065,123.0845,122.8116,122.8213,52433.0
2022-03-28 15:20:00,126.02,126.15,126.0,126.09,60279.0,122.8213,122.948,122.8018,122.8896,60279.0
2022-03-28 15:30:00,126.09,126.16,125.92,125.95,208047.0,122.8896,122.9578,122.7239,122.7531,208047.0
2022-03-28 15:40:00,125.92,126.49,125.85,126.46,152624.0,122.7239,123.2794,122.6557,123.2502,152624.0
2022-03-28 15:50:00,126.46,126.58,126.17,126.49,323600.0,123.2502,123.3671,122.9675,123.2794,323600.0
2022-03-29 09:30:00,126.22,126.75,125.98,126.48,202616.0,123.0163,123.5328,122.7824,123.2697,202616.0
2022-03-29 09:40:00,126.48,126.81,126.21,126.62,165991.0,123.2697,123.5913,123.0065,123.4061,165991.0
2022-03-29 09:50:00,126.65,126.8,126.11,126.31,67434.0,123.4353,123.5815,122.9091,123.104,67434.0
2022-03-29 10:00:00,126.32,126.92,126.26,126.85,124256.0,123.1137,123.6985,123.0552,123.6303,124256.0
2022-03-29 10:10:00,126.85,127.14,126.62,126.95,96670.0,123.6303,123.9129,123.4061,123.7277,96670.0
2022-03-29 10:20:00,126.95,127.66,126.89,127.54,65323.0,123.7277,124.4197,123.6693,124.3028,65323.0
2022-03-29 10:30:00,127.52,127.63,127.37,127.51,39761.0,124.2833,124.3905,124.1371,124.2735,39761.0
2022-03-29 10:40:00,127.51,127.86,127.45,127.77,42420.0,124.2735,124.6146,124.215,124.5269,42420.0
2022-03-29 10:50:00,127.8,127.99,127.78,127.92,52520.0,124.5562,124.7413,124.5367,124.6731,52520.0
2022-03-29 11:00:00,127.94,127.98,127.73,127.93,31759.0,124.6926,124.7316,124.4879,124.6829,31759.0
2022-03-29 11:10:00,127.93,128.15,127.84,127.98,99305.0,124.6829,124.8973,124.5951,124.7316,99305.0
2022-03-29 11:20:00,128.0,128.01,127.58,127.73,36382.0,124.7511,124.7608,124.3417,124.4879,36382.0
2022-03-29 11:30:00,127.73,127.81,127.35,127.54,21922.0,124.4879,124.5659,124.1176,124.3028,21922.0
2022-03-29 11:40:00,127.54,127.97,127.52,127.95,48197.0,124.3028,124.7218,124.2833,124.7024,48197.0
2022-03-29 11:50:00,127.91,128.07,127.85,127.97,30692.0,124.6634,124.8193,124.6049,124.7218,30692.0
2022-03-29 12:00:00,127.99,128.05,127.51,127.64,32952.0,124.7413,124.7998,124.2735,124.4002,32952.0
2022-03-29 12:10:00,127.62,127.86,127.62,127.83,38915.0,124.3807,124.6146,124.3807,124.5854,38915.0
2022-03-29 12:20:00,127.84,127.87,127.39,127.41,20356.0,124.5951,124.6244,124.1566,124.1761,20356.0
2022-03-29 12:30:00,127.42,127.7,127.37,127.61,83069.0,124.1858,124.4587,124.1371,124.371,83069.0
2022-03-29 12:40:00,127.62,127.77,127.54,127.66,30575.0,124.3807,124.5269,124.3028,124.4197,30575.0
2022-03-29 12:50:00,127.7,127.7,127.5,127.57,20116.0,124.4587,124.4587,124.2638,124.332,20116.0
2022-03-29 13:00:00,127.59,127.59,127.43,127.47,20959.0,124.3515,124.3515,124.1956,124.2345,20959.0
2022-03-29 13:10:00,127.47,127.54,127.42,127.45,15724.0,124.2345,124.3028,124.1858,124.215,15724.0
2022-03-29 13:20:00,127.44,127.46,127.21,127.27,33593.0,124.2053,124.2248,123.9811,124.0396,33593.0
2022-03-29 13:30:00,127.27,127.38,127.16,127.37,24917.0,124.0396,124.1468,123.9324,124.1371,24917.0
2022-03-29 13:40:00,127.35,127.83,127.32,127.68,42961.0,124.1176,124.5854,124.0883,124.4392,42961.0
2022-03-29 13:50:00,127.71,127.83,127.57,127.73,21164.0,124.4684,124.5854,124.332,124.4879,21164.0
2022-03-29 14:00:00,127.75,127.8,127.63,127.63,22514.0,124.5074,124.5562,124.3905,124.3905,22514.0
2022-03-29 14:10:00,127.62,127.79,127.56,127.72,21054.0,124.3807,124.5464,124.3223,124.4782,21054.0
2022-03-29 14:20:00,127.68,127.72,127.52,127.72,31536.0,124.4392,124.4782,124.2833,124.4782,31536.0
2022-03-29 14:30:00,127.71,128.02,127.71,128.0,38909.0,124.4684,124.7706,124.4684,124.7511,38909.0
2022-03-29 14:40:00,128.0,128.12,128.0,128.07,19143.0,124.7511,124.868,124.7511,124.8193,19143.0
2022-03-29 14:50:00,128.08,128.18,127.88,128.06,33464.0,124.8291,124.9265,124.6341,124.8096,33464.0
2022-03-29 15:00:00,128.01,128.23,127.94,128.15,33309.0,124.7608,124.9752,124.6926,124.8973,33309.0
2022-03-29 15:10:00,128.14,128.22,127.94,128.11,43090.0,124.8875,124.9655,124.6926,124.8583,43090.0
2022-03-29 15:20:00,128.1,128.17,127.92,128.17,49318.0,124.8485,124.9168,124.6731,124.9168,49318.0
2022-03-29 15:30:00,128.16,128.58,128.1,128.36,64027.0,124.907,125.3164,124.8485,125.1019,64027.0
2022-03-29 15:40:00,128.35,128.47,128.25,128.42,103948.0,125.0922,125.2092,124.9947,125.1604,103948.0
2022-03-29 15:50:00,128.44,128.49,128.12,128.46,284966.0,125.1799,125.2286,124.868,125.1994,284966.0
2022-03-30 09:30:00,128.99,128.99,127.86,128.11,164555.0,125.716,125.716,124.6146,124.8583,164555.0
2022-03-30 09:40:00,128.11,128.95,128.04,128.64,134669.0,124.8583,125.677,124.7901,125.3748,134669.0
2022-03-30 09:50:00,128.63,128.77,128.08,128.4,108467.0,125.3651,125.5015,124.8291,125.1409,108467.0
2022-03-30 10:00:00,128.41,128.77,128.36,128.72,90448.0,125.1507,125.5015,125.1019,125.4528,90448.0
2022-03-30 10:10:00,128.77,128.77,128.39,128.55,80356.0,125.5015,125.5015,125.1312,125.2871,80356.0
2022-03-30 10:20:00,128.55,128.66,127.97,128.28,154316.0,125.2871,125.3943,124.7218,125.024,154316.0
2022-03-30 10:30:00,128.28,128.32,127.92,128.08,94456.0,125.024,125.063,124.6731,124.8291,94456.0
2022-03-30 10:40:00,128.08,128.23,127.88,128.05,107407.0,124.8291,124.9752,124.6341,124.7998,107407.0
2022-03-30 10:50:00,128.12,128.37,127.97,128.16,38115.0,124.868,125.1117,124.7218,124.907,38115.0
2022-03-30 11:00:00,128.17,128.42,128.12,128.34,32421.0,124.9168,125.1604,124.868,125.0825,32421.0
2022-03-30 11:10:00,128.32,128.33,127.97,128.0,28751.0,125.063,125.0727,124.7218,124.7511,28751.0
2022-03-30 11:20:00,128.0,128.2,127.96,128.18,103176.0,124.7511,124.946,124.7121,124.9265,103176.0
2022-03-30 11:30:00,128.19,128.7,128.17,128.7,90463.0,124.9363,125.4333,124.9168,125.4333,90463.0
2022-03-30 11:40:00,128.66,128.71,128.28,128.65,35944.0,125.3943,125.4431,125.024,125.3846,35944.0
2022-03-30 11:50:00,128.65,128.65,128.35,128.53,25894.0,125.3846,125.3846,125.0922,125.2676,25894.0
2022-03-30 12:00:00,128.53,128.63,128.41,128.42,46510.0,125.2676,125.3651,125.1507,125.1604,46510.0
2022-03-30 12:10:00,128.38,128.45,128.05,128.17,37736.0,125.1214,125.1897,124.7998,124.9168,37736.0
2022-03-30 12:20:00,128.17,128.17,127.96,128.07,43604.0,124.9168,124.9168,124.7121,124.8193,43604.0
2022-03-30 12:30:00,128.06,128.34,127.98,128.11,69847.0,124.8096,125.0825,124.7316,124.8583,69847.0
2022-03-30 12:40:00,128.11,128.3,128.1,128.28,15514.0,124.8583,125.0435,124.8485,125.024,15514.0
2022-03-30 12:50:00,128.26,128.36,128.03,128.05,18217.0,125.0045,125.1019,124.7803,124.7998,18217.0
2022-03-30 13:00:00,128.07,128.45,127.97,128.05,82625.0,124.8193,125.1897,124.7218,124.7998,82625.0
2022-03-30 13:10:00,128.06,128.17,127.96,128.0,36339.0,124.8096,124.9168,124.7121,124.7511,36339.0
2022-03-30 13:20:00,128.05,128.28,127.97,128.22,49348.0,124.7998,125.024,124.7218,124.9655,49348.0
2022-03-30 13:30:00,128.22,128.4,128.15,128.29,39665.0,124.9655,125.1409,124.8973,125.0337,39665.0
2022-03-30 13:40:00,128.34,128.42,128.25,128.25,24021.0,125.0825,125.1604,124.9947,124.9947,24021.0
2022-03-30 13:50:00,128.26,128.51,128.18,128.27,45769.0,125.0045,125.2481,124.9265,125.0142,45769.0
2022-03-30 14:00:00,128.28,128.44,128.27,128.36,29714.0,125.024,125.1799,125.0142,125.1019,29714.0
2022-03-30 14:10:00,128.39,128.39,128.08,128.21,32178.0,125.1312,125.1312,124.8291,124.9558,32178.0
2022-03-30 14:20:00,128.21,128.3,128.13,128.23,25147.0,124.9558,125.0435,124.8778,124.9752,25147.0
2022-03-30 14:30:00,128.22,128.28,128.03,128.28,47060.0,124.9655,125.024,124.7803,125.024,47060.0
2022-03-30 14:40:00,128.26,128.33,128.24,128.28,31341.0,125.0045,125.0727,124.985,125.024,31341.0
2022-03-30 14:50:00,128.29,128.36,128.19,128.28,27889.0,125.0337,125.1019,124.9363,125.024,27889.0
2022-03-30 15:00:00,128.29,128.39,128.19,128.39,75908.0,125.0337,125.1312,124.9363,125.1312,75908.0
2022-03-30 15:10:00,128.37,128.55,128.28,128.47,99064.0,125.1117,125.2871,125.024,125.2092,99064.0
2022-03-30 15:20:00,128.46,128.52,128.21,128.27,50303.0,125.1994,125.2579,124.9558,125.0142,50303.0
2022-03-30 15:30:00,128.25,128.33,128.09,128.27,76038.0,124.9947,125.0727,124.8388,125.0142,76038.0
2022-03-30 15:40:00,128.28,128.55,128.26,128.44,119992.0,125.024,125.2871,125.0045,125.1799,119992.0
2022-03-30 15:50:00,128.42,128.65,128.23,128.62,232411.0,125.1604,125.3846,124.9752,125.3553,232411.0
2022-03-31 09:30:00,129.08,129.08,128.27,128.61,69436.0,125.8037,125.8037,125.0142,125.3456,69436.0
2022-03-31 09:40:00,128.58,128.92,128.57,128.84,43185.0,125.3164,125.6477,125.3066,125.5698,43185.0
2022-03-31 09:50:00,128.88,128.88,128.37,128.38,34303.0,125.6087,125.6087,125.1117,125.1214,34303.0
2022-03-31 10:00:00,128.36,128.58,128.04,128.18,71302.0,125.1019,125.3164,124.7901,124.9265,71302.0
2022-03-31 10:10:00,128.16,128.41,128.1,128.19,37112.0,124.907,125.1507,124.8485,124.9363,37112.0
2022-03-31 10:20:00,128.23,128.3,127.83,128.13,42739.0,124.9752,125.0435,124.5854,124.8778,42739.0
2022-03-31 10:30:00,128.15,128.15,127.87,127.94,40883.0,124.8973,124.8973,124.6244,124.6926,40883.0
2022-03-31 10:40:00,127.94,128.46,127.82,128.32,141543.0,124.6926,125.1994,124.5757,125.063,141543.0
2022-03-31 10:50:00,128.28,128.61,128.11,128.54,60412.0,125.024,125.3456,124.8583,125.2774,60412.0
2022-03-31 11:00:00,128.5,128.6,128.3,128.4,34288.0,125.2384,125.3359,125.0435,125.1409,34288.0
2022-03-31 11:10:00,128.38,128.41,128.05,128.15,60756.0,125.1214,125.1507,124.7998,124.8973,60756.0
2022-03-31 11:20:00,128.14,128.24,127.95,127.99,39118.0,124.8875,124.985,124.7024,124.7413,39118.0
2022-03-31 11:30:00,127.99,128.22,127.85,128.06,33780.0,124.7413,124.9655,124.6049,124.8096,33780.0
2022-03-31 11:40:00,128.09,128.26,128.04,128.1,40003.0,124.8388,125.0045,124.7901,124.8485,40003.0
2022-03-31 11:50:00,128.09,128.14,127.95,128.08,46127.0,124.8388,124.8875,124.7024,124.8291,46127.0
2022-03-31 12:00:00,128.04,128.07,127.82,127.88,23903.0,124.7901,124.8193,124.5757,124.6341,23903.0
2022-03-31 12:10:00,127.87,128.0,127.73,127.78,33423.0,124.6244,124.7511,124.4879,124.5367,33423.0
2022-03-31 12:20:00,127.78,127.9,127.6,127.69,56526.0,124.5367,124.6536,124.3612,124.449,56526.0
2022-03-31 12:30:00,127.71,127.73,127.54,127.63,27111.0,124.4684,124.4879,124.3028,124.3905,27111.0
2022-03-31 12:40:00,127.62,127.78,127.58,127.77,23331.0,124.3807,124.5367,124.3417,124.5269,23331.0
2022-03-31 12:50:00,127.77,127.82,127.66,127.73,25249.0,124.5269,124.5757,124.4197,124.4879,25249.0
2022-03-31 13:00:00,127.73,127.95,127.67,127.92,21282.0,124.4879,124.7024,124.4295,124.6731,21282.0
2022-03-31 13:10:00,127.96,128.28,127.92,128.25,26621.0,124.7121,125.024,124.6731,124.9947,26621.0
2022-03-31 13:20:00,128.25,128.39,128.15,128.38,33113.0,124.9947,125.1312,124.8973,125.1214,33113.0
2022-03-31 13:30:00,128.41,128.47,128.33,128.45,19998.0,125.1507,125.2092,125.0727,125.1897,19998.0
2022-03-31 13:40:00,128.49,128.52,128.29,128.36,21676.0,125.2286,125.2579,125.0337,125.1019,21676.0
2022-03-31 13:50:00,128.37,128.59,128.37,128.43,22823.0,125.1117,125.3261,125.1117,125.1702,22823.0
2022-03-31 14:00:00,128.42,128.58,128.3,128.57,31767.0,125.1604,125.3164,125.0435,125.3066,31767.0
2022-03-31 14:10:00,128.55,128.59,128.4,128.57,23221.0,125.2871,125.3261,125.1409,125.3066,23221.0
2022-03-31 14:20:00,128.53,128.66,128.49,128.59,20650.0,125.2676,125.3943,125.2286,125.3261,20650.0
2022-03-31 14:30:00,128.64,128.88,128.62,128.85,37908.0,125.3748,125.6087,125.3553,125.5795,37908.0
2022-03-31 14:40:00,128.85,129.15,128.81,128.96,259001.0,125.5795,125.8719,125.5405,125.6867,259001.0
2022-03-31 14:50:00,128.94,129.18,128.81,129.18,27308.0,125.6672,125.9011,125.5405,125.9011,27308.0
2022-03-31 15:00:00,129.2,129.4,129.15,129.31,43233.0,125.9206,126.1155,125.8719,126.0278,43233.0
2022-03-31 15:10:00,129.32,129.32,128.91,129.02,47317.0,126.0376,126.0376,125.638,125.7452,47317.0
2022-03-31 15:20:00,129.02,129.21,128.91,129.14,77954.0,125.7452,125.9304,125.638,125.8621,77954.0
2022-03-31 15:30:00,129.1,129.11,128.85,128.99,66478.0,125.8232,125.8329,125.5795,125.716,66478.0
2022-03-31 15:40:00,128.98,129.02,128.79,128.79,87382.0,125.7062,125.7452,125.521,125.521,87382.0
2022-03-31 15:50:00,128.81,129.04,128.33,128.35,564206.0,125.5405,125.7647,125.0727,125.0922,564206.0
2022-04-01 09:30:00,128.97,128.97,127.9,128.53,126046.0,125.6965,125.6965,124.6536,125.2676,126046.0
2022-04-01 09:40:00,128.55,129.05,128.39,128.81,51922.0,125.2871,125.7744,125.1312,125.5405,51922.0
2022-04-01 09:50:00,128.83,129.57,128.79,129.38,60137.0,125.56,126.2812,125.521,126.0961,60137.0
2022-04-01 10:00:00,129.28,129.81,129.22,129.74,59122.0,125.9986,126.5151,125.9401,126.4469,59122.0
2022-04-01 10:10:00,129.76,130.05,129.75,129.79,126711.0,126.4664,126.7491,126.4567,126.4956,126711.0
2022-04-01 10:20:00,129.8,130.05,129.71,130.0,66863.0,126.5054,126.7491,126.4177,126.7003,66863.0
2022-04-01 10:30:00,130.0,130.44,129.98,130.11,120288.0,126.7003,127.1292,126.6808,126.8075,120288.0
2022-04-01 10:40:00,130.11,130.3,129.94,130.22,72042.0,126.8075,126.9927,126.6418,126.9147,72042.0
2022-04-01 10:50:00,130.25,130.48,129.82,129.92,85073.0,126.944,127.1681,126.5249,126.6223,85073.0
2022-04-01 11:00:00,129.94,130.09,129.69,129.95,112252.0,126.6418,126.788,126.3982,126.6516,112252.0
2022-04-01 11:10:00,129.94,130.01,129.76,129.87,22520.0,126.6418,126.7101,126.4664,126.5736,22520.0
2022-04-01 11:20:00,129.88,130.06,129.81,129.83,31030.0,126.5834,126.7588,126.5151,126.5346,31030.0
2022-04-01 11:30:00,129.8,129.97,129.56,129.75,29176.0,126.5054,126.6711,126.2715,126.4567,29176.0
2022-04-01 11:40:00,129.71,129.72,129.46,129.52,21790.0,126.4177,126.4274,126.174,126.2325,21790.0
2022-04-01 11:50:00,129.5,129.9,129.48,129.9,32462.0,126.213,126.6029,126.1935,126.6029,32462.0
2022-04-01 12:00:00,129.85,129.85,129.33,129.47,34805.0,126.5541,126.5541,126.0473,126.1838,34805.0
2022-04-01 12:10:00,129.49,129.49,129.25,129.34,16543.0,126.2033,126.2033,125.9694,126.0571,16543.0
2022-04-01 12:20:00,129.37,129.56,129.35,129.56,14537.0,126.0863,126.2715,126.0668,126.2715,14537.0
2022-04-01 12:30:00,129.54,129.54,129.38,129.53,35164.0,126.252,126.252,126.0961,126.2422,35164.0
2022-04-01 12:40:00,129.51,129.78,129.46,129.73,25063.0,126.2228,126.4859,126.174,126.4372,25063.0
2022-04-01 12:50:00,129.71,129.78,129.66,129.7,14603.0,126.4177,126.4859,126.3689,126.4079,14603.0
2022-04-01 13:00:00,129.68,129.99,129.68,129.88,30608.0,126.3884,126.6906,126.3884,126.5834,30608.0
2022-04-01 13:10:00,129.84,130.0,129.82,129.95,31512.0,126.5444,126.7003,126.5249,126.6516,31512.0
2022-04-01 13:20:00,129.95,130.0,129.77,129.87,28735.0,126.6516,126.7003,126.4762,126.5736,28735.0
2022-04-01 13:30:00,129.86,129.93,129.77,129.91,17661.0,126.5639,126.6321,126.4762,126.6126,17661.0
2022-04-01 13:40:00,129.9,130.0,129.77,130.0,18341.0,126.6029,126.7003,126.4762,126.7003,18341.0
2022-04-01 13:50:00,129.99,130.04,129.88,129.89,79386.0,126.6906,126.7393,126.5834,126.5931,79386.0
2022-04-01 14:00:00,129.87,130.0,129.71,129.78,36044.0,126.5736,126.7003,126.4177,126.4859,36044.0
2022-04-01 14:10:00,129.79,130.0,129.74,129.92,18721.0,126.4956,126.7003,126.4469,126.6223,18721.0
2022-04-01 14:20:00,129.91,130.12,129.84,130.0,263622.0,126.6126,126.8173,126.5444,126.7003,263622.0
2022-04-01 14:30:00,130.0,130.21,129.93,130.0,336157.0,126.7003,126.905,126.6321,126.7003,336157.0
2022-04-01 14:40:00,130.0,130.48,130.0,130.47,86401.0,126.7003,127.1681,126.7003,127.1584,86401.0
2022-04-01 14:50:00,130.42,130.88,130.42,130.66,59406.0,127.1097,127.558,127.1097,127.3436,59406.0
2022-04-01 15:00:00,130.66,130.9,130.64,130.77,39822.0,127.3436,127.5775,127.3241,127.4508,39822.0
2022-04-01 15:10:00,130.78,130.91,130.69,130.7,40141.0,127.4605,127.5872,127.3728,127.3826,40141.0
2022-04-01 15:20:00,130.69,130.74,130.42,130.45,86083.0,127.3728,127.4215,127.1097,127.1389,86083.0
2022-04-01 15:30:00,130.45,130.51,130.28,130.34,82654.0,127.1389,127.1974,126.9732,127.0317,82654.0
2022-04-01 15:40:00,130.34,130.45,130.16,130.22,86891.0,127.0317,127.1389,126.8563,126.9147,86891.0
2022-04-01 15:50:00,130.22,130.82,130.22,130.79,333904.0,126.9147,127.4995,126.9147,127.4703,333904.0
2022-04-04 09:30:00,130.54,131.47,130.48,131.2,158864.0,127.2266,128.133,127.1681,127.8699,158864.0
2022-04-04 09:40:00,131.18,132.01,131.08,131.91,88985.0,127.8504,128.6593,127.7529,128.5618,88985.0
2022-04-04 09:50:00,131.92,132.75,131.74,132.36,156916.0,128.5716,129.3805,128.3962,129.0004,156916.0
2022-04-04 10:00:00,132.37,132.88,132.23,132.6,93562.0,129.0102,129.5072,128.8737,129.2343,93562.0
2022-04-04 10:10:00,132.63,132.75,131.99,132.06,106010.0,129.2636,129.3805,128.6398,128.708,106010.0
2022-04-04 10:20:00,132.06,132.46,132.04,132.46,76506.0,128.708,129.0979,128.6885,129.0979,76506.0
2022-04-04 10:30:00,132.42,133.0,132.4,132.88,116541.0,129.0589,129.6242,129.0394,129.5072,116541.0
2022-04-04 10:40:00,132.88,132.88,132.34,132.52,83656.0,129.5072,129.5072,128.9809,129.1564,83656.0
2022-04-04 10:50:00,132.49,132.79,132.3,132.5,84064.0,129.1271,129.4195,128.9419,129.1369,84064.0
2022-04-04 11:00:00,132.5,132.55,132.14,132.24,75102.0,129.1369,129.1856,128.786,128.8835,75102.0
2022-04-04 11:10:00,132.22,132.53,132.16,132.31,52675.0,128.864,129.1661,128.8055,128.9517,52675.0
2022-04-04 11:20:00,132.29,132.56,132.25,132.52,60881.0,128.9322,129.1953,128.8932,129.1564,60881.0
2022-04-04 11:30:00,132.51,132.58,132.24,132.46,30695.0,129.1466,129.2148,128.8835,129.0979,30695.0
2022-04-04 11:40:00,132.47,132.59,132.38,132.56,30776.0,129.1076,129.2246,129.0199,129.1953,30776.0
2022-04-04 11:50:00,132.56,132.75,132.45,132.69,32295.0,129.1953,129.3805,129.0881,129.322,32295.0
2022-04-04 12:00:00,132.69,132.85,132.64,132.71,27867.0,129.322,129.478,129.2733,129.3415,27867.0
2022-04-04 12:10:00,132.72,132.73,132.4,132.45,21206.0,129.3513,129.361,129.0394,129.0881,21206.0
2022-04-04 12:20:00,132.45,132.52,132.14,132.17,54111.0,129.0881,129.1564,128.786,128.8152,54111.0
2022-04-04 12:30:00,132.16,132.16,132.0,132.15,20998.0,128.8055,128.8055,128.6496,128.7957,20998.0
2022-04-04 12:40:00,132.12,132.22,132.07,132.16,23431.0,128.7665,128.864,128.7178,128.8055,23431.0
2022-04-04 12:50:00,132.17,132.18,131.76,131.81,18486.0,128.8152,128.825,128.4156,128.4644,18486.0
2022-04-04 13:00:00,131.79,131.79,131.4,131.47,52381.0,128.4449,128.4449,128.0648,128.133,52381.0
2022-04-04 13:10:00,131.49,131.64,131.47,131.56,22159.0,128.1525,128.2987,128.133,128.2207,22159.0
2022-04-04 13:20:00,131.57,131.63,131.49,131.56,29255.0,128.2305,128.2889,128.1525,128.2207,29255.0
2022-04-04 13:30:00,131.55,131.62,131.4,131.57,40250.0,128.211,128.2792,128.0648,128.2305,40250.0
2022-04-04 13:40:00,131.6,131.62,131.51,131.58,33063.0,128.2597,128.2792,128.172,128.2402,33063.0
2022-04-04 13:50:00,131.59,131.63,131.45,131.5,24017.0,128.25,128.2889,128.1135,128.1622,24017.0
2022-04-04 14:00:00,131.52,131.75,131.5,131.75,16982.0,128.1817,128.4059,128.1622,128.4059,16982.0
2022-04-04 14:10:00,131.77,132.01,131.75,131.97,15798.0,128.4254,128.6593,128.4059,128.6203,15798.0
2022-04-04 14:20:00,131.96,132.19,131.95,132.13,27967.0,128.6106,128.8347,128.6008,128.7763,27967.0
2022-04-04 14:30:00,132.12,132.22,132.01,132.15,34893.0,128.7665,128.864,128.6593,128.7957,34893.0
2022-04-04 14:40:00,132.18,132.51,132.1,132.51,53771.0,128.825,129.1466,128.747,129.1466,53771.0
2022-04-04 14:50:00,132.51,132.63,132.44,132.54,37869.0,129.1466,129.2636,129.0784,129.1758,37869.0
2022-04-04 15:00:00,132.52,132.52,132.21,132.46,48638.0,129.1564,129.1564,128.8542,129.0979,48638.0
2022-04-04 15:10:00,132.46,132.5,132.26,132.41,37631.0,129.0979,129.1369,128.903,129.0491,37631.0
2022-04-04 15:20:00,132.42,132.57,132.29,132.32,62018.0,129.0589,129.2051,128.9322,128.9614,62018.0
2022-04-04 15:30:00,132.33,132.46,132.2,132.34,93431.0,128.9712,129.0979,128.8445,128.9809,93431.0
2022-04-04 15:40:00,132.34,132.64,132.24,132.64,127003.0,128.9809,129.2733,128.8835,129.2733,127003.0
2022-04-04 15:50:00,132.65,133.21,132.46,132.57,416872.0,129.2831,129.8288,129.0979,129.2051,416872.0
2022-04-05 09:30:00,131.03,131.79,130.79,131.79,169456.0,127.7042,128.4449,127.4703,128.4449,169456.0
2022-04-05 09:40:00,131.77,133.2,131.77,133.11,110216.0,128.4254,129.8191,128.4254,129.7314,110216.0
2022-04-05 09:50:00,133.17,133.17,132.61,132.75,60596.0,129.7899,129.7899,129.2441,129.3805,60596.0
2022-04-05 10:00:00,132.7,132.89,132.11,132.22,83841.0,129.3318,129.517,128.7568,128.864,83841.0
2022-04-05 10:10:00,132.22,132.23,131.32,132.0,90519.0,128.864,128.8737,127.9868,128.6496,90519.0
2022-04-05 10:20:00,131.99,132.46,131.87,132.43,94386.0,128.6398,129.0979,128.5229,129.0686,94386.0
2022-04-05 10:30:00,132.42,132.46,132.15,132.3,52866.0,129.0589,129.0979,128.7957,128.9419,52866.0
2022-04-05 10:40:00,132.28,132.58,132.01,132.49,86260.0,128.9224,129.2148,128.6593,129.1271,86260.0
2022-04-05 10:50:00,132.5,132.79,132.26,132.73,39126.0,129.1369,129.4195,128.903,129.361,39126.0
2022-04-05 11:00:00,132.7,132.71,132.43,132.6,36393.0,129.3318,129.3415,129.0686,129.2343,36393.0
2022-04-05 11:10:00,132.6,133.01,132.49,132.73,53683.0,129.2343,129.6339,129.1271,129.361,53683.0
2022-04-05 11:20:00,132.72,132.82,132.44,132.71,57750.0,129.3513,129.4487,129.0784,129.3415,57750.0
2022-04-05 11:30:00,132.68,132.87,132.59,132.74,34476.0,129.3123,129.4975,129.2246,129.3708,34476.0
2022-04-05 11:40:00,132.77,133.01,132.75,132.91,40305.0,129.4,129.6339,129.3805,129.5365,40305.0
2022-04-05 11:50:00,132.92,132.99,132.6,132.67,46365.0,129.5462,129.6144,129.2343,129.3025,46365.0
2022-04-05 12:00:00,132.64,132.77,132.54,132.72,24344.0,129.2733,129.4,129.1758,129.3513,24344.0
2022-04-05 12:10:00,132.72,132.74,132.38,132.5,27653.0,129.3513,129.3708,129.0199,129.1369,27653.0
2022-04-05 12:20:00,132.52,132.69,132.46,132.6,36249.0,129.1564,129.322,129.0979,129.2343,36249.0
2022-04-05 12:30:00,132.58,132.58,132.22,132.43,30602.0,129.2148,129.2148,128.864,129.0686,30602.0
2022-04-05 12:40:00,132.44,132.51,132.36,132.49,16721.0,129.0784,129.1466,129.0004,129.1271,16721.0
2022-04-05 12:50:00,132.5,132.62,132.47,132.56,17750.0,129.1369,129.2538,129.1076,129.1953,17750.0
2022-04-05 13:00:00,132.54,132.96,132.52,132.96,35098.0,129.1758,129.5852,129.1564,129.5852,35098.0
2022-04-05 13:10:00,132.97,133.03,132.84,133.03,30758.0,129.5949,129.6534,129.4682,129.6534,30758.0
2022-04-05 13:20:00,133.03,133.25,132.85,132.87,55889.0,129.6534,129.8678,129.478,129.4975,55889.0
2022-04-05 13:30:00,132.87,132.95,132.76,132.8,32476.0,129.4975,129.5754,129.3903,129.4292,32476.0
2022-04-05 13:40:00,132.79,132.81,132.63,132.64,29847.0,129.4195,129.439,129.2636,129.2733,29847.0
2022-04-05 13:50:00,132.65,132.7,132.47,132.58,21978.0,129.2831,129.3318,129.1076,129.2148,21978.0
2022-04-05 14:00:00,132.58,132.69,132.46,132.46,23103.0,129.2148,129.322,129.0979,129.0979,23103.0
2022-04-05 14:10:00,132.47,132.54,132.31,132.5,26150.0,129.1076,129.1758,128.9517,129.1369,26150.0
2022-04-05 14:20:00,132.51,132.69,132.51,132.51,19897.0,129.1466,129.322,129.1466,129.1466,19897.0
2022-04-05 14:30:00,132.52,132.54,132.16,132.18,19287.0,129.1564,129.1758,128.8055,128.825,19287.0
2022-04-05 14:40:00,132.16,132.33,132.09,132.24,21158.0,128.8055,128.9712,128.7373,128.8835,21158.0
2022-04-05 14:50:00,132.27,132.46,132.22,132.23,28061.0,128.9127,129.0979,128.864,128.8737,28061.0
2022-04-05 15:00:00,132.24,132.27,131.95,132.02,28963.0,128.8835,128.9127,128.6008,128.669,28963.0
2022-04-05 15:10:00,132.03,132.12,131.88,131.99,36233.0,128.6788,128.7665,128.5326,128.6398,36233.0
2022-04-05 15:20:00,132.0,132.06,131.86,131.97,34090.0,128.6496,128.708,128.5131,128.6203,34090.0
2022-04-05 15:30:00,131.98,132.11,131.71,131.81,66780.0,128.6301,128.7568,128.3669,128.4644,66780.0
2022-04-05 15:40:00,131.81,132.0,131.72,131.75,72865.0,128.4644,128.6496,128.3767,128.4059,72865.0
2022-04-05 15:50:00,131.75,132.07,131.7,131.97,318226.0,128.4059,128.7178,128.3572,128.6203,318226.0
2022-04-06 09:30:00,131.26,132.5,131.25,132.42,186392.0,127.9283,129.1369,127.9186,129.0589,186392.0
2022-04-06 09:40:00,132.4,133.68,132.39,133.6,104335.0,129.0394,130.2869,129.0297,130.2089,104335.0
2022-04-06 09:50:00,133.6,134.09,133.45,133.49,120601.0,130.2089,130.6865,130.0628,130.1017,120601.0
2022-04-06 10:00:00,133.48,133.76,132.9,133.14,185425.0,130.092,130.3649,129.5267,129.7606,185425.0
2022-04-06 10:10:00,133.13,133.37,132.08,132.14,139942.0,129.7509,129.9848,128.7275,128.786,139942.0
2022-04-06 10:20:00,132.17,132.72,132.08,132.69,242759.0,128.8152,129.3513,128.7275,129.322,242759.0
2022-04-06 10:30:00,132.72,133.43,132.47,133.4,166655.0,129.3513,130.0433,129.1076,130.014,166655.0
2022-04-06 10:40:00,133.39,133.54,132.89,133.13,107924.0,130.0043,130.1505,129.517,129.7509,107924.0
2022-04-06 10:50:00,133.12,133.5,132.99,133.47,67109.0,129.7411,130.1115,129.6144,130.0822,67109.0
2022-04-06 11:00:00,133.47,133.91,133.33,133.51,96742.0,130.0822,130.5111,129.9458,130.1212,96742.0
2022-04-06 11:10:00,133.53,133.54,132.97,133.05,79925.0,130.1407,130.1505,129.5949,129.6729,79925.0
2022-04-06 11:20:00,133.07,133.3,132.96,133.21,113931.0,129.6924,129.9166,129.5852,129.8288,113931.0
2022-04-06 11:30:00,133.24,133.68,133.03,133.55,150545.0,129.8581,130.2869,129.6534,130.1602,150545.0
2022-04-06 11:40:00,133.54,134.02,133.48,133.89,80886.0,130.1505,130.6183,130.092,130.4916,80886.0
2022-04-06 11:50:00,133.91,134.01,133.7,133.93,61407.0,130.5111,130.6085,130.3064,130.5306,61407.0
2022-04-06 12:00:00,133.94,134.12,133.82,134.0,61712.0,130.5403,130.7157,130.4234,130.5988,61712.0
2022-04-06 12:10:00,134.01,134.04,133.37,133.49,133339.0,130.6085,130.6378,129.9848,130.1017,133339.0
2022-04-06 12:20:00,133.49,133.51,133.0,133.12,71731.0,130.1017,130.1212,129.6242,129.7411,71731.0
2022-04-06 12:30:00,133.14,133.4,132.97,133.4,38856.0,129.7606,130.014,129.5949,130.014,38856.0
2022-04-06 12:40:00,133.39,133.51,133.2,133.49,31793.0,130.0043,130.1212,129.8191,130.1017,31793.0
2022-04-06 12:50:00,133.49,133.66,133.45,133.59,36664.0,130.1017,130.2674,130.0628,130.1992,36664.0
2022-04-06 13:00:00,133.58,133.68,133.47,133.52,90575.0,130.1895,130.2869,130.0822,130.131,90575.0
2022-04-06 13:10:00,133.52,133.82,133.32,133.72,146971.0,130.131,130.4234,129.9361,130.3259,146971.0
2022-04-06 13:20:00,133.67,133.92,133.31,133.87,156756.0,130.2772,130.5208,129.9263,130.4721,156756.0
2022-04-06 13:30:00,133.88,134.22,133.81,133.86,140873.0,130.4818,130.8132,130.4136,130.4623,140873.0
2022-04-06 13:40:00,133.88,134.26,133.88,134.26,79039.0,130.4818,130.8522,130.4818,130.8522,79039.0
2022-04-06 13:50:00,134.27,134.27,133.92,134.0,80833.0,130.8619,130.8619,130.5208,130.5988,80833.0
2022-04-06 14:00:00,134.0,134.39,133.57,133.6,102436.0,130.5988,130.9789,130.1797,130.2089,102436.0
2022-04-06 14:10:00,133.58,133.61,132.93,133.01,80335.0,130.1895,130.2187,129.5559,129.6339,80335.0
2022-04-06 14:20:00,133.05,133.47,133.0,133.23,57225.0,129.6729,130.0822,129.6242,129.8483,57225.0
2022-04-06 14:30:00,133.24,133.92,133.03,133.5,153781.0,129.8581,130.5208,129.6534,130.1115,153781.0
2022-04-06 14:40:00,133.5,134.0,133.43,133.62,201352.0,130.1115,130.5988,130.0433,130.2284,201352.0
2022-04-06 14:50:00,133.67,134.36,133.56,134.36,131505.0,130.2772,130.9497,130.17,130.9497,131505.0
2022-04-06 15:00:00,134.37,134.85,134.35,134.61,134257.0,130.9594,131.4272,130.9399,131.1933,134257.0
2022-04-06 15:10:00,134.63,134.72,134.27,134.29,92729.0,131.2128,131.3005,130.8619,130.8814,92729.0
2022-04-06 15:20:00,134.25,134.28,133.26,133.31,163203.0,130.8424,130.8717,129.8776,129.9263,163203.0
2022-04-06 15:30:00,133.31,133.66,133.21,133.48,253584.0,129.9263,130.2674,129.8288,130.092,253584.0
2022-04-06 15:40:00,133.49,134.1,133.48,134.03,117811.0,130.1017,130.6963,130.092,130.628,117811.0
2022-04-06 15:50:00,134.04,134.15,133.64,133.7,411390.0,130.6378,130.745,130.2479,130.3064,411390.0
2022-04-07 09:30:00,134.03,134.51,133.23,134.43,196739.0,130.628,131.0958,129.8483,131.0179,196739.0
2022-04-07 09:40:00,134.34,134.85,134.05,134.61,182991.0,130.9302,131.4272,130.6475,131.1933,182991.0
2022-04-07 09:50:00,134.65,134.69,133.59,134.09,97334.0,131.2323,131.2713,130.1992,130.6865,97334.0
2022-04-07 10:00:00,134.05,134.21,133.77,133.91,88938.0,130.6475,130.8035,130.3746,130.5111,88938.0
2022-04-07 10:10:00,133.92,134.42,133.76,133.91,89219.0,130.5208,131.0081,130.3649,130.5111,89219.0
2022-04-07 10:20:00,133.91,133.91,133.21,133.22,43601.0,130.5111,130.5111,129.8288,129.8386,43601.0
2022-04-07 10:30:00,133.15,133.75,133.13,133.51,71299.0,129.7704,130.3551,129.7509,130.1212,71299.0
2022-04-07 10:40:00,133.44,133.54,132.63,132.85,99539.0,130.053,130.1505,129.2636,129.478,99539.0
2022-04-07 10:50:00,132.87,133.34,132.83,132.87,248549.0,129.4975,129.9555,129.4585,129.4975,248549.0
2022-04-07 11:00:00,132.86,133.1,132.62,132.78,121032.0,129.4877,129.7216,129.2538,129.4098,121032.0
2022-04-07 11:10:00,132.74,132.85,132.52,132.68,144052.0,129.3708,129.478,129.1564,129.3123,144052.0
2022-04-07 11:20:00,132.63,132.9,132.32,132.56,41095.0,129.2636,129.5267,128.9614,129.1953,41095.0
2022-04-07 11:30:00,132.64,132.7,132.4,132.6,18772.0,129.2733,129.3318,129.0394,129.2343,18772.0
2022-04-07 11:40:00,132.57,132.61,132.46,132.49,14034.0,129.2051,129.2441,129.0979,129.1271,14034.0
2022-04-07 11:50:00,132.52,132.6,132.28,132.58,45559.0,129.1564,129.2343,128.9224,129.2148,45559.0
2022-04-07 12:00:00,132.58,132.79,132.53,132.65,46547.0,129.2148,129.4195,129.1661,129.2831,46547.0
2022-04-07 12:10:00,132.65,132.73,132.55,132.58,15981.0,129.2831,129.361,129.1856,129.2148,15981.0
2022-04-07 12:20:00,132.56,132.74,132.32,132.42,20053.0,129.1953,129.3708,128.9614,129.0589,20053.0
2022-04-07 12:30:00,132.43,132.78,132.41,132.72,34006.0,129.0686,129.4098,129.0491,129.3513,34006.0
2022-04-07 12:40:00,132.71,132.82,132.52,132.57,62915.0,129.3415,129.4487,129.1564,129.2051,62915.0
2022-04-07 12:50:00,132.58,132.83,132.53,132.76,56465.0,129.2148,129.4585,129.1661,129.3903,56465.0
2022-04-07 13:00:00,132.76,133.02,132.75,132.92,38507.0,129.3903,129.6437,129.3805,129.5462,38507.0
2022-04-07 13:10:00,132.92,133.39,132.9,133.36,37225.0,129.5462,130.0043,129.5267,129.975,37225.0
2022-04-07 13:20:00,133.4,133.79,133.39,133.75,20876.0,130.014,130.3941,130.0043,130.3551,20876.0
2022-04-07 13:30:00,133.75,133.9,133.37,133.38,41899.0,130.3551,130.5013,129.9848,129.9945,41899.0
2022-04-07 13:40:00,133.39,133.64,133.39,133.51,20228.0,130.0043,130.2479,130.0043,130.1212,20228.0
2022-04-07 13:50:00,133.51,133.71,133.33,133.71,28721.0,130.1212,130.3162,129.9458,130.3162,28721.0
2022-04-07 14:00:00,133.66,133.87,133.63,133.78,30690.0,130.2674,130.4721,130.2382,130.3844,30690.0
2022-04-07 14:10:00,133.76,133.83,133.45,133.54,80117.0,130.3649,130.4331,130.0628,130.1505,80117.0
2022-04-07 14:20:00,133.54,133.66,133.28,133.28,67816.0,130.1505,130.2674,129.8971,129.8971,67816.0
2022-04-07 14:30:00,133.27,133.43,133.18,133.4,14046.0,129.8873,130.0433,129.7996,130.014,14046.0
2022-04-07 14:40:00,133.37,133.67,133.34,133.55,21271.0,129.9848,130.2772,129.9555,130.1602,21271.0
2022-04-07 14:50:00,133.52,133.86,133.52,133.83,29859.0,130.131,130.4623,130.131,130.4331,29859.0
2022-04-07 15:00:00,133.75,133.96,133.71,133.94,28328.0,130.3551,130.5598,130.3162,130.5403,28328.0
2022-04-07 15:10:00,133.94,134.0,133.8,133.82,42242.0,130.5403,130.5988,130.4039,130.4234,42242.0
2022-04-07 15:20:00,133.8,133.81,133.51,133.52,21041.0,130.4039,130.4136,130.1212,130.131,21041.0
2022-04-07 15:30:00,133.49,133.71,133.46,133.55,22739.0,130.1017,130.3162,130.0725,130.1602,22739.0
2022-04-07 15:40:00,133.55,133.76,133.49,133.59,45403.0,130.1602,130.3649,130.1017,130.1992,45403.0
2022-04-07 15:50:00,133.57,133.74,133.22,133.24,254914.0,130.1797,130.3454,129.8386,129.8581,254914.0
2022-04-08 09:30:00,133.4,133.93,133.31,133.59,67171.0,130.014,130.5306,129.9263,130.1992,67171.0
2022-04-08 09:40:00,133.57,133.64,132.76,133.32,62931.0,130.1797,130.2479,129.3903,129.9361,62931.0
2022-04-08 09:50:00,133.32,133.41,132.39,132.89,170870.0,129.9361,130.0238,129.0297,129.517,170870.0
2022-04-08 10:00:00,132.82,133.25,132.51,133.07,91717.0,129.4487,129.8678,129.1466,129.6924,91717.0
2022-04-08 10:10:00,133.09,133.48,132.94,133.25,140577.0,129.7119,130.092,129.5657,129.8678,140577.0
2022-04-08 10:20:00,133.25,133.9,133.15,133.79,74614.0,129.8678,130.5013,129.7704,130.3941,74614.0
2022-04-08 10:30:00,133.78,134.14,133.75,134.07,50312.0,130.3844,130.7352,130.3551,130.667,50312.0
2022-04-08 10:40:00,134.09,134.33,133.78,133.92,71110.0,130.6865,130.9204,130.3844,130.5208,71110.0
2022-04-08 10:50:00,133.92,134.03,133.66,133.98,41664.0,130.5208,130.628,130.2674,130.5793,41664.0
2022-04-08 11:00:00,133.97,134.15,133.55,133.74,39107.0,130.5696,130.745,130.1602,130.3454,39107.0
2022-04-08 11:10:00,133.72,133.72,133.28,133.45,71168.0,130.3259,130.3259,129.8971,130.0628,71168.0
2022-04-08 11:20:00,133.44,133.68,133.35,133.53,94663.0,130.053,130.2869,129.9653,130.1407,94663.0
2022-04-08 11:30:00,133.49,133.69,133.24,133.29,74899.0,130.1017,130.2967,129.8581,129.9068,74899.0
2022-04-08 11:40:00,133.35,133.64,133.23,133.49,44697.0,129.9653,130.2479,129.8483,130.1017,44697.0
2022-04-08 11:50:00,133.51,133.66,133.43,133.52,13104.0,130.1212,130.2674,130.0433,130.131,13104.0
2022-04-08 12:00:00,133.54,133.75,133.54,133.65,16637.0,130.1505,130.3551,130.1505,130.2577,16637.0
2022-04-08 12:10:00,133.68,133.77,133.57,133.69,14051.0,130.2869,130.3746,130.1797,130.2967,14051.0
2022-04-08 12:20:00,133.69,133.95,133.69,133.9,35670.0,130.2967,130.5501,130.2967,130.5013,35670.0
2022-04-08 12:30:00,133.91,133.95,133.54,133.77,25811.0,130.5111,130.5501,130.1505,130.3746,25811.0
2022-04-08 12:40:00,133.73,133.87,133.65,133.67,13811.0,130.3356,130.4721,130.2577,130.2772,13811.0
2022-04-08 12:50:00,133.69,133.71,133.57,133.62,16824.0,130.2967,130.3162,130.1797,130.2284,16824.0
2022-04-08 13:00:00,133.62,133.62,133.31,133.31,27505.0,130.2284,130.2284,129.9263,129.9263,27505.0
2022-04-08 13:10:00,133.31,133.37,133.16,133.17,24400.0,129.9263,129.9848,129.7801,129.7899,24400.0
2022-04-08 13:20:00,133.16,133.33,133.16,133.18,14158.0,129.7801,129.9458,129.7801,129.7996,14158.0
2022-04-08 13:30:00,133.2,133.31,133.1,133.17,29025.0,129.8191,129.9263,129.7216,129.7899,29025.0
2022-04-08 13:40:00,133.15,133.21,133.03,133.1,26013.0,129.7704,129.8288,129.6534,129.7216,26013.0
2022-04-08 13:50:00,133.09,133.38,133.07,133.33,13594.0,129.7119,129.9945,129.6924,129.9458,13594.0
2022-04-08 14:00:00,133.28,133.63,133.24,133.56,41816.0,129.8971,130.2382,129.8581,130.17,41816.0
2022-04-08 14:10:00,133.57,133.75,133.41,133.49,38812.0,130.1797,130.3551,130.0238,130.1017,38812.0
2022-04-08 14:20:00,133.49,133.58,133.04,133.12,54435.0,130.1017,130.1895,129.6632,129.7411,54435.0
2022-04-08 14:30:00,133.12,133.31,133.04,133.16,91247.0,129.7411,129.9263,129.6632,129.7801,91247.0
2022-04-08 14:40:00,133.16,133.23,132.98,133.14,68176.0,129.7801,129.8483,129.6047,129.7606,68176.0
2022-04-08 14:50:00,133.16,133.44,133.15,133.24,32720.0,129.7801,130.053,129.7704,129.8581,32720.0
2022-04-08 15:00:00,133.25,133.42,133.19,133.29,19879.0,129.8678,130.0335,129.8094,129.9068,19879.0
2022-04-08 15:10:00,133.28,133.54,133.22,133.35,24043.0,129.8971,130.1505,129.8386,129.9653,24043.0
2022-04-08 15:20:00,133.36,133.37,133.07,133.17,43109.0,129.975,129.9848,129.6924,129.7899,43109.0
2022-04-08 15:30:00,133.19,133.21,132.7,132.78,190588.0,129.8094,129.8288,129.3318,129.4098,190588.0
2022-04-08 15:40:00,132.76,132.9,132.64,132.67,171959.0,129.3903,129.5267,129.2733,129.3025,171959.0
2022-04-08 15:50:00,132.66,132.89,132.48,132.84,281933.0,129.2928,129.517,129.1174,129.4682,281933.0
2022-04-11 09:30:00,133.25,133.63,132.64,132.95,144391.0,129.8678,130.2382,129.2733,129.5754,144391.0
2022-04-11 09:40:00,133.02,133.48,132.95,133.36,62621.0,129.6437,130.092,129.5754,129.975,62621.0
2022-04-11 09:50:00,133.33,133.66,133.22,133.4,72072.0,129.9458,130.2674,129.8386,130.014,72072.0
2022-04-11 10:00:00,133.35,133.76,133.28,133.67,176814.0,129.9653,130.3649,129.8971,130.2772,176814.0
2022-04-11 10:10:00,133.69,134.09,133.64,134.01,65252.0,130.2967,130.6865,130.2479,130.6085,65252.0
2022-04-11 10:20:00,134.03,134.03,133.2,133.53,48071.0,130.628,130.628,129.8191,130.1407,48071.0
2022-04-11 10:30:00,133.46,133.67,133.15,133.22,36319.0,130.0725,130.2772,129.7704,129.8386,36319.0
2022-04-11 10:40:00,133.2,134.06,133.2,133.87,67648.0,129.8191,130.6573,129.8191,130.4721,67648.0
2022-04-11 10:50:00,133.89,134.03,133.66,133.76,35013.0,130.4916,130.628,130.2674,130.3649,35013.0
2022-04-11 11:00:00,133.74,133.78,133.21,133.23,66865.0,130.3454,130.3844,129.8288,129.8483,66865.0
2022-04-11 11:10:00,133.19,133.28,132.95,132.95,58564.0,129.8094,129.8971,129.5754,129.5754,58564.0
2022-04-11 11:20:00,132.97,133.1,132.85,132.87,41354.0,129.5949,129.7216,129.478,129.4975,41354.0
2022-04-11 11:30:00,132.86,133.01,132.77,132.94,47259.0,129.4877,129.6339,129.4,129.5657,47259.0
2022-04-11 11:40:00,132.91,132.92,132.66,132.72,36061.0,129.5365,129.5462,129.2928,129.3513,36061.0
2022-04-11 11:50:00,132.73,132.8,132.42,132.58,37820.0,129.361,129.4292,129.0589,129.2148,37820.0
2022-04-11 12:00:00,132.57,132.75,132.5,132.56,35490.0,129.2051,129.3805,129.1369,129.1953,35490.0
2022-04-11 12:10:00,132.56,132.6,132.38,132.39,16819.0,129.1953,129.2343,129.0199,129.0297,16819.0
2022-04-11 12:20:00,132.4,132.58,132.08,132.08,78372.0,129.0394,129.2148,128.7275,128.7275,78372.0
2022-04-11 12:30:00,132.12,132.28,132.06,132.17,38363.0,128.7665,128.9224,128.708,128.8152,38363.0
2022-04-11 12:40:00,132.17,132.44,132.07,132.39,23695.0,128.8152,129.0784,128.7178,129.0297,23695.0
2022-04-11 12:50:00,132.4,132.45,132.12,132.28,32088.0,129.0394,129.0881,128.7665,128.9224,32088.0
2022-04-11 13:00:00,132.3,132.59,132.27,132.47,51273.0,128.9419,129.2246,128.9127,129.1076,51273.0
2022-04-11 13:10:00,132.47,132.5,132.08,132.16,30033.0,129.1076,129.1369,128.7275,128.8055,30033.0
2022-04-11 13:20:00,132.17,132.18,131.97,132.04,20514.0,128.8152,128.825,128.6203,128.6885,20514.0
2022-04-11 13:30:00,132.04,132.14,131.84,132.05,120864.0,128.6885,128.786,128.4936,128.6983,120864.0
2022-04-11 13:40:00,132.08,132.12,131.91,132.01,37342.0,128.7275,128.7665,128.5618,128.6593,37342.0
2022-04-11 13:50:00,132.02,132.06,131.58,131.67,45090.0,128.669,128.708,128.2402,128.3279,45090.0
2022-04-11 14:00:00,131.7,131.7,131.39,131.6,61324.0,128.3572,128.3572,128.055,128.2597,61324.0
2022-04-11 14:10:00,131.6,131.64,131.07,131.2,96162.0,128.2597,128.2987,127.7432,127.8699,96162.0
2022-04-11 14:20:00,131.22,131.27,131.04,131.17,32778.0,127.8894,127.9381,127.7139,127.8406,32778.0
2022-04-11 14:30:00,131.16,131.21,131.03,131.17,40462.0,127.8309,127.8796,127.7042,127.8406,40462.0
2022-04-11 14:40:00,131.16,131.45,131.12,131.44,47579.0,127.8309,128.1135,127.7919,128.1038,47579.0
2022-04-11 14:50:00,131.44,131.44,130.55,130.57,91848.0,128.1038,128.1038,127.2364,127.2559,91848.0
2022-04-11 15:00:00,130.57,130.68,129.85,129.94,134111.0,127.2559,127.3631,126.5541,126.6418,134111.0
2022-04-11 15:10:00,129.94,130.1,129.82,129.91,93648.0,126.6418,126.7978,126.5249,126.6126,93648.0
2022-04-11 15:20:00,129.91,130.25,129.9,130.21,88056.0,126.6126,126.944,126.6029,126.905,88056.0
2022-04-11 15:30:00,130.2,130.25,129.91,130.08,66923.0,126.8952,126.944,126.6126,126.7783,66923.0
2022-04-11 15:40:00,130.07,130.6,130.06,130.47,111557.0,126.7685,127.2851,126.7588,127.1584,111557.0
2022-04-11 15:50:00,130.46,130.55,130.07,130.42,374292.0,127.1486,127.2364,126.7685,127.1097,374292.0
2022-04-12 09:30:00,131.51,132.08,131.08,132.04,76841.0,128.172,128.7275,127.7529,128.6885,76841.0
2022-04-12 09:40:00,132.0,133.2,131.81,132.38,142096.0,128.6496,129.8191,128.4644,129.0199,142096.0
2022-04-12 09:50:00,132.4,132.97,132.4,132.78,70866.0,129.0394,129.5949,129.0394,129.4098,70866.0
2022-04-12 10:00:00,132.81,132.91,131.91,131.97,89515.0,129.439,129.5365,128.5618,128.6203,89515.0
2022-04-12 10:10:00,132.04,132.28,131.95,132.08,62496.0,128.6885,128.9224,128.6008,128.7275,62496.0
2022-04-12 10:20:00,132.1,132.13,131.52,131.64,23163.0,128.747,128.7763,128.1817,128.2987,23163.0
2022-04-12 10:30:00,131.67,131.88,131.49,131.88,47569.0,128.3279,128.5326,128.1525,128.5326,47569.0
2022-04-12 10:40:00,131.87,131.92,131.23,131.45,68533.0,128.5229,128.5716,127.8991,128.1135,68533.0
2022-04-12 10:50:00,131.45,131.7,131.26,131.7,35420.0,128.1135,128.3572,127.9283,128.3572,35420.0
2022-04-12 11:00:00,131.74,131.75,131.49,131.66,33434.0,128.3962,128.4059,128.1525,128.3182,33434.0
2022-04-12 11:10:00,131.68,132.24,131.68,132.12,33595.0,128.3377,128.8835,128.3377,128.7665,33595.0
2022-04-12 11:20:00,132.15,132.57,132.15,132.44,70810.0,128.7957,129.2051,128.7957,129.0784,70810.0
2022-04-12 11:30:00,132.46,132.55,132.27,132.44,34737.0,129.0979,129.1856,128.9127,129.0784,34737.0
2022-04-12 11:40:00,132.42,132.42,132.13,132.18,34961.0,129.0589,129.0589,128.7763,128.825,34961.0
2022-04-12 11:50:00,132.19,132.2,132.07,132.1,38765.0,128.8347,128.8445,128.7178,128.747,38765.0
2022-04-12 12:00:00,132.05,132.14,131.81,131.92,31558.0,128.6983,128.786,128.4644,128.5716,31558.0
2022-04-12 12:10:00,131.92,132.06,131.75,131.94,42298.0,128.5716,128.708,128.4059,128.5911,42298.0
2022-04-12 12:20:00,131.91,131.91,131.58,131.6,33643.0,128.5618,128.5618,128.2402,128.2597,33643.0
2022-04-12 12:30:00,131.58,131.9,131.58,131.89,32835.0,128.2402,128.5521,128.2402,128.5423,32835.0
2022-04-12 12:40:00,131.89,131.91,131.6,131.8,23516.0,128.5423,128.5618,128.2597,128.4546,23516.0
2022-04-12 12:50:00,131.75,131.98,131.75,131.84,29518.0,128.4059,128.6301,128.4059,128.4936,29518.0
2022-04-12 13:00:00,131.83,131.89,131.5,131.64,24796.0,128.4839,128.5423,128.1622,128.2987,24796.0
2022-04-12 13:10:00,131.62,131.94,131.62,131.77,36151.0,128.2792,128.5911,128.2792,128.4254,36151.0
2022-04-12 13:20:00,131.79,131.8,131.5,131.61,31356.0,128.4449,128.4546,128.1622,128.2695,31356.0
2022-04-12 13:30:00,131.61,131.78,131.53,131.58,22531.0,128.2695,128.4351,128.1915,128.2402,22531.0
2022-04-12 13:40:00,131.6,131.67,131.47,131.5,22488.0,128.2597,128.3279,128.133,128.1622,22488.0
2022-04-12 13:50:00,131.5,131.54,131.11,131.13,23559.0,128.1622,128.2012,127.7821,127.8016,23559.0
2022-04-12 14:00:00,131.11,131.27,130.96,131.17,64047.0,127.7821,127.9381,127.636,127.8406,64047.0
2022-04-12 14:10:00,131.17,131.17,130.79,130.89,34760.0,127.8406,127.8406,127.4703,127.5677,34760.0
2022-04-12 14:20:00,130.89,130.9,130.77,130.89,36937.0,127.5677,127.5775,127.4508,127.5677,36937.0
2022-04-12 14:30:00,130.88,131.43,130.82,131.22,47495.0,127.558,128.094,127.4995,127.8894,47495.0
2022-04-12 14:40:00,131.19,131.27,130.93,131.16,24174.0,127.8601,127.9381,127.6067,127.8309,24174.0
2022-04-12 14:50:00,131.15,131.19,131.02,131.08,44621.0,127.8211,127.8601,127.6944,127.7529,44621.0
2022-04-12 15:00:00,131.05,131.1,130.71,130.71,27274.0,127.7237,127.7724,127.3923,127.3923,27274.0
2022-04-12 15:10:00,130.73,130.87,130.66,130.86,31903.0,127.4118,127.5482,127.3436,127.5385,31903.0
2022-04-12 15:20:00,130.88,131.19,130.85,130.94,39309.0,127.558,127.8601,127.5287,127.6165,39309.0
2022-04-12 15:30:00,130.93,131.11,130.68,131.11,57926.0,127.6067,127.7821,127.3631,127.7821,57926.0
2022-04-12 15:40:00,131.08,131.27,131.05,131.25,60682.0,127.7529,127.9381,127.7237,127.9186,60682.0
2022-04-12 15:50:00,131.21,131.53,131.12,131.44,260225.0,127.8796,128.1915,127.7919,128.1038,260225.0
2022-04-13 09:30:00,132.09,132.64,131.7,132.36,132005.0,128.7373,129.2733,128.3572,129.0004,132005.0
2022-04-13 09:40:00,132.47,132.7,132.23,132.69,46871.0,129.1076,129.3318,128.8737,129.322,46871.0
2022-04-13 09:50:00,132.64,132.72,132.35,132.5,51223.0,129.2733,129.3513,128.9907,129.1369,51223.0
2022-04-13 10:00:00,132.47,132.72,132.22,132.25,35629.0,129.1076,129.3513,128.864,128.8932,35629.0
2022-04-13 10:10:00,132.25,133.11,132.2,133.02,64149.0,128.8932,129.7314,128.8445,129.6437,64149.0
2022-04-13 10:20:00,133.05,133.2,132.91,133.0,90734.0,129.6729,129.8191,129.5365,129.6242,90734.0
2022-04-13 10:30:00,133.0,133.75,132.97,133.57,49787.0,129.6242,130.3551,129.5949,130.1797,49787.0
2022-04-13 10:40:00,133.57,134.0,133.48,133.89,47544.0,130.1797,130.5988,130.092,130.4916,47544.0
2022-04-13 10:50:00,133.9,134.38,133.9,134.3,51363.0,130.5013,130.9691,130.5013,130.8912,51363.0
2022-04-13 11:00:00,134.29,134.67,134.07,134.29,83820.0,130.8814,131.2518,130.667,130.8814,83820.0
2022-04-13 11:10:00,134.29,134.49,133.9,134.33,71737.0,130.8814,131.0764,130.5013,130.9204,71737.0
2022-04-13 11:20:00,134.3,134.39,134.23,134.28,27742.0,130.8912,130.9789,130.823,130.8717,27742.0
2022-04-13 11:30:00,134.25,134.4,134.16,134.25,35212.0,130.8424,130.9886,130.7547,130.8424,35212.0
2022-04-13 11:40:00,134.22,134.25,133.92,133.99,27167.0,130.8132,130.8424,130.5208,130.589,27167.0
2022-04-13 11:50:00,134.0,134.02,133.74,133.77,41946.0,130.5988,130.6183,130.3454,130.3746,41946.0
2022-04-13 12:00:00,133.8,133.85,133.73,133.79,35202.0,130.4039,130.4526,130.3356,130.3941,35202.0
2022-04-13 12:10:00,133.78,133.85,133.53,133.81,38889.0,130.3844,130.4526,130.1407,130.4136,38889.0
2022-04-13 12:20:00,133.82,134.13,133.78,134.06,30642.0,130.4234,130.7255,130.3844,130.6573,30642.0
2022-04-13 12:30:00,134.06,134.27,134.02,134.13,52363.0,130.6573,130.8619,130.6183,130.7255,52363.0
2022-04-13 12:40:00,134.14,134.26,134.1,134.18,39346.0,130.7352,130.8522,130.6963,130.7742,39346.0
2022-04-13 12:50:00,134.16,134.21,133.95,133.96,27210.0,130.7547,130.8035,130.5501,130.5598,27210.0
2022-04-13 13:00:00,133.98,134.05,133.78,133.82,32929.0,130.5793,130.6475,130.3844,130.4234,32929.0
2022-04-13 13:10:00,133.82,134.21,133.81,134.21,37020.0,130.4234,130.8035,130.4136,130.8035,37020.0
2022-04-13 13:20:00,134.23,134.43,134.14,134.4,53031.0,130.823,131.0179,130.7352,130.9886,53031.0
2022-04-13 13:30:00,134.41,134.48,134.11,134.29,73010.0,130.9984,131.0666,130.706,130.8814,73010.0
2022-04-13 13:40:00,134.29,134.31,133.93,134.05,44549.0,130.8814,130.9009,130.5306,130.6475,44549.0
2022-04-13 13:50:00,134.05,134.1,133.96,134.03,62363.0,130.6475,130.6963,130.5598,130.628,62363.0
2022-04-13 14:00:00,134.03,134.03,133.81,134.0,41423.0,130.628,130.628,130.4136,130.5988,41423.0
2022-04-13 14:10:00,133.99,134.17,133.87,133.98,72908.0,130.589,130.7645,130.4721,130.5793,72908.0
2022-04-13 14:20:00,133.97,134.07,133.92,133.96,110317.0,130.5696,130.667,130.5208,130.5598,110317.0
2022-04-13 14:30:00,133.95,134.05,133.89,133.97,78860.0,130.5501,130.6475,130.4916,130.5696,78860.0
2022-04-13 14:40:00,133.96,134.02,133.9,133.96,30682.0,130.5598,130.6183,130.5013,130.5598,30682.0
2022-04-13 14:50:00,133.96,134.2,133.91,134.08,145883.0,130.5598,130.7937,130.5111,130.6768,145883.0
2022-04-13 15:00:00,134.09,134.41,134.06,134.35,50131.0,130.6865,130.9984,130.6573,130.9399,50131.0
2022-04-13 15:10:00,134.34,134.42,134.21,134.32,79873.0,130.9302,131.0081,130.8035,130.9107,79873.0
2022-04-13 15:20:00,134.31,134.64,134.3,134.62,46048.0,130.9009,131.2225,130.8912,131.2031,46048.0
2022-04-13 15:30:00,134.64,134.99,134.63,134.92,115463.0,131.2225,131.5637,131.2128,131.4954,115463.0
2022-04-13 15:40:00,134.91,135.03,134.83,134.99,127092.0,131.4857,131.6026,131.4077,131.5637,127092.0
2022-04-13 15:50:00,135.0,135.06,134.83,134.85,351391.0,131.5734,131.6319,131.4077,131.4272,351391.0
2022-04-14 09:30:00,134.82,135.02,134.11,134.21,192978.0,131.398,131.5929,130.706,130.8035,192978.0
2022-04-14 09:40:00,134.22,134.64,133.95,134.43,69474.0,130.8132,131.2225,130.5501,131.0179,69474.0
2022-04-14 09:50:00,134.51,135.02,134.25,134.93,45790.0,131.0958,131.5929,130.8424,131.5052,45790.0
2022-04-14 10:00:00,134.89,135.15,134.23,134.31,74479.0,131.4662,131.7196,130.823,130.9009,74479.0
2022-04-14 10:10:00,134.35,134.92,134.35,134.58,64173.0,130.9399,131.4954,130.9399,131.1641,64173.0
2022-04-14 10:20:00,134.44,134.7,134.43,134.59,24066.0,131.0276,131.281,131.0179,131.1738,24066.0
2022-04-14 10:30:00,134.63,134.73,134.33,134.5,25850.0,131.2128,131.3103,130.9204,131.0861,25850.0
2022-04-14 10:40:00,134.48,134.74,134.47,134.66,23895.0,131.0666,131.32,131.0569,131.242,23895.0
2022-04-14 10:50:00,134.65,134.65,134.32,134.32,33814.0,131.2323,131.2323,130.9107,130.9107,33814.0
2022-04-14 11:00:00,134.36,134.61,134.26,134.47,37353.0,130.9497,131.1933,130.8522,131.0569,37353.0
2022-04-14 11:10:00,134.47,134.52,134.26,134.3,17969.0,131.0569,131.1056,130.8522,130.8912,17969.0
2022-04-14 11:20:00,134.31,134.51,134.25,134.31,20581.0,130.9009,131.0958,130.8424,130.9009,20581.0
2022-04-14 11:30:00,134.33,134.37,134.09,134.11,17106.0,130.9204,130.9594,130.6865,130.706,17106.0
2022-04-14 11:40:00,134.12,134.13,133.76,133.78,23458.0,130.7157,130.7255,130.3649,130.3844,23458.0
2022-04-14 11:50:00,133.78,133.81,133.6,133.66,35013.0,130.3844,130.4136,130.2089,130.2674,35013.0
2022-04-14 12:00:00,133.63,133.76,133.49,133.6,24323.0,130.2382,130.3649,130.1017,130.2089,24323.0
2022-04-14 12:10:00,133.57,133.65,133.37,133.46,35939.0,130.1797,130.2577,129.9848,130.0725,35939.0
2022-04-14 12:20:00,133.46,133.55,133.29,133.37,26131.0,130.0725,130.1602,129.9068,129.9848,26131.0
2022-04-14 12:30:00,133.35,133.44,133.19,133.19,15062.0,129.9653,130.053,129.8094,129.8094,15062.0
2022-04-14 12:40:00,133.12,133.32,133.05,133.28,28265.0,129.7411,129.9361,129.6729,129.8971,28265.0
2022-04-14 12:50:00,133.29,133.4,133.21,133.38,26656.0,129.9068,130.014,129.8288,129.9945,26656.0
2022-04-14 13:00:00,133.35,133.39,133.22,133.33,12848.0,129.9653,130.0043,129.8386,129.9458,12848.0
2022-04-14 13:10:00,133.34,133.46,133.29,133.35,11243.0,129.9555,130.0725,129.9068,129.9653,11243.0
2022-04-14 13:20:00,133.36,133.52,133.36,133.45,7984.0,129.975,130.131,129.975,130.0628,7984.0
2022-04-14 13:30:00,133.49,133.6,133.42,133.56,9470.0,130.1017,130.2089,130.0335,130.17,9470.0
2022-04-14 13:40:00,133.58,133.8,133.57,133.78,14319.0,130.1895,130.4039,130.1797,130.3844,14319.0
2022-04-14 13:50:00,133.74,133.74,133.6,133.72,13275.0,130.3454,130.3454,130.2089,130.3259,13275.0
2022-04-14 14:00:00,133.69,133.84,133.58,133.63,18051.0,130.2967,130.4429,130.1895,130.2382,18051.0
2022-04-14 14:10:00,133.65,133.81,133.36,133.37,60613.0,130.2577,130.4136,129.975,129.9848,60613.0
2022-04-14 14:20:00,133.34,133.5,133.22,133.49,31951.0,129.9555,130.1115,129.8386,130.1017,31951.0
2022-04-14 14:30:00,133.47,133.56,133.31,133.41,35438.0,130.0822,130.17,129.9263,130.0238,35438.0
2022-04-14 14:40:00,133.42,133.51,133.33,133.4,17217.0,130.0335,130.1212,129.9458,130.014,17217.0
2022-04-14 14:50:00,133.41,133.42,133.09,133.14,28664.0,130.0238,130.0335,129.7119,129.7606,28664.0
2022-04-14 15:00:00,133.16,133.16,132.87,132.88,26107.0,129.7801,129.7801,129.4975,129.5072,26107.0
2022-04-14 15:10:00,132.88,132.96,132.74,132.93,56713.0,129.5072,129.5852,129.3708,129.5559,56713.0
2022-04-14 15:20:00,132.91,132.97,132.57,132.6,56669.0,129.5365,129.5949,129.2051,129.2343,56669.0
2022-04-14 15:30:00,132.59,132.95,132.54,132.88,96478.0,129.2246,129.5754,129.1758,129.5072,96478.0
2022-04-14 15:40:00,132.87,133.21,132.78,133.02,126521.0,129.4975,129.8288,129.4098,129.6437,126521.0
2022-04-14 15:50:00,132.98,133.04,132.61,132.97,292165.0,129.6047,129.6632,129.2441,129.5949,292165.0
2022-04-18 09:30:00,132.11,132.95,132.07,132.62,35920.0,128.7568,129.5754,128.7178,129.2538,35920.0
2022-04-18 09:40:00,132.61,132.76,132.11,132.42,22491.0,129.2441,129.3903,128.7568,129.0589,22491.0
2022-04-18 09:50:00,132.41,132.44,131.91,131.91,18623.0,129.0491,129.0784,128.5618,128.5618,18623.0
2022-04-18 10:00:00,131.95,132.29,131.86,132.12,30531.0,128.6008,128.9322,128.5131,128.7665,30531.0
2022-04-18 10:10:00,132.0,132.24,131.93,132.01,19971.0,128.6496,128.8835,128.5813,128.6593,19971.0
2022-04-18 10:20:00,132.03,132.22,131.91,132.08,25661.0,128.6788,128.864,128.5618,128.7275,25661.0
2022-04-18 10:30:00,132.08,132.25,132.03,132.15,14469.0,128.7275,128.8932,128.6788,128.7957,14469.0
2022-04-18 10:40:00,132.18,132.22,132.01,132.21,22831.0,128.825,128.864,128.6593,128.8542,22831.0
2022-04-18 10:50:00,132.22,132.29,132.05,132.26,16190.0,128.864,128.9322,128.6983,128.903,16190.0
2022-04-18 11:00:00,132.24,132.39,132.1,132.31,17224.0,128.8835,129.0297,128.747,128.9517,17224.0
2022-04-18 11:10:00,132.27,132.28,132.04,132.12,22719.0,128.9127,128.9224,128.6885,128.7665,22719.0
2022-04-18 11:20:00,132.17,132.24,131.77,131.89,23167.0,128.8152,128.8835,128.4254,128.5423,23167.0
2022-04-18 11:30:00,131.89,131.93,131.69,131.72,22032.0,128.5423,128.5813,128.3474,128.3767,22032.0
2022-04-18 11:40:00,131.68,131.74,131.46,131.49,24788.0,128.3377,128.3962,128.1233,128.1525,24788.0
2022-04-18 11:50:00,131.49,131.78,131.49,131.76,11580.0,128.1525,128.4351,128.1525,128.4156,11580.0
2022-04-18 12:00:00,131.84,131.9,131.68,131.74,19001.0,128.4936,128.5521,128.3377,128.3962,19001.0
2022-04-18 12:10:00,131.69,131.73,131.45,131.57,31459.0,128.3474,128.3864,128.1135,128.2305,31459.0
2022-04-18 12:20:00,131.58,131.65,131.34,131.47,19701.0,128.2402,128.3084,128.0063,128.133,19701.0
2022-04-18 12:30:00,131.47,131.54,131.24,131.27,21702.0,128.133,128.2012,127.9088,127.9381,21702.0
2022-04-18 12:40:00,131.27,131.36,131.13,131.27,43208.0,127.9381,128.0258,127.8016,127.9381,43208.0
2022-04-18 12:50:00,131.25,131.28,131.05,131.13,36272.0,127.9186,127.9478,127.7237,127.8016,36272.0
2022-04-18 13:00:00,131.14,131.23,131.02,131.19,37734.0,127.8114,127.8991,127.6944,127.8601,37734.0
2022-04-18 13:10:00,131.21,131.27,131.0,131.04,20498.0,127.8796,127.9381,127.6749,127.7139,20498.0
2022-04-18 13:20:00,131.03,131.32,131.01,131.32,14124.0,127.7042,127.9868,127.6847,127.9868,14124.0
2022-04-18 13:30:00,131.31,131.78,131.31,131.62,34699.0,127.9771,128.4351,127.9771,128.2792,34699.0
2022-04-18 13:40:00,131.6,131.64,131.38,131.5,22617.0,128.2597,128.2987,128.0453,128.1622,22617.0
2022-04-18 13:50:00,131.48,131.59,131.32,131.38,36548.0,128.1428,128.25,127.9868,128.0453,36548.0
2022-04-18 14:00:00,131.4,131.46,131.21,131.28,25416.0,128.0648,128.1233,127.8796,127.9478,25416.0
2022-04-18 14:10:00,131.25,131.32,130.97,131.04,41610.0,127.9186,127.9868,127.6457,127.7139,41610.0
2022-04-18 14:20:00,131.0,131.35,130.96,131.1,26820.0,127.6749,128.0161,127.636,127.7724,26820.0
2022-04-18 14:30:00,131.11,131.22,131.07,131.1,19698.0,127.7821,127.8894,127.7432,127.7724,19698.0
2022-04-18 14:40:00,131.11,131.18,130.92,130.99,112803.0,127.7821,127.8504,127.597,127.6652,112803.0
2022-04-18 14:50:00,130.99,131.01,130.62,130.65,42178.0,127.6652,127.6847,127.3046,127.3338,42178.0
2022-04-18 15:00:00,130.67,130.72,130.39,130.39,42862.0,127.3533,127.402,127.0804,127.0804,42862.0
2022-04-18 15:10:00,130.38,130.57,130.38,130.41,52486.0,127.0707,127.2559,127.0707,127.0999,52486.0
2022-04-18 15:20:00,130.42,130.46,130.15,130.15,30061.0,127.1097,127.1486,126.8465,126.8465,30061.0
2022-04-18 15:30:00,130.14,130.28,130.0,130.09,85949.0,126.8368,126.9732,126.7003,126.788,85949.0
2022-04-18 15:40:00,130.1,130.26,130.02,130.06,84152.0,126.7978,126.9537,126.7198,126.7588,84152.0
2022-04-18 15:50:00,130.04,130.77,130.0,130.77,233633.0,126.7393,127.4508,126.7003,127.4508,233633.0
2022-04-19 09:30:00,129.65,130.45,129.44,130.02,153327.0,126.3592,127.1389,126.1545,126.7198,153327.0
2022-04-19 09:40:00,130.0,131.08,129.98,130.95,46495.0,126.7003,127.7529,126.6808,127.6262,46495.0
2022-04-19 09:50:00,131.07,131.59,130.94,131.36,31414.0,127.7432,128.25,127.6165,128.0258,31414.0
2022-04-19 10:00:00,131.44,131.6,131.26,131.45,48862.0,128.1038,128.2597,127.9283,128.1135,48862.0
2022-04-19 10:10:00,131.43,132.01,131.35,131.94,51921.0,128.094,128.6593,128.0161,128.5911,51921.0
2022-04-19 10:20:00,131.94,132.74,131.94,132.64,33413.0,128.5911,129.3708,128.5911,129.2733,33413.0
2022-04-19 10:30:00,132.66,132.73,132.01,132.24,46942.0,129.2928,129.361,128.6593,128.8835,46942.0
2022-04-19 10:40:00,132.24,132.52,132.22,132.34,27100.0,128.8835,129.1564,128.864,128.9809,27100.0
2022-04-19 10:50:00,132.34,132.66,132.3,132.65,26851.0,128.9809,129.2928,128.9419,129.2831,26851.0
2022-04-19 11:00:00,132.62,132.65,132.36,132.44,26603.0,129.2538,129.2831,129.0004,129.0784,26603.0
2022-04-19 11:10:00,132.42,132.58,132.37,132.39,20212.0,129.0589,129.2148,129.0102,129.0297,20212.0
2022-04-19 11:20:00,132.38,132.43,132.16,132.36,47622.0,129.0199,129.0686,128.8055,129.0004,47622.0
2022-04-19 11:30:00,132.28,132.44,132.05,132.16,77818.0,128.9224,129.0784,128.6983,128.8055,77818.0
2022-04-19 11:40:00,132.17,132.18,131.75,131.75,51613.0,128.8152,128.825,128.4059,128.4059,51613.0
2022-04-19 11:50:00,131.75,132.35,131.75,132.22,40529.0,128.4059,128.9907,128.4059,128.864,40529.0
2022-04-19 12:00:00,132.2,132.32,132.06,132.32,21914.0,128.8445,128.9614,128.708,128.9614,21914.0
2022-04-19 12:10:00,132.34,132.55,132.23,132.43,72648.0,128.9809,129.1856,128.8737,129.0686,72648.0
2022-04-19 12:20:00,132.4,132.45,132.2,132.24,20620.0,129.0394,129.0881,128.8445,128.8835,20620.0
2022-04-19 12:30:00,132.27,132.51,132.27,132.3,9557.0,128.9127,129.1466,128.9127,128.9419,9557.0
2022-04-19 12:40:00,132.31,132.43,132.27,132.34,26089.0,128.9517,129.0686,128.9127,128.9809,26089.0
2022-04-19 12:50:00,132.35,132.54,132.35,132.47,17106.0,128.9907,129.1758,128.9907,129.1076,17106.0
2022-04-19 13:00:00,132.48,132.72,132.47,132.67,11375.0,129.1174,129.3513,129.1076,129.3025,11375.0
2022-04-19 13:10:00,132.63,132.66,132.58,132.6,9369.0,129.2636,129.2928,129.2148,129.2343,9369.0
2022-04-19 13:20:00,132.58,132.72,132.56,132.6,20807.0,129.2148,129.3513,129.1953,129.2343,20807.0
2022-04-19 13:30:00,132.58,132.58,132.24,132.29,15638.0,129.2148,129.2148,128.8835,128.9322,15638.0
2022-04-19 13:40:00,132.33,132.37,132.26,132.36,12999.0,128.9712,129.0102,128.903,129.0004,12999.0
2022-04-19 13:50:00,132.34,132.56,132.34,132.51,16307.0,128.9809,129.1953,128.9809,129.1466,16307.0
2022-04-19 14:00:00,132.51,132.66,132.29,132.31,18982.0,129.1466,129.2928,128.9322,128.9517,18982.0
2022-04-19 14:10:00,132.31,132.34,132.05,132.08,48197.0,128.9517,128.9809,128.6983,128.7275,48197.0
2022-04-19 14:20:00,132.07,132.3,131.95,132.29,44221.0,128.7178,128.9419,128.6008,128.9322,44221.0
2022-04-19 14:30:00,132.33,132.46,132.18,132.46,25446.0,128.9712,129.0979,128.825,129.0979,25446.0
2022-04-19 14:40:00,132.5,132.6,132.29,132.38,46901.0,129.1369,129.2343,128.9322,129.0199,46901.0
2022-04-19 14:50:00,132.39,132.49,132.33,132.45,17693.0,129.0297,129.1271,128.9712,129.0881,17693.0
2022-04-19 15:00:00,132.43,132.65,132.43,132.65,38169.0,129.0686,129.2831,129.0686,129.2831,38169.0
2022-04-19 15:10:00,132.61,132.91,132.59,132.72,148347.0,129.2441,129.5365,129.2246,129.3513,148347.0
2022-04-19 15:20:00,132.73,133.09,132.72,133.02,68285.0,129.361,129.7119,129.3513,129.6437,68285.0
2022-04-19 15:30:00,133.02,133.22,132.94,132.97,51123.0,129.6437,129.8386,129.5657,129.5949,51123.0
2022-04-19 15:40:00,132.96,132.97,132.72,132.79,62704.0,129.5852,129.5949,129.3513,129.4195,62704.0
2022-04-19 15:50:00,132.8,133.2,132.66,132.84,300118.0,129.4292,129.8191,129.2928,129.4682,300118.0
2022-04-20 09:30:00,133.39,133.75,132.89,133.38,68181.0,130.0043,130.3551,129.517,129.9945,68181.0
2022-04-20 09:40:00,133.36,133.44,132.94,132.97,104739.0,129.975,130.053,129.5657,129.5949,104739.0
2022-04-20 09:50:00,132.98,133.62,132.98,133.47,50851.0,129.6047,130.2284,129.6047,130.0822,50851.0
2022-04-20 10:00:00,133.46,133.51,133.16,133.22,68440.0,130.0725,130.1212,129.7801,129.8386,68440.0
2022-04-20 10:10:00,133.22,133.32,132.42,132.54,109783.0,129.8386,129.9361,129.0589,129.1758,109783.0
2022-04-20 10:20:00,132.53,132.91,132.1,132.86,183981.0,129.1661,129.5365,128.747,129.4877,183981.0
2022-04-20 10:30:00,132.89,133.28,132.71,133.08,130891.0,129.517,129.8971,129.3415,129.7021,130891.0
2022-04-20 10:40:00,133.08,133.27,132.99,133.15,57035.0,129.7021,129.8873,129.6144,129.7704,57035.0
2022-04-20 10:50:00,133.14,133.37,132.94,133.03,49779.0,129.7606,129.9848,129.5657,129.6534,49779.0
2022-04-20 11:00:00,133.03,133.34,132.93,133.17,67809.0,129.6534,129.9555,129.5559,129.7899,67809.0
2022-04-20 11:10:00,133.13,133.33,133.02,133.17,51381.0,129.7509,129.9458,129.6437,129.7899,51381.0
2022-04-20 11:20:00,133.14,133.27,133.1,133.23,39625.0,129.7606,129.8873,129.7216,129.8483,39625.0
2022-04-20 11:30:00,133.25,133.4,133.17,133.27,63378.0,129.8678,130.014,129.7899,129.8873,63378.0
2022-04-20 11:40:00,133.25,133.41,133.19,133.35,41310.0,129.8678,130.0238,129.8094,129.9653,41310.0
2022-04-20 11:50:00,133.36,133.57,133.21,133.52,66604.0,129.975,130.1797,129.8288,130.131,66604.0
2022-04-20 12:00:00,133.52,133.79,133.44,133.53,21887.0,130.131,130.3941,130.053,130.1407,21887.0
2022-04-20 12:10:00,133.53,133.53,132.93,133.14,42959.0,130.1407,130.1407,129.5559,129.7606,42959.0
2022-04-20 12:20:00,133.13,133.16,132.96,133.09,16736.0,129.7509,129.7801,129.5852,129.7119,16736.0
2022-04-20 12:30:00,133.08,133.41,133.03,133.24,31350.0,129.7021,130.0238,129.6534,129.8581,31350.0
2022-04-20 12:40:00,133.25,133.26,132.99,133.14,35024.0,129.8678,129.8776,129.6144,129.7606,35024.0
2022-04-20 12:50:00,133.14,133.26,133.1,133.19,26607.0,129.7606,129.8776,129.7216,129.8094,26607.0
2022-04-20 13:00:00,133.18,133.35,133.05,133.29,47641.0,129.7996,129.9653,129.6729,129.9068,47641.0
2022-04-20 13:10:00,133.29,133.4,133.04,133.05,77462.0,129.9068,130.014,129.6632,129.6729,77462.0
2022-04-20 13:20:00,133.03,133.17,132.91,133.14,36886.0,129.6534,129.7899,129.5365,129.7606,36886.0
2022-04-20 13:30:00,133.12,133.32,133.06,133.19,53335.0,129.7411,129.9361,129.6826,129.8094,53335.0
2022-04-20 13:40:00,133.22,133.38,133.16,133.2,45922.0,129.8386,129.9945,129.7801,129.8191,45922.0
2022-04-20 13:50:00,133.18,133.23,133.04,133.2,31611.0,129.7996,129.8483,129.6632,129.8191,31611.0
2022-04-20 14:00:00,133.2,133.25,133.11,133.18,22027.0,129.8191,129.8678,129.7314,129.7996,22027.0
2022-04-20 14:10:00,133.15,133.15,132.78,132.79,33339.0,129.7704,129.7704,129.4098,129.4195,33339.0
2022-04-20 14:20:00,132.79,132.97,132.74,132.85,19206.0,129.4195,129.5949,129.3708,129.478,19206.0
2022-04-20 14:30:00,132.85,132.92,132.41,132.53,60861.0,129.478,129.5462,129.0491,129.1661,60861.0
2022-04-20 14:40:00,132.52,132.66,132.33,132.47,25490.0,129.1564,129.2928,128.9712,129.1076,25490.0
2022-04-20 14:50:00,132.47,132.47,132.09,132.33,42728.0,129.1076,129.1076,128.7373,128.9712,42728.0
2022-04-20 15:00:00,132.35,132.62,132.35,132.51,40745.0,128.9907,129.2538,128.9907,129.1466,40745.0
2022-04-20 15:10:00,132.5,132.7,132.43,132.6,39196.0,129.1369,129.3318,129.0686,129.2343,39196.0
2022-04-20 15:20:00,132.59,132.7,132.5,132.63,51781.0,129.2246,129.3318,129.1369,129.2636,51781.0
2022-04-20 15:30:00,132.65,132.67,132.44,132.6,46177.0,129.2831,129.3025,129.0784,129.2343,46177.0
2022-04-20 15:40:00,132.62,132.99,132.61,132.87,100042.0,129.2538,129.6144,129.2441,129.4975,100042.0
2022-04-20 15:50:00,132.88,132.9,132.58,132.7,403924.0,129.5072,129.5267,129.2148,129.3318,403924.0
2022-04-21 09:30:00,133.29,134.15,133.21,133.67,64700.0,129.9068,130.745,129.8288,130.2772,64700.0
2022-04-21 09:40:00,133.71,134.19,133.41,134.16,47814.0,130.3162,130.784,130.0238,130.7547,47814.0
2022-04-21 09:50:00,134.18,134.62,134.08,134.41,79973.0,130.7742,131.2031,130.6768,130.9984,79973.0
2022-04-21 10:00:00,134.39,134.5,134.21,134.25,36123.0,130.9789,131.0861,130.8035,130.8424,36123.0
2022-04-21 10:10:00,134.25,134.27,133.9,133.9,27793.0,130.8424,130.8619,130.5013,130.5013,27793.0
2022-04-21 10:20:00,133.82,133.85,133.37,133.37,26322.0,130.4234,130.4526,129.9848,129.9848,26322.0
2022-04-21 10:30:00,133.35,133.49,133.11,133.33,29220.0,129.9653,130.1017,129.7314,129.9458,29220.0
2022-04-21 10:40:00,133.35,133.51,133.22,133.26,19682.0,129.9653,130.1212,129.8386,129.8776,19682.0
2022-04-21 10:50:00,133.34,133.53,133.28,133.46,45076.0,129.9555,130.1407,129.8971,130.0725,45076.0
2022-04-21 11:00:00,133.44,133.53,133.21,133.38,23411.0,130.053,130.1407,129.8288,129.9945,23411.0
2022-04-21 11:10:00,133.39,133.49,133.08,133.2,24215.0,130.0043,130.1017,129.7021,129.8191,24215.0
2022-04-21 11:20:00,133.19,133.51,133.03,133.33,27211.0,129.8094,130.1212,129.6534,129.9458,27211.0
2022-04-21 11:30:00,133.29,133.35,132.96,133.21,26031.0,129.9068,129.9653,129.5852,129.8288,26031.0
2022-04-21 11:40:00,133.23,133.23,132.85,133.07,37128.0,129.8483,129.8483,129.478,129.6924,37128.0
2022-04-21 11:50:00,133.06,133.36,133.03,133.31,47556.0,129.6826,129.975,129.6534,129.9263,47556.0
2022-04-21 12:00:00,133.31,133.51,133.16,133.31,34279.0,129.9263,130.1212,129.7801,129.9263,34279.0
2022-04-21 12:10:00,133.36,133.43,133.16,133.25,18334.0,129.975,130.0433,129.7801,129.8678,18334.0
2022-04-21 12:20:00,133.23,133.26,132.94,133.22,25723.0,129.8483,129.8776,129.5657,129.8386,25723.0
2022-04-21 12:30:00,133.26,133.73,133.25,133.61,41998.0,129.8776,130.3356,129.8678,130.2187,41998.0
2022-04-21 12:40:00,133.6,133.77,133.41,133.43,18218.0,130.2089,130.3746,130.0238,130.0433,18218.0
2022-04-21 12:50:00,133.41,133.42,133.08,133.08,33588.0,130.0238,130.0335,129.7021,129.7021,33588.0
2022-04-21 13:00:00,133.05,133.23,133.0,133.21,19873.0,129.6729,129.8483,129.6242,129.8288,19873.0
2022-04-21 13:10:00,133.2,133.32,132.97,132.98,35342.0,129.8191,129.9361,129.5949,129.6047,35342.0
2022-04-21 13:20:00,132.98,133.29,132.98,133.22,43097.0,129.6047,129.9068,129.6047,129.8386,43097.0
2022-04-21 13:30:00,133.22,133.32,132.91,132.98,13866.0,129.8386,129.9361,129.5365,129.6047,13866.0
2022-04-21 13:40:00,132.98,133.21,132.71,133.15,124618.0,129.6047,129.8288,129.3415,129.7704,124618.0
2022-04-21 13:50:00,133.13,133.2,133.01,133.04,25048.0,129.7509,129.8191,129.6339,129.6632,25048.0
2022-04-21 14:00:00,133.04,133.04,132.62,132.71,29727.0,129.6632,129.6632,129.2538,129.3415,29727.0
2022-04-21 14:10:00,132.67,132.81,132.57,132.69,22696.0,129.3025,129.439,129.2051,129.322,22696.0
2022-04-21 14:20:00,132.71,132.89,132.61,132.61,38195.0,129.3415,129.517,129.2441,129.2441,38195.0
2022-04-21 14:30:00,132.6,133.07,132.54,133.0,49744.0,129.2343,129.6924,129.1758,129.6242,49744.0
2022-04-21 14:40:00,133.0,133.12,132.89,132.99,174693.0,129.6242,129.7411,129.517,129.6144,174693.0
2022-04-21 14:50:00,133.0,133.1,132.94,133.02,122096.0,129.6242,129.7216,129.5657,129.6437,122096.0
2022-04-21 15:00:00,133.0,133.13,132.58,132.58,55467.0,129.6242,129.7509,129.2148,129.2148,55467.0
2022-04-21 15:10:00,132.57,132.7,132.18,132.22,43504.0,129.2051,129.3318,128.825,128.864,43504.0
2022-04-21 15:20:00,132.2,132.51,132.13,132.46,86701.0,128.8445,129.1466,128.7763,129.0979,86701.0
2022-04-21 15:30:00,132.47,132.47,131.85,131.93,87598.0,129.1076,129.1076,128.5034,128.5813,87598.0
2022-04-21 15:40:00,131.93,132.27,131.88,131.93,186910.0,128.5813,128.9127,128.5326,128.5813,186910.0
2022-04-21 15:50:00,131.94,132.31,131.94,132.13,249640.0,128.5911,128.9517,128.5911,128.7763,249640.0
2022-04-22 09:30:00,130.66,130.86,128.75,129.0,448875.0,127.3436,127.5385,125.482,125.7257,448875.0
2022-04-22 09:40:00,128.95,129.3,128.12,129.29,108289.0,125.677,126.0181,124.868,126.0083,108289.0
2022-04-22 09:50:00,129.23,129.38,128.96,129.3,227889.0,125.9499,126.0961,125.6867,126.0181,227889.0
2022-04-22 10:00:00,129.33,130.45,129.29,130.29,104194.0,126.0473,127.1389,126.0083,126.983,104194.0
2022-04-22 10:10:00,130.29,130.29,129.79,130.02,77619.0,126.983,126.983,126.4956,126.7198,77619.0
2022-04-22 10:20:00,129.99,130.04,129.29,129.65,77920.0,126.6906,126.7393,126.0083,126.3592,77920.0
2022-04-22 10:30:00,129.58,129.81,129.37,129.45,44419.0,126.291,126.5151,126.0863,126.1643,44419.0
2022-04-22 10:40:00,129.44,129.75,129.38,129.44,36787.0,126.1545,126.4567,126.0961,126.1545,36787.0
2022-04-22 10:50:00,129.47,129.57,129.25,129.43,35933.0,126.1838,126.2812,125.9694,126.1448,35933.0
2022-04-22 11:00:00,129.47,129.96,129.47,129.96,58185.0,126.1838,126.6613,126.1838,126.6613,58185.0
2022-04-22 11:10:00,129.91,129.93,129.51,129.59,40417.0,126.6126,126.6321,126.2228,126.3007,40417.0
2022-04-22 11:20:00,129.58,129.68,129.16,129.28,50923.0,126.291,126.3884,125.8816,125.9986,50923.0
2022-04-22 11:30:00,129.29,129.4,128.92,129.16,62467.0,126.0083,126.1155,125.6477,125.8816,62467.0
2022-04-22 11:40:00,129.15,129.24,128.83,128.83,32927.0,125.8719,125.9596,125.56,125.56,32927.0
2022-04-22 11:50:00,128.82,128.93,128.48,128.57,43706.0,125.5503,125.6575,125.2189,125.3066,43706.0
2022-04-22 12:00:00,128.56,128.59,128.27,128.47,65456.0,125.2969,125.3261,125.0142,125.2092,65456.0
2022-04-22 12:10:00,128.45,129.43,128.18,128.31,189185.0,125.1897,126.1448,124.9265,125.0532,189185.0
2022-04-22 12:20:00,128.34,128.99,128.34,128.92,74300.0,125.0825,125.716,125.0825,125.6477,74300.0
2022-04-22 12:30:00,128.93,129.12,128.7,128.75,40433.0,125.6575,125.8427,125.4333,125.482,40433.0
2022-04-22 12:40:00,128.77,129.02,128.71,128.97,35411.0,125.5015,125.7452,125.4431,125.6965,35411.0
2022-04-22 12:50:00,128.98,129.01,128.82,128.91,26920.0,125.7062,125.7354,125.5503,125.638,26920.0
2022-04-22 13:00:00,128.94,128.99,128.65,128.69,31508.0,125.6672,125.716,125.3846,125.4236,31508.0
2022-04-22 13:10:00,128.65,128.77,128.23,128.23,83827.0,125.3846,125.5015,124.9752,124.9752,83827.0
2022-04-22 13:20:00,128.23,128.28,127.81,127.9,140298.0,124.9752,125.024,124.5659,124.6536,140298.0
2022-04-22 13:30:00,127.88,127.99,127.5,127.8,94543.0,124.6341,124.7413,124.2638,124.5562,94543.0
2022-04-22 13:40:00,127.81,128.14,127.8,128.01,40590.0,124.5659,124.8875,124.5562,124.7608,40590.0
2022-04-22 13:50:00,128.02,128.1,127.9,127.9,51600.0,124.7706,124.8485,124.6536,124.6536,51600.0
2022-04-22 14:00:00,127.88,128.04,127.85,127.95,29592.0,124.6341,124.7901,124.6049,124.7024,29592.0
2022-04-22 14:10:00,127.93,128.09,127.92,128.04,63900.0,124.6829,124.8388,124.6731,124.7901,63900.0
2022-04-22 14:20:00,128.03,128.65,127.96,128.35,215210.0,124.7803,125.3846,124.7121,125.0922,215210.0
2022-04-22 14:30:00,128.38,128.45,128.1,128.19,45440.0,125.1214,125.1897,124.8485,124.9363,45440.0
2022-04-22 14:40:00,128.2,128.35,128.19,128.31,26229.0,124.946,125.0922,124.9363,125.0532,26229.0
2022-04-22 14:50:00,128.32,128.32,127.75,127.88,72627.0,125.063,125.063,124.5074,124.6341,72627.0
2022-04-22 15:00:00,127.87,128.03,127.68,127.93,44997.0,124.6244,124.7803,124.4392,124.6829,44997.0
2022-04-22 15:10:00,127.97,128.87,127.89,128.53,144293.0,124.7218,125.599,124.6439,125.2676,144293.0
2022-04-22 15:20:00,128.52,128.55,128.25,128.46,62604.0,125.2579,125.2871,124.9947,125.1994,62604.0
2022-04-22 15:30:00,128.46,129.13,128.46,129.13,86398.0,125.1994,125.8524,125.1994,125.8524,86398.0
2022-04-22 15:40:00,129.15,129.26,128.77,128.81,112079.0,125.8719,125.9791,125.5015,125.5405,112079.0
2022-04-22 15:50:00,128.83,128.83,128.52,128.63,327648.0,125.56,125.56,125.2579,125.3651,327648.0
2022-04-25 09:30:00,128.77,128.94,126.74,127.33,185387.0,125.5015,125.6672,123.5231,124.0981,185387.0
2022-04-25 09:40:00,127.34,127.62,126.38,127.08,96121.0,124.1078,124.3807,123.1722,123.8544,96121.0
2022-04-25 09:50:00,127.07,127.37,126.47,126.73,79257.0,123.8447,124.1371,123.2599,123.5133,79257.0
2022-04-25 10:00:00,126.71,127.38,126.64,127.05,95909.0,123.4938,124.1468,123.4256,123.8252,95909.0
2022-04-25 10:10:00,127.01,127.26,126.82,127.24,60325.0,123.7862,124.0299,123.601,124.0104,60325.0
2022-04-25 10:20:00,127.24,127.45,126.81,127.05,73276.0,124.0104,124.215,123.5913,123.8252,73276.0
2022-04-25 10:30:00,127.05,127.76,127.02,127.62,90307.0,123.8252,124.5172,123.796,124.3807,90307.0
2022-04-25 10:40:00,127.64,127.65,126.91,127.21,73197.0,124.4002,124.41,123.6888,123.9811,73197.0
2022-04-25 10:50:00,127.13,127.19,126.9,127.05,65501.0,123.9032,123.9616,123.679,123.8252,65501.0
2022-04-25 11:00:00,127.06,127.16,126.97,127.03,31054.0,123.8349,123.9324,123.7472,123.8057,31054.0
2022-04-25 11:10:00,127.07,127.39,126.95,127.1,36290.0,123.8447,124.1566,123.7277,123.8739,36290.0
2022-04-25 11:20:00,127.08,127.48,127.07,127.15,50067.0,123.8544,124.2443,123.8447,123.9227,50067.0
2022-04-25 11:30:00,127.19,127.35,126.9,126.99,45500.0,123.9616,124.1176,123.679,123.7667,45500.0
2022-04-25 11:40:00,126.99,127.11,126.64,126.77,41642.0,123.7667,123.8837,123.4256,123.5523,41642.0
2022-04-25 11:50:00,126.79,127.08,126.77,127.03,35160.0,123.5718,123.8544,123.5523,123.8057,35160.0
2022-04-25 12:00:00,127.0,127.29,126.75,127.16,67959.0,123.7765,124.0591,123.5328,123.9324,67959.0
2022-04-25 12:10:00,127.12,127.33,126.91,126.92,42829.0,123.8934,124.0981,123.6888,123.6985,42829.0
2022-04-25 12:20:00,126.92,127.62,126.92,127.32,29213.0,123.6985,124.3807,123.6985,124.0883,29213.0
2022-04-25 12:30:00,127.34,127.89,127.29,127.7,22992.0,124.1078,124.6439,124.0591,124.4587,22992.0
2022-04-25 12:40:00,127.73,127.95,127.5,127.8,21250.0,124.4879,124.7024,124.2638,124.5562,21250.0
2022-04-25 12:50:00,127.8,127.85,127.21,127.44,41693.0,124.5562,124.6049,123.9811,124.2053,41693.0
2022-04-25 13:00:00,127.47,127.53,127.09,127.53,33204.0,124.2345,124.293,123.8642,124.293,33204.0
2022-04-25 13:10:00,127.57,127.73,127.44,127.54,19477.0,124.332,124.4879,124.2053,124.3028,19477.0
2022-04-25 13:20:00,127.59,127.6,127.27,127.49,14335.0,124.3515,124.3612,124.0396,124.254,14335.0
2022-04-25 13:30:00,127.53,127.77,127.24,127.38,32548.0,124.293,124.5269,124.0104,124.1468,32548.0
2022-04-25 13:40:00,127.36,127.63,127.36,127.56,29990.0,124.1273,124.3905,124.1273,124.3223,29990.0
2022-04-25 13:50:00,127.57,127.82,127.45,127.53,15896.0,124.332,124.5757,124.215,124.293,15896.0
2022-04-25 14:00:00,127.56,127.85,127.42,127.83,21622.0,124.3223,124.6049,124.1858,124.5854,21622.0
2022-04-25 14:10:00,127.79,128.0,127.58,127.99,23199.0,124.5464,124.7511,124.3417,124.7413,23199.0
2022-04-25 14:20:00,127.98,128.37,127.98,128.34,39096.0,124.7316,125.1117,124.7316,125.0825,39096.0
2022-04-25 14:30:00,128.34,128.55,128.27,128.27,17305.0,125.0825,125.2871,125.0142,125.0142,17305.0
2022-04-25 14:40:00,128.26,128.69,128.15,128.69,20778.0,125.0045,125.4236,124.8973,125.4236,20778.0
2022-04-25 14:50:00,128.7,128.9,128.47,128.5,41250.0,125.4333,125.6282,125.2092,125.2384,41250.0
2022-04-25 15:00:00,128.5,128.56,127.79,127.86,37665.0,125.2384,125.2969,124.5464,124.6146,37665.0
2022-04-25 15:10:00,127.83,128.3,127.81,128.26,37649.0,124.5854,125.0435,124.5659,125.0045,37649.0
2022-04-25 15:20:00,128.26,128.54,128.2,128.54,45750.0,125.0045,125.2774,124.946,125.2774,45750.0
2022-04-25 15:30:00,128.5,128.72,128.46,128.62,82515.0,125.2384,125.4528,125.1994,125.3553,82515.0
2022-04-25 15:40:00,128.63,128.66,128.2,128.26,80473.0,125.3651,125.3943,124.946,125.0045,80473.0
2022-04-25 15:50:00,128.21,129.07,128.01,128.81,312683.0,124.9558,125.7939,124.7608,125.5405,312683.0
2022-04-26 09:30:00,128.39,129.07,128.21,128.29,113419.0,125.1312,125.7939,124.9558,125.0337,113419.0
2022-04-26 09:40:00,128.25,128.37,127.9,128.22,73410.0,124.9947,125.1117,124.6536,124.9655,73410.0
2022-04-26 09:50:00,128.21,128.29,127.75,127.79,43142.0,124.9558,125.0337,124.5074,124.5464,43142.0
2022-04-26 10:00:00,127.79,128.16,127.72,127.95,66105.0,124.5464,124.907,124.4782,124.7024,66105.0
2022-04-26 10:10:00,127.95,128.19,126.93,127.18,91207.0,124.7024,124.9363,123.7082,123.9519,91207.0
2022-04-26 10:20:00,127.13,127.58,126.86,127.51,57880.0,123.9032,124.3417,123.64,124.2735,57880.0
2022-04-26 10:30:00,127.48,127.48,127.15,127.29,35966.0,124.2443,124.2443,123.9227,124.0591,35966.0
2022-04-26 10:40:00,127.28,127.44,126.94,127.39,25287.0,124.0494,124.2053,123.718,124.1566,25287.0
2022-04-26 10:50:00,127.39,127.78,127.34,127.63,73737.0,124.1566,124.5367,124.1078,124.3905,73737.0
2022-04-26 11:00:00,127.61,127.99,127.54,127.76,72526.0,124.371,124.7413,124.3028,124.5172,72526.0
2022-04-26 11:10:00,127.78,128.14,127.66,127.71,75117.0,124.5367,124.8875,124.4197,124.4684,75117.0
2022-04-26 11:20:00,127.68,128.21,127.64,128.02,46607.0,124.4392,124.9558,124.4002,124.7706,46607.0
2022-04-26 11:30:00,128.02,128.2,127.68,127.97,47801.0,124.7706,124.946,124.4392,124.7218,47801.0
2022-04-26 11:40:00,127.96,127.96,127.74,127.95,24550.0,124.7121,124.7121,124.4977,124.7024,24550.0
2022-04-26 11:50:00,127.98,128.18,127.78,127.92,36872.0,124.7316,124.9265,124.5367,124.6731,36872.0
2022-04-26 12:00:00,127.93,128.23,127.93,128.21,67262.0,124.6829,124.9752,124.6829,124.9558,67262.0
2022-04-26 12:10:00,128.22,128.23,127.94,127.98,44249.0,124.9655,124.9752,124.6926,124.7316,44249.0
2022-04-26 12:20:00,127.98,127.98,127.62,127.8,58459.0,124.7316,124.7316,124.3807,124.5562,58459.0
2022-04-26 12:30:00,127.8,127.84,127.09,127.09,66356.0,124.5562,124.5951,123.8642,123.8642,66356.0
2022-04-26 12:40:00,127.04,127.19,126.71,126.76,60601.0,123.8155,123.9616,123.4938,123.5426,60601.0
2022-04-26 12:50:00,126.76,127.15,126.75,127.15,42884.0,123.5426,123.9227,123.5328,123.9227,42884.0
2022-04-26 13:00:00,127.16,127.16,126.71,126.8,51814.0,123.9324,123.9324,123.4938,123.5815,51814.0
2022-04-26 13:10:00,126.84,126.99,126.63,126.66,35736.0,123.6205,123.7667,123.4159,123.4451,35736.0
2022-04-26 13:20:00,126.66,126.81,126.49,126.58,58233.0,123.4451,123.5913,123.2794,123.3671,58233.0
2022-04-26 13:30:00,126.57,126.65,126.4,126.5,45188.0,123.3574,123.4353,123.1917,123.2892,45188.0
2022-04-26 13:40:00,126.52,126.81,126.4,126.53,88057.0,123.3086,123.5913,123.1917,123.3184,88057.0
2022-04-26 13:50:00,126.56,126.63,126.42,126.47,33840.0,123.3476,123.4159,123.2112,123.2599,33840.0
2022-04-26 14:00:00,126.49,126.5,126.21,126.28,62490.0,123.2794,123.2892,123.0065,123.0747,62490.0
2022-04-26 14:10:00,126.28,126.73,126.26,126.66,76210.0,123.0747,123.5133,123.0552,123.4451,76210.0
2022-04-26 14:20:00,126.73,127.09,126.61,126.77,102481.0,123.5133,123.8642,123.3964,123.5523,102481.0
2022-04-26 14:30:00,126.75,127.12,126.66,126.99,78896.0,123.5328,123.8934,123.4451,123.7667,78896.0
2022-04-26 14:40:00,126.95,126.96,126.72,126.76,60931.0,123.7277,123.7375,123.5036,123.5426,60931.0
2022-04-26 14:50:00,126.74,127.21,126.73,127.07,87145.0,123.5231,123.9811,123.5133,123.8447,87145.0
2022-04-26 15:00:00,127.06,127.2,126.71,126.79,129254.0,123.8349,123.9714,123.4938,123.5718,129254.0
2022-04-26 15:10:00,126.77,126.85,126.11,126.14,131286.0,123.5523,123.6303,122.9091,122.9383,131286.0
2022-04-26 15:20:00,126.13,126.27,126.04,126.05,73303.0,122.9285,123.065,122.8408,122.8506,73303.0
2022-04-26 15:30:00,126.04,126.13,125.84,126.09,95273.0,122.8408,122.9285,122.6459,122.8896,95273.0
2022-04-26 15:40:00,126.1,126.16,125.62,125.7,153697.0,122.8993,122.9578,122.4315,122.5095,153697.0
2022-04-26 15:50:00,125.67,125.93,124.81,124.82,797410.0,122.4802,122.7336,121.6421,121.6518,797410.0
2022-04-27 09:30:00,129.0,129.9,127.5,128.13,421296.0,125.7257,126.6029,124.2638,124.8778,421296.0
2022-04-27 09:40:00,128.15,128.31,127.3,127.97,170255.0,124.8973,125.0532,124.0689,124.7218,170255.0
2022-04-27 09:50:00,128.02,128.82,127.59,128.32,244980.0,124.7706,125.5503,124.3515,125.063,244980.0
2022-04-27 10:00:00,128.32,128.63,128.02,128.38,200262.0,125.063,125.3651,124.7706,125.1214,200262.0
2022-04-27 10:10:00,128.35,128.41,127.27,127.52,149049.0,125.0922,125.1507,124.0396,124.2833,149049.0
2022-04-27 10:20:00,127.5,128.79,127.07,128.22,148316.0,124.2638,125.521,123.8447,124.9655,148316.0
2022-04-27 10:30:00,128.25,128.77,127.94,128.68,140055.0,124.9947,125.5015,124.6926,125.4138,140055.0
2022-04-27 10:40:00,128.7,129.29,128.62,129.2,109549.0,125.4333,126.0083,125.3553,125.9206,109549.0
2022-04-27 10:50:00,129.19,129.39,128.51,129.02,91320.0,125.9109,126.1058,125.2481,125.7452,91320.0
2022-04-27 11:00:00,128.97,129.96,128.7,129.87,196842.0,125.6965,126.6613,125.4333,126.5736,196842.0
2022-04-27 11:10:00,129.89,130.33,129.52,130.05,117931.0,126.5931,127.0219,126.2325,126.7491,117931.0
2022-04-27 11:20:00,130.05,130.22,129.8,129.99,69182.0,126.7491,126.9147,126.5054,126.6906,69182.0
2022-04-27 11:30:00,130.05,130.87,130.02,130.74,88234.0,126.7491,127.5482,126.7198,127.4215,88234.0
2022-04-27 11:40:00,130.81,131.08,130.43,130.96,88633.0,127.4898,127.7529,127.1194,127.636,88633.0
2022-04-27 11:50:00,130.94,131.38,130.57,131.07,78038.0,127.6165,128.0453,127.2559,127.7432,78038.0
2022-04-27 12:00:00,131.08,131.2,130.56,131.12,50468.0,127.7529,127.8699,127.2461,127.7919,50468.0
2022-04-27 12:10:00,131.1,131.13,130.28,130.4,66022.0,127.7724,127.8016,126.9732,127.0902,66022.0
2022-04-27 12:20:00,130.4,131.17,130.16,130.7,69438.0,127.0902,127.8406,126.8563,127.3826,69438.0
2022-04-27 12:30:00,130.71,131.45,130.63,131.36,103982.0,127.3923,128.1135,127.3143,128.0258,103982.0
2022-04-27 12:40:00,131.36,131.46,130.85,130.99,77117.0,128.0258,128.1233,127.5287,127.6652,77117.0
2022-04-27 12:50:00,131.0,131.29,130.65,131.23,72403.0,127.6749,127.9576,127.3338,127.8991,72403.0
2022-04-27 13:00:00,131.29,131.59,130.68,131.17,68425.0,127.9576,128.25,127.3631,127.8406,68425.0
2022-04-27 13:10:00,131.17,131.61,130.96,131.43,65556.0,127.8406,128.2695,127.636,128.094,65556.0
2022-04-27 13:20:00,131.45,131.65,131.13,131.56,65973.0,128.1135,128.3084,127.8016,128.2207,65973.0
2022-04-27 13:30:00,131.53,131.54,130.67,130.71,71212.0,128.1915,128.2012,127.3533,127.3923,71212.0
2022-04-27 13:40:00,130.72,131.4,130.57,131.36,62403.0,127.402,128.0648,127.2559,128.0258,62403.0
2022-04-27 13:50:00,131.38,131.7,131.18,131.56,47793.0,128.0453,128.3572,127.8504,128.2207,47793.0
2022-04-27 14:00:00,131.55,132.31,131.48,132.25,118390.0,128.211,128.9517,128.1428,128.8932,118390.0
2022-04-27 14:10:00,132.25,132.25,131.56,131.62,64330.0,128.8932,128.8932,128.2207,128.2792,64330.0
2022-04-27 14:20:00,131.64,132.02,131.64,131.96,61688.0,128.2987,128.669,128.2987,128.6106,61688.0
2022-04-27 14:30:00,131.93,132.42,131.87,132.22,95066.0,128.5813,129.0589,128.5229,128.864,95066.0
2022-04-27 14:40:00,132.24,132.37,131.81,131.94,91293.0,128.8835,129.0102,128.4644,128.5911,91293.0
2022-04-27 14:50:00,131.95,132.04,130.82,130.94,112280.0,128.6008,128.6885,127.4995,127.6165,112280.0
2022-04-27 15:00:00,130.89,131.34,130.81,130.92,143680.0,127.5677,128.0063,127.4898,127.597,143680.0
2022-04-27 15:10:00,130.91,131.36,130.76,131.23,79632.0,127.5872,128.0258,127.441,127.8991,79632.0
2022-04-27 15:20:00,131.22,131.45,130.94,131.05,152726.0,127.8894,128.1135,127.6165,127.7237,152726.0
2022-04-27 15:30:00,131.06,131.29,130.35,130.39,127840.0,127.7334,127.9576,127.0414,127.0804,127840.0
2022-04-27 15:40:00,130.41,130.87,130.26,130.3,239526.0,127.0999,127.5482,126.9537,126.9927,239526.0
2022-04-27 15:50:00,130.29,130.46,129.69,129.85,546187.0,126.983,127.1486,126.3982,126.5541,546187.0
2022-04-28 09:30:00,131.04,131.8,130.28,131.16,219910.0,127.7139,128.4546,126.9732,127.8309,219910.0
2022-04-28 09:40:00,131.09,131.35,130.56,130.94,107290.0,127.7627,128.0161,127.2461,127.6165,107290.0
2022-04-28 09:50:00,130.91,131.05,130.24,130.52,70915.0,127.5872,127.7237,126.9342,127.2071,70915.0
2022-04-28 10:00:00,130.48,130.5,129.65,130.12,72956.0,127.1681,127.1876,126.3592,126.8173,72956.0
2022-04-28 10:10:00,130.08,130.53,129.59,130.48,77708.0,126.7783,127.2169,126.3007,127.1681,77708.0
2022-04-28 10:20:00,130.41,130.53,129.75,129.75,47277.0,127.0999,127.2169,126.4567,126.4567,47277.0
2022-04-28 10:30:00,129.75,130.11,129.61,129.63,39648.0,126.4567,126.8075,126.3202,126.3397,39648.0
2022-04-28 10:40:00,129.64,130.0,129.44,129.72,57631.0,126.3495,126.7003,126.1545,126.4274,57631.0
2022-04-28 10:50:00,129.65,129.65,129.04,129.04,21336.0,126.3592,126.3592,125.7647,125.7647,21336.0
2022-04-28 11:00:00,129.08,129.27,128.74,129.23,42469.0,125.8037,125.9888,125.4723,125.9499,42469.0
2022-04-28 11:10:00,129.2,129.33,128.73,128.87,42430.0,125.9206,126.0473,125.4626,125.599,42430.0
2022-04-28 11:20:00,128.87,128.88,128.44,128.76,45179.0,125.599,125.6087,125.1799,125.4918,45179.0
2022-04-28 11:30:00,128.75,129.13,128.63,129.05,43983.0,125.482,125.8524,125.3651,125.7744,43983.0
2022-04-28 11:40:00,129.06,129.23,128.75,129.05,32246.0,125.7842,125.9499,125.482,125.7744,32246.0
2022-04-28 11:50:00,129.07,129.39,128.95,129.38,35751.0,125.7939,126.1058,125.677,126.0961,35751.0
2022-04-28 12:00:00,129.41,129.74,129.41,129.61,32197.0,126.1253,126.4469,126.1253,126.3202,32197.0
2022-04-28 12:10:00,129.64,130.17,129.5,130.13,40195.0,126.3495,126.866,126.213,126.827,40195.0
2022-04-28 12:20:00,130.13,130.5,130.12,130.34,30169.0,126.827,127.1876,126.8173,127.0317,30169.0
2022-04-28 12:30:00,130.36,130.78,130.35,130.78,51375.0,127.0512,127.4605,127.0414,127.4605,51375.0
2022-04-28 12:40:00,130.78,131.05,130.73,130.85,51029.0,127.4605,127.7237,127.4118,127.5287,51029.0
2022-04-28 12:50:00,130.84,130.97,130.61,130.94,21153.0,127.519,127.6457,127.2948,127.6165,21153.0
2022-04-28 13:00:00,130.94,131.06,130.71,130.97,26201.0,127.6165,127.7334,127.3923,127.6457,26201.0
2022-04-28 13:10:00,131.0,131.49,130.95,131.47,30386.0,127.6749,128.1525,127.6262,128.133,30386.0
2022-04-28 13:20:00,131.47,131.79,131.39,131.77,50232.0,128.133,128.4449,128.055,128.4254,50232.0
2022-04-28 13:30:00,131.78,131.9,131.66,131.84,59517.0,128.4351,128.5521,128.3182,128.4936,59517.0
2022-04-28 13:40:00,131.85,132.06,131.78,131.98,50534.0,128.5034,128.708,128.4351,128.6301,50534.0
2022-04-28 13:50:00,131.96,132.0,131.68,131.88,57424.0,128.6106,128.6496,128.3377,128.5326,57424.0
2022-04-28 14:00:00,131.87,131.87,131.43,131.63,32326.0,128.5229,128.5229,128.094,128.2889,32326.0
2022-04-28 14:10:00,131.63,131.66,131.44,131.55,25059.0,128.2889,128.3182,128.1038,128.211,25059.0
2022-04-28 14:20:00,131.55,131.69,131.39,131.63,37831.0,128.211,128.3474,128.055,128.2889,37831.0
2022-04-28 14:30:00,131.64,131.8,131.54,131.8,32818.0,128.2987,128.4546,128.2012,128.4546,32818.0
2022-04-28 14:40:00,131.8,132.38,131.8,132.35,80789.0,128.4546,129.0199,128.4546,128.9907,80789.0
2022-04-28 14:50:00,132.35,132.71,132.35,132.65,81402.0,128.9907,129.3415,128.9907,129.2831,81402.0
2022-04-28 15:00:00,132.65,132.78,132.44,132.76,48010.0,129.2831,129.4098,129.0784,129.3903,48010.0
2022-04-28 15:10:00,132.74,132.74,132.46,132.69,50164.0,129.3708,129.3708,129.0979,129.322,50164.0
2022-04-28 15:20:00,132.68,132.94,132.63,132.66,77737.0,129.3123,129.5657,129.2636,129.2928,77737.0
2022-04-28 15:30:00,132.67,132.76,132.26,132.44,80915.0,129.3025,129.3903,128.903,129.0784,80915.0
2022-04-28 15:40:00,132.42,132.59,132.31,132.53,139182.0,129.0589,129.2246,128.9517,129.1661,139182.0
2022-04-28 15:50:00,132.48,132.55,131.98,132.33,343771.0,129.1174,129.1856,128.6301,128.9712,343771.0
2022-04-29 09:30:00,130.3,131.63,130.3,130.72,117267.0,126.9927,128.2889,126.9927,127.402,117267.0
2022-04-29 09:40:00,130.69,130.74,129.68,130.38,126328.0,127.3728,127.4215,126.3884,127.0707,126328.0
2022-04-29 09:50:00,130.32,131.74,130.32,131.6,84346.0,127.0122,128.3962,127.0122,128.2597,84346.0
2022-04-29 10:00:00,131.56,131.66,130.32,130.64,72297.0,128.2207,128.3182,127.0122,127.3241,72297.0
2022-04-29 10:10:00,130.61,130.86,128.56,128.65,54357.0,127.2948,127.5385,125.2969,125.3846,54357.0
2022-04-29 10:20:00,128.61,128.73,127.6,127.68,123035.0,125.3456,125.4626,124.3612,124.4392,123035.0
2022-04-29 10:30:00,127.66,128.0,127.03,127.67,78674.0,124.4197,124.7511,123.8057,124.4295,78674.0
2022-04-29 10:40:00,127.62,127.63,126.44,126.72,119369.0,124.3807,124.3905,123.2307,123.5036,119369.0
2022-04-29 10:50:00,126.75,127.95,126.73,127.62,196282.0,123.5328,124.7024,123.5133,124.3807,196282.0
2022-04-29 11:00:00,127.62,128.11,127.59,127.94,91202.0,124.3807,124.8583,124.3515,124.6926,91202.0
2022-04-29 11:10:00,127.94,128.06,127.61,127.77,78267.0,124.6926,124.8096,124.371,124.5269,78267.0
2022-04-29 11:20:00,127.79,127.8,127.23,127.51,67944.0,124.5464,124.5562,124.0006,124.2735,67944.0
2022-04-29 11:30:00,127.51,127.81,126.83,126.94,60946.0,124.2735,124.5659,123.6108,123.718,60946.0
2022-04-29 11:40:00,126.92,127.22,126.66,126.72,39821.0,123.6985,123.9909,123.4451,123.5036,39821.0
2022-04-29 11:50:00,126.68,126.88,126.36,126.4,49351.0,123.4646,123.6595,123.1527,123.1917,49351.0
2022-04-29 12:00:00,126.41,126.48,125.71,125.9,97281.0,123.2014,123.2697,122.5192,122.7044,97281.0
2022-04-29 12:10:00,125.89,125.92,125.38,125.4,84515.0,122.6946,122.7239,122.1976,122.2171,84515.0
2022-04-29 12:20:00,125.42,125.96,125.28,125.85,85105.0,122.2366,122.7629,122.1001,122.6557,85105.0
2022-04-29 12:30:00,125.85,126.16,125.83,126.09,58158.0,122.6557,122.9578,122.6362,122.8896,58158.0
2022-04-29 12:40:00,126.1,126.11,125.42,125.63,69350.0,122.8993,122.9091,122.2366,122.4412,69350.0
2022-04-29 12:50:00,125.63,125.65,125.02,125.17,96779.0,122.4412,122.4607,121.8467,121.9929,96779.0
2022-04-29 13:00:00,125.15,125.31,124.68,124.76,72757.0,121.9734,122.1294,121.5154,121.5933,72757.0
2022-04-29 13:10:00,124.74,125.22,124.71,125.13,83567.0,121.5738,122.0416,121.5446,121.9539,83567.0
2022-04-29 13:20:00,125.14,125.87,125.06,125.65,127047.0,121.9637,122.6751,121.8857,122.4607,127047.0
2022-04-29 13:30:00,125.63,126.26,125.63,125.9,122503.0,122.4412,123.0552,122.4412,122.7044,122503.0
2022-04-29 13:40:00,125.9,125.9,125.31,125.38,70638.0,122.7044,122.7044,122.1294,122.1976,70638.0
2022-04-29 13:50:00,125.43,125.46,125.18,125.34,48786.0,122.2463,122.2756,122.0027,122.1586,48786.0
2022-04-29 14:00:00,125.34,125.53,125.13,125.33,60055.0,122.1586,122.3438,121.9539,122.1489,60055.0
2022-04-29 14:10:00,125.33,125.85,125.33,125.38,43855.0,122.1489,122.6557,122.1489,122.1976,43855.0
2022-04-29 14:20:00,125.4,125.42,125.12,125.15,67461.0,122.2171,122.2366,121.9442,121.9734,67461.0
2022-04-29 14:30:00,125.14,125.32,125.02,125.07,45498.0,121.9637,122.1391,121.8467,121.8955,45498.0
2022-04-29 14:40:00,125.08,125.47,125.08,125.35,68048.0,121.9052,122.2853,121.9052,122.1683,68048.0
2022-04-29 14:50:00,125.38,125.48,124.91,125.17,73043.0,122.1976,122.295,121.7395,121.9929,73043.0
2022-04-29 15:00:00,125.14,125.21,124.7,124.71,54708.0,121.9637,122.0319,121.5348,121.5446,54708.0
2022-04-29 15:10:00,124.73,124.86,124.53,124.59,113965.0,121.5641,121.6908,121.3692,121.4276,113965.0
2022-04-29 15:20:00,124.59,124.68,124.24,124.25,99519.0,121.4276,121.5154,121.0865,121.0963,99519.0
2022-04-29 15:30:00,124.22,124.71,124.08,124.47,205120.0,121.067,121.5446,120.9306,121.3107,205120.0
2022-04-29 15:40:00,124.49,124.51,123.72,123.73,229033.0,121.3302,121.3497,120.5797,120.5895,229033.0
2022-04-29 15:50:00,123.71,123.71,122.72,123.2,941113.0,120.57,120.57,119.6051,120.0729,941113.0
2022-05-02 09:30:00,123.05,124.11,123.02,123.7,174843.0,119.9267,120.9598,119.8975,120.5602,174843.0
2022-05-02 09:40:00,123.75,124.12,123.22,123.71,227691.0,120.609,120.9696,120.0924,120.57,227691.0
2022-05-02 09:50:00,123.72,124.5,123.56,124.33,91703.0,120.5797,121.3399,120.4238,121.1742,91703.0
2022-05-02 10:00:00,124.36,124.72,123.73,123.87,122678.0,121.2035,121.5543,120.5895,120.7259,122678.0
2022-05-02 10:10:00,123.87,125.43,123.72,125.31,100436.0,120.7259,122.2463,120.5797,122.1294,100436.0
2022-05-02 10:20:00,125.34,126.65,125.22,126.19,78912.0,122.1586,123.4353,122.0416,122.987,78912.0
2022-05-02 10:30:00,126.13,126.82,126.12,126.68,97992.0,122.9285,123.601,122.9188,123.4646,97992.0
2022-05-02 10:40:00,126.67,126.69,125.83,125.98,159057.0,123.4548,123.4743,122.6362,122.7824,159057.0
2022-05-02 10:50:00,126.05,126.12,125.42,125.96,57847.0,122.8506,122.9188,122.2366,122.7629,57847.0
2022-05-02 11:00:00,125.99,126.14,125.35,125.48,162884.0,122.7921,122.9383,122.1683,122.295,162884.0
2022-05-02 11:10:00,125.51,125.59,124.51,125.01,57126.0,122.3243,122.4023,121.3497,121.837,57126.0
2022-05-02 11:20:00,125.03,125.12,124.35,124.6,88957.0,121.8565,121.9442,121.1937,121.4374,88957.0
2022-05-02 11:30:00,124.66,125.16,124.39,124.48,70712.0,121.4959,121.9832,121.2327,121.3204,70712.0
2022-05-02 11:40:00,124.45,124.95,124.4,124.81,26399.0,121.2912,121.7785,121.2425,121.6421,26399.0
2022-05-02 11:50:00,124.79,125.29,124.7,125.28,42965.0,121.6226,122.1099,121.5348,122.1001,42965.0
2022-05-02 12:00:00,125.28,125.52,124.74,124.98,25532.0,122.1001,122.334,121.5738,121.8077,25532.0
2022-05-02 12:10:00,125.0,125.31,124.92,125.31,23812.0,121.8272,122.1294,121.7493,122.1294,23812.0
2022-05-02 12:20:00,125.29,125.54,125.01,125.12,31631.0,122.1099,122.3535,121.837,121.9442,31631.0
2022-05-02 12:30:00,125.12,125.31,124.89,124.95,30469.0,121.9442,122.1294,121.72,121.7785,30469.0
2022-05-02 12:40:00,124.96,125.0,124.25,124.33,35524.0,121.7882,121.8272,121.0963,121.1742,35524.0
2022-05-02 12:50:00,124.31,124.32,123.51,123.59,35904.0,121.1547,121.1645,120.375,120.453,35904.0
2022-05-02 13:00:00,123.59,124.0,123.37,123.84,38091.0,120.453,120.8526,120.2386,120.6967,38091.0
2022-05-02 13:10:00,123.84,124.08,123.77,123.97,32253.0,120.6967,120.9306,120.6285,120.8234,32253.0
2022-05-02 13:20:00,123.93,124.28,123.77,124.13,52544.0,120.7844,121.1255,120.6285,120.9793,52544.0
2022-05-02 13:30:00,124.13,124.21,123.81,123.95,65294.0,120.9793,121.0573,120.6674,120.8039,65294.0
2022-05-02 13:40:00,123.96,124.07,123.4,123.4,27081.0,120.8136,120.9208,120.2678,120.2678,27081.0
2022-05-02 13:50:00,123.4,123.68,123.3,123.63,34552.0,120.2678,120.5407,120.1704,120.492,34552.0
2022-05-02 14:00:00,123.63,123.86,123.47,123.57,26415.0,120.492,120.7162,120.3361,120.4335,26415.0
2022-05-02 14:10:00,123.58,123.66,123.44,123.53,37483.0,120.4433,120.5212,120.3068,120.3945,37483.0
2022-05-02 14:20:00,123.56,123.8,123.47,123.69,26279.0,120.4238,120.6577,120.3361,120.5505,26279.0
2022-05-02 14:30:00,123.65,123.86,123.56,123.63,26819.0,120.5115,120.7162,120.4238,120.492,26819.0
2022-05-02 14:40:00,123.6,123.74,123.24,123.7,51872.0,120.4628,120.5992,120.1119,120.5602,51872.0
2022-05-02 14:50:00,123.71,124.09,123.64,123.81,75557.0,120.57,120.9403,120.5017,120.6674,75557.0
2022-05-02 15:00:00,123.76,124.6,123.73,124.44,46913.0,120.6187,121.4374,120.5895,121.2814,46913.0
2022-05-02 15:10:00,124.48,125.19,124.48,125.12,83805.0,121.3204,122.0124,121.3204,121.9442,83805.0
2022-05-02 15:20:00,125.12,125.91,125.12,125.62,91025.0,121.9442,122.7141,121.9442,122.4315,91025.0
2022-05-02 15:30:00,125.63,126.17,125.63,125.79,75552.0,122.4412,122.9675,122.4412,122.5972,75552.0
2022-05-02 15:40:00,125.81,126.19,125.6,126.15,117415.0,122.6167,122.987,122.412,122.948,117415.0
2022-05-02 15:50:00,126.17,126.53,126.07,126.42,440417.0,122.9675,123.3184,122.8701,123.2112,440417.0
2022-05-03 09:30:00,127.42,127.42,125.66,125.73,133679.0,124.1858,124.1858,122.4705,122.5387,133679.0
2022-05-03 09:40:00,125.82,126.41,125.4,125.62,63890.0,122.6264,123.2014,122.2171,122.4315,63890.0
2022-05-03 09:50:00,125.5,126.37,125.39,126.11,52585.0,122.3145,123.1625,122.2073,122.9091,52585.0
2022-05-03 10:00:00,126.17,126.71,125.78,125.86,58128.0,122.9675,123.4938,122.5874,122.6654,58128.0
2022-05-03 10:10:00,125.84,126.31,125.66,126.31,49540.0,122.6459,123.104,122.4705,123.104,49540.0
2022-05-03 10:20:00,126.31,126.38,125.34,125.52,91967.0,123.104,123.1722,122.1586,122.334,91967.0
2022-05-03 10:30:00,125.52,125.73,125.14,125.25,84083.0,122.334,122.5387,121.9637,122.0709,84083.0
2022-05-03 10:40:00,125.25,125.5,124.65,124.72,168524.0,122.0709,122.3145,121.4861,121.5543,168524.0
2022-05-03 10:50:00,124.72,125.29,124.65,125.27,22088.0,121.5543,122.1099,121.4861,122.0904,22088.0
2022-05-03 11:00:00,125.23,125.75,125.05,125.72,74622.0,122.0514,122.5582,121.876,122.529,74622.0
2022-05-03 11:10:00,125.75,125.75,125.15,125.35,40512.0,122.5582,122.5582,121.9734,122.1683,40512.0
2022-05-03 11:20:00,125.36,125.77,125.22,125.48,74911.0,122.1781,122.5777,122.0416,122.295,74911.0
2022-05-03 11:30:00,125.49,126.03,125.44,125.53,50681.0,122.3048,122.8311,122.2561,122.3438,50681.0
2022-05-03 11:40:00,125.54,125.65,125.42,125.46,252533.0,122.3535,122.4607,122.2366,122.2756,252533.0
2022-05-03 11:50:00,125.43,125.89,125.37,125.85,32123.0,122.2463,122.6946,122.1878,122.6557,32123.0
2022-05-03 12:00:00,125.86,126.14,125.07,125.13,37568.0,122.6654,122.9383,121.8955,121.9539,37568.0
2022-05-03 12:10:00,125.17,125.17,124.69,124.82,28261.0,121.9929,121.9929,121.5251,121.6518,28261.0
2022-05-03 12:20:00,124.83,125.26,124.78,124.98,24531.0,121.6615,122.0806,121.6128,121.8077,24531.0
2022-05-03 12:30:00,124.98,125.31,124.84,125.23,27339.0,121.8077,122.1294,121.6713,122.0514,27339.0
2022-05-03 12:40:00,125.19,125.28,124.95,124.96,22123.0,122.0124,122.1001,121.7785,121.7882,22123.0
2022-05-03 12:50:00,124.94,125.15,124.61,124.71,30326.0,121.7688,121.9734,121.4471,121.5446,30326.0
2022-05-03 13:00:00,124.73,125.14,124.7,124.97,36779.0,121.5641,121.9637,121.5348,121.798,36779.0
2022-05-03 13:10:00,124.96,126.36,124.95,125.85,460405.0,121.7882,123.1527,121.7785,122.6557,460405.0
2022-05-03 13:20:00,125.8,126.71,125.75,126.47,220657.0,122.6069,123.4938,122.5582,123.2599,220657.0
2022-05-03 13:30:00,126.48,127.08,126.4,127.07,81237.0,123.2697,123.8544,123.1917,123.8447,81237.0
2022-05-03 13:40:00,127.08,127.54,126.81,126.88,136627.0,123.8544,124.3028,123.5913,123.6595,136627.0
2022-05-03 13:50:00,126.86,127.1,126.62,127.01,60259.0,123.64,123.8739,123.4061,123.7862,60259.0
2022-05-03 14:00:00,127.0,127.06,126.71,126.76,151345.0,123.7765,123.8349,123.4938,123.5426,151345.0
2022-05-03 14:10:00,126.75,126.82,125.74,125.75,107639.0,123.5328,123.601,122.5484,122.5582,107639.0
2022-05-03 14:20:00,125.75,125.9,125.58,125.65,43905.0,122.5582,122.7044,122.3925,122.4607,43905.0
2022-05-03 14:30:00,125.67,125.94,125.4,125.58,58635.0,122.4802,122.7434,122.2171,122.3925,58635.0
2022-05-03 14:40:00,125.6,125.97,125.32,125.86,59542.0,122.412,122.7726,122.1391,122.6654,59542.0
2022-05-03 14:50:00,125.83,126.5,125.83,126.43,42455.0,122.6362,123.2892,122.6362,123.2209,42455.0
2022-05-03 15:00:00,126.45,126.73,126.42,126.67,64314.0,123.2404,123.5133,123.2112,123.4548,64314.0
2022-05-03 15:10:00,126.68,126.8,126.56,126.6,92246.0,123.4646,123.5815,123.3476,123.3866,92246.0
2022-05-03 15:20:00,126.59,126.84,126.45,126.62,57456.0,123.3769,123.6205,123.2404,123.4061,57456.0
2022-05-03 15:30:00,126.62,126.79,126.35,126.45,90888.0,123.4061,123.5718,123.143,123.2404,90888.0
2022-05-03 15:40:00,126.43,126.44,125.98,126.01,91795.0,123.2209,123.2307,122.7824,122.8116,91795.0
2022-05-03 15:50:00,126.05,126.52,125.88,126.26,270444.0,122.8506,123.3086,122.6849,123.0552,270444.0
2022-05-04 09:30:00,126.39,126.88,125.79,125.82,50537.0,123.1819,123.6595,122.5972,122.6264,50537.0
2022-05-04 09:40:00,125.8,126.55,125.8,126.24,28051.0,122.6069,123.3379,122.6069,123.0358,28051.0
2022-05-04 09:50:00,126.27,126.43,125.9,126.39,31760.0,123.065,123.2209,122.7044,123.1819,31760.0
2022-05-04 10:00:00,126.37,126.5,125.99,126.44,44595.0,123.1625,123.2892,122.7921,123.2307,44595.0
2022-05-04 10:10:00,126.48,126.73,126.16,126.53,110465.0,123.2697,123.5133,122.9578,123.3184,110465.0
2022-05-04 10:20:00,126.5,126.53,125.56,125.59,41104.0,123.2892,123.3184,122.373,122.4023,41104.0
2022-05-04 10:30:00,125.55,126.09,125.37,125.94,49376.0,122.3633,122.8896,122.1878,122.7434,49376.0
2022-05-04 10:40:00,125.95,126.24,125.7,125.94,44951.0,122.7531,123.0358,122.5095,122.7434,44951.0
2022-05-04 10:50:00,125.9,126.72,125.89,126.5,43359.0,122.7044,123.5036,122.6946,123.2892,43359.0
2022-05-04 11:00:00,126.5,126.61,126.4,126.57,19394.0,123.2892,123.3964,123.1917,123.3574,19394.0
2022-05-04 11:10:00,126.57,127.09,126.48,127.08,92704.0,123.3574,123.8642,123.2697,123.8544,92704.0
2022-05-04 11:20:00,127.08,127.1,126.73,126.77,29568.0,123.8544,123.8739,123.5133,123.5523,29568.0
2022-05-04 11:30:00,126.79,127.11,126.64,127.11,40424.0,123.5718,123.8837,123.4256,123.8837,40424.0
2022-05-04 11:40:00,127.07,127.77,127.01,127.75,35993.0,123.8447,124.5269,123.7862,124.5074,35993.0
2022-05-04 11:50:00,127.74,128.02,127.59,127.91,43505.0,124.4977,124.7706,124.3515,124.6634,43505.0
2022-05-04 12:00:00,127.9,128.23,127.88,128.19,68475.0,124.6536,124.9752,124.6341,124.9363,68475.0
2022-05-04 12:10:00,128.18,128.28,127.81,128.1,66295.0,124.9265,125.024,124.5659,124.8485,66295.0
2022-05-04 12:20:00,128.17,128.22,127.83,127.88,32527.0,124.9168,124.9655,124.5854,124.6341,32527.0
2022-05-04 12:30:00,127.9,127.91,127.58,127.78,43099.0,124.6536,124.6634,124.3417,124.5367,43099.0
2022-05-04 12:40:00,127.8,127.98,127.57,127.95,30299.0,124.5562,124.7316,124.332,124.7024,30299.0
2022-05-04 12:50:00,127.98,128.18,127.64,127.89,65010.0,124.7316,124.9265,124.4002,124.6439,65010.0
2022-05-04 13:00:00,127.9,127.91,127.56,127.74,28425.0,124.6536,124.6634,124.3223,124.4977,28425.0
2022-05-04 13:10:00,127.72,127.72,127.41,127.67,19173.0,124.4782,124.4782,124.1761,124.4295,19173.0
2022-05-04 13:20:00,127.7,127.88,127.61,127.73,65519.0,124.4587,124.6341,124.371,124.4879,65519.0
2022-05-04 13:30:00,127.72,128.02,127.64,127.91,35614.0,124.4782,124.7706,124.4002,124.6634,35614.0
2022-05-04 13:40:00,127.91,128.27,127.91,128.19,35222.0,124.6634,125.0142,124.6634,124.9363,35222.0
2022-05-04 13:50:00,128.19,128.84,128.12,128.72,79933.0,124.9363,125.5698,124.868,125.4528,79933.0
2022-05-04 14:00:00,128.65,129.27,128.0,128.76,150918.0,125.3846,125.9888,124.7511,125.4918,150918.0
2022-05-04 14:10:00,128.83,128.98,128.41,128.58,91203.0,125.56,125.7062,125.1507,125.3164,91203.0
2022-05-04 14:20:00,128.53,130.02,128.2,129.89,122939.0,125.2676,126.7198,124.946,126.5931,122939.0
2022-05-04 14:30:00,129.88,129.98,127.96,128.87,174744.0,126.5834,126.6808,124.7121,125.599,174744.0
2022-05-04 14:40:00,128.84,130.62,128.68,130.28,146173.0,125.5698,127.3046,125.4138,126.9732,146173.0
2022-05-04 14:50:00,130.3,131.17,130.23,130.99,133488.0,126.9927,127.8406,126.9245,127.6652,133488.0
2022-05-04 15:00:00,130.99,131.45,130.47,131.31,131996.0,127.6652,128.1135,127.1584,127.9771,131996.0
2022-05-04 15:10:00,131.28,131.76,131.24,131.38,122161.0,127.9478,128.4156,127.9088,128.0453,122161.0
2022-05-04 15:20:00,131.39,131.97,131.27,131.96,130905.0,128.055,128.6203,127.9381,128.6106,130905.0
2022-05-04 15:30:00,131.97,132.18,131.85,132.1,146207.0,128.6203,128.825,128.5034,128.747,146207.0
2022-05-04 15:40:00,132.1,132.43,131.59,131.93,254296.0,128.747,129.0686,128.25,128.5813,254296.0
2022-05-04 15:50:00,132.0,132.48,131.98,132.37,495352.0,128.6496,129.1174,128.6301,129.0102,495352.0
2022-05-05 09:30:00,130.69,131.18,129.84,130.73,147919.0,127.3728,127.8504,126.5444,127.4118,147919.0
2022-05-05 09:40:00,130.72,131.38,130.42,131.29,82126.0,127.402,128.0453,127.1097,127.9576,82126.0
2022-05-05 09:50:00,131.27,131.5,130.24,130.38,66683.0,127.9381,128.1622,126.9342,127.0707,66683.0
2022-05-05 10:00:00,130.44,130.49,129.55,129.97,69281.0,127.1292,127.1779,126.2617,126.6711,69281.0
2022-05-05 10:10:00,129.94,130.24,129.55,129.96,66035.0,126.6418,126.9342,126.2617,126.6613,66035.0
2022-05-05 10:20:00,129.94,129.97,128.86,129.0,81635.0,126.6418,126.6711,125.5893,125.7257,81635.0
2022-05-05 10:30:00,128.91,129.89,128.91,129.42,72706.0,125.638,126.5931,125.638,126.135,72706.0
2022-05-05 10:40:00,129.38,129.57,128.88,128.99,64514.0,126.0961,126.2812,125.6087,125.716,64514.0
2022-05-05 10:50:00,128.93,129.27,128.77,129.25,26002.0,125.6575,125.9888,125.5015,125.9694,26002.0
2022-05-05 11:00:00,129.23,129.31,127.91,128.03,56982.0,125.9499,126.0278,124.6634,124.7803,56982.0
2022-05-05 11:10:00,128.04,128.3,127.79,128.06,75916.0,124.7901,125.0435,124.5464,124.8096,75916.0
2022-05-05 11:20:00,128.04,128.09,127.56,128.09,72506.0,124.7901,124.8388,124.3223,124.8388,72506.0
2022-05-05 11:30:00,128.08,128.69,127.88,128.65,30517.0,124.8291,125.4236,124.6341,125.3846,30517.0
2022-05-05 11:40:00,128.65,128.74,128.16,128.32,30698.0,125.3846,125.4723,124.907,125.063,30698.0
2022-05-05 11:50:00,128.34,128.34,127.95,128.08,42080.0,125.0825,125.0825,124.7024,124.8291,42080.0
2022-05-05 12:00:00,128.06,128.68,127.68,128.68,37839.0,124.8096,125.4138,124.4392,125.4138,37839.0
2022-05-05 12:10:00,128.65,129.17,128.56,129.14,64605.0,125.3846,125.8914,125.2969,125.8621,64605.0
2022-05-05 12:20:00,129.11,129.28,128.72,128.94,46056.0,125.8329,125.9986,125.4528,125.6672,46056.0
2022-05-05 12:30:00,128.86,129.23,128.72,129.03,34322.0,125.5893,125.9499,125.4528,125.7549,34322.0
2022-05-05 12:40:00,129.09,129.13,128.84,128.99,59627.0,125.8134,125.8524,125.5698,125.716,59627.0
2022-05-05 12:50:00,129.04,129.52,129.04,129.5,21744.0,125.7647,126.2325,125.7647,126.213,21744.0
2022-05-05 13:00:00,129.52,129.97,129.46,129.81,56740.0,126.2325,126.6711,126.174,126.5151,56740.0
2022-05-05 13:10:00,129.82,129.86,129.23,129.74,38122.0,126.5249,126.5639,125.9499,126.4469,38122.0
2022-05-05 13:20:00,129.71,129.99,129.57,129.81,32806.0,126.4177,126.6906,126.2812,126.5151,32806.0
2022-05-05 13:30:00,129.76,130.16,129.53,129.74,39003.0,126.4664,126.8563,126.2422,126.4469,39003.0
2022-05-05 13:40:00,129.72,130.14,129.6,129.69,53031.0,126.4274,126.8368,126.3105,126.3982,53031.0
2022-05-05 13:50:00,129.69,129.69,129.21,129.53,30737.0,126.3982,126.3982,125.9304,126.2422,30737.0
2022-05-05 14:00:00,129.45,129.56,129.22,129.4,29727.0,126.1643,126.2715,125.9401,126.1155,29727.0
2022-05-05 14:10:00,129.43,129.89,129.13,129.86,40720.0,126.1448,126.5931,125.8524,126.5639,40720.0
2022-05-05 14:20:00,129.91,129.91,129.18,129.2,46527.0,126.6126,126.6126,125.9011,125.9206,46527.0
2022-05-05 14:30:00,129.22,129.33,128.85,129.17,52544.0,125.9401,126.0473,125.5795,125.8914,52544.0
2022-05-05 14:40:00,129.14,129.48,129.01,129.39,27659.0,125.8621,126.1935,125.7354,126.1058,27659.0
2022-05-05 14:50:00,129.4,129.77,129.06,129.2,50136.0,126.1155,126.4762,125.7842,125.9206,50136.0
2022-05-05 15:00:00,129.26,129.26,128.56,128.75,39471.0,125.9791,125.9791,125.2969,125.482,39471.0
2022-05-05 15:10:00,128.72,128.77,128.36,128.74,74797.0,125.4528,125.5015,125.1019,125.4723,74797.0
2022-05-05 15:20:00,128.74,128.99,128.56,128.66,88908.0,125.4723,125.716,125.2969,125.3943,88908.0
2022-05-05 15:30:00,128.64,129.05,128.46,128.98,92910.0,125.3748,125.7744,125.1994,125.7062,92910.0
2022-05-05 15:40:00,129.01,129.17,128.51,128.54,121790.0,125.7354,125.8914,125.2481,125.2774,121790.0
2022-05-05 15:50:00,128.56,129.69,128.55,129.59,500542.0,125.2969,126.3982,125.2871,126.3007,500542.0
2022-05-06 09:30:00,128.77,128.94,126.68,126.91,96316.0,125.5015,125.6672,123.4646,123.6888,96316.0
2022-05-06 09:40:00,126.98,127.05,125.69,125.99,85948.0,123.757,123.8252,122.4997,122.7921,85948.0
2022-05-06 09:50:00,125.94,126.38,125.57,126.17,129453.0,122.7434,123.1722,122.3828,122.9675,129453.0
2022-05-06 10:00:00,126.14,126.35,125.41,125.5,91043.0,122.9383,123.143,122.2268,122.3145,91043.0
2022-05-06 10:10:00,125.51,127.69,125.08,127.28,88405.0,122.3243,124.449,121.9052,124.0494,88405.0
2022-05-06 10:20:00,127.17,127.47,126.5,126.89,54126.0,123.9422,124.2345,123.2892,123.6693,54126.0
2022-05-06 10:30:00,126.99,127.45,126.4,126.73,76040.0,123.7667,124.215,123.1917,123.5133,76040.0
2022-05-06 10:40:00,126.79,128.45,126.72,128.12,93906.0,123.5718,125.1897,123.5036,124.868,93906.0
2022-05-06 10:50:00,128.19,128.92,127.94,128.75,96215.0,124.9363,125.6477,124.6926,125.482,96215.0
2022-05-06 11:00:00,128.73,128.86,128.36,128.47,126315.0,125.4626,125.5893,125.1019,125.2092,126315.0
2022-05-06 11:10:00,128.47,129.01,127.82,128.62,51704.0,125.2092,125.7354,124.5757,125.3553,51704.0
2022-05-06 11:20:00,128.69,129.49,128.49,129.0,69291.0,125.4236,126.2033,125.2286,125.7257,69291.0
2022-05-06 11:30:00,129.02,129.11,127.97,128.03,57628.0,125.7452,125.8329,124.7218,124.7803,57628.0
2022-05-06 11:40:00,128.01,128.23,127.46,127.85,49967.0,124.7608,124.9752,124.2248,124.6049,49967.0
2022-05-06 11:50:00,127.85,128.24,126.85,127.07,102230.0,124.6049,124.985,123.6303,123.8447,102230.0
2022-05-06 12:00:00,127.13,128.49,126.93,127.96,42821.0,123.9032,125.2286,123.7082,124.7121,42821.0
2022-05-06 12:10:00,128.0,128.0,127.18,127.18,21383.0,124.7511,124.7511,123.9519,123.9519,21383.0
2022-05-06 12:20:00,127.19,127.99,127.16,127.8,22011.0,123.9616,124.7413,123.9324,124.5562,22011.0
2022-05-06 12:30:00,127.69,128.2,127.48,127.86,68721.0,124.449,124.946,124.2443,124.6146,68721.0
2022-05-06 12:40:00,127.89,128.17,127.74,127.97,33040.0,124.6439,124.9168,124.4977,124.7218,33040.0
2022-05-06 12:50:00,127.95,128.52,127.57,128.51,64471.0,124.7024,125.2579,124.332,125.2481,64471.0
2022-05-06 13:00:00,128.49,128.57,128.16,128.37,29616.0,125.2286,125.3066,124.907,125.1117,29616.0
2022-05-06 13:10:00,128.4,128.54,127.71,127.78,33448.0,125.1409,125.2774,124.4684,124.5367,33448.0
2022-05-06 13:20:00,127.73,128.14,127.64,128.03,62016.0,124.4879,124.8875,124.4002,124.7803,62016.0
2022-05-06 13:30:00,128.0,128.32,127.64,127.65,64221.0,124.7511,125.063,124.4002,124.41,64221.0
2022-05-06 13:40:00,127.63,127.83,127.26,127.74,86140.0,124.3905,124.5854,124.0299,124.4977,86140.0
2022-05-06 13:50:00,127.75,127.75,126.97,127.07,41078.0,124.5074,124.5074,123.7472,123.8447,41078.0
2022-05-06 14:00:00,126.96,127.24,126.66,126.68,103002.0,123.7375,124.0104,123.4451,123.4646,103002.0
2022-05-06 14:10:00,126.69,127.1,126.66,126.86,52866.0,123.4743,123.8739,123.4451,123.64,52866.0
2022-05-06 14:20:00,126.86,127.01,126.56,126.84,50276.0,123.64,123.7862,123.3476,123.6205,50276.0
2022-05-06 14:30:00,126.86,127.13,126.72,126.91,60471.0,123.64,123.9032,123.5036,123.6888,60471.0
2022-05-06 14:40:00,126.94,127.25,126.7,127.24,51044.0,123.718,124.0201,123.4841,124.0104,51044.0
2022-05-06 14:50:00,127.21,127.58,126.97,126.97,53426.0,123.9811,124.3417,123.7472,123.7472,53426.0
2022-05-06 15:00:00,126.96,127.03,126.46,126.46,37275.0,123.7375,123.8057,123.2502,123.2502,37275.0
2022-05-06 15:10:00,126.5,126.75,126.39,126.7,84381.0,123.2892,123.5328,123.1819,123.4841,84381.0
2022-05-06 15:20:00,126.69,126.71,126.28,126.66,62547.0,123.4743,123.4938,123.0747,123.4451,62547.0
2022-05-06 15:30:00,126.65,127.36,126.64,127.3,130823.0,123.4353,124.1273,123.4256,124.0689,130823.0
2022-05-06 15:40:00,127.3,127.4,126.93,127.03,134829.0,124.0689,124.1663,123.7082,123.8057,134829.0
2022-05-06 15:50:00,127.03,127.4,126.6,126.84,273868.0,123.8057,124.1663,123.3866,123.6205,273868.0
2022-05-09 09:30:00,125.41,126.0,124.64,125.61,174580.0,122.2268,122.8018,121.4764,122.4217,174580.0
2022-05-09 09:40:00,125.5,125.86,124.66,124.88,78487.0,122.3145,122.6654,121.4959,121.7103,78487.0
2022-05-09 09:50:00,124.88,125.49,124.8,125.15,76166.0,121.7103,122.3048,121.6323,121.9734,76166.0
2022-05-09 10:00:00,125.06,125.48,124.63,125.09,44970.0,121.8857,122.295,121.4666,121.9149,44970.0
2022-05-09 10:10:00,125.15,125.73,124.74,124.86,43700.0,121.9734,122.5387,121.5738,121.6908,43700.0
2022-05-09 10:20:00,124.81,125.11,124.3,124.34,65936.0,121.6421,121.9344,121.145,121.184,65936.0
2022-05-09 10:30:00,124.3,124.46,123.28,123.31,118134.0,121.145,121.3009,120.1509,120.1801,118134.0
2022-05-09 10:40:00,123.34,123.78,122.58,122.6,207095.0,120.2094,120.6382,119.4687,119.4881,207095.0
2022-05-09 10:50:00,122.64,122.93,122.37,122.52,120377.0,119.5271,119.8098,119.264,119.4102,120377.0
2022-05-09 11:00:00,122.48,122.84,122.23,122.63,118191.0,119.3712,119.7221,119.1275,119.5174,118191.0
2022-05-09 11:10:00,122.63,123.07,122.42,122.97,87209.0,119.5174,119.9462,119.3127,119.8488,87209.0
2022-05-09 11:20:00,122.94,122.94,122.02,122.15,62331.0,119.8195,119.8195,118.9229,119.0496,62331.0
2022-05-09 11:30:00,122.16,122.35,121.59,122.25,85625.0,119.0593,119.2445,118.5038,119.147,85625.0
2022-05-09 11:40:00,122.24,122.72,122.08,122.37,107719.0,119.1373,119.6051,118.9813,119.264,107719.0
2022-05-09 11:50:00,122.4,122.67,122.12,122.2,66146.0,119.2932,119.5564,119.0203,119.0983,66146.0
2022-05-09 12:00:00,122.19,122.31,121.53,121.92,134930.0,119.0886,119.2055,118.4453,118.8254,134930.0
2022-05-09 12:10:00,121.93,122.86,121.91,122.74,81162.0,118.8352,119.7415,118.8157,119.6246,81162.0
2022-05-09 12:20:00,122.73,123.18,122.55,123.09,64373.0,119.6148,120.0534,119.4394,119.9657,64373.0
2022-05-09 12:30:00,123.05,123.42,122.74,122.74,63799.0,119.9267,120.2873,119.6246,119.6246,63799.0
2022-05-09 12:40:00,122.78,123.03,122.63,122.81,51783.0,119.6636,119.9072,119.5174,119.6928,51783.0
2022-05-09 12:50:00,122.76,122.9,122.6,122.72,86078.0,119.6441,119.7805,119.4881,119.6051,86078.0
2022-05-09 13:00:00,122.71,123.0,122.53,123.0,96782.0,119.5954,119.878,119.4199,119.878,96782.0
2022-05-09 13:10:00,122.95,123.15,122.66,123.06,37598.0,119.8293,120.0242,119.5466,119.9365,37598.0
2022-05-09 13:20:00,123.04,123.1,122.69,122.95,28023.0,119.917,119.9755,119.5759,119.8293,28023.0
2022-05-09 13:30:00,123.01,123.13,122.47,122.54,38967.0,119.8877,120.0047,119.3614,119.4297,38967.0
2022-05-09 13:40:00,122.56,123.01,122.56,122.59,30087.0,119.4492,119.8877,119.4492,119.4784,30087.0
2022-05-09 13:50:00,122.55,122.71,122.2,122.47,67553.0,119.4394,119.5954,119.0983,119.3614,67553.0
2022-05-09 14:00:00,122.45,122.76,122.35,122.46,29237.0,119.342,119.6441,119.2445,119.3517,29237.0
2022-05-09 14:10:00,122.44,122.82,122.32,122.82,74253.0,119.3322,119.7026,119.2153,119.7026,74253.0
2022-05-09 14:20:00,122.82,122.83,122.3,122.5,39933.0,119.7026,119.7123,119.1958,119.3907,39933.0
2022-05-09 14:30:00,122.5,122.83,122.3,122.65,65871.0,119.3907,119.7123,119.1958,119.5369,65871.0
2022-05-09 14:40:00,122.62,123.28,122.57,123.02,56405.0,119.5076,120.1509,119.4589,119.8975,56405.0
2022-05-09 14:50:00,123.02,123.02,122.69,122.93,84875.0,119.8975,119.8975,119.5759,119.8098,84875.0
2022-05-09 15:00:00,123.04,123.32,122.82,122.89,52538.0,119.917,120.1899,119.7026,119.7708,52538.0
2022-05-09 15:10:00,122.96,123.27,122.78,122.78,70235.0,119.839,120.1411,119.6636,119.6636,70235.0
2022-05-09 15:20:00,122.78,122.79,122.11,122.29,114889.0,119.6636,119.6733,119.0106,119.186,114889.0
2022-05-09 15:30:00,122.25,122.26,121.71,121.87,160664.0,119.147,119.1568,118.6207,118.7767,160664.0
2022-05-09 15:40:00,121.84,121.91,121.19,121.22,165224.0,118.7474,118.8157,118.1139,118.1432,165224.0
2022-05-09 15:50:00,121.26,121.92,120.9,121.77,549234.0,118.1822,118.8254,117.8313,118.6792,549234.0
2022-05-10 09:30:00,124.07,126.4,123.97,124.47,266577.0,120.9208,123.1917,120.8234,121.3107,266577.0
2022-05-10 09:40:00,124.46,124.61,123.65,124.34,100833.0,121.3009,121.4471,120.5115,121.184,100833.0
2022-05-10 09:50:00,124.28,124.4,123.85,123.95,104850.0,121.1255,121.2425,120.7064,120.8039,104850.0
2022-05-10 10:00:00,123.92,124.36,123.5,124.12,120125.0,120.7746,121.2035,120.3653,120.9696,120125.0
2022-05-10 10:10:00,124.26,124.65,124.09,124.21,48051.0,121.106,121.4861,120.9403,121.0573,48051.0
2022-05-10 10:20:00,124.29,124.73,124.06,124.65,54044.0,121.1353,121.5641,120.9111,121.4861,54044.0
2022-05-10 10:30:00,124.64,124.89,123.72,123.77,65220.0,121.4764,121.72,120.5797,120.6285,65220.0
2022-05-10 10:40:00,123.78,123.79,123.12,123.35,47112.0,120.6382,120.6479,119.9949,120.2191,47112.0
2022-05-10 10:50:00,123.37,123.86,123.16,123.57,51676.0,120.2386,120.7162,120.0339,120.4335,51676.0
2022-05-10 11:00:00,123.53,123.91,123.0,123.01,48906.0,120.3945,120.7649,119.878,119.8877,48906.0
2022-05-10 11:10:00,122.99,123.23,122.82,123.22,79760.0,119.8682,120.1022,119.7026,120.0924,79760.0
2022-05-10 11:20:00,123.29,123.36,122.6,123.0,73620.0,120.1606,120.2289,119.4881,119.878,73620.0
2022-05-10 11:30:00,122.98,123.11,122.43,123.05,81724.0,119.8585,119.9852,119.3225,119.9267,81724.0
2022-05-10 11:40:00,123.09,123.22,122.18,122.37,43089.0,119.9657,120.0924,119.0788,119.264,43089.0
2022-05-10 11:50:00,122.32,122.42,121.71,122.26,37005.0,119.2153,119.3127,118.6207,119.1568,37005.0
2022-05-10 12:00:00,122.3,122.41,121.86,121.86,32459.0,119.1958,119.303,118.7669,118.7669,32459.0
2022-05-10 12:10:00,121.94,122.35,121.78,121.95,29580.0,118.8449,119.2445,118.689,118.8546,29580.0
2022-05-10 12:20:00,121.93,122.06,121.76,121.95,28132.0,118.8352,118.9619,118.6695,118.8546,28132.0
2022-05-10 12:30:00,121.98,122.16,121.54,121.95,36811.0,118.8839,119.0593,118.4551,118.8546,36811.0
2022-05-10 12:40:00,121.94,122.52,121.84,122.38,51776.0,118.8449,119.4102,118.7474,119.2737,51776.0
2022-05-10 12:50:00,122.3,122.33,121.65,121.73,29423.0,119.1958,119.225,118.5623,118.6402,29423.0
2022-05-10 13:00:00,121.73,122.24,121.6,122.1,32859.0,118.6402,119.1373,118.5135,119.0008,32859.0
2022-05-10 13:10:00,122.08,122.18,121.79,121.89,26582.0,118.9813,119.0788,118.6987,118.7962,26582.0
2022-05-10 13:20:00,121.93,122.52,121.71,122.52,30648.0,118.8352,119.4102,118.6207,119.4102,30648.0
2022-05-10 13:30:00,122.53,123.35,122.52,123.26,56755.0,119.4199,120.2191,119.4102,120.1314,56755.0
2022-05-10 13:40:00,123.31,123.94,123.31,123.9,40953.0,120.1801,120.7941,120.1801,120.7552,40953.0
2022-05-10 13:50:00,123.86,123.92,123.56,123.81,30977.0,120.7162,120.7746,120.4238,120.6674,30977.0
2022-05-10 14:00:00,123.8,123.82,123.51,123.57,36810.0,120.6577,120.6772,120.375,120.4335,36810.0
2022-05-10 14:10:00,123.58,123.92,123.03,123.43,39456.0,120.4433,120.7746,119.9072,120.2971,39456.0
2022-05-10 14:20:00,123.43,123.48,122.74,122.86,32969.0,120.2971,120.3458,119.6246,119.7415,32969.0
2022-05-10 14:30:00,122.85,123.2,122.82,122.87,38317.0,119.7318,120.0729,119.7026,119.7513,38317.0
2022-05-10 14:40:00,122.82,123.37,122.62,122.9,37150.0,119.7026,120.2386,119.5076,119.7805,37150.0
2022-05-10 14:50:00,122.85,123.1,122.44,122.81,41800.0,119.7318,119.9755,119.3322,119.6928,41800.0
2022-05-10 15:00:00,122.84,123.29,122.65,122.93,46937.0,119.7221,120.1606,119.5369,119.8098,46937.0
2022-05-10 15:10:00,122.87,123.41,122.85,123.35,63796.0,119.7513,120.2776,119.7318,120.2191,63796.0
2022-05-10 15:20:00,123.37,123.41,122.65,122.81,58038.0,120.2386,120.2776,119.5369,119.6928,58038.0
2022-05-10 15:30:00,122.82,122.88,122.5,122.61,72141.0,119.7026,119.761,119.3907,119.4979,72141.0
2022-05-10 15:40:00,122.53,122.61,122.24,122.39,100721.0,119.4199,119.4979,119.1373,119.2835,100721.0
2022-05-10 15:50:00,122.33,123.13,122.32,122.98,343944.0,119.225,120.0047,119.2153,119.8585,343944.0
2022-05-11 09:30:00,121.99,122.73,121.5,122.51,262583.0,118.8936,119.6148,118.4161,119.4004,262583.0
2022-05-11 09:40:00,122.46,125.0,122.14,124.6,211191.0,119.3517,121.8272,119.0398,121.4374,211191.0
2022-05-11 09:50:00,124.65,124.65,123.4,123.55,108329.0,121.4861,121.4861,120.2678,120.414,108329.0
2022-05-11 10:00:00,123.55,124.09,123.24,123.7,147174.0,120.414,120.9403,120.1119,120.5602,147174.0
2022-05-11 10:10:00,123.71,124.25,123.3,124.17,221770.0,120.57,121.0963,120.1704,121.0183,221770.0
2022-05-11 10:20:00,124.17,125.54,124.06,124.69,176941.0,121.0183,122.3535,120.9111,121.5251,176941.0
2022-05-11 10:30:00,124.68,125.0,124.39,124.85,171771.0,121.5154,121.8272,121.2327,121.681,171771.0
2022-05-11 10:40:00,124.89,126.03,124.85,125.71,143070.0,121.72,122.8311,121.681,122.5192,143070.0
2022-05-11 10:50:00,125.66,125.76,125.27,125.71,167000.0,122.4705,122.5679,122.0904,122.5192,167000.0
2022-05-11 11:00:00,125.72,125.99,125.27,125.89,229174.0,122.529,122.7921,122.0904,122.6946,229174.0
2022-05-11 11:10:00,125.94,126.33,125.69,126.15,143059.0,122.7434,123.1235,122.4997,122.948,143059.0
2022-05-11 11:20:00,126.12,126.5,125.91,126.25,89569.0,122.9188,123.2892,122.7141,123.0455,89569.0
2022-05-11 11:30:00,126.21,126.49,125.91,126.19,108969.0,123.0065,123.2794,122.7141,122.987,108969.0
2022-05-11 11:40:00,126.17,126.51,125.96,126.12,55115.0,122.9675,123.2989,122.7629,122.9188,55115.0
2022-05-11 11:50:00,126.12,126.15,125.65,125.99,218007.0,122.9188,122.948,122.4607,122.7921,218007.0
2022-05-11 12:00:00,125.99,126.42,125.81,125.88,64098.0,122.7921,123.2112,122.6167,122.6849,64098.0
2022-05-11 12:10:00,125.88,126.14,125.78,125.85,231290.0,122.6849,122.9383,122.5874,122.6557,231290.0
2022-05-11 12:20:00,125.85,126.31,125.46,125.62,124530.0,122.6557,123.104,122.2756,122.4315,124530.0
2022-05-11 12:30:00,125.58,125.76,124.7,124.74,101498.0,122.3925,122.5679,121.5348,121.5738,101498.0
2022-05-11 12:40:00,124.7,125.02,124.21,124.64,36796.0,121.5348,121.8467,121.0573,121.4764,36796.0
2022-05-11 12:50:00,124.58,124.67,123.79,124.02,30612.0,121.4179,121.5056,120.6479,120.8721,30612.0
2022-05-11 13:00:00,124.0,124.0,123.34,123.53,35782.0,120.8526,120.8526,120.2094,120.3945,35782.0
2022-05-11 13:10:00,123.51,123.74,123.47,123.51,78747.0,120.375,120.5992,120.3361,120.375,78747.0
2022-05-11 13:20:00,123.54,124.07,123.43,123.77,69347.0,120.4043,120.9208,120.2971,120.6285,69347.0
2022-05-11 13:30:00,123.76,124.05,123.56,123.7,35758.0,120.6187,120.9013,120.4238,120.5602,35758.0
2022-05-11 13:40:00,123.68,123.68,123.15,123.31,40625.0,120.5407,120.5407,120.0242,120.1801,40625.0
2022-05-11 13:50:00,123.3,123.52,122.83,123.01,40621.0,120.1704,120.3848,119.7123,119.8877,40621.0
2022-05-11 14:00:00,123.02,123.63,123.02,123.39,73633.0,119.8975,120.492,119.8975,120.2581,73633.0
2022-05-11 14:10:00,123.4,124.22,123.31,124.13,58573.0,120.2678,121.067,120.1801,120.9793,58573.0
2022-05-11 14:20:00,124.11,124.67,123.81,124.11,56541.0,120.9598,121.5056,120.6674,120.9598,56541.0
2022-05-11 14:30:00,124.16,124.7,123.95,124.45,46110.0,121.0086,121.5348,120.8039,121.2912,46110.0
2022-05-11 14:40:00,124.42,124.81,124.18,124.28,40074.0,121.262,121.6421,121.028,121.1255,40074.0
2022-05-11 14:50:00,124.31,124.36,123.72,123.93,49431.0,121.1547,121.2035,120.5797,120.7844,49431.0
2022-05-11 15:00:00,123.93,124.05,123.65,124.0,33669.0,120.7844,120.9013,120.5115,120.8526,33669.0
2022-05-11 15:10:00,123.96,124.02,123.24,123.64,147666.0,120.8136,120.8721,120.1119,120.5017,147666.0
2022-05-11 15:20:00,123.6,123.92,123.45,123.57,77997.0,120.4628,120.7746,120.3166,120.4335,77997.0
2022-05-11 15:30:00,123.61,123.73,123.11,123.18,66885.0,120.4725,120.5895,119.9852,120.0534,66885.0
2022-05-11 15:40:00,123.18,123.5,123.07,123.16,166265.0,120.0534,120.3653,119.9462,120.0339,166265.0
2022-05-11 15:50:00,123.16,123.38,122.79,123.32,390408.0,120.0339,120.2483,119.6733,120.1899,390408.0
2022-05-12 09:30:00,123.39,123.5,122.2,123.38,156756.0,120.2581,120.3653,119.0983,120.2483,156756.0
2022-05-12 09:40:00,123.36,123.41,122.75,122.84,68242.0,120.2289,120.2776,119.6343,119.7221,68242.0
2022-05-12 09:50:00,122.87,123.26,122.31,123.11,50882.0,119.7513,120.1314,119.2055,119.9852,50882.0
2022-05-12 10:00:00,123.02,123.74,122.76,123.52,57876.0,119.8975,120.5992,119.6441,120.3848,57876.0
2022-05-12 10:10:00,123.51,123.71,123.19,123.6,67470.0,120.375,120.57,120.0632,120.4628,67470.0
2022-05-12 10:20:00,123.45,124.12,123.43,123.92,67015.0,120.3166,120.9696,120.2971,120.7746,67015.0
2022-05-12 10:30:00,123.96,124.24,123.52,124.18,52382.0,120.8136,121.0865,120.3848,121.028,52382.0
2022-05-12 10:40:00,124.11,124.17,123.69,123.87,31476.0,120.9598,121.0183,120.5505,120.7259,31476.0
2022-05-12 10:50:00,123.9,124.34,123.78,124.27,30071.0,120.7552,121.184,120.6382,121.1158,30071.0
2022-05-12 11:00:00,124.27,124.43,123.83,124.39,41000.0,121.1158,121.2717,120.6869,121.2327,41000.0
2022-05-12 11:10:00,124.35,124.44,123.95,124.05,40622.0,121.1937,121.2814,120.8039,120.9013,40622.0
2022-05-12 11:20:00,123.94,124.17,123.82,123.93,32662.0,120.7941,121.0183,120.6772,120.7844,32662.0
2022-05-12 11:30:00,123.88,124.01,123.24,123.74,55910.0,120.7357,120.8624,120.1119,120.5992,55910.0
2022-05-12 11:40:00,123.7,123.72,122.79,122.82,95916.0,120.5602,120.5797,119.6733,119.7026,95916.0
2022-05-12 11:50:00,122.79,122.83,122.12,122.41,40267.0,119.6733,119.7123,119.0203,119.303,40267.0
2022-05-12 12:00:00,122.39,122.73,122.3,122.52,39660.0,119.2835,119.6148,119.1958,119.4102,39660.0
2022-05-12 12:10:00,122.49,122.74,122.28,122.51,34910.0,119.3809,119.6246,119.1763,119.4004,34910.0
2022-05-12 12:20:00,122.5,122.94,122.38,122.87,45038.0,119.3907,119.8195,119.2737,119.7513,45038.0
2022-05-12 12:30:00,122.87,123.25,122.81,123.12,21720.0,119.7513,120.1216,119.6928,119.9949,21720.0
2022-05-12 12:40:00,123.02,123.44,122.71,123.15,20944.0,119.8975,120.3068,119.5954,120.0242,20944.0
2022-05-12 12:50:00,123.17,123.42,122.9,122.95,32821.0,120.0437,120.2873,119.7805,119.8293,32821.0
2022-05-12 13:00:00,122.92,123.39,122.81,123.09,36001.0,119.8,120.2581,119.6928,119.9657,36001.0
2022-05-12 13:10:00,123.11,123.3,122.94,123.09,63711.0,119.9852,120.1704,119.8195,119.9657,63711.0
2022-05-12 13:20:00,123.07,123.28,122.92,123.13,74678.0,119.9462,120.1509,119.8,120.0047,74678.0
2022-05-12 13:30:00,123.05,123.28,122.4,122.48,78438.0,119.9267,120.1509,119.2932,119.3712,78438.0
2022-05-12 13:40:00,122.45,122.66,121.82,121.86,30145.0,119.342,119.5466,118.7279,118.7669,30145.0
2022-05-12 13:50:00,121.86,122.04,121.73,121.82,106524.0,118.7669,118.9424,118.6402,118.7279,106524.0
2022-05-12 14:00:00,121.81,122.08,121.72,121.73,47656.0,118.7182,118.9813,118.6305,118.6402,47656.0
2022-05-12 14:10:00,121.74,122.03,121.71,122.0,29744.0,118.65,118.9326,118.6207,118.9034,29744.0
2022-05-12 14:20:00,121.99,122.12,121.72,121.82,42406.0,118.8936,119.0203,118.6305,118.7279,42406.0
2022-05-12 14:30:00,121.83,121.95,121.64,121.79,34865.0,118.7377,118.8546,118.5525,118.6987,34865.0
2022-05-12 14:40:00,121.8,122.13,121.75,121.89,29969.0,118.7085,119.0301,118.6597,118.7962,29969.0
2022-05-12 14:50:00,121.85,122.21,121.8,122.02,31180.0,118.7572,119.108,118.7085,118.9229,31180.0
2022-05-12 15:00:00,121.97,122.37,121.97,122.06,54948.0,118.8741,119.264,118.8741,118.9619,54948.0
2022-05-12 15:10:00,122.1,122.82,121.95,122.71,62446.0,119.0008,119.7026,118.8546,119.5954,62446.0
2022-05-12 15:20:00,122.7,123.33,122.65,122.67,89838.0,119.5856,120.1996,119.5369,119.5564,89838.0
2022-05-12 15:30:00,122.67,123.4,122.67,123.32,90024.0,119.5564,120.2678,119.5564,120.1899,90024.0
2022-05-12 15:40:00,123.34,123.71,123.18,123.45,136696.0,120.2094,120.57,120.0534,120.3166,136696.0
2022-05-12 15:50:00,123.49,124.11,123.43,124.04,401459.0,120.3556,120.9598,120.2971,120.8916,401459.0
2022-05-13 09:30:00,124.28,125.08,124.14,124.75,90909.0,121.1255,121.9052,120.9891,121.5836,90909.0
2022-05-13 09:40:00,124.75,125.05,124.2,124.27,59950.0,121.5836,121.876,121.0475,121.1158,59950.0
2022-05-13 09:50:00,124.23,125.23,124.2,125.03,38111.0,121.0768,122.0514,121.0475,121.8565,38111.0
2022-05-13 10:00:00,125.14,125.58,125.04,125.51,32068.0,121.9637,122.3925,121.8662,122.3243,32068.0
2022-05-13 10:10:00,125.48,125.77,125.26,125.28,38340.0,122.295,122.5777,122.0806,122.1001,38340.0
2022-05-13 10:20:00,125.33,125.61,125.26,125.36,39294.0,122.1489,122.4217,122.0806,122.1781,39294.0
2022-05-13 10:30:00,125.36,125.7,125.36,125.55,34423.0,122.1781,122.5095,122.1781,122.3633,34423.0
2022-05-13 10:40:00,125.54,125.91,125.41,125.8,41655.0,122.3535,122.7141,122.2268,122.6069,41655.0
2022-05-13 10:50:00,125.82,126.41,125.7,126.24,20018.0,122.6264,123.2014,122.5095,123.0358,20018.0
2022-05-13 11:00:00,126.17,126.23,125.81,125.92,16691.0,122.9675,123.026,122.6167,122.7239,16691.0
2022-05-13 11:10:00,125.89,125.96,125.64,125.72,31074.0,122.6946,122.7629,122.451,122.529,31074.0
2022-05-13 11:20:00,125.77,125.99,125.72,125.87,12192.0,122.5777,122.7921,122.529,122.6751,12192.0
2022-05-13 11:30:00,125.9,126.16,125.86,126.16,17993.0,122.7044,122.9578,122.6654,122.9578,17993.0
2022-05-13 11:40:00,126.12,126.19,125.97,126.15,29579.0,122.9188,122.987,122.7726,122.948,29579.0
2022-05-13 11:50:00,126.22,126.32,126.09,126.26,23654.0,123.0163,123.1137,122.8896,123.0552,23654.0
2022-05-13 12:00:00,126.26,126.57,126.22,126.55,27379.0,123.0552,123.3574,123.0163,123.3379,27379.0
2022-05-13 12:10:00,126.58,126.84,126.57,126.73,30475.0,123.3671,123.6205,123.3574,123.5133,30475.0
2022-05-13 12:20:00,126.72,126.91,126.71,126.91,31654.0,123.5036,123.6888,123.4938,123.6888,31654.0
2022-05-13 12:30:00,126.89,127.1,126.88,126.93,45705.0,123.6693,123.8739,123.6595,123.7082,45705.0
2022-05-13 12:40:00,126.93,126.94,126.44,126.46,30115.0,123.7082,123.718,123.2307,123.2502,30115.0
2022-05-13 12:50:00,126.44,126.84,126.33,126.76,20715.0,123.2307,123.6205,123.1235,123.5426,20715.0
2022-05-13 13:00:00,126.78,126.83,126.46,126.51,22812.0,123.562,123.6108,123.2502,123.2989,22812.0
2022-05-13 13:10:00,126.52,126.76,126.5,126.69,22725.0,123.3086,123.5426,123.2892,123.4743,22725.0
2022-05-13 13:20:00,126.71,126.74,126.48,126.53,28132.0,123.4938,123.5231,123.2697,123.3184,28132.0
2022-05-13 13:30:00,126.55,126.63,126.46,126.56,18246.0,123.3379,123.4159,123.2502,123.3476,18246.0
2022-05-13 13:40:00,126.54,126.57,126.17,126.4,37821.0,123.3281,123.3574,122.9675,123.1917,37821.0
2022-05-13 13:50:00,126.37,126.43,126.12,126.13,36988.0,123.1625,123.2209,122.9188,122.9285,36988.0
2022-05-13 14:00:00,126.11,126.11,125.35,125.75,48664.0,122.9091,122.9091,122.1683,122.5582,48664.0
2022-05-13 14:10:00,125.76,126.34,125.76,126.27,47283.0,122.5679,123.1332,122.5679,123.065,47283.0
2022-05-13 14:20:00,126.31,126.5,126.17,126.47,37744.0,123.104,123.2892,122.9675,123.2599,37744.0
2022-05-13 14:30:00,126.51,126.88,126.41,126.51,42648.0,123.2989,123.6595,123.2014,123.2989,42648.0
2022-05-13 14:40:00,126.54,126.68,126.41,126.54,28114.0,123.3281,123.4646,123.2014,123.3281,28114.0
2022-05-13 14:50:00,126.53,127.03,126.51,126.87,29166.0,123.3184,123.8057,123.2989,123.6498,29166.0
2022-05-13 15:00:00,126.86,126.98,126.72,126.89,21032.0,123.64,123.757,123.5036,123.6693,21032.0
2022-05-13 15:10:00,126.96,127.25,126.91,127.12,43184.0,123.7375,124.0201,123.6888,123.8934,43184.0
2022-05-13 15:20:00,127.15,127.3,127.03,127.29,44809.0,123.9227,124.0689,123.8057,124.0591,44809.0
2022-05-13 15:30:00,127.29,127.43,126.91,127.07,45635.0,124.0591,124.1956,123.6888,123.8447,45635.0
2022-05-13 15:40:00,127.08,127.26,126.8,126.9,126264.0,123.8544,124.0299,123.5815,123.679,126264.0
2022-05-13 15:50:00,126.93,126.98,126.17,126.33,392386.0,123.7082,123.757,122.9675,123.1235,392386.0
2022-05-16 09:30:00,126.08,127.44,126.04,127.16,97767.0,122.8798,124.2053,122.8408,123.9324,97767.0
2022-05-16 09:40:00,127.18,127.22,126.26,126.48,51683.0,123.9519,123.9909,123.0552,123.2697,51683.0
2022-05-16 09:50:00,126.53,127.19,126.44,126.75,30321.0,123.3184,123.9616,123.2307,123.5328,30321.0
2022-05-16 10:00:00,126.67,127.61,126.53,127.55,35569.0,123.4548,124.371,123.3184,124.3125,35569.0
2022-05-16 10:10:00,127.57,128.26,127.47,128.18,38304.0,124.332,125.0045,124.2345,124.9265,38304.0
2022-05-16 10:20:00,128.16,129.11,128.09,128.46,125408.0,124.907,125.8329,124.8388,125.1994,125408.0
2022-05-16 10:30:00,128.44,128.45,127.74,128.08,63845.0,125.1799,125.1897,124.4977,124.8291,63845.0
2022-05-16 10:40:00,127.98,128.18,127.39,127.39,52077.0,124.7316,124.9265,124.1566,124.1566,52077.0
2022-05-16 10:50:00,127.3,128.06,127.3,128.03,156589.0,124.0689,124.8096,124.0689,124.7803,156589.0
2022-05-16 11:00:00,127.98,128.09,127.37,127.73,81234.0,124.7316,124.8388,124.1371,124.4879,81234.0
2022-05-16 11:10:00,127.68,127.8,127.45,127.58,32627.0,124.4392,124.5562,124.215,124.3417,32627.0
2022-05-16 11:20:00,127.54,127.89,127.41,127.84,37739.0,124.3028,124.6439,124.1761,124.5951,37739.0
2022-05-16 11:30:00,127.83,128.04,127.38,127.72,47705.0,124.5854,124.7901,124.1468,124.4782,47705.0
2022-05-16 11:40:00,127.7,127.76,127.43,127.54,38459.0,124.4587,124.5172,124.1956,124.3028,38459.0
2022-05-16 11:50:00,127.55,127.74,127.45,127.6,29097.0,124.3125,124.4977,124.215,124.3612,29097.0
2022-05-16 12:00:00,127.62,127.76,127.27,127.39,34997.0,124.3807,124.5172,124.0396,124.1566,34997.0
2022-05-16 12:10:00,127.43,127.49,127.24,127.36,17469.0,124.1956,124.254,124.0104,124.1273,17469.0
2022-05-16 12:20:00,127.29,127.41,127.19,127.34,14965.0,124.0591,124.1761,123.9616,124.1078,14965.0
2022-05-16 12:30:00,127.32,127.39,126.81,126.91,34668.0,124.0883,124.1566,123.5913,123.6888,34668.0
2022-05-16 12:40:00,126.9,127.15,126.84,127.06,7946.0,123.679,123.9227,123.6205,123.8349,7946.0
2022-05-16 12:50:00,127.08,127.14,126.77,126.84,21018.0,123.8544,123.9129,123.5523,123.6205,21018.0
2022-05-16 13:00:00,126.86,127.01,126.7,127.0,18895.0,123.64,123.7862,123.4841,123.7765,18895.0
2022-05-16 13:10:00,126.95,127.11,126.79,126.85,20497.0,123.7277,123.8837,123.5718,123.6303,20497.0
2022-05-16 13:20:00,126.85,127.29,126.8,127.25,14847.0,123.6303,124.0591,123.5815,124.0201,14847.0
2022-05-16 13:30:00,127.26,127.49,127.21,127.22,20055.0,124.0299,124.254,123.9811,123.9909,20055.0
2022-05-16 13:40:00,127.26,127.45,127.16,127.17,21472.0,124.0299,124.215,123.9324,123.9422,21472.0
2022-05-16 13:50:00,127.2,127.42,127.03,127.15,30200.0,123.9714,124.1858,123.8057,123.9227,30200.0
2022-05-16 14:00:00,127.17,127.25,126.76,127.19,62018.0,123.9422,124.0201,123.5426,123.9616,62018.0
2022-05-16 14:10:00,127.21,127.21,126.98,127.08,25666.0,123.9811,123.9811,123.757,123.8544,25666.0
2022-05-16 14:20:00,127.16,127.32,127.07,127.29,22803.0,123.9324,124.0883,123.8447,124.0591,22803.0
2022-05-16 14:30:00,127.31,127.44,127.18,127.24,26248.0,124.0786,124.2053,123.9519,124.0104,26248.0
2022-05-16 14:40:00,127.27,127.42,127.12,127.16,24181.0,124.0396,124.1858,123.8934,123.9324,24181.0
2022-05-16 14:50:00,127.18,127.37,127.03,127.34,33439.0,123.9519,124.1371,123.8057,124.1078,33439.0
2022-05-16 15:00:00,127.32,127.52,127.17,127.34,36433.0,124.0883,124.2833,123.9422,124.1078,36433.0
2022-05-16 15:10:00,127.3,127.3,126.62,126.64,29665.0,124.0689,124.0689,123.4061,123.4256,29665.0
2022-05-16 15:20:00,126.67,126.67,126.39,126.64,45956.0,123.4548,123.4548,123.1819,123.4256,45956.0
2022-05-16 15:30:00,126.66,126.69,126.36,126.46,39644.0,123.4451,123.4743,123.1527,123.2502,39644.0
2022-05-16 15:40:00,126.48,126.53,126.1,126.18,93703.0,123.2697,123.3184,122.8993,122.9773,93703.0
2022-05-16 15:50:00,126.22,126.62,126.09,126.56,269744.0,123.0163,123.4061,122.8896,123.3476,269744.0
2022-05-17 09:30:00,128.0,129.34,127.99,128.59,147866.0,124.7511,126.0571,124.7413,125.3261,147866.0
2022-05-17 09:40:00,128.59,129.08,128.16,128.27,74047.0,125.3261,125.8037,124.907,125.0142,74047.0
2022-05-17 09:50:00,128.29,128.98,128.19,128.93,57829.0,125.0337,125.7062,124.9363,125.6575,57829.0
2022-05-17 10:00:00,128.98,129.13,128.43,128.62,65731.0,125.7062,125.8524,125.1702,125.3553,65731.0
2022-05-17 10:10:00,128.62,128.71,127.82,127.82,65728.0,125.3553,125.4431,124.5757,124.5757,65728.0
2022-05-17 10:20:00,127.8,127.98,127.02,127.12,43283.0,124.5562,124.7316,123.796,123.8934,43283.0
2022-05-17 10:30:00,127.12,127.16,126.82,127.0,48344.0,123.8934,123.9324,123.601,123.7765,48344.0
2022-05-17 10:40:00,126.98,127.45,126.74,127.45,53272.0,123.757,124.215,123.5231,124.215,53272.0
2022-05-17 10:50:00,127.46,127.61,127.29,127.57,20124.0,124.2248,124.371,124.0591,124.332,20124.0
2022-05-17 11:00:00,127.6,127.65,127.26,127.38,21775.0,124.3612,124.41,124.0299,124.1468,21775.0
2022-05-17 11:10:00,127.43,127.73,127.24,127.34,74036.0,124.1956,124.4879,124.0104,124.1078,74036.0
2022-05-17 11:20:00,127.37,127.66,127.14,127.62,38905.0,124.1371,124.4197,123.9129,124.3807,38905.0
2022-05-17 11:30:00,127.66,128.0,127.66,127.89,39543.0,124.4197,124.7511,124.4197,124.6439,39543.0
2022-05-17 11:40:00,127.88,127.95,127.6,127.61,28502.0,124.6341,124.7024,124.3612,124.371,28502.0
2022-05-17 11:50:00,127.66,127.81,127.41,127.71,20984.0,124.4197,124.5659,124.1761,124.4684,20984.0
2022-05-17 12:00:00,127.73,127.73,127.28,127.47,21621.0,124.4879,124.4879,124.0494,124.2345,21621.0
2022-05-17 12:10:00,127.48,127.6,127.32,127.47,23844.0,124.2443,124.3612,124.0883,124.2345,23844.0
2022-05-17 12:20:00,127.44,127.8,127.44,127.73,13811.0,124.2053,124.5562,124.2053,124.4879,13811.0
2022-05-17 12:30:00,127.7,127.95,127.64,127.83,21922.0,124.4587,124.7024,124.4002,124.5854,21922.0
2022-05-17 12:40:00,127.82,128.15,127.77,128.04,19903.0,124.5757,124.8973,124.5269,124.7901,19903.0
2022-05-17 12:50:00,128.02,128.02,127.81,127.92,15360.0,124.7706,124.7706,124.5659,124.6731,15360.0
2022-05-17 13:00:00,127.93,127.95,127.69,127.83,13869.0,124.6829,124.7024,124.449,124.5854,13869.0
2022-05-17 13:10:00,127.84,128.17,127.81,128.04,40335.0,124.5951,124.9168,124.5659,124.7901,40335.0
2022-05-17 13:20:00,128.05,128.05,127.72,127.72,44317.0,124.7998,124.7998,124.4782,124.4782,44317.0
2022-05-17 13:30:00,127.72,127.88,127.64,127.82,33122.0,124.4782,124.6341,124.4002,124.5757,33122.0
2022-05-17 13:40:00,127.82,128.0,127.62,127.76,30798.0,124.5757,124.7511,124.3807,124.5172,30798.0
2022-05-17 13:50:00,127.79,127.8,127.54,127.56,22438.0,124.5464,124.5562,124.3028,124.3223,22438.0
2022-05-17 14:00:00,127.56,127.85,127.32,127.81,40588.0,124.3223,124.6049,124.0883,124.5659,40588.0
2022-05-17 14:10:00,127.77,127.77,127.06,127.37,54242.0,124.5269,124.5269,123.8349,124.1371,54242.0
2022-05-17 14:20:00,127.35,127.67,126.93,127.58,44869.0,124.1176,124.4295,123.7082,124.3417,44869.0
2022-05-17 14:30:00,127.55,127.65,127.23,127.41,70778.0,124.3125,124.41,124.0006,124.1761,70778.0
2022-05-17 14:40:00,127.41,128.05,127.29,127.98,56647.0,124.1761,124.7998,124.0591,124.7316,56647.0
2022-05-17 14:50:00,127.95,128.44,127.84,128.27,39881.0,124.7024,125.1799,124.5951,125.0142,39881.0
2022-05-17 15:00:00,128.28,128.54,128.16,128.3,30896.0,125.024,125.2774,124.907,125.0435,30896.0
2022-05-17 15:10:00,128.25,128.44,128.11,128.39,33291.0,124.9947,125.1799,124.8583,125.1312,33291.0
2022-05-17 15:20:00,128.41,128.51,128.21,128.44,41412.0,125.1507,125.2481,124.9558,125.1799,41412.0
2022-05-17 15:30:00,128.46,128.53,128.31,128.37,64515.0,125.1994,125.2676,125.0532,125.1117,64515.0
2022-05-17 15:40:00,128.39,128.43,128.13,128.42,143218.0,125.1312,125.1702,124.8778,125.1604,143218.0
2022-05-17 15:50:00,128.41,128.76,128.4,128.63,327943.0,125.1507,125.4918,125.1409,125.3651,327943.0
2022-05-18 09:30:00,128.4,128.4,127.1,127.69,168453.0,125.1409,125.1409,123.8739,124.449,168453.0
2022-05-18 09:40:00,127.64,127.94,127.21,127.23,108370.0,124.4002,124.6926,123.9811,124.0006,108370.0
2022-05-18 09:50:00,127.23,127.33,126.7,126.83,16914.0,124.0006,124.0981,123.4841,123.6108,16914.0
2022-05-18 10:00:00,126.85,126.97,126.71,126.81,24888.0,123.6303,123.7472,123.4938,123.5913,24888.0
2022-05-18 10:10:00,126.76,127.31,126.76,127.27,20051.0,123.5426,124.0786,123.5426,124.0396,20051.0
2022-05-18 10:20:00,127.18,127.3,126.94,126.94,14888.0,123.9519,124.0689,123.718,123.718,14888.0
2022-05-18 10:30:00,126.92,127.41,126.91,127.01,39413.0,123.6985,124.1761,123.6888,123.7862,39413.0
2022-05-18 10:40:00,127.02,127.17,126.89,127.17,38859.0,123.796,123.9422,123.6693,123.9422,38859.0
2022-05-18 10:50:00,127.2,127.24,126.91,127.16,29736.0,123.9714,124.0104,123.6888,123.9324,29736.0
2022-05-18 11:00:00,127.13,127.15,126.87,127.09,23823.0,123.9032,123.9227,123.6498,123.8642,23823.0
2022-05-18 11:10:00,127.0,127.05,126.89,126.96,18299.0,123.7765,123.8252,123.6693,123.7375,18299.0
2022-05-18 11:20:00,126.91,126.91,126.63,126.76,20031.0,123.6888,123.6888,123.4159,123.5426,20031.0
2022-05-18 11:30:00,126.79,127.03,126.68,126.84,12346.0,123.5718,123.8057,123.4646,123.6205,12346.0
2022-05-18 11:40:00,126.87,127.18,126.84,127.14,15742.0,123.6498,123.9519,123.6205,123.9129,15742.0
2022-05-18 11:50:00,127.17,127.3,126.98,127.04,19388.0,123.9422,124.0689,123.757,123.8155,19388.0
2022-05-18 12:00:00,127.04,127.04,126.68,126.74,22048.0,123.8155,123.8155,123.4646,123.5231,22048.0
2022-05-18 12:10:00,126.73,127.31,126.7,127.2,27685.0,123.5133,124.0786,123.4841,123.9714,27685.0
2022-05-18 12:20:00,127.21,127.26,127.01,127.1,27806.0,123.9811,124.0299,123.7862,123.8739,27806.0
2022-05-18 12:30:00,127.12,127.19,126.98,127.13,47246.0,123.8934,123.9616,123.757,123.9032,47246.0
2022-05-18 12:40:00,127.1,127.17,126.98,127.13,15003.0,123.8739,123.9422,123.757,123.9032,15003.0
2022-05-18 12:50:00,127.16,127.39,127.11,127.27,30708.0,123.9324,124.1566,123.8837,124.0396,30708.0
2022-05-18 13:00:00,127.26,127.26,126.66,126.66,22024.0,124.0299,124.0299,123.4451,123.4451,22024.0
2022-05-18 13:10:00,126.66,126.75,126.41,126.48,12350.0,123.4451,123.5328,123.2014,123.2697,12350.0
2022-05-18 13:20:00,126.5,126.65,126.43,126.58,27841.0,123.2892,123.4353,123.2209,123.3671,27841.0
2022-05-18 13:30:00,126.58,126.64,126.44,126.51,21404.0,123.3671,123.4256,123.2307,123.2989,21404.0
2022-05-18 13:40:00,126.46,126.52,126.13,126.19,37200.0,123.2502,123.3086,122.9285,122.987,37200.0
2022-05-18 13:50:00,126.17,126.21,125.89,126.0,28625.0,122.9675,123.0065,122.6946,122.8018,28625.0
2022-05-18 14:00:00,126.02,126.27,125.93,126.23,26537.0,122.8213,123.065,122.7336,123.026,26537.0
2022-05-18 14:10:00,126.2,126.29,125.89,126.29,26285.0,122.9968,123.0845,122.6946,123.0845,26285.0
2022-05-18 14:20:00,126.27,126.34,125.93,126.01,34074.0,123.065,123.1332,122.7336,122.8116,34074.0
2022-05-18 14:30:00,126.0,126.01,125.37,125.46,37449.0,122.8018,122.8116,122.1878,122.2756,37449.0
2022-05-18 14:40:00,125.5,125.62,125.15,125.4,48452.0,122.3145,122.4315,121.9734,122.2171,48452.0
2022-05-18 14:50:00,125.4,125.5,125.07,125.33,37467.0,122.2171,122.3145,121.8955,122.1489,37467.0
2022-05-18 15:00:00,125.32,125.63,125.29,125.36,32702.0,122.1391,122.4412,122.1099,122.1781,32702.0
2022-05-18 15:10:00,125.36,125.56,125.31,125.41,30875.0,122.1781,122.373,122.1294,122.2268,30875.0
2022-05-18 15:20:00,125.4,125.51,124.88,125.01,37937.0,122.2171,122.3243,121.7103,121.837,37937.0
2022-05-18 15:30:00,124.99,125.33,124.81,125.18,96332.0,121.8175,122.1489,121.6421,122.0027,96332.0
2022-05-18 15:40:00,125.16,125.25,124.63,124.71,108028.0,121.9832,122.0709,121.4666,121.5446,108028.0
2022-05-18 15:50:00,124.7,125.33,124.68,125.28,495431.0,121.5348,122.1489,121.5154,122.1001,495431.0
2022-05-19 09:30:00,125.53,125.68,124.74,125.3,125423.0,122.3438,122.49,121.5738,122.1196,125423.0
2022-05-19 09:40:00,125.26,125.26,124.44,124.51,55806.0,122.0806,122.0806,121.2814,121.3497,55806.0
2022-05-19 09:50:00,124.48,125.39,124.13,124.8,221204.0,121.3204,122.2073,120.9793,121.6323,221204.0
2022-05-19 10:00:00,124.74,125.55,124.7,124.8,49801.0,121.5738,122.3633,121.5348,121.6323,49801.0
2022-05-19 10:10:00,124.89,125.43,124.82,125.22,38557.0,121.72,122.2463,121.6518,122.0416,38557.0
2022-05-19 10:20:00,125.26,126.1,125.24,125.62,79281.0,122.0806,122.8993,122.0611,122.4315,79281.0
2022-05-19 10:30:00,125.61,126.09,125.31,125.5,44420.0,122.4217,122.8896,122.1294,122.3145,44420.0
2022-05-19 10:40:00,125.48,125.69,125.24,125.4,87682.0,122.295,122.4997,122.0611,122.2171,87682.0
2022-05-19 10:50:00,125.45,126.21,125.16,126.14,45319.0,122.2658,123.0065,121.9832,122.9383,45319.0
2022-05-19 11:00:00,126.16,126.31,125.86,126.3,60491.0,122.9578,123.104,122.6654,123.0942,60491.0
2022-05-19 11:10:00,126.27,126.51,126.07,126.49,44616.0,123.065,123.2989,122.8701,123.2794,44616.0
2022-05-19 11:20:00,126.42,126.55,126.01,126.13,74002.0,123.2112,123.3379,122.8116,122.9285,74002.0
2022-05-19 11:30:00,126.3,127.1,126.24,126.97,41312.0,123.0942,123.8739,123.0358,123.7472,41312.0
2022-05-19 11:40:00,127.0,127.32,126.88,126.98,72053.0,123.7765,124.0883,123.6595,123.757,72053.0
2022-05-19 11:50:00,126.97,126.97,126.6,126.7,33958.0,123.7472,123.7472,123.3866,123.4841,33958.0
2022-05-19 12:00:00,126.68,126.79,126.61,126.71,37107.0,123.4646,123.5718,123.3964,123.4938,37107.0
2022-05-19 12:10:00,126.7,126.88,126.37,126.4,30095.0,123.4841,123.6595,123.1625,123.1917,30095.0
2022-05-19 12:20:00,126.36,126.76,126.19,126.73,69790.0,123.1527,123.5426,122.987,123.5133,69790.0
2022-05-19 12:30:00,126.7,126.89,126.42,126.44,54938.0,123.4841,123.6693,123.2112,123.2307,54938.0
2022-05-19 12:40:00,126.37,126.37,125.68,125.95,22827.0,123.1625,123.1625,122.49,122.7531,22827.0
2022-05-19 12:50:00,125.96,126.32,125.84,126.23,35887.0,122.7629,123.1137,122.6459,123.026,35887.0
2022-05-19 13:00:00,126.28,126.47,126.11,126.19,107685.0,123.0747,123.2599,122.9091,122.987,107685.0
2022-05-19 13:10:00,126.21,126.21,125.61,125.8,21010.0,123.0065,123.0065,122.4217,122.6069,21010.0
2022-05-19 13:20:00,125.82,126.1,125.71,125.92,32793.0,122.6264,122.8993,122.5192,122.7239,32793.0
2022-05-19 13:30:00,125.95,126.3,125.89,126.14,54024.0,122.7531,123.0942,122.6946,122.9383,54024.0
2022-05-19 13:40:00,126.13,126.26,125.85,125.85,20524.0,122.9285,123.0552,122.6557,122.6557,20524.0
2022-05-19 13:50:00,125.88,126.78,125.84,126.6,67346.0,122.6849,123.562,122.6459,123.3866,67346.0
2022-05-19 14:00:00,126.58,126.58,126.13,126.31,33831.0,123.3671,123.3671,122.9285,123.104,33831.0
2022-05-19 14:10:00,126.32,126.46,126.14,126.19,29635.0,123.1137,123.2502,122.9383,122.987,29635.0
2022-05-19 14:20:00,126.14,126.39,126.08,126.21,28139.0,122.9383,123.1819,122.8798,123.0065,28139.0
2022-05-19 14:30:00,126.18,126.63,126.06,126.41,42803.0,122.9773,123.4159,122.8603,123.2014,42803.0
2022-05-19 14:40:00,126.35,126.6,126.13,126.56,56416.0,123.143,123.3866,122.9285,123.3476,56416.0
2022-05-19 14:50:00,126.56,127.24,126.54,126.94,134471.0,123.3476,124.0104,123.3281,123.718,134471.0
2022-05-19 15:00:00,126.93,127.11,126.37,126.38,106838.0,123.7082,123.8837,123.1625,123.1722,106838.0
2022-05-19 15:10:00,126.37,126.56,126.16,126.25,47501.0,123.1625,123.3476,122.9578,123.0455,47501.0
2022-05-19 15:20:00,126.25,126.25,125.76,125.82,46483.0,123.0455,123.0455,122.5679,122.6264,46483.0
2022-05-19 15:30:00,125.82,126.11,125.77,125.88,66681.0,122.6264,122.9091,122.5777,122.6849,66681.0
2022-05-19 15:40:00,125.87,126.26,125.76,125.97,99146.0,122.6751,123.0552,122.5679,122.7726,99146.0
2022-05-19 15:50:00,126.0,126.05,125.71,125.87,179058.0,122.8018,122.8506,122.5192,122.6751,179058.0
2022-05-20 09:30:00,127.02,127.11,126.1,126.57,194229.0,123.796,123.8837,122.8993,123.3574,194229.0
2022-05-20 09:40:00,126.56,127.11,126.4,126.67,34246.0,123.3476,123.8837,123.1917,123.4548,34246.0
2022-05-20 09:50:00,126.75,126.75,126.14,126.45,25317.0,123.5328,123.5328,122.9383,123.2404,25317.0
2022-05-20 10:00:00,126.44,126.51,126.09,126.5,40124.0,123.2307,123.2989,122.8896,123.2892,40124.0
2022-05-20 10:10:00,126.52,127.05,126.47,127.0,53842.0,123.3086,123.8252,123.2599,123.7765,53842.0
2022-05-20 10:20:00,127.0,127.02,126.64,126.8,57481.0,123.7765,123.796,123.4256,123.5815,57481.0
2022-05-20 10:30:00,126.8,126.92,126.61,126.78,52659.0,123.5815,123.6985,123.3964,123.562,52659.0
2022-05-20 10:40:00,126.83,127.04,126.65,126.93,31083.0,123.6108,123.8155,123.4353,123.7082,31083.0
2022-05-20 10:50:00,126.97,127.05,126.37,126.53,78456.0,123.7472,123.8252,123.1625,123.3184,78456.0
2022-05-20 11:00:00,126.51,126.62,126.09,126.3,47464.0,123.2989,123.4061,122.8896,123.0942,47464.0
2022-05-20 11:10:00,126.28,126.4,125.77,125.89,83901.0,123.0747,123.1917,122.5777,122.6946,83901.0
2022-05-20 11:20:00,125.89,126.12,125.6,126.04,38177.0,122.6946,122.9188,122.412,122.8408,38177.0
2022-05-20 11:30:00,126.04,126.29,125.84,125.84,112885.0,122.8408,123.0845,122.6459,122.6459,112885.0
2022-05-20 11:40:00,125.84,126.11,125.8,126.09,60252.0,122.6459,122.9091,122.6069,122.8896,60252.0
2022-05-20 11:50:00,126.09,126.15,125.78,125.92,31984.0,122.8896,122.948,122.5874,122.7239,31984.0
2022-05-20 12:00:00,125.9,125.98,125.35,125.38,22900.0,122.7044,122.7824,122.1683,122.1976,22900.0
2022-05-20 12:10:00,125.34,125.45,124.97,125.05,40526.0,122.1586,122.2658,121.798,121.876,40526.0
2022-05-20 12:20:00,125.01,125.34,124.85,125.05,38898.0,121.837,122.1586,121.681,121.876,38898.0
2022-05-20 12:30:00,124.98,125.0,124.5,124.7,93887.0,121.8077,121.8272,121.3399,121.5348,93887.0
2022-05-20 12:40:00,124.69,124.71,124.18,124.48,35413.0,121.5251,121.5446,121.028,121.3204,35413.0
2022-05-20 12:50:00,124.52,124.62,124.21,124.26,83317.0,121.3594,121.4569,121.0573,121.106,83317.0
2022-05-20 13:00:00,124.3,124.72,124.11,124.27,129136.0,121.145,121.5543,120.9598,121.1158,129136.0
2022-05-20 13:10:00,124.32,124.35,123.9,124.0,65975.0,121.1645,121.1937,120.7552,120.8526,65975.0
2022-05-20 13:20:00,124.04,124.15,123.85,123.93,28934.0,120.8916,120.9988,120.7064,120.7844,28934.0
2022-05-20 13:30:00,123.85,124.67,123.82,124.51,34180.0,120.7064,121.5056,120.6772,121.3497,34180.0
2022-05-20 13:40:00,124.49,124.85,124.4,124.64,20856.0,121.3302,121.681,121.2425,121.4764,20856.0
2022-05-20 13:50:00,124.63,124.91,124.42,124.71,21412.0,121.4666,121.7395,121.262,121.5446,21412.0
2022-05-20 14:00:00,124.7,124.78,124.22,124.45,22008.0,121.5348,121.6128,121.067,121.2912,22008.0
2022-05-20 14:10:00,124.5,124.61,124.17,124.29,23791.0,121.3399,121.4471,121.0183,121.1353,23791.0
2022-05-20 14:20:00,124.25,124.38,124.03,124.3,22768.0,121.0963,121.223,120.8819,121.145,22768.0
2022-05-20 14:30:00,124.29,124.42,123.9,124.15,23757.0,121.1353,121.262,120.7552,120.9988,23757.0
2022-05-20 14:40:00,124.12,124.59,124.12,124.58,19490.0,120.9696,121.4276,120.9696,121.4179,19490.0
2022-05-20 14:50:00,124.61,125.1,124.51,124.66,24029.0,121.4471,121.9247,121.3497,121.4959,24029.0
2022-05-20 15:00:00,124.65,124.98,124.37,124.43,19417.0,121.4861,121.8077,121.2132,121.2717,19417.0
2022-05-20 15:10:00,124.45,124.71,124.36,124.63,63837.0,121.2912,121.5446,121.2035,121.4666,63837.0
2022-05-20 15:20:00,124.65,125.38,124.6,125.32,69891.0,121.4861,122.1976,121.4374,122.1391,69891.0
2022-05-20 15:30:00,125.37,126.18,125.03,125.69,102012.0,122.1878,122.9773,121.8565,122.4997,102012.0
2022-05-20 15:40:00,125.7,126.07,125.4,125.8,121721.0,122.5095,122.8701,122.2171,122.6069,121721.0
2022-05-20 15:50:00,125.8,126.15,125.49,126.07,355840.0,122.6069,122.948,122.3048,122.8701,355840.0
2022-05-23 09:30:00,126.9,127.95,126.62,127.17,109668.0,123.679,124.7024,123.4061,123.9422,109668.0
2022-05-23 09:40:00,127.15,127.79,127.09,127.7,105812.0,123.9227,124.5464,123.8642,124.4587,105812.0
2022-05-23 09:50:00,127.69,128.08,127.17,127.39,47172.0,124.449,124.8291,123.9422,124.1566,47172.0
2022-05-23 10:00:00,127.4,127.4,126.94,127.07,42052.0,124.1663,124.1663,123.718,123.8447,42052.0
2022-05-23 10:10:00,127.08,127.87,127.02,127.7,68838.0,123.8544,124.6244,123.796,124.4587,68838.0
2022-05-23 10:20:00,127.64,128.0,127.26,128.0,30378.0,124.4002,124.7511,124.0299,124.7511,30378.0
2022-05-23 10:30:00,128.05,128.3,127.87,127.9,45328.0,124.7998,125.0435,124.6244,124.6536,45328.0
2022-05-23 10:40:00,127.91,128.28,127.49,128.05,68792.0,124.6634,125.024,124.254,124.7998,68792.0
2022-05-23 10:50:00,128.01,128.14,127.56,128.1,52965.0,124.7608,124.8875,124.3223,124.8485,52965.0
2022-05-23 11:00:00,128.08,128.45,128.0,128.21,40623.0,124.8291,125.1897,124.7511,124.9558,40623.0
2022-05-23 11:10:00,128.25,128.39,128.06,128.18,51451.0,124.9947,125.1312,124.8096,124.9265,51451.0
2022-05-23 11:20:00,128.19,128.37,128.1,128.37,50006.0,124.9363,125.1117,124.8485,125.1117,50006.0
2022-05-23 11:30:00,128.4,128.95,128.37,128.75,24521.0,125.1409,125.677,125.1117,125.482,24521.0
2022-05-23 11:40:00,128.75,128.94,128.67,128.75,20533.0,125.482,125.6672,125.4041,125.482,20533.0
2022-05-23 11:50:00,128.76,128.96,128.64,128.73,27051.0,125.4918,125.6867,125.3748,125.4626,27051.0
2022-05-23 12:00:00,128.74,128.96,128.63,128.84,22062.0,125.4723,125.6867,125.3651,125.5698,22062.0
2022-05-23 12:10:00,128.8,128.84,128.56,128.66,59928.0,125.5308,125.5698,125.2969,125.3943,59928.0
2022-05-23 12:20:00,128.63,128.81,128.62,128.68,34998.0,125.3651,125.5405,125.3553,125.4138,34998.0
2022-05-23 12:30:00,128.67,128.75,128.53,128.72,69987.0,125.4041,125.482,125.2676,125.4528,69987.0
2022-05-23 12:40:00,128.75,129.0,128.72,128.91,63949.0,125.482,125.7257,125.4528,125.638,63949.0
2022-05-23 12:50:00,128.92,129.18,128.78,129.14,133523.0,125.6477,125.9011,125.5113,125.8621,133523.0
2022-05-23 13:00:00,129.15,129.55,129.06,129.47,33628.0,125.8719,126.2617,125.7842,126.1838,33628.0
2022-05-23 13:10:00,129.44,129.55,129.25,129.33,34499.0,126.1545,126.2617,125.9694,126.0473,34499.0
2022-05-23 13:20:00,129.34,129.44,129.13,129.36,45830.0,126.0571,126.1545,125.8524,126.0766,45830.0
2022-05-23 13:30:00,129.39,129.73,129.32,129.69,46530.0,126.1058,126.4372,126.0376,126.3982,46530.0
2022-05-23 13:40:00,129.7,130.09,129.68,129.98,66774.0,126.4079,126.788,126.3884,126.6808,66774.0
2022-05-23 13:50:00,129.99,130.1,129.78,129.84,85156.0,126.6906,126.7978,126.4859,126.5444,85156.0
2022-05-23 14:00:00,129.85,129.86,129.11,129.22,217862.0,126.5541,126.5639,125.8329,125.9401,217862.0
2022-05-23 14:10:00,129.24,129.47,129.24,129.33,101120.0,125.9596,126.1838,125.9596,126.0473,101120.0
2022-05-23 14:20:00,129.33,129.52,129.16,129.37,23766.0,126.0473,126.2325,125.8816,126.0863,23766.0
2022-05-23 14:30:00,129.37,129.54,129.36,129.45,23041.0,126.0863,126.252,126.0766,126.1643,23041.0
2022-05-23 14:40:00,129.44,129.6,129.33,129.51,44107.0,126.1545,126.3105,126.0473,126.2228,44107.0
2022-05-23 14:50:00,129.47,129.55,129.16,129.18,23283.0,126.1838,126.2617,125.8816,125.9011,23283.0
2022-05-23 15:00:00,129.18,129.48,129.17,129.48,21990.0,125.9011,126.1935,125.8914,126.1935,21990.0
2022-05-23 15:10:00,129.44,129.44,129.05,129.42,49175.0,126.1545,126.1545,125.7744,126.135,49175.0
2022-05-23 15:20:00,129.4,129.53,129.14,129.46,49387.0,126.1155,126.2422,125.8621,126.174,49387.0
2022-05-23 15:30:00,129.44,129.63,129.36,129.39,74698.0,126.1545,126.3397,126.0766,126.1058,74698.0
2022-05-23 15:40:00,129.37,129.7,129.34,129.53,135114.0,126.0863,126.4079,126.0571,126.2422,135114.0
2022-05-23 15:50:00,129.54,130.0,129.52,129.89,332309.0,126.252,126.7003,126.2325,126.5931,332309.0
2022-05-24 09:30:00,129.44,130.0,129.05,129.82,204133.0,126.1545,126.7003,125.7744,126.5249,204133.0
2022-05-24 09:40:00,129.74,129.96,129.35,129.42,58902.0,126.4469,126.6613,126.0668,126.135,58902.0
2022-05-24 09:50:00,129.41,129.78,129.04,129.31,69212.0,126.1253,126.4859,125.7647,126.0278,69212.0
2022-05-24 10:00:00,129.29,129.38,127.36,127.4,219839.0,126.0083,126.0961,124.1273,124.1663,219839.0
2022-05-24 10:10:00,127.37,128.04,127.29,127.72,52763.0,124.1371,124.7901,124.0591,124.4782,52763.0
2022-05-24 10:20:00,127.69,128.28,127.24,127.43,67864.0,124.449,125.024,124.0104,124.1956,67864.0
2022-05-24 10:30:00,127.39,127.77,126.96,127.58,57129.0,124.1566,124.5269,123.7375,124.3417,57129.0
2022-05-24 10:40:00,127.56,127.72,127.18,127.2,51500.0,124.3223,124.4782,123.9519,123.9714,51500.0
2022-05-24 10:50:00,127.15,127.19,126.91,127.03,25619.0,123.9227,123.9616,123.6888,123.8057,25619.0
2022-05-24 11:00:00,126.99,127.32,126.92,127.21,33555.0,123.7667,124.0883,123.6985,123.9811,33555.0
2022-05-24 11:10:00,127.28,127.65,127.1,127.5,37611.0,124.0494,124.41,123.8739,124.2638,37611.0
2022-05-24 11:20:00,127.48,128.03,127.31,128.03,44054.0,124.2443,124.7803,124.0786,124.7803,44054.0
2022-05-24 11:30:00,128.11,128.18,127.75,127.87,50755.0,124.8583,124.9265,124.5074,124.6244,50755.0
2022-05-24 11:40:00,127.85,128.17,127.68,128.17,26096.0,124.6049,124.9168,124.4392,124.9168,26096.0
2022-05-24 11:50:00,128.18,128.42,128.08,128.08,38380.0,124.9265,125.1604,124.8291,124.8291,38380.0
2022-05-24 12:00:00,128.05,128.36,127.79,128.36,30084.0,124.7998,125.1019,124.5464,125.1019,30084.0
2022-05-24 12:10:00,128.36,128.66,128.17,128.18,48898.0,125.1019,125.3943,124.9168,124.9265,48898.0
2022-05-24 12:20:00,128.17,128.33,127.96,128.29,28561.0,124.9168,125.0727,124.7121,125.0337,28561.0
2022-05-24 12:30:00,128.32,128.51,127.77,127.83,33367.0,125.063,125.2481,124.5269,124.5854,33367.0
2022-05-24 12:40:00,127.84,127.97,127.73,127.97,21893.0,124.5951,124.7218,124.4879,124.7218,21893.0
2022-05-24 12:50:00,127.97,128.51,127.97,128.42,36128.0,124.7218,125.2481,124.7218,125.1604,36128.0
2022-05-24 13:00:00,128.41,128.41,127.97,128.02,17357.0,125.1507,125.1507,124.7218,124.7706,17357.0
2022-05-24 13:10:00,127.99,128.29,127.98,128.22,15391.0,124.7413,125.0337,124.7316,124.9655,15391.0
2022-05-24 13:20:00,128.19,128.47,128.12,128.47,35162.0,124.9363,125.2092,124.868,125.2092,35162.0
2022-05-24 13:30:00,128.43,128.66,128.21,128.66,17625.0,125.1702,125.3943,124.9558,125.3943,17625.0
2022-05-24 13:40:00,128.67,129.19,128.67,128.92,26883.0,125.4041,125.9109,125.4041,125.6477,26883.0
2022-05-24 13:50:00,128.92,129.04,128.77,128.8,21251.0,125.6477,125.7647,125.5015,125.5308,21251.0
2022-05-24 14:00:00,128.81,129.09,128.58,129.03,17977.0,125.5405,125.8134,125.3164,125.7549,17977.0
2022-05-24 14:10:00,129.08,129.37,128.8,128.84,30487.0,125.8037,126.0863,125.5308,125.5698,30487.0
2022-05-24 14:20:00,128.85,129.23,128.76,129.16,15305.0,125.5795,125.9499,125.4918,125.8816,15305.0
2022-05-24 14:30:00,129.11,129.42,128.97,129.37,57902.0,125.8329,126.135,125.6965,126.0863,57902.0
2022-05-24 14:40:00,129.39,129.47,128.48,128.57,33053.0,126.1058,126.1838,125.2189,125.3066,33053.0
2022-05-24 14:50:00,128.53,128.53,128.15,128.34,26708.0,125.2676,125.2676,124.8973,125.0825,26708.0
2022-05-24 15:00:00,128.34,128.91,128.32,128.67,26537.0,125.0825,125.638,125.063,125.4041,26537.0
2022-05-24 15:10:00,128.71,128.87,128.35,128.37,49180.0,125.4431,125.599,125.0922,125.1117,49180.0
2022-05-24 15:20:00,128.41,128.89,128.25,128.69,45581.0,125.1507,125.6185,124.9947,125.4236,45581.0
2022-05-24 15:30:00,128.74,129.42,128.54,129.31,51562.0,125.4723,126.135,125.2774,126.0278,51562.0
2022-05-24 15:40:00,129.28,129.52,129.12,129.26,69508.0,125.9986,126.2325,125.8427,125.9791,69508.0
2022-05-24 15:50:00,129.32,129.37,128.86,129.26,294088.0,126.0376,126.0863,125.5893,125.9791,294088.0
2022-05-25 09:30:00,129.37,129.71,128.93,129.49,63684.0,126.0863,126.4177,125.6575,126.2033,63684.0
2022-05-25 09:40:00,129.59,130.0,129.36,129.47,36198.0,126.3007,126.7003,126.0766,126.1838,36198.0
2022-05-25 09:50:00,129.51,130.29,129.51,130.17,49159.0,126.2228,126.983,126.2228,126.866,49159.0
2022-05-25 10:00:00,130.16,130.16,129.39,129.64,28874.0,126.8563,126.8563,126.1058,126.3495,28874.0
2022-05-25 10:10:00,129.62,129.85,129.44,129.59,42583.0,126.33,126.5541,126.1545,126.3007,42583.0
2022-05-25 10:20:00,129.56,129.69,129.3,129.62,67686.0,126.2715,126.3982,126.0181,126.33,67686.0
2022-05-25 10:30:00,129.6,130.3,129.59,130.19,46649.0,126.3105,126.9927,126.3007,126.8855,46649.0
2022-05-25 10:40:00,130.22,130.22,129.71,129.86,41802.0,126.9147,126.9147,126.4177,126.5639,41802.0
2022-05-25 10:50:00,129.83,129.92,129.68,129.87,25337.0,126.5346,126.6223,126.3884,126.5736,25337.0
2022-05-25 11:00:00,129.92,130.35,129.85,130.32,32736.0,126.6223,127.0414,126.5541,127.0122,32736.0
2022-05-25 11:10:00,130.29,130.59,130.23,130.59,20978.0,126.983,127.2753,126.9245,127.2753,20978.0
2022-05-25 11:20:00,130.61,130.72,130.5,130.62,30153.0,127.2948,127.402,127.1876,127.3046,30153.0
2022-05-25 11:30:00,130.61,130.61,130.17,130.35,27224.0,127.2948,127.2948,126.866,127.0414,27224.0
2022-05-25 11:40:00,130.28,130.31,130.04,130.08,27937.0,126.9732,127.0025,126.7393,126.7783,27937.0
2022-05-25 11:50:00,130.1,130.72,130.1,130.63,43279.0,126.7978,127.402,126.7978,127.3143,43279.0
2022-05-25 12:00:00,130.63,130.77,130.5,130.54,17953.0,127.3143,127.4508,127.1876,127.2266,17953.0
2022-05-25 12:10:00,130.51,130.77,130.5,130.65,42600.0,127.1974,127.4508,127.1876,127.3338,42600.0
2022-05-25 12:20:00,130.61,130.61,130.13,130.13,13550.0,127.2948,127.2948,126.827,126.827,13550.0
2022-05-25 12:30:00,130.14,130.38,130.13,130.25,19393.0,126.8368,127.0707,126.827,126.944,19393.0
2022-05-25 12:40:00,130.28,130.32,129.95,130.1,25140.0,126.9732,127.0122,126.6516,126.7978,25140.0
2022-05-25 12:50:00,130.05,130.05,129.71,130.03,13467.0,126.7491,126.7491,126.4177,126.7296,13467.0
2022-05-25 13:00:00,130.02,130.05,129.85,130.05,13890.0,126.7198,126.7491,126.5541,126.7491,13890.0
2022-05-25 13:10:00,130.11,130.26,129.82,130.15,17879.0,126.8075,126.9537,126.5249,126.8465,17879.0
2022-05-25 13:20:00,130.11,130.2,129.97,130.12,14508.0,126.8075,126.8952,126.6711,126.8173,14508.0
2022-05-25 13:30:00,130.1,130.42,130.0,130.25,14385.0,126.7978,127.1097,126.7003,126.944,14385.0
2022-05-25 13:40:00,130.27,130.39,130.23,130.29,11430.0,126.9635,127.0804,126.9245,126.983,11430.0
2022-05-25 13:50:00,130.28,130.29,129.98,130.08,15341.0,126.9732,126.983,126.6808,126.7783,15341.0
2022-05-25 14:00:00,130.09,130.6,129.5,129.85,57517.0,126.788,127.2851,126.213,126.5541,57517.0
2022-05-25 14:10:00,130.0,130.3,129.87,129.96,52922.0,126.7003,126.9927,126.5736,126.6613,52922.0
2022-05-25 14:20:00,130.01,130.64,129.93,130.57,40530.0,126.7101,127.3241,126.6321,127.2559,40530.0
2022-05-25 14:30:00,130.73,131.02,130.6,130.89,63170.0,127.4118,127.6944,127.2851,127.5677,63170.0
2022-05-25 14:40:00,130.92,131.36,130.91,131.08,45644.0,127.597,128.0258,127.5872,127.7529,45644.0
2022-05-25 14:50:00,131.11,131.52,131.04,131.4,56000.0,127.7821,128.1817,127.7139,128.0648,56000.0
2022-05-25 15:00:00,131.46,131.82,131.44,131.78,83579.0,128.1233,128.4741,128.1038,128.4351,83579.0
2022-05-25 15:10:00,131.73,131.88,131.42,131.51,28751.0,128.3864,128.5326,128.0843,128.172,28751.0
2022-05-25 15:20:00,131.52,131.66,131.26,131.26,49962.0,128.1817,128.3182,127.9283,127.9283,49962.0
2022-05-25 15:30:00,131.3,131.52,131.06,131.18,70056.0,127.9673,128.1817,127.7334,127.8504,70056.0
2022-05-25 15:40:00,131.16,131.47,131.03,131.44,111280.0,127.8309,128.133,127.7042,128.1038,111280.0
2022-05-25 15:50:00,131.44,131.58,131.01,131.46,315553.0,128.1038,128.2402,127.6847,128.1233,315553.0
2022-05-26 09:30:00,132.0,133.89,131.66,133.79,86487.0,128.6496,130.4916,128.3182,130.3941,86487.0
2022-05-26 09:40:00,133.78,134.38,133.74,133.89,104606.0,130.3844,130.9691,130.3454,130.4916,104606.0
2022-05-26 09:50:00,133.95,134.18,133.68,133.68,70989.0,130.5501,130.7742,130.2869,130.2869,70989.0
2022-05-26 10:00:00,133.72,133.97,133.27,133.28,49942.0,130.3259,130.5696,129.8873,129.8971,49942.0
2022-05-26 10:10:00,133.3,133.55,133.17,133.26,25704.0,129.9166,130.1602,129.7899,129.8776,25704.0
2022-05-26 10:20:00,133.3,133.54,133.23,133.51,35389.0,129.9166,130.1505,129.8483,130.1212,35389.0
2022-05-26 10:30:00,133.53,133.74,133.37,133.7,64738.0,130.1407,130.3454,129.9848,130.3064,64738.0
2022-05-26 10:40:00,133.69,133.81,133.5,133.5,31256.0,130.2967,130.4136,130.1115,130.1115,31256.0
2022-05-26 10:50:00,133.52,133.66,133.44,133.61,46740.0,130.131,130.2674,130.053,130.2187,46740.0
2022-05-26 11:00:00,133.62,133.7,133.47,133.7,31498.0,130.2284,130.3064,130.0822,130.3064,31498.0
2022-05-26 11:10:00,133.71,133.94,133.53,133.7,37344.0,130.3162,130.5403,130.1407,130.3064,37344.0
2022-05-26 11:20:00,133.69,133.72,133.48,133.56,39534.0,130.2967,130.3259,130.092,130.17,39534.0
2022-05-26 11:30:00,133.56,133.63,133.42,133.63,58288.0,130.17,130.2382,130.0335,130.2382,58288.0
2022-05-26 11:40:00,133.63,133.66,133.48,133.58,72722.0,130.2382,130.2674,130.092,130.1895,72722.0
2022-05-26 11:50:00,133.56,133.71,133.44,133.44,27379.0,130.17,130.3162,130.053,130.053,27379.0
2022-05-26 12:00:00,133.46,133.59,133.4,133.58,19331.0,130.0725,130.1992,130.014,130.1895,19331.0
2022-05-26 12:10:00,133.58,133.85,133.57,133.64,56203.0,130.1895,130.4526,130.1797,130.2479,56203.0
2022-05-26 12:20:00,133.64,133.64,133.35,133.57,70036.0,130.2479,130.2479,129.9653,130.1797,70036.0
2022-05-26 12:30:00,133.58,133.64,133.36,133.45,27965.0,130.1895,130.2479,129.975,130.0628,27965.0
2022-05-26 12:40:00,133.41,133.42,133.2,133.31,23982.0,130.0238,130.0335,129.8191,129.9263,23982.0
2022-05-26 12:50:00,133.3,133.35,133.16,133.33,29491.0,129.9166,129.9653,129.7801,129.9458,29491.0
2022-05-26 13:00:00,133.33,133.49,133.31,133.42,30218.0,129.9458,130.1017,129.9263,130.0335,30218.0
2022-05-26 13:10:00,133.47,133.58,133.37,133.53,69174.0,130.0822,130.1895,129.9848,130.1407,69174.0
2022-05-26 13:20:00,133.55,133.56,133.13,133.13,32987.0,130.1602,130.17,129.7509,129.7509,32987.0
2022-05-26 13:30:00,133.14,133.23,133.11,133.16,20235.0,129.7606,129.8483,129.7314,129.7801,20235.0
2022-05-26 13:40:00,133.17,133.29,133.15,133.15,18720.0,129.7899,129.9068,129.7704,129.7704,18720.0
2022-05-26 13:50:00,133.16,133.16,132.84,132.87,27339.0,129.7801,129.7801,129.4682,129.4975,27339.0
2022-05-26 14:00:00,132.83,132.84,132.4,132.45,51718.0,129.4585,129.4682,129.0394,129.0881,51718.0
2022-05-26 14:10:00,132.45,132.84,132.41,132.82,22660.0,129.0881,129.4682,129.0491,129.4487,22660.0
2022-05-26 14:20:00,132.87,132.95,132.74,132.77,19345.0,129.4975,129.5754,129.3708,129.4,19345.0
2022-05-26 14:30:00,132.78,132.8,132.42,132.45,39481.0,129.4098,129.4292,129.0589,129.0881,39481.0
2022-05-26 14:40:00,132.47,132.64,132.37,132.4,53469.0,129.1076,129.2733,129.0102,129.0394,53469.0
2022-05-26 14:50:00,132.4,132.55,132.37,132.53,26535.0,129.0394,129.1856,129.0102,129.1661,26535.0
2022-05-26 15:00:00,132.54,132.96,132.47,132.94,31949.0,129.1758,129.5852,129.1076,129.5657,31949.0
2022-05-26 15:10:00,132.93,133.15,132.76,132.93,46127.0,129.5559,129.7704,129.3903,129.5559,46127.0
2022-05-26 15:20:00,132.97,133.23,132.76,133.16,38619.0,129.5949,129.8483,129.3903,129.7801,38619.0
2022-05-26 15:30:00,133.18,133.5,133.14,133.47,71411.0,129.7996,130.1115,129.7606,130.0822,71411.0
2022-05-26 15:40:00,133.46,133.85,133.43,133.85,88107.0,130.0725,130.4526,130.0433,130.4526,88107.0
2022-05-26 15:50:00,133.88,134.02,132.7,132.72,366759.0,130.4818,130.6183,129.3318,129.3513,366759.0
2022-05-27 09:30:00,133.19,134.0,132.9,133.96,59447.0,129.8094,130.5988,129.5267,130.5598,59447.0
2022-05-27 09:40:00,134.0,134.23,133.73,133.98,29486.0,130.5988,130.823,130.3356,130.5793,29486.0
2022-05-27 09:50:00,133.94,134.15,133.45,133.89,44872.0,130.5403,130.745,130.0628,130.4916,44872.0
2022-05-27 10:00:00,133.95,134.01,133.6,133.85,34869.0,130.5501,130.6085,130.2089,130.4526,34869.0
2022-05-27 10:10:00,133.83,134.1,133.76,133.96,26046.0,130.4331,130.6963,130.3649,130.5598,26046.0
2022-05-27 10:20:00,133.93,134.2,133.78,133.92,20984.0,130.5306,130.7937,130.3844,130.5208,20984.0
2022-05-27 10:30:00,133.89,134.05,133.77,133.9,27411.0,130.4916,130.6475,130.3746,130.5013,27411.0
2022-05-27 10:40:00,133.87,133.87,133.44,133.49,93382.0,130.4721,130.4721,130.053,130.1017,93382.0
2022-05-27 10:50:00,133.47,133.54,133.31,133.46,37507.0,130.0822,130.1505,129.9263,130.0725,37507.0
2022-05-27 11:00:00,133.49,133.53,133.16,133.4,39428.0,130.1017,130.1407,129.7801,130.014,39428.0
2022-05-27 11:10:00,133.39,133.68,133.24,133.45,42368.0,130.0043,130.2869,129.8581,130.0628,42368.0
2022-05-27 11:20:00,133.48,133.66,133.4,133.63,56959.0,130.092,130.2674,130.014,130.2382,56959.0
2022-05-27 11:30:00,133.67,133.99,133.64,133.95,14919.0,130.2772,130.589,130.2479,130.5501,14919.0
2022-05-27 11:40:00,133.95,134.17,133.88,134.07,22277.0,130.5501,130.7645,130.4818,130.667,22277.0
2022-05-27 11:50:00,134.1,134.11,133.92,133.97,12066.0,130.6963,130.706,130.5208,130.5696,12066.0
2022-05-27 12:00:00,133.99,134.22,133.98,134.09,26437.0,130.589,130.8132,130.5793,130.6865,26437.0
2022-05-27 12:10:00,134.18,134.28,134.09,134.16,11117.0,130.7742,130.8717,130.6865,130.7547,11117.0
2022-05-27 12:20:00,134.2,134.2,133.93,133.97,15604.0,130.7937,130.7937,130.5306,130.5696,15604.0
2022-05-27 12:30:00,133.96,134.01,133.82,133.96,12813.0,130.5598,130.6085,130.4234,130.5598,12813.0
2022-05-27 12:40:00,133.98,134.13,133.95,134.11,38188.0,130.5793,130.7255,130.5501,130.706,38188.0
2022-05-27 12:50:00,134.16,134.25,134.04,134.13,14993.0,130.7547,130.8424,130.6378,130.7255,14993.0
2022-05-27 13:00:00,134.09,134.16,133.96,134.14,16814.0,130.6865,130.7547,130.5598,130.7352,16814.0
2022-05-27 13:10:00,134.16,134.16,133.67,133.9,52996.0,130.7547,130.7547,130.2772,130.5013,52996.0
2022-05-27 13:20:00,133.91,134.03,133.76,134.03,15283.0,130.5111,130.628,130.3649,130.628,15283.0
2022-05-27 13:30:00,134.03,134.1,133.86,133.87,18810.0,130.628,130.6963,130.4623,130.4721,18810.0
2022-05-27 13:40:00,133.87,133.93,133.75,133.89,14270.0,130.4721,130.5306,130.3551,130.4916,14270.0
2022-05-27 13:50:00,133.87,133.93,133.78,133.83,12378.0,130.4721,130.5306,130.3844,130.4331,12378.0
2022-05-27 14:00:00,133.85,133.85,133.58,133.77,17018.0,130.4526,130.4526,130.1895,130.3746,17018.0
2022-05-27 14:10:00,133.78,133.87,133.72,133.83,8765.0,130.3844,130.4721,130.3259,130.4331,8765.0
2022-05-27 14:20:00,133.84,133.88,133.72,133.8,11454.0,130.4429,130.4818,130.3259,130.4039,11454.0
2022-05-27 14:30:00,133.8,133.85,133.71,133.77,19360.0,130.4039,130.4526,130.3162,130.3746,19360.0
2022-05-27 14:40:00,133.74,133.88,133.63,133.86,17355.0,130.3454,130.4818,130.2382,130.4623,17355.0
2022-05-27 14:50:00,133.88,133.92,133.75,133.78,23581.0,130.4818,130.5208,130.3551,130.3844,23581.0
2022-05-27 15:00:00,133.77,134.03,133.74,133.99,57650.0,130.3746,130.628,130.3454,130.589,57650.0
2022-05-27 15:10:00,133.96,134.12,133.89,133.97,31491.0,130.5598,130.7157,130.4916,130.5696,31491.0
2022-05-27 15:20:00,133.98,134.17,133.93,134.15,45540.0,130.5793,130.7645,130.5306,130.745,45540.0
2022-05-27 15:30:00,134.14,134.25,133.81,133.92,101953.0,130.7352,130.8424,130.4136,130.5208,101953.0
2022-05-27 15:40:00,133.91,133.98,133.7,133.82,51110.0,130.5111,130.5793,130.3064,130.4234,51110.0
2022-05-27 15:50:00,133.92,134.16,133.78,134.12,236201.0,130.5208,130.7547,130.3844,130.7157,236201.0
2022-05-31 09:30:00,133.61,133.61,132.4,133.24,119669.0,130.2187,130.2187,129.0394,129.8581,119669.0
2022-05-31 09:40:00,133.12,133.35,132.49,132.56,43956.0,129.7411,129.9653,129.1271,129.1953,43956.0
2022-05-31 09:50:00,132.58,133.2,132.54,133.03,29515.0,129.2148,129.8191,129.1758,129.6534,29515.0
2022-05-31 10:00:00,133.08,133.09,132.36,132.38,45416.0,129.7021,129.7119,129.0004,129.0199,45416.0
2022-05-31 10:10:00,132.36,133.46,132.36,133.3,33119.0,129.0004,130.0725,129.0004,129.9166,33119.0
2022-05-31 10:20:00,133.39,133.47,132.64,132.74,26821.0,130.0043,130.0822,129.2733,129.3708,26821.0
2022-05-31 10:30:00,132.73,133.11,132.69,133.0,32296.0,129.361,129.7314,129.322,129.6242,32296.0
2022-05-31 10:40:00,133.04,133.5,132.96,133.14,28712.0,129.6632,130.1115,129.5852,129.7606,28712.0
2022-05-31 10:50:00,133.16,133.42,133.04,133.21,19479.0,129.7801,130.0335,129.6632,129.8288,19479.0
2022-05-31 11:00:00,133.22,133.4,132.77,132.77,31148.0,129.8386,130.014,129.4,129.4,31148.0
2022-05-31 11:10:00,132.78,132.98,132.42,132.42,34370.0,129.4098,129.6047,129.0589,129.0589,34370.0
2022-05-31 11:20:00,132.42,132.65,132.36,132.41,30666.0,129.0589,129.2831,129.0004,129.0491,30666.0
2022-05-31 11:30:00,132.36,132.76,132.36,132.56,22384.0,129.0004,129.3903,129.0004,129.1953,22384.0
2022-05-31 11:40:00,132.56,132.99,132.45,132.99,28688.0,129.1953,129.6144,129.0881,129.6144,28688.0
2022-05-31 11:50:00,132.97,133.17,132.85,133.14,66400.0,129.5949,129.7899,129.478,129.7606,66400.0
2022-05-31 12:00:00,133.14,133.16,132.85,132.87,64186.0,129.7606,129.7801,129.478,129.4975,64186.0
2022-05-31 12:10:00,132.87,132.94,132.65,132.76,24306.0,129.4975,129.5657,129.2831,129.3903,24306.0
2022-05-31 12:20:00,132.78,132.85,132.57,132.73,31376.0,129.4098,129.478,129.2051,129.361,31376.0
2022-05-31 12:30:00,132.69,133.07,132.68,133.07,21401.0,129.322,129.6924,129.3123,129.6924,21401.0
2022-05-31 12:40:00,133.02,133.17,132.89,132.94,31872.0,129.6437,129.7899,129.517,129.5657,31872.0
2022-05-31 12:50:00,132.94,133.09,132.92,133.07,21949.0,129.5657,129.7119,129.5462,129.6924,21949.0
2022-05-31 13:00:00,133.06,133.24,132.86,133.24,27564.0,129.6826,129.8581,129.4877,129.8581,27564.0
2022-05-31 13:10:00,133.22,133.23,132.98,133.06,26804.0,129.8386,129.8483,129.6047,129.6826,26804.0
2022-05-31 13:20:00,133.05,133.15,132.95,133.15,27351.0,129.6729,129.7704,129.5754,129.7704,27351.0
2022-05-31 13:30:00,133.14,133.61,132.91,133.39,74517.0,129.7606,130.2187,129.5365,130.0043,74517.0
2022-05-31 13:40:00,133.39,133.57,133.35,133.48,20683.0,130.0043,130.1797,129.9653,130.092,20683.0
2022-05-31 13:50:00,133.41,133.68,133.41,133.59,22956.0,130.0238,130.2869,130.0238,130.1992,22956.0
2022-05-31 14:00:00,133.57,133.63,133.23,133.42,34894.0,130.1797,130.2382,129.8483,130.0335,34894.0
2022-05-31 14:10:00,133.42,133.42,133.27,133.38,19695.0,130.0335,130.0335,129.8873,129.9945,19695.0
2022-05-31 14:20:00,133.38,133.5,133.14,133.45,24718.0,129.9945,130.1115,129.7606,130.0628,24718.0
2022-05-31 14:30:00,133.43,133.81,133.43,133.74,26674.0,130.0433,130.4136,130.0433,130.3454,26674.0
2022-05-31 14:40:00,133.78,133.78,133.0,133.12,38305.0,130.3844,130.3844,129.6242,129.7411,38305.0
2022-05-31 14:50:00,133.12,133.24,132.94,133.0,33796.0,129.7411,129.8581,129.5657,129.6242,33796.0
2022-05-31 15:00:00,133.0,133.29,132.88,133.26,47788.0,129.6242,129.9068,129.5072,129.8776,47788.0
2022-05-31 15:10:00,133.29,134.07,133.19,133.78,193952.0,129.9068,130.667,129.8094,130.3844,193952.0
2022-05-31 15:20:00,133.81,133.99,133.73,133.94,59960.0,130.4136,130.589,130.3356,130.5403,59960.0
2022-05-31 15:30:00,133.96,134.17,133.85,133.97,47438.0,130.5598,130.7645,130.4526,130.5696,47438.0
2022-05-31 15:40:00,134.0,134.05,133.72,133.83,84589.0,130.5988,130.6475,130.3259,130.4331,84589.0
2022-05-31 15:50:00,133.82,134.14,133.15,133.26,450548.0,130.4234,130.7352,129.7704,129.8776,450548.0
2022-06-01 09:30:00,133.83,133.83,132.96,132.96,113854.0,130.4331,130.4331,129.5852,129.5852,113854.0
2022-06-01 09:40:00,133.0,133.07,131.75,131.79,38175.0,129.6242,129.6924,128.4059,128.4449,38175.0
2022-06-01 09:50:00,131.82,132.72,131.64,132.59,135757.0,128.4741,129.3513,128.2987,129.2246,135757.0
2022-06-01 10:00:00,132.73,132.73,132.13,132.37,43509.0,129.361,129.361,128.7763,129.0102,43509.0
2022-06-01 10:10:00,132.41,132.55,131.8,131.88,64287.0,129.0491,129.1856,128.4546,128.5326,64287.0
2022-06-01 10:20:00,131.91,132.3,131.86,131.9,58794.0,128.5618,128.9419,128.5131,128.5521,58794.0
2022-06-01 10:30:00,131.9,132.23,131.76,132.2,38981.0,128.5521,128.8737,128.4156,128.8445,38981.0
2022-06-01 10:40:00,132.16,132.53,132.11,132.49,39972.0,128.8055,129.1661,128.7568,129.1271,39972.0
2022-06-01 10:50:00,132.49,132.68,132.45,132.53,29906.0,129.1271,129.3123,129.0881,129.1661,29906.0
2022-06-01 11:00:00,132.41,132.46,132.05,132.21,27489.0,129.0491,129.0979,128.6983,128.8542,27489.0
2022-06-01 11:10:00,132.28,132.54,132.09,132.28,28266.0,128.9224,129.1758,128.7373,128.9224,28266.0
2022-06-01 11:20:00,132.27,132.35,132.01,132.18,17014.0,128.9127,128.9907,128.6593,128.825,17014.0
2022-06-01 11:30:00,132.27,132.31,132.03,132.24,19401.0,128.9127,128.9517,128.6788,128.8835,19401.0
2022-06-01 11:40:00,132.21,132.21,131.96,131.97,28862.0,128.8542,128.8542,128.6106,128.6203,28862.0
2022-06-01 11:50:00,131.97,132.07,131.87,131.94,10230.0,128.6203,128.7178,128.5229,128.5911,10230.0
2022-06-01 12:00:00,132.0,132.01,131.77,131.98,23103.0,128.6496,128.6593,128.4254,128.6301,23103.0
2022-06-01 12:10:00,131.99,132.23,131.85,132.2,18168.0,128.6398,128.8737,128.5034,128.8445,18168.0
2022-06-01 12:20:00,132.18,132.44,132.18,132.3,31543.0,128.825,129.0784,128.825,128.9419,31543.0
2022-06-01 12:30:00,132.25,132.48,132.08,132.12,19005.0,128.8932,129.1174,128.7275,128.7665,19005.0
2022-06-01 12:40:00,132.15,132.31,131.94,132.02,17660.0,128.7957,128.9517,128.5911,128.669,17660.0
2022-06-01 12:50:00,132.03,132.28,131.96,132.18,19661.0,128.6788,128.9224,128.6106,128.825,19661.0
2022-06-01 13:00:00,132.15,132.47,132.07,132.41,17506.0,128.7957,129.1076,128.7178,129.0491,17506.0
2022-06-01 13:10:00,132.45,132.67,132.36,132.65,21752.0,129.0881,129.3025,129.0004,129.2831,21752.0
2022-06-01 13:20:00,132.66,132.96,132.64,132.82,28620.0,129.2928,129.5852,129.2733,129.4487,28620.0
2022-06-01 13:30:00,132.8,133.28,132.68,133.25,23829.0,129.4292,129.8971,129.3123,129.8678,23829.0
2022-06-01 13:40:00,133.26,133.43,133.24,133.34,27534.0,129.8776,130.0433,129.8581,129.9555,27534.0
2022-06-01 13:50:00,133.32,133.58,133.24,133.49,33784.0,129.9361,130.1895,129.8581,130.1017,33784.0
2022-06-01 14:00:00,133.47,133.76,133.46,133.75,51746.0,130.0822,130.3649,130.0725,130.3551,51746.0
2022-06-01 14:10:00,133.74,133.76,133.58,133.72,21807.0,130.3454,130.3649,130.1895,130.3259,21807.0
2022-06-01 14:20:00,133.75,134.07,133.6,133.91,53713.0,130.3551,130.667,130.2089,130.5111,53713.0
2022-06-01 14:30:00,133.94,134.28,133.89,134.18,40848.0,130.5403,130.8717,130.4916,130.7742,40848.0
2022-06-01 14:40:00,134.16,134.53,134.16,134.5,44238.0,130.7547,131.1153,130.7547,131.0861,44238.0
2022-06-01 14:50:00,134.49,134.58,134.35,134.44,49121.0,131.0764,131.1641,130.9399,131.0276,49121.0
2022-06-01 15:00:00,134.52,134.7,134.39,134.66,54260.0,131.1056,131.281,130.9789,131.242,54260.0
2022-06-01 15:10:00,134.65,134.86,134.63,134.72,80923.0,131.2323,131.437,131.2128,131.3005,80923.0
2022-06-01 15:20:00,134.72,134.89,134.66,134.79,68954.0,131.3005,131.4662,131.242,131.3687,68954.0
2022-06-01 15:30:00,134.8,135.23,134.7,135.08,136440.0,131.3785,131.7976,131.281,131.6514,136440.0
2022-06-01 15:40:00,135.09,135.28,134.92,135.23,129806.0,131.6611,131.8463,131.4954,131.7976,129806.0
2022-06-01 15:50:00,135.24,135.35,134.48,134.54,414971.0,131.8073,131.9145,131.0666,131.1251,414971.0
2022-06-02 09:30:00,135.61,135.8,134.62,135.0,124194.0,132.1679,132.3531,131.2031,131.5734,124194.0
2022-06-02 09:40:00,135.0,135.03,134.26,134.96,46915.0,131.5734,131.6026,130.8522,131.5344,46915.0
2022-06-02 09:50:00,134.9,135.01,134.64,134.88,62046.0,131.4759,131.5832,131.2225,131.4565,62046.0
2022-06-02 10:00:00,134.88,135.0,134.2,134.32,61697.0,131.4565,131.5734,130.7937,130.9107,61697.0
2022-06-02 10:10:00,134.37,134.67,133.86,133.95,48229.0,130.9594,131.2518,130.4623,130.5501,48229.0
2022-06-02 10:20:00,133.96,134.01,133.43,134.01,58300.0,130.5598,130.6085,130.0433,130.6085,58300.0
2022-06-02 10:30:00,134.02,134.41,133.91,134.35,55241.0,130.6183,130.9984,130.5111,130.9399,55241.0
2022-06-02 10:40:00,134.4,134.78,134.3,134.73,32600.0,130.9886,131.359,130.8912,131.3103,32600.0
2022-06-02 10:50:00,134.72,134.79,134.52,134.71,25244.0,131.3005,131.3687,131.1056,131.2908,25244.0
2022-06-02 11:00:00,134.7,135.0,134.7,134.84,36101.0,131.281,131.5734,131.281,131.4175,36101.0
2022-06-02 11:10:00,134.85,135.04,134.84,134.84,32925.0,131.4272,131.6124,131.4175,131.4175,32925.0
2022-06-02 11:20:00,134.85,135.17,134.77,135.17,38775.0,131.4272,131.7391,131.3492,131.7391,38775.0
2022-06-02 11:30:00,135.18,135.19,134.83,134.84,48951.0,131.7488,131.7586,131.4077,131.4175,48951.0
2022-06-02 11:40:00,134.85,135.44,134.85,135.43,39256.0,131.4272,132.0022,131.4272,131.9925,39256.0
2022-06-02 11:50:00,135.42,135.56,135.28,135.44,57969.0,131.9827,132.1192,131.8463,132.0022,57969.0
2022-06-02 12:00:00,135.47,135.7,135.34,135.6,29267.0,132.0315,132.2556,131.9048,132.1582,29267.0
2022-06-02 12:10:00,135.65,135.85,135.52,135.52,72708.0,132.2069,132.4018,132.0802,132.0802,72708.0
2022-06-02 12:20:00,135.52,135.71,135.49,135.66,28354.0,132.0802,132.2654,132.051,132.2167,28354.0
2022-06-02 12:30:00,135.67,135.71,135.4,135.62,42331.0,132.2264,132.2654,131.9633,132.1777,42331.0
2022-06-02 12:40:00,135.61,135.64,135.16,135.21,51892.0,132.1679,132.1972,131.7293,131.7781,51892.0
2022-06-02 12:50:00,135.22,135.29,135.01,135.15,33254.0,131.7878,131.856,131.5832,131.7196,33254.0
2022-06-02 13:00:00,135.17,135.2,135.04,135.1,30086.0,131.7391,131.7683,131.6124,131.6709,30086.0
2022-06-02 13:10:00,135.1,135.19,134.8,134.8,30105.0,131.6709,131.7586,131.3785,131.3785,30105.0
2022-06-02 13:20:00,134.77,134.95,134.66,134.91,33975.0,131.3492,131.5247,131.242,131.4857,33975.0
2022-06-02 13:30:00,134.93,135.1,134.87,134.96,18340.0,131.5052,131.6709,131.4467,131.5344,18340.0
2022-06-02 13:40:00,134.96,135.3,134.9,135.29,29181.0,131.5344,131.8658,131.4759,131.856,29181.0
2022-06-02 13:50:00,135.3,135.34,135.15,135.18,17814.0,131.8658,131.9048,131.7196,131.7488,17814.0
2022-06-02 14:00:00,135.2,135.21,134.9,135.11,35560.0,131.7683,131.7781,131.4759,131.6806,35560.0
2022-06-02 14:10:00,135.06,135.1,134.84,135.1,21460.0,131.6319,131.6709,131.4175,131.6709,21460.0
2022-06-02 14:20:00,135.08,135.2,135.03,135.1,36451.0,131.6514,131.7683,131.6026,131.6709,36451.0
2022-06-02 14:30:00,135.13,135.19,135.01,135.09,27913.0,131.7001,131.7586,131.5832,131.6611,27913.0
2022-06-02 14:40:00,135.07,135.24,134.99,135.06,50736.0,131.6416,131.8073,131.5637,131.6319,50736.0
2022-06-02 14:50:00,135.03,135.26,134.97,135.13,38821.0,131.6026,131.8268,131.5442,131.7001,38821.0
2022-06-02 15:00:00,135.12,135.69,135.11,135.53,61627.0,131.6904,132.2459,131.6806,132.09,61627.0
2022-06-02 15:10:00,135.53,135.65,135.43,135.63,65074.0,132.09,132.2069,131.9925,132.1874,65074.0
2022-06-02 15:20:00,135.61,135.75,135.43,135.48,59054.0,132.1679,132.3044,131.9925,132.0412,59054.0
2022-06-02 15:30:00,135.47,135.63,135.46,135.55,56952.0,132.0315,132.1874,132.0217,132.1094,56952.0
2022-06-02 15:40:00,135.56,135.69,135.49,135.54,122229.0,132.1192,132.2459,132.051,132.0997,122229.0
2022-06-02 15:50:00,135.58,135.96,135.54,135.8,380739.0,132.1387,132.509,132.0997,132.3531,380739.0
2022-06-03 09:30:00,135.76,136.0,135.17,135.59,90135.0,132.3141,132.548,131.7391,132.1484,90135.0
2022-06-03 09:40:00,135.67,135.99,135.2,135.83,88217.0,132.2264,132.5383,131.7683,132.3823,88217.0
2022-06-03 09:50:00,135.85,136.03,135.69,135.76,35491.0,132.4018,132.5773,132.2459,132.3141,35491.0
2022-06-03 10:00:00,135.79,136.1,135.47,135.93,39739.0,132.3434,132.6455,132.0315,132.4798,39739.0
2022-06-03 10:10:00,135.91,136.1,135.71,135.91,60008.0,132.4603,132.6455,132.2654,132.4603,60008.0
2022-06-03 10:20:00,135.89,135.97,135.66,135.76,38334.0,132.4408,132.5188,132.2167,132.3141,38334.0
2022-06-03 10:30:00,135.74,135.74,135.38,135.54,199483.0,132.2946,132.2946,131.9438,132.0997,199483.0
2022-06-03 10:40:00,135.56,135.9,135.39,135.8,40929.0,132.1192,132.4506,131.9535,132.3531,40929.0
2022-06-03 10:50:00,135.78,135.85,135.61,135.8,34824.0,132.3336,132.4018,132.1679,132.3531,34824.0
2022-06-03 11:00:00,135.74,136.09,135.66,136.08,205427.0,132.2946,132.6357,132.2167,132.626,205427.0
2022-06-03 11:10:00,136.08,136.21,135.92,136.21,110001.0,132.626,132.7527,132.4701,132.7527,110001.0
2022-06-03 11:20:00,136.19,136.52,136.15,136.5,53093.0,132.7332,133.0548,132.6942,133.0353,53093.0
2022-06-03 11:30:00,136.48,136.53,136.02,136.31,44810.0,133.0158,133.0646,132.5675,132.8502,44810.0
2022-06-03 11:40:00,136.29,136.37,135.8,135.84,33724.0,132.8307,132.9086,132.3531,132.3921,33724.0
2022-06-03 11:50:00,135.82,136.0,135.82,135.99,22938.0,132.3726,132.548,132.3726,132.5383,22938.0
2022-06-03 12:00:00,135.95,136.15,135.95,136.13,37467.0,132.4993,132.6942,132.4993,132.6747,37467.0
2022-06-03 12:10:00,136.15,136.51,136.14,136.41,26030.0,132.6942,133.0451,132.6845,132.9476,26030.0
2022-06-03 12:20:00,136.41,136.77,136.38,136.74,34958.0,132.9476,133.2985,132.9184,133.2692,34958.0
2022-06-03 12:30:00,136.74,137.11,136.73,136.99,43012.0,133.2692,133.6299,133.2595,133.5129,43012.0
2022-06-03 12:40:00,136.94,137.01,136.56,136.64,193105.0,133.4642,133.5324,133.0938,133.1718,193105.0
2022-06-03 12:50:00,136.59,136.77,136.47,136.73,48178.0,133.1231,133.2985,133.0061,133.2595,48178.0
2022-06-03 13:00:00,136.73,137.16,136.7,136.84,64240.0,133.2595,133.6786,133.2303,133.3667,64240.0
2022-06-03 13:10:00,136.84,136.91,136.3,136.45,53785.0,133.3667,133.4349,132.8404,132.9866,53785.0
2022-06-03 13:20:00,136.45,136.74,136.44,136.73,17633.0,132.9866,133.2692,132.9769,133.2595,17633.0
2022-06-03 13:30:00,136.66,137.0,136.57,136.87,34004.0,133.1913,133.5226,133.1036,133.3959,34004.0
2022-06-03 13:40:00,136.88,136.89,136.53,136.63,26458.0,133.4057,133.4154,133.0646,133.162,26458.0
2022-06-03 13:50:00,136.66,136.67,136.16,136.22,46271.0,133.1913,133.201,132.704,132.7624,46271.0
2022-06-03 14:00:00,136.19,136.27,135.88,135.89,31254.0,132.7332,132.8112,132.4311,132.4408,31254.0
2022-06-03 14:10:00,135.89,136.29,135.89,136.25,53664.0,132.4408,132.8307,132.4408,132.7917,53664.0
2022-06-03 14:20:00,136.27,136.27,135.88,136.16,24681.0,132.8112,132.8112,132.4311,132.704,24681.0
2022-06-03 14:30:00,136.16,136.31,136.04,136.29,39189.0,132.704,132.8502,132.587,132.8307,39189.0
2022-06-03 14:40:00,136.32,136.65,136.26,136.64,32147.0,132.8599,133.1815,132.8014,133.1718,32147.0
2022-06-03 14:50:00,136.62,136.79,136.56,136.73,23044.0,133.1523,133.318,133.0938,133.2595,23044.0
2022-06-03 15:00:00,136.74,136.89,136.31,136.71,40089.0,133.2692,133.4154,132.8502,133.24,40089.0
2022-06-03 15:10:00,136.74,136.81,136.29,136.3,68444.0,133.2692,133.3375,132.8307,132.8404,68444.0
2022-06-03 15:20:00,136.32,136.62,136.08,136.61,69173.0,132.8599,133.1523,132.626,133.1425,69173.0
2022-06-03 15:30:00,136.63,136.71,136.33,136.6,69675.0,133.162,133.24,132.8697,133.1328,69675.0
2022-06-03 15:40:00,136.61,136.74,136.36,136.39,141905.0,133.1425,133.2692,132.8989,132.9281,141905.0
2022-06-03 15:50:00,136.38,136.81,136.1,136.63,294589.0,132.9184,133.3375,132.6455,133.162,294589.0
2022-06-06 09:30:00,137.99,138.45,137.75,138.34,87694.0,134.4875,134.9358,134.2536,134.8286,87694.0
2022-06-06 09:40:00,138.34,138.8,137.76,137.84,170838.0,134.8286,135.277,134.2634,134.3413,170838.0
2022-06-06 09:50:00,137.86,138.05,137.75,137.99,49826.0,134.3608,134.546,134.2536,134.4875,49826.0
2022-06-06 10:00:00,138.05,138.72,137.95,138.7,40919.0,134.546,135.199,134.4485,135.1795,40919.0
2022-06-06 10:10:00,138.75,138.84,138.45,138.49,88184.0,135.2282,135.3159,134.9358,134.9748,88184.0
2022-06-06 10:20:00,138.47,138.52,138.05,138.16,30458.0,134.9553,135.0041,134.546,134.6532,30458.0
2022-06-06 10:30:00,138.18,138.6,138.14,138.16,48190.0,134.6727,135.082,134.6337,134.6532,48190.0
2022-06-06 10:40:00,138.16,138.42,138.13,138.39,53714.0,134.6532,134.9066,134.624,134.8774,53714.0
2022-06-06 10:50:00,138.42,138.98,138.41,138.8,47476.0,134.9066,135.4524,134.8969,135.277,47476.0
2022-06-06 11:00:00,138.82,138.84,138.34,138.38,43648.0,135.2964,135.3159,134.8286,134.8676,43648.0
2022-06-06 11:10:00,138.39,138.49,137.89,137.99,49852.0,134.8774,134.9748,134.3901,134.4875,49852.0
2022-06-06 11:20:00,137.99,138.09,137.42,137.47,41829.0,134.4875,134.585,133.932,133.9807,41829.0
2022-06-06 11:30:00,137.45,137.56,137.29,137.39,19412.0,133.9612,134.0684,133.8053,133.9027,19412.0
2022-06-06 11:40:00,137.37,137.65,137.34,137.45,24240.0,133.8833,134.1561,133.854,133.9612,24240.0
2022-06-06 11:50:00,137.39,137.57,137.37,137.49,14881.0,133.9027,134.0782,133.8833,134.0002,14881.0
2022-06-06 12:00:00,137.48,137.58,137.02,137.09,39874.0,133.9905,134.0879,133.5421,133.6104,39874.0
2022-06-06 12:10:00,137.1,137.2,136.88,137.18,38684.0,133.6201,133.7176,133.4057,133.6981,38684.0
2022-06-06 12:20:00,137.14,137.17,136.79,136.85,15667.0,133.6591,133.6883,133.318,133.3765,15667.0
2022-06-06 12:30:00,136.83,136.83,136.51,136.7,31234.0,133.357,133.357,133.0451,133.2303,31234.0
2022-06-06 12:40:00,136.7,137.02,136.68,136.93,14972.0,133.2303,133.5421,133.2108,133.4544,14972.0
2022-06-06 12:50:00,136.92,137.09,136.84,136.98,16747.0,133.4447,133.6104,133.3667,133.5032,16747.0
2022-06-06 13:00:00,136.94,137.01,136.86,136.96,12197.0,133.4642,133.5324,133.3862,133.4837,12197.0
2022-06-06 13:10:00,136.95,137.15,136.88,137.15,23264.0,133.4739,133.6688,133.4057,133.6688,23264.0
2022-06-06 13:20:00,137.1,137.25,137.03,137.21,10017.0,133.6201,133.7663,133.5519,133.7273,10017.0
2022-06-06 13:30:00,137.18,137.26,137.06,137.21,23288.0,133.6981,133.776,133.5811,133.7273,23288.0
2022-06-06 13:40:00,137.18,137.36,137.15,137.27,26893.0,133.6981,133.8735,133.6688,133.7858,26893.0
2022-06-06 13:50:00,137.29,137.75,137.29,137.66,14312.0,133.8053,134.2536,133.8053,134.1659,14312.0
2022-06-06 14:00:00,137.67,137.72,137.5,137.55,32177.0,134.1756,134.2244,134.01,134.0587,32177.0
2022-06-06 14:10:00,137.58,137.65,137.33,137.33,24199.0,134.0879,134.1561,133.8443,133.8443,24199.0
2022-06-06 14:20:00,137.32,137.32,136.82,136.87,26577.0,133.8345,133.8345,133.3472,133.3959,26577.0
2022-06-06 14:30:00,136.84,136.99,136.78,136.85,20150.0,133.3667,133.5129,133.3082,133.3765,20150.0
2022-06-06 14:40:00,136.83,136.93,136.77,136.8,17355.0,133.357,133.4544,133.2985,133.3277,17355.0
2022-06-06 14:50:00,136.77,136.96,136.59,136.95,31432.0,133.2985,133.4837,133.1231,133.4739,31432.0
2022-06-06 15:00:00,136.93,137.08,136.77,136.93,24676.0,133.4544,133.6006,133.2985,133.4544,24676.0
2022-06-06 15:10:00,136.89,137.06,136.8,136.82,36157.0,133.4154,133.5811,133.3277,133.3472,36157.0
2022-06-06 15:20:00,136.83,136.95,136.7,136.71,26764.0,133.357,133.4739,133.2303,133.24,26764.0
2022-06-06 15:30:00,136.64,136.77,136.56,136.61,31652.0,133.1718,133.2985,133.0938,133.1425,31652.0
2022-06-06 15:40:00,136.6,136.94,136.58,136.82,67822.0,133.1328,133.4642,133.1133,133.3472,67822.0
2022-06-06 15:50:00,136.85,137.28,136.85,137.17,259246.0,133.3765,133.7955,133.3765,133.6883,259246.0
2022-06-07 09:30:00,136.81,137.48,136.0,136.8,84413.0,133.3375,133.9905,132.548,133.3277,84413.0
2022-06-07 09:40:00,136.8,137.2,136.73,137.05,26880.0,133.3277,133.7176,133.2595,133.5714,26880.0
2022-06-07 09:50:00,137.05,137.6,136.95,137.07,26693.0,133.5714,134.1074,133.4739,133.5909,26693.0
2022-06-07 10:00:00,137.13,137.44,136.97,137.17,21762.0,133.6493,133.9515,133.4934,133.6883,21762.0
2022-06-07 10:10:00,137.17,137.51,137.12,137.3,30994.0,133.6883,134.0197,133.6396,133.815,30994.0
2022-06-07 10:20:00,137.31,137.75,137.28,137.65,31475.0,133.8248,134.2536,133.7955,134.1561,31475.0
2022-06-07 10:30:00,137.7,138.44,137.68,138.27,44797.0,134.2049,134.9261,134.1854,134.7604,44797.0
2022-06-07 10:40:00,138.28,138.68,138.17,138.56,55485.0,134.7702,135.16,134.6629,135.043,55485.0
2022-06-07 10:50:00,138.55,138.55,138.05,138.1,26353.0,135.0333,135.0333,134.546,134.5947,26353.0
2022-06-07 11:00:00,138.13,138.33,137.84,138.0,30945.0,134.624,134.8189,134.3413,134.4973,30945.0
2022-06-07 11:10:00,137.99,138.13,137.71,137.73,62618.0,134.4875,134.624,134.2146,134.2341,62618.0
2022-06-07 11:20:00,137.74,137.78,137.28,137.28,16844.0,134.2439,134.2828,133.7955,133.7955,16844.0
2022-06-07 11:30:00,137.28,137.41,137.1,137.18,16923.0,133.7955,133.9222,133.6201,133.6981,16923.0
2022-06-07 11:40:00,137.2,137.4,137.03,137.05,26247.0,133.7176,133.9125,133.5519,133.5714,26247.0
2022-06-07 11:50:00,137.05,137.22,136.95,137.13,15592.0,133.5714,133.7371,133.4739,133.6493,15592.0
2022-06-07 12:00:00,137.16,137.25,136.77,136.84,18730.0,133.6786,133.7663,133.2985,133.3667,18730.0
2022-06-07 12:10:00,136.85,136.97,136.52,136.67,31279.0,133.3765,133.4934,133.0548,133.201,31279.0
2022-06-07 12:20:00,136.64,137.08,136.61,137.0,35650.0,133.1718,133.6006,133.1425,133.5226,35650.0
2022-06-07 12:30:00,137.0,137.22,136.9,137.16,19172.0,133.5226,133.7371,133.4252,133.6786,19172.0
2022-06-07 12:40:00,137.16,137.36,137.1,137.3,29367.0,133.6786,133.8735,133.6201,133.815,29367.0
2022-06-07 12:50:00,137.31,137.44,137.16,137.28,21181.0,133.8248,133.9515,133.6786,133.7955,21181.0
2022-06-07 13:00:00,137.32,137.52,137.25,137.46,12327.0,133.8345,134.0294,133.7663,133.971,12327.0
2022-06-07 13:10:00,137.48,137.57,137.38,137.44,25340.0,133.9905,134.0782,133.893,133.9515,25340.0
2022-06-07 13:20:00,137.44,137.64,137.39,137.41,47835.0,133.9515,134.1464,133.9027,133.9222,47835.0
2022-06-07 13:30:00,137.45,137.46,137.21,137.34,15198.0,133.9612,133.971,133.7273,133.854,15198.0
2022-06-07 13:40:00,137.29,137.39,137.19,137.37,22249.0,133.8053,133.9027,133.7078,133.8833,22249.0
2022-06-07 13:50:00,137.35,137.5,137.22,137.45,37185.0,133.8638,134.01,133.7371,133.9612,37185.0
2022-06-07 14:00:00,137.45,137.87,137.39,137.83,25773.0,133.9612,134.3706,133.9027,134.3316,25773.0
2022-06-07 14:10:00,137.91,138.1,137.86,137.89,20187.0,134.4095,134.5947,134.3608,134.3901,20187.0
2022-06-07 14:20:00,137.87,138.05,137.83,137.88,26630.0,134.3706,134.546,134.3316,134.3803,26630.0
2022-06-07 14:30:00,137.87,138.14,137.84,138.06,32021.0,134.3706,134.6337,134.3413,134.5557,32021.0
2022-06-07 14:40:00,138.05,138.21,137.77,137.9,19764.0,134.546,134.7019,134.2731,134.3998,19764.0
2022-06-07 14:50:00,137.92,138.15,137.9,138.06,17881.0,134.4193,134.6435,134.3998,134.5557,17881.0
2022-06-07 15:00:00,138.06,138.23,138.03,138.11,42419.0,134.5557,134.7214,134.5265,134.6045,42419.0
2022-06-07 15:10:00,138.12,138.15,137.91,138.11,30538.0,134.6142,134.6435,134.4095,134.6045,30538.0
2022-06-07 15:20:00,138.09,138.29,138.09,138.24,21303.0,134.585,134.7799,134.585,134.7312,21303.0
2022-06-07 15:30:00,138.22,138.37,138.16,138.34,46540.0,134.7117,134.8579,134.6532,134.8286,46540.0
2022-06-07 15:40:00,138.34,138.64,138.26,138.64,64227.0,134.8286,135.121,134.7507,135.121,64227.0
2022-06-07 15:50:00,138.62,138.83,138.55,138.59,272206.0,135.1015,135.3062,135.0333,135.0723,272206.0
2022-06-08 09:30:00,138.39,138.39,137.43,137.77,82484.0,134.8774,134.8774,133.9417,134.2731,82484.0
2022-06-08 09:40:00,137.7,137.74,137.15,137.44,66145.0,134.2049,134.2439,133.6688,133.9515,66145.0
2022-06-08 09:50:00,137.39,137.8,137.33,137.46,51632.0,133.9027,134.3023,133.8443,133.971,51632.0
2022-06-08 10:00:00,137.42,137.57,137.2,137.35,45929.0,133.932,134.0782,133.7176,133.8638,45929.0
2022-06-08 10:10:00,137.33,137.42,136.8,137.06,36725.0,133.8443,133.932,133.3277,133.5811,36725.0
2022-06-08 10:20:00,137.21,137.54,137.18,137.31,22897.0,133.7273,134.0489,133.6981,133.8248,22897.0
2022-06-08 10:30:00,137.25,137.93,137.16,137.68,42935.0,133.7663,134.429,133.6786,134.1854,42935.0
2022-06-08 10:40:00,137.77,138.03,137.62,137.84,35040.0,134.2731,134.5265,134.1269,134.3413,35040.0
2022-06-08 10:50:00,137.84,137.87,137.69,137.76,45090.0,134.3413,134.3706,134.1951,134.2634,45090.0
2022-06-08 11:00:00,137.77,137.81,137.52,137.59,19312.0,134.2731,134.3121,134.0294,134.0977,19312.0
2022-06-08 11:10:00,137.59,137.95,137.56,137.77,26858.0,134.0977,134.4485,134.0684,134.2731,26858.0
2022-06-08 11:20:00,137.75,137.84,137.37,137.39,31203.0,134.2536,134.3413,133.8833,133.9027,31203.0
2022-06-08 11:30:00,137.38,137.45,137.18,137.22,22501.0,133.893,133.9612,133.6981,133.7371,22501.0
2022-06-08 11:40:00,137.21,137.29,136.84,137.06,51272.0,133.7273,133.8053,133.3667,133.5811,51272.0
2022-06-08 11:50:00,137.07,137.12,136.63,136.63,45356.0,133.5909,133.6396,133.162,133.162,45356.0
2022-06-08 12:00:00,136.62,136.75,136.53,136.74,35665.0,133.1523,133.279,133.0646,133.2692,35665.0
2022-06-08 12:10:00,136.72,136.77,136.49,136.49,32472.0,133.2498,133.2985,133.0256,133.0256,32472.0
2022-06-08 12:20:00,136.44,136.47,135.88,135.99,62039.0,132.9769,133.0061,132.4311,132.5383,62039.0
2022-06-08 12:30:00,136.0,136.01,135.47,135.49,65202.0,132.548,132.5578,132.0315,132.051,65202.0
2022-06-08 12:40:00,135.48,135.58,135.23,135.53,53027.0,132.0412,132.1387,131.7976,132.09,53027.0
2022-06-08 12:50:00,135.5,135.62,135.43,135.59,37207.0,132.0607,132.1777,131.9925,132.1484,37207.0
2022-06-08 13:00:00,135.58,135.76,135.54,135.76,23536.0,132.1387,132.3141,132.0997,132.3141,23536.0
2022-06-08 13:10:00,135.75,135.81,135.55,135.64,44387.0,132.3044,132.3628,132.1094,132.1972,44387.0
2022-06-08 13:20:00,135.64,135.69,135.5,135.51,21397.0,132.1972,132.2459,132.0607,132.0705,21397.0
2022-06-08 13:30:00,135.49,135.49,135.25,135.32,42399.0,132.051,132.051,131.8171,131.8853,42399.0
2022-06-08 13:40:00,135.31,135.73,135.31,135.73,35604.0,131.8755,132.2849,131.8755,132.2849,35604.0
2022-06-08 13:50:00,135.73,135.84,135.65,135.66,39756.0,132.2849,132.3921,132.2069,132.2167,39756.0
2022-06-08 14:00:00,135.62,135.69,135.38,135.42,31717.0,132.1777,132.2459,131.9438,131.9827,31717.0
2022-06-08 14:10:00,135.43,135.55,135.1,135.15,59607.0,131.9925,132.1094,131.6709,131.7196,59607.0
2022-06-08 14:20:00,135.14,135.16,134.74,134.83,42491.0,131.7099,131.7293,131.32,131.4077,42491.0
2022-06-08 14:30:00,134.84,135.02,134.74,134.87,35904.0,131.4175,131.5929,131.32,131.4467,35904.0
2022-06-08 14:40:00,134.88,134.93,134.78,134.82,52134.0,131.4565,131.5052,131.359,131.398,52134.0
2022-06-08 14:50:00,134.83,134.84,134.68,134.73,33438.0,131.4077,131.4175,131.2615,131.3103,33438.0
2022-06-08 15:00:00,134.74,134.75,134.55,134.61,43400.0,131.32,131.3298,131.1348,131.1933,43400.0
2022-06-08 15:10:00,134.56,134.75,134.54,134.72,53465.0,131.1446,131.3298,131.1251,131.3005,53465.0
2022-06-08 15:20:00,134.7,135.02,134.7,135.0,66105.0,131.281,131.5929,131.281,131.5734,66105.0
2022-06-08 15:30:00,135.02,135.52,135.0,135.32,210870.0,131.5929,132.0802,131.5734,131.8853,210870.0
2022-06-08 15:40:00,135.31,135.43,135.1,135.13,94718.0,131.8755,131.9925,131.6709,131.7001,94718.0
2022-06-08 15:50:00,135.15,135.27,134.91,135.24,267803.0,131.7196,131.8366,131.4857,131.8073,267803.0
2022-06-09 09:30:00,134.47,135.21,133.87,134.82,84049.0,131.0569,131.7781,130.4721,131.398,84049.0
2022-06-09 09:40:00,134.84,135.11,134.56,135.11,24585.0,131.4175,131.6806,131.1446,131.6806,24585.0
2022-06-09 09:50:00,135.06,136.0,134.97,135.7,85340.0,131.6319,132.548,131.5442,132.2556,85340.0
2022-06-09 10:00:00,135.6,135.96,135.28,135.34,34311.0,132.1582,132.509,131.8463,131.9048,34311.0
2022-06-09 10:10:00,135.34,135.82,135.24,135.51,19455.0,131.9048,132.3726,131.8073,132.0705,19455.0
2022-06-09 10:20:00,135.54,135.6,135.31,135.6,9498.0,132.0997,132.1582,131.8755,132.1582,9498.0
2022-06-09 10:30:00,135.64,135.86,135.46,135.65,21431.0,132.1972,132.4116,132.0217,132.2069,21431.0
2022-06-09 10:40:00,135.65,135.65,135.12,135.24,17446.0,132.2069,132.2069,131.6904,131.8073,17446.0
2022-06-09 10:50:00,135.25,135.27,134.94,135.14,20861.0,131.8171,131.8366,131.5149,131.7099,20861.0
2022-06-09 11:00:00,135.08,135.17,134.79,134.89,21883.0,131.6514,131.7391,131.3687,131.4662,21883.0
2022-06-09 11:10:00,134.97,135.01,134.79,134.81,16033.0,131.5442,131.5832,131.3687,131.3882,16033.0
2022-06-09 11:20:00,134.83,135.02,134.78,134.94,13743.0,131.4077,131.5929,131.359,131.5149,13743.0
2022-06-09 11:30:00,134.97,135.21,134.91,135.18,51354.0,131.5442,131.7781,131.4857,131.7488,51354.0
2022-06-09 11:40:00,135.26,135.76,135.26,135.53,70004.0,131.8268,132.3141,131.8268,132.09,70004.0
2022-06-09 11:50:00,135.51,135.79,135.4,135.75,26144.0,132.0705,132.3434,131.9633,132.3044,26144.0
2022-06-09 12:00:00,135.74,135.79,135.39,135.43,14077.0,132.2946,132.3434,131.9535,131.9925,14077.0
2022-06-09 12:10:00,135.39,135.43,135.17,135.28,11245.0,131.9535,131.9925,131.7391,131.8463,11245.0
2022-06-09 12:20:00,135.3,135.65,135.27,135.64,15150.0,131.8658,132.2069,131.8366,132.1972,15150.0
2022-06-09 12:30:00,135.67,135.8,135.57,135.65,24357.0,132.2264,132.3531,132.1289,132.2069,24357.0
2022-06-09 12:40:00,135.64,135.77,135.63,135.72,11670.0,132.1972,132.3239,132.1874,132.2751,11670.0
2022-06-09 12:50:00,135.73,135.8,135.43,135.73,134372.0,132.2849,132.3531,131.9925,132.2849,134372.0
2022-06-09 13:00:00,135.75,135.75,135.5,135.63,39209.0,132.3044,132.3044,132.0607,132.1874,39209.0
2022-06-09 13:10:00,135.66,136.0,135.65,135.99,20826.0,132.2167,132.548,132.2069,132.5383,20826.0
2022-06-09 13:20:00,136.03,136.1,135.7,135.71,12037.0,132.5773,132.6455,132.2556,132.2654,12037.0
2022-06-09 13:30:00,135.77,135.77,135.48,135.65,48568.0,132.3239,132.3239,132.0412,132.2069,48568.0
2022-06-09 13:40:00,135.63,135.63,135.31,135.41,25548.0,132.1874,132.1874,131.8755,131.973,25548.0
2022-06-09 13:50:00,135.38,135.5,135.28,135.47,24786.0,131.9438,132.0607,131.8463,132.0315,24786.0
2022-06-09 14:00:00,135.46,135.48,135.25,135.4,26787.0,132.0217,132.0412,131.8171,131.9633,26787.0
2022-06-09 14:10:00,135.37,135.48,135.25,135.38,22994.0,131.934,132.0412,131.8171,131.9438,22994.0
2022-06-09 14:20:00,135.4,135.4,135.08,135.34,25438.0,131.9633,131.9633,131.6514,131.9048,25438.0
2022-06-09 14:30:00,135.31,135.34,135.09,135.12,19350.0,131.8755,131.9048,131.6611,131.6904,19350.0
2022-06-09 14:40:00,135.12,135.25,135.04,135.18,17641.0,131.6904,131.8171,131.6124,131.7488,17641.0
2022-06-09 14:50:00,135.15,135.22,134.85,134.85,33462.0,131.7196,131.7878,131.4272,131.4272,33462.0
2022-06-09 15:00:00,134.83,134.89,134.4,134.4,33061.0,131.4077,131.4662,130.9886,130.9886,33061.0
2022-06-09 15:10:00,134.39,134.5,134.27,134.43,30582.0,130.9789,131.0861,130.8619,131.0179,30582.0
2022-06-09 15:20:00,134.44,134.49,134.03,134.11,50616.0,131.0276,131.0764,130.628,130.706,50616.0
2022-06-09 15:30:00,134.08,134.16,133.76,133.77,65405.0,130.6768,130.7547,130.3649,130.3746,65405.0
2022-06-09 15:40:00,133.78,133.79,133.22,133.34,87567.0,130.3844,130.3941,129.8386,129.9555,87567.0
2022-06-09 15:50:00,133.33,133.46,132.93,133.01,318188.0,129.9458,130.0725,129.5559,129.6339,318188.0
2022-06-10 09:30:00,131.24,131.68,130.54,131.18,101371.0,127.9088,128.3377,127.2266,127.8504,101371.0
2022-06-10 09:40:00,131.04,131.7,131.04,131.18,36221.0,127.7139,128.3572,127.7139,127.8504,36221.0
2022-06-10 09:50:00,131.16,131.34,130.87,131.21,48083.0,127.8309,128.0063,127.5482,127.8796,48083.0
2022-06-10 10:00:00,131.23,131.23,129.5,129.62,156127.0,127.8991,127.8991,126.213,126.33,156127.0
2022-06-10 10:10:00,129.58,129.97,129.39,129.64,77914.0,126.291,126.6711,126.1058,126.3495,77914.0
2022-06-10 10:20:00,129.67,129.86,129.41,129.66,50853.0,126.3787,126.5639,126.1253,126.3689,50853.0
2022-06-10 10:30:00,129.65,130.05,129.56,129.74,37688.0,126.3592,126.7491,126.2715,126.4469,37688.0
2022-06-10 10:40:00,129.74,130.26,129.66,130.13,69524.0,126.4469,126.9537,126.3689,126.827,69524.0
2022-06-10 10:50:00,130.14,130.66,130.13,130.4,37897.0,126.8368,127.3436,126.827,127.0902,37897.0
2022-06-10 11:00:00,130.4,130.86,130.39,130.86,43779.0,127.0902,127.5385,127.0804,127.5385,43779.0
2022-06-10 11:10:00,130.83,131.2,130.79,131.2,31760.0,127.5093,127.8699,127.4703,127.8699,31760.0
2022-06-10 11:20:00,131.19,131.25,130.59,130.67,60882.0,127.8601,127.9186,127.2753,127.3533,60882.0
2022-06-10 11:30:00,130.63,130.63,130.14,130.3,22014.0,127.3143,127.3143,126.8368,126.9927,22014.0
2022-06-10 11:40:00,130.3,130.74,130.29,130.58,15586.0,126.9927,127.4215,126.983,127.2656,15586.0
2022-06-10 11:50:00,130.54,130.69,130.38,130.5,17370.0,127.2266,127.3728,127.0707,127.1876,17370.0
2022-06-10 12:00:00,130.5,130.8,130.44,130.79,15501.0,127.1876,127.48,127.1292,127.4703,15501.0
2022-06-10 12:10:00,130.87,130.9,130.57,130.65,23412.0,127.5482,127.5775,127.2559,127.3338,23412.0
2022-06-10 12:20:00,130.69,130.71,130.44,130.69,15367.0,127.3728,127.3923,127.1292,127.3728,15367.0
2022-06-10 12:30:00,130.75,131.26,130.75,131.19,24825.0,127.4313,127.9283,127.4313,127.8601,24825.0
2022-06-10 12:40:00,131.19,131.37,131.08,131.15,13833.0,127.8601,128.0355,127.7529,127.8211,13833.0
2022-06-10 12:50:00,131.1,131.15,130.93,131.13,10733.0,127.7724,127.8211,127.6067,127.8016,10733.0
2022-06-10 13:00:00,131.09,131.11,130.84,130.97,13978.0,127.7627,127.7821,127.519,127.6457,13978.0
2022-06-10 13:10:00,130.98,131.21,130.88,131.21,18064.0,127.6554,127.8796,127.558,127.8796,18064.0
2022-06-10 13:20:00,131.24,131.45,131.23,131.35,15064.0,127.9088,128.1135,127.8991,128.0161,15064.0
2022-06-10 13:30:00,131.34,131.56,131.2,131.52,19697.0,128.0063,128.2207,127.8699,128.1817,19697.0
2022-06-10 13:40:00,131.52,131.87,131.38,131.8,17545.0,128.1817,128.5229,128.0453,128.4546,17545.0
2022-06-10 13:50:00,131.88,131.96,131.45,131.67,21310.0,128.5326,128.6106,128.1135,128.3279,21310.0
2022-06-10 14:00:00,131.66,131.66,131.24,131.24,42105.0,128.3182,128.3182,127.9088,127.9088,42105.0
2022-06-10 14:10:00,131.27,131.51,131.23,131.47,26220.0,127.9381,128.172,127.8991,128.133,26220.0
2022-06-10 14:20:00,131.49,131.52,131.18,131.18,32202.0,128.1525,128.1817,127.8504,127.8504,32202.0
2022-06-10 14:30:00,131.16,131.27,131.09,131.13,29471.0,127.8309,127.9381,127.7627,127.8016,29471.0
2022-06-10 14:40:00,131.12,131.39,130.91,131.38,16018.0,127.7919,128.055,127.5872,128.0453,16018.0
2022-06-10 14:50:00,131.38,131.69,131.32,131.62,13480.0,128.0453,128.3474,127.9868,128.2792,13480.0
2022-06-10 15:00:00,131.57,131.73,131.2,131.37,45688.0,128.2305,128.3864,127.8699,128.0355,45688.0
2022-06-10 15:10:00,131.36,131.83,131.34,131.71,41692.0,128.0258,128.4839,128.0063,128.3669,41692.0
2022-06-10 15:20:00,131.71,131.92,131.28,131.75,38167.0,128.3669,128.5716,127.9478,128.4059,38167.0
2022-06-10 15:30:00,131.76,131.92,131.63,131.7,76911.0,128.4156,128.5716,128.2889,128.3572,76911.0
2022-06-10 15:40:00,131.69,131.7,130.65,130.65,92964.0,128.3474,128.3572,127.3338,127.3338,92964.0
2022-06-10 15:50:00,130.62,130.92,130.45,130.47,387218.0,127.3046,127.597,127.1389,127.1584,387218.0
2022-06-13 09:30:00,128.83,128.92,127.89,127.89,120044.0,125.56,125.6477,124.6439,124.6439,120044.0
2022-06-13 09:40:00,127.92,128.62,127.81,128.38,43932.0,124.6731,125.3553,124.5659,125.1214,43932.0
2022-06-13 09:50:00,128.44,128.7,128.28,128.28,43902.0,125.1799,125.4333,125.024,125.024,43902.0
2022-06-13 10:00:00,128.29,128.39,127.7,127.73,55938.0,125.0337,125.1312,124.4587,124.4879,55938.0
2022-06-13 10:10:00,127.72,127.83,126.73,126.83,66876.0,124.4782,124.5854,123.5133,123.6108,66876.0
2022-06-13 10:20:00,126.79,127.52,126.72,127.52,113566.0,123.5718,124.2833,123.5036,124.2833,113566.0
2022-06-13 10:30:00,127.47,127.63,127.28,127.35,31961.0,124.2345,124.3905,124.0494,124.1176,31961.0
2022-06-13 10:40:00,127.35,127.51,127.0,127.33,39790.0,124.1176,124.2735,123.7765,124.0981,39790.0
2022-06-13 10:50:00,127.35,127.67,127.27,127.39,62667.0,124.1176,124.4295,124.0396,124.1566,62667.0
2022-06-13 11:00:00,127.39,127.42,127.01,127.25,70981.0,124.1566,124.1858,123.7862,124.0201,70981.0
2022-06-13 11:10:00,127.25,127.58,127.07,127.56,34754.0,124.0201,124.3417,123.8447,124.3223,34754.0
2022-06-13 11:20:00,127.58,127.76,127.47,127.49,35965.0,124.3417,124.5172,124.2345,124.254,35965.0
2022-06-13 11:30:00,127.5,127.86,127.5,127.86,53986.0,124.2638,124.6146,124.2638,124.6146,53986.0
2022-06-13 11:40:00,127.86,128.2,127.86,128.01,28817.0,124.6146,124.946,124.6146,124.7608,28817.0
2022-06-13 11:50:00,127.98,128.09,127.63,127.95,70895.0,124.7316,124.8388,124.3905,124.7024,70895.0
2022-06-13 12:00:00,127.95,128.23,127.67,127.86,25845.0,124.7024,124.9752,124.4295,124.6146,25845.0
2022-06-13 12:10:00,127.84,128.15,127.73,127.86,41961.0,124.5951,124.8973,124.4879,124.6146,41961.0
2022-06-13 12:20:00,127.88,127.92,127.55,127.62,30453.0,124.6341,124.6731,124.3125,124.3807,30453.0
2022-06-13 12:30:00,127.57,128.48,127.52,128.37,43510.0,124.332,125.2189,124.2833,125.1117,43510.0
2022-06-13 12:40:00,128.33,128.36,127.82,127.83,20874.0,125.0727,125.1019,124.5757,124.5854,20874.0
2022-06-13 12:50:00,127.82,127.87,127.15,127.15,43220.0,124.5757,124.6244,123.9227,123.9227,43220.0
2022-06-13 13:00:00,127.12,127.15,126.71,126.75,47077.0,123.8934,123.9227,123.4938,123.5328,47077.0
2022-06-13 13:10:00,126.76,126.76,126.43,126.51,28142.0,123.5426,123.5426,123.2209,123.2989,28142.0
2022-06-13 13:20:00,126.51,126.51,126.0,126.03,66531.0,123.2989,123.2989,122.8018,122.8311,66531.0
2022-06-13 13:30:00,126.0,126.11,125.76,126.11,37451.0,122.8018,122.9091,122.5679,122.9091,37451.0
2022-06-13 13:40:00,126.11,126.86,126.11,126.86,23104.0,122.9091,123.64,122.9091,123.64,23104.0
2022-06-13 13:50:00,126.89,126.92,126.4,126.64,17990.0,123.6693,123.6985,123.1917,123.4256,17990.0
2022-06-13 14:00:00,126.61,126.61,126.03,126.05,21062.0,123.3964,123.3964,122.8311,122.8506,21062.0
2022-06-13 14:10:00,126.0,126.07,125.75,125.84,28385.0,122.8018,122.8701,122.5582,122.6459,28385.0
2022-06-13 14:20:00,125.86,126.03,125.68,125.71,31991.0,122.6654,122.8311,122.49,122.5192,31991.0
2022-06-13 14:30:00,125.7,125.9,125.27,125.69,39246.0,122.5095,122.7044,122.0904,122.4997,39246.0
2022-06-13 14:40:00,125.74,125.87,125.57,125.63,52865.0,122.5484,122.6751,122.3828,122.4412,52865.0
2022-06-13 14:50:00,125.59,125.61,125.08,125.17,36442.0,122.4023,122.4217,121.9052,121.9929,36442.0
2022-06-13 15:00:00,125.16,125.47,125.11,125.26,49605.0,121.9832,122.2853,121.9344,122.0806,49605.0
2022-06-13 15:10:00,125.26,125.69,124.8,125.41,71307.0,122.0806,122.4997,121.6323,122.2268,71307.0
2022-06-13 15:20:00,125.39,125.5,124.92,124.99,76621.0,122.2073,122.3145,121.7493,121.8175,76621.0
2022-06-13 15:30:00,124.97,125.0,124.58,124.62,75875.0,121.798,121.8272,121.4179,121.4569,75875.0
2022-06-13 15:40:00,124.66,124.75,124.48,124.56,114759.0,121.4959,121.5836,121.3204,121.3984,114759.0
2022-06-13 15:50:00,124.56,124.91,124.29,124.57,527815.0,121.3984,121.7395,121.1353,121.4081,527815.0
2022-06-14 09:30:00,125.01,125.51,124.77,125.29,170995.0,121.837,122.3243,121.6031,122.1099,170995.0
2022-06-14 09:40:00,125.25,125.56,125.01,125.08,67654.0,122.0709,122.373,121.837,121.9052,67654.0
2022-06-14 09:50:00,125.04,125.22,124.7,125.19,25158.0,121.8662,122.0416,121.5348,122.0124,25158.0
2022-06-14 10:00:00,125.15,125.8,125.06,125.21,95144.0,121.9734,122.6069,121.8857,122.0319,95144.0
2022-06-14 10:10:00,125.18,125.37,124.77,125.27,59636.0,122.0027,122.1878,121.6031,122.0904,59636.0
2022-06-14 10:20:00,125.23,125.53,125.07,125.45,114528.0,122.0514,122.3438,121.8955,122.2658,114528.0
2022-06-14 10:30:00,125.46,125.87,125.24,125.74,104586.0,122.2756,122.6751,122.0611,122.5484,104586.0
2022-06-14 10:40:00,125.73,126.52,125.68,126.52,66628.0,122.5387,123.3086,122.49,123.3086,66628.0
2022-06-14 10:50:00,126.52,126.78,126.41,126.43,113263.0,123.3086,123.562,123.2014,123.2209,113263.0
2022-06-14 11:00:00,126.39,126.53,126.08,126.1,91405.0,123.1819,123.3184,122.8798,122.8993,91405.0
2022-06-14 11:10:00,126.06,126.2,125.73,126.2,80822.0,122.8603,122.9968,122.5387,122.9968,80822.0
2022-06-14 11:20:00,126.17,126.61,126.03,126.43,100198.0,122.9675,123.3964,122.8311,123.2209,100198.0
2022-06-14 11:30:00,126.45,127.04,126.27,126.75,58796.0,123.2404,123.8155,123.065,123.5328,58796.0
2022-06-14 11:40:00,126.76,126.82,126.41,126.42,59308.0,123.5426,123.601,123.2014,123.2112,59308.0
2022-06-14 11:50:00,126.42,126.58,126.07,126.35,60854.0,123.2112,123.3671,122.8701,123.143,60854.0
2022-06-14 12:00:00,126.33,126.35,125.89,126.0,37667.0,123.1235,123.143,122.6946,122.8018,37667.0
2022-06-14 12:10:00,126.03,126.14,125.76,126.14,21768.0,122.8311,122.9383,122.5679,122.9383,21768.0
2022-06-14 12:20:00,126.09,126.23,125.88,126.01,19191.0,122.8896,123.026,122.6849,122.8116,19191.0
2022-06-14 12:30:00,126.02,126.05,125.54,125.56,21440.0,122.8213,122.8506,122.3535,122.373,21440.0
2022-06-14 12:40:00,125.57,125.74,125.5,125.61,32520.0,122.3828,122.5484,122.3145,122.4217,32520.0
2022-06-14 12:50:00,125.59,126.09,125.41,126.09,35537.0,122.4023,122.8896,122.2268,122.8896,35537.0
2022-06-14 13:00:00,126.1,126.14,125.79,126.14,24598.0,122.8993,122.9383,122.5972,122.9383,24598.0
2022-06-14 13:10:00,126.1,126.23,125.8,126.18,27962.0,122.8993,123.026,122.6069,122.9773,27962.0
2022-06-14 13:20:00,126.13,126.38,126.01,126.05,29116.0,122.9285,123.1722,122.8116,122.8506,29116.0
2022-06-14 13:30:00,126.03,126.11,125.68,125.7,44324.0,122.8311,122.9091,122.49,122.5095,44324.0
2022-06-14 13:40:00,125.7,125.8,125.26,125.42,33260.0,122.5095,122.6069,122.0806,122.2366,33260.0
2022-06-14 13:50:00,125.4,125.47,125.1,125.29,19449.0,122.2171,122.2853,121.9247,122.1099,19449.0
2022-06-14 14:00:00,125.27,125.39,125.08,125.27,31981.0,122.0904,122.2073,121.9052,122.0904,31981.0
2022-06-14 14:10:00,125.25,125.25,124.72,124.82,44422.0,122.0709,122.0709,121.5543,121.6518,44422.0
2022-06-14 14:20:00,124.8,124.92,124.68,124.73,19835.0,121.6323,121.7493,121.5154,121.5641,19835.0
2022-06-14 14:30:00,124.7,124.7,124.28,124.33,102115.0,121.5348,121.5348,121.1255,121.1742,102115.0
2022-06-14 14:40:00,124.3,124.35,123.87,123.94,44266.0,121.145,121.1937,120.7259,120.7941,44266.0
2022-06-14 14:50:00,123.92,123.92,123.4,123.53,70258.0,120.7746,120.7746,120.2678,120.3945,70258.0
2022-06-14 15:00:00,123.51,123.78,123.41,123.52,82156.0,120.375,120.6382,120.2776,120.3848,82156.0
2022-06-14 15:10:00,123.52,123.57,123.11,123.35,74056.0,120.3848,120.4335,119.9852,120.2191,74056.0
2022-06-14 15:20:00,123.34,124.1,123.33,124.09,82838.0,120.2094,120.9501,120.1996,120.9403,82838.0
2022-06-14 15:30:00,124.08,125.12,124.07,125.04,82554.0,120.9306,121.9442,120.9208,121.8662,82554.0
2022-06-14 15:40:00,125.05,125.49,125.03,125.47,129436.0,121.876,122.3048,121.8565,122.2853,129436.0
2022-06-14 15:50:00,125.46,125.55,124.8,124.94,417117.0,122.2756,122.3633,121.6323,121.7688,417117.0
2022-06-15 09:30:00,126.31,127.65,126.29,127.08,126503.0,123.104,124.41,123.0845,123.8544,126503.0
2022-06-15 09:40:00,127.0,127.41,126.69,126.83,93256.0,123.7765,124.1761,123.4743,123.6108,93256.0
2022-06-15 09:50:00,126.9,127.02,126.45,126.58,49793.0,123.679,123.796,123.2404,123.3671,49793.0
2022-06-15 10:00:00,126.57,127.03,126.5,126.79,34036.0,123.3574,123.8057,123.2892,123.5718,34036.0
2022-06-15 10:10:00,126.68,126.85,126.53,126.69,29098.0,123.4646,123.6303,123.3184,123.4743,29098.0
2022-06-15 10:20:00,126.66,126.66,126.27,126.28,27319.0,123.4451,123.4451,123.065,123.0747,27319.0
2022-06-15 10:30:00,126.29,126.31,125.82,125.88,29506.0,123.0845,123.104,122.6264,122.6849,29506.0
2022-06-15 10:40:00,125.85,125.87,125.42,125.58,31198.0,122.6557,122.6751,122.2366,122.3925,31198.0
2022-06-15 10:50:00,125.57,125.65,125.25,125.27,33628.0,122.3828,122.4607,122.0709,122.0904,33628.0
2022-06-15 11:00:00,125.28,125.4,124.78,124.88,41507.0,122.1001,122.2171,121.6128,121.7103,41507.0
2022-06-15 11:10:00,124.88,124.88,124.46,124.71,34736.0,121.7103,121.7103,121.3009,121.5446,34736.0
2022-06-15 11:20:00,124.68,125.13,124.57,125.1,27931.0,121.5154,121.9539,121.4081,121.9247,27931.0
2022-06-15 11:30:00,125.1,125.23,124.96,125.21,35779.0,121.9247,122.0514,121.7882,122.0319,35779.0
2022-06-15 11:40:00,125.19,125.44,125.01,125.08,21769.0,122.0124,122.2561,121.837,121.9052,21769.0
2022-06-15 11:50:00,125.07,125.25,124.93,125.23,19260.0,121.8955,122.0709,121.759,122.0514,19260.0
2022-06-15 12:00:00,125.22,125.34,125.08,125.18,15987.0,122.0416,122.1586,121.9052,122.0027,15987.0
2022-06-15 12:10:00,125.14,125.45,125.01,125.45,25070.0,121.9637,122.2658,121.837,122.2658,25070.0
2022-06-15 12:20:00,125.44,125.63,125.37,125.49,42344.0,122.2561,122.4412,122.1878,122.3048,42344.0
2022-06-15 12:30:00,125.49,125.66,125.35,125.37,40363.0,122.3048,122.4705,122.1683,122.1878,40363.0
2022-06-15 12:40:00,125.37,125.54,125.24,125.5,31730.0,122.1878,122.3535,122.0611,122.3145,31730.0
2022-06-15 12:50:00,125.51,125.54,125.34,125.4,20624.0,122.3243,122.3535,122.1586,122.2171,20624.0
2022-06-15 13:00:00,125.39,125.5,125.35,125.5,15328.0,122.2073,122.3145,122.1683,122.3145,15328.0
2022-06-15 13:10:00,125.48,125.64,125.43,125.62,14918.0,122.295,122.451,122.2463,122.4315,14918.0
2022-06-15 13:20:00,125.62,125.95,125.52,125.91,35822.0,122.4315,122.7531,122.334,122.7141,35822.0
2022-06-15 13:30:00,125.93,126.27,125.88,126.23,28121.0,122.7336,123.065,122.6849,123.026,28121.0
2022-06-15 13:40:00,126.22,126.28,125.84,125.84,25451.0,123.0163,123.0747,122.6459,122.6459,25451.0
2022-06-15 13:50:00,125.83,126.48,125.67,126.25,36500.0,122.6362,123.2697,122.4802,123.0455,36500.0
2022-06-15 14:00:00,126.19,126.98,124.98,125.63,60280.0,122.987,123.757,121.8077,122.4412,60280.0
2022-06-15 14:10:00,125.59,126.06,125.19,125.69,30909.0,122.4023,122.8603,122.0124,122.4997,30909.0
2022-06-15 14:20:00,125.68,125.98,125.22,125.23,66790.0,122.49,122.7824,122.0416,122.0514,66790.0
2022-06-15 14:30:00,125.28,126.64,124.49,126.02,87185.0,122.1001,123.4256,121.3302,122.8213,87185.0
2022-06-15 14:40:00,126.02,127.92,125.85,127.14,110377.0,122.8213,124.6731,122.6557,123.9129,110377.0
2022-06-15 14:50:00,127.21,127.6,126.22,126.32,72275.0,123.9811,124.3612,123.0163,123.1137,72275.0
2022-06-15 15:00:00,126.27,127.15,126.27,127.05,60606.0,123.065,123.9227,123.065,123.8252,60606.0
2022-06-15 15:10:00,127.08,127.22,126.29,126.85,63216.0,123.8544,123.9909,123.0845,123.6303,63216.0
2022-06-15 15:20:00,126.81,127.8,126.8,127.7,62894.0,123.5913,124.5562,123.5815,124.4587,62894.0
2022-06-15 15:30:00,127.66,128.11,127.2,127.22,91335.0,124.4197,124.8583,123.9714,123.9909,91335.0
2022-06-15 15:40:00,127.18,127.22,126.75,127.21,118369.0,123.9519,123.9909,123.5328,123.9811,118369.0
2022-06-15 15:50:00,127.19,127.31,126.36,126.53,383251.0,123.9616,124.0786,123.1527,123.3184,383251.0
2022-06-16 09:30:00,124.91,125.56,124.53,125.0,157770.0,121.7395,122.373,121.3692,121.8272,157770.0
2022-06-16 09:40:00,124.96,125.37,124.78,125.02,49897.0,121.7882,122.1878,121.6128,121.8467,49897.0
2022-06-16 09:50:00,125.02,125.04,123.37,123.47,172555.0,121.8467,121.8662,120.2386,120.3361,172555.0
2022-06-16 10:00:00,123.45,123.52,122.91,122.95,61077.0,120.3166,120.3848,119.7903,119.8293,61077.0
2022-06-16 10:10:00,122.9,122.9,122.0,122.4,137789.0,119.7805,119.7805,118.9034,119.2932,137789.0
2022-06-16 10:20:00,122.27,122.94,122.27,122.76,55086.0,119.1665,119.8195,119.1665,119.6441,55086.0
2022-06-16 10:30:00,122.7,123.02,122.65,122.71,159162.0,119.5856,119.8975,119.5369,119.5954,159162.0
2022-06-16 10:40:00,122.72,122.73,121.92,121.94,64219.0,119.6051,119.6148,118.8254,118.8449,64219.0
2022-06-16 10:50:00,121.94,122.08,121.8,121.84,42107.0,118.8449,118.9813,118.7085,118.7474,42107.0
2022-06-16 11:00:00,121.87,122.07,121.76,122.0,30773.0,118.7767,118.9716,118.6695,118.9034,30773.0
2022-06-16 11:10:00,121.99,122.75,121.95,122.72,108316.0,118.8936,119.6343,118.8546,119.6051,108316.0
2022-06-16 11:20:00,122.72,122.98,122.62,122.85,112398.0,119.6051,119.8585,119.5076,119.7318,112398.0
2022-06-16 11:30:00,122.85,123.07,122.7,123.05,48181.0,119.7318,119.9462,119.5856,119.9267,48181.0
2022-06-16 11:40:00,123.03,123.03,122.53,122.65,29071.0,119.9072,119.9072,119.4199,119.5369,29071.0
2022-06-16 11:50:00,122.7,123.06,122.46,123.06,24688.0,119.5856,119.9365,119.3517,119.9365,24688.0
2022-06-16 12:00:00,123.07,123.16,122.77,122.86,31204.0,119.9462,120.0339,119.6538,119.7415,31204.0
2022-06-16 12:10:00,122.85,123.3,122.83,123.13,45902.0,119.7318,120.1704,119.7123,120.0047,45902.0
2022-06-16 12:20:00,123.12,123.83,123.05,123.81,43969.0,119.9949,120.6869,119.9267,120.6674,43969.0
2022-06-16 12:30:00,123.8,123.97,123.49,123.66,56705.0,120.6577,120.8234,120.3556,120.5212,56705.0
2022-06-16 12:40:00,123.67,124.25,123.64,124.17,60930.0,120.531,121.0963,120.5017,121.0183,60930.0
2022-06-16 12:50:00,124.18,124.45,124.09,124.45,81883.0,121.028,121.2912,120.9403,121.2912,81883.0
2022-06-16 13:00:00,124.48,124.65,124.27,124.5,61464.0,121.3204,121.4861,121.1158,121.3399,61464.0
2022-06-16 13:10:00,124.51,124.98,124.46,124.75,89523.0,121.3497,121.8077,121.3009,121.5836,89523.0
2022-06-16 13:20:00,124.73,124.95,124.24,124.73,37791.0,121.5641,121.7785,121.0865,121.5641,37791.0
2022-06-16 13:30:00,124.7,124.95,124.46,124.77,48533.0,121.5348,121.7785,121.3009,121.6031,48533.0
2022-06-16 13:40:00,124.77,125.02,124.7,124.98,106676.0,121.6031,121.8467,121.5348,121.8077,106676.0
2022-06-16 13:50:00,124.99,125.24,124.87,124.94,68287.0,121.8175,122.0611,121.7005,121.7688,68287.0
2022-06-16 14:00:00,124.96,125.33,124.89,125.07,49926.0,121.7882,122.1489,121.72,121.8955,49926.0
2022-06-16 14:10:00,125.08,125.21,124.63,124.68,92939.0,121.9052,122.0319,121.4666,121.5154,92939.0
2022-06-16 14:20:00,124.65,124.8,124.33,124.34,71189.0,121.4861,121.6323,121.1742,121.184,71189.0
2022-06-16 14:30:00,124.29,124.48,124.07,124.13,44662.0,121.1353,121.3204,120.9208,120.9793,44662.0
2022-06-16 14:40:00,124.15,124.45,123.76,123.78,43539.0,120.9988,121.2912,120.6187,120.6382,43539.0
2022-06-16 14:50:00,123.79,123.96,123.67,123.94,41672.0,120.6479,120.8136,120.531,120.7941,41672.0
2022-06-16 15:00:00,123.91,124.6,123.91,124.59,51500.0,120.7649,121.4374,120.7649,121.4276,51500.0
2022-06-16 15:10:00,124.66,124.74,124.12,124.34,58787.0,121.4959,121.5738,120.9696,121.184,58787.0
2022-06-16 15:20:00,124.45,124.75,124.42,124.51,65889.0,121.2912,121.5836,121.262,121.3497,65889.0
2022-06-16 15:30:00,124.49,124.69,123.9,124.12,108190.0,121.3302,121.5251,120.7552,120.9696,108190.0
2022-06-16 15:40:00,124.13,124.34,123.8,123.9,120057.0,120.9793,121.184,120.6577,120.7552,120057.0
2022-06-16 15:50:00,123.92,124.29,123.6,124.28,492358.0,120.7746,121.1353,120.4628,121.1255,492358.0
2022-06-17 09:30:00,125.64,126.95,124.98,126.86,1160046.0,122.451,123.7277,121.8077,123.64,1160046.0
2022-06-17 09:40:00,126.85,128.69,126.85,127.95,130872.0,123.6303,125.4236,123.6303,124.7024,130872.0
2022-06-17 09:50:00,127.91,129.1,127.85,128.42,153567.0,124.6634,125.8232,124.6049,125.1604,153567.0
2022-06-17 10:00:00,128.33,128.35,127.51,127.74,50447.0,125.0727,125.0922,124.2735,124.4977,50447.0
2022-06-17 10:10:00,127.72,127.96,127.31,127.38,65870.0,124.4782,124.7121,124.0786,124.1468,65870.0
2022-06-17 10:20:00,127.41,127.43,126.77,126.92,105519.0,124.1761,124.1956,123.5523,123.6985,105519.0
2022-06-17 10:30:00,126.92,126.98,126.05,126.65,74038.0,123.6985,123.757,122.8506,123.4353,74038.0
2022-06-17 10:40:00,126.65,126.75,126.2,126.33,47404.0,123.4353,123.5328,122.9968,123.1235,47404.0
2022-06-17 10:50:00,126.27,126.43,126.04,126.39,70244.0,123.065,123.2209,122.8408,123.1819,70244.0
2022-06-17 11:00:00,126.36,127.53,126.33,127.53,61942.0,123.1527,124.293,123.1235,124.293,61942.0
2022-06-17 11:10:00,127.54,128.19,127.54,128.1,76137.0,124.3028,124.9363,124.3028,124.8485,76137.0
2022-06-17 11:20:00,128.1,128.12,127.3,127.71,47462.0,124.8485,124.868,124.0689,124.4684,47462.0
2022-06-17 11:30:00,127.79,128.19,127.23,127.43,52419.0,124.5464,124.9363,124.0006,124.1956,52419.0
2022-06-17 11:40:00,127.46,127.54,127.09,127.29,34138.0,124.2248,124.3028,123.8642,124.0591,34138.0
2022-06-17 11:50:00,127.29,127.35,126.92,127.01,55628.0,124.0591,124.1176,123.6985,123.7862,55628.0
2022-06-17 12:00:00,126.99,127.11,126.85,126.95,23851.0,123.7667,123.8837,123.6303,123.7277,23851.0
2022-06-17 12:10:00,126.97,127.59,126.88,127.49,37622.0,123.7472,124.3515,123.6595,124.254,37622.0
2022-06-17 12:20:00,127.49,127.56,127.27,127.45,23299.0,124.254,124.3223,124.0396,124.215,23299.0
2022-06-17 12:30:00,127.43,127.48,127.19,127.47,24539.0,124.1956,124.2443,123.9616,124.2345,24539.0
2022-06-17 12:40:00,127.49,127.51,127.17,127.36,26795.0,124.254,124.2735,123.9422,124.1273,26795.0
2022-06-17 12:50:00,127.38,127.39,127.05,127.28,25861.0,124.1468,124.1566,123.8252,124.0494,25861.0
2022-06-17 13:00:00,127.26,128.16,127.22,128.13,30881.0,124.0299,124.907,123.9909,124.8778,30881.0
2022-06-17 13:10:00,128.13,128.48,127.94,128.03,38572.0,124.8778,125.2189,124.6926,124.7803,38572.0
2022-06-17 13:20:00,127.98,128.0,127.47,127.49,21593.0,124.7316,124.7511,124.2345,124.254,21593.0
2022-06-17 13:30:00,127.53,127.55,127.27,127.55,18429.0,124.293,124.3125,124.0396,124.3125,18429.0
2022-06-17 13:40:00,127.53,127.64,127.15,127.54,51125.0,124.293,124.4002,123.9227,124.3028,51125.0
2022-06-17 13:50:00,127.58,128.05,127.57,127.9,39594.0,124.3417,124.7998,124.332,124.6536,39594.0
2022-06-17 14:00:00,127.92,128.04,127.79,128.01,24041.0,124.6731,124.7901,124.5464,124.7608,24041.0
2022-06-17 14:10:00,128.0,128.29,127.89,128.12,20798.0,124.7511,125.0337,124.6439,124.868,20798.0
2022-06-17 14:20:00,128.14,128.25,128.02,128.03,29792.0,124.8875,124.9947,124.7706,124.7803,29792.0
2022-06-17 14:30:00,128.01,128.03,127.67,127.85,57336.0,124.7608,124.7803,124.4295,124.6049,57336.0
2022-06-17 14:40:00,127.85,128.17,127.85,127.97,29224.0,124.6049,124.9168,124.6049,124.7218,29224.0
2022-06-17 14:50:00,127.95,127.98,127.59,127.73,36538.0,124.7024,124.7316,124.3515,124.4879,36538.0
2022-06-17 15:00:00,127.75,128.06,127.75,128.0,42806.0,124.5074,124.8096,124.5074,124.7511,42806.0
2022-06-17 15:10:00,128.01,128.03,127.6,127.9,47332.0,124.7608,124.7803,124.3612,124.6536,47332.0
2022-06-17 15:20:00,127.88,128.14,127.86,128.01,46392.0,124.6341,124.8875,124.6146,124.7608,46392.0
2022-06-17 15:30:00,128.01,128.03,127.51,127.59,63725.0,124.7608,124.7803,124.2735,124.3515,63725.0
2022-06-17 15:40:00,127.6,127.6,127.04,127.32,118933.0,124.3612,124.3612,123.8155,124.0883,118933.0
2022-06-17 15:50:00,127.3,128.09,127.2,127.61,470217.0,124.0689,124.8388,123.9714,124.371,470217.0
2022-06-21 09:30:00,129.46,129.73,129.08,129.52,97172.0,126.174,126.4372,125.8037,126.2325,97172.0
2022-06-21 09:40:00,129.55,130.46,129.53,130.32,54944.0,126.2617,127.1486,126.2422,127.0122,54944.0
2022-06-21 09:50:00,130.36,130.53,129.68,129.98,99639.0,127.0512,127.2169,126.3884,126.6808,99639.0
2022-06-21 10:00:00,129.97,130.07,129.01,129.14,76144.0,126.6711,126.7685,125.7354,125.8621,76144.0
2022-06-21 10:10:00,129.15,129.63,129.09,129.48,26747.0,125.8719,126.3397,125.8134,126.1935,26747.0
2022-06-21 10:20:00,129.46,129.74,129.28,129.52,67716.0,126.174,126.4469,125.9986,126.2325,67716.0
2022-06-21 10:30:00,129.53,129.85,129.15,129.84,53524.0,126.2422,126.5541,125.8719,126.5444,53524.0
2022-06-21 10:40:00,129.93,129.93,129.57,129.75,47651.0,126.6321,126.6321,126.2812,126.4567,47651.0
2022-06-21 10:50:00,129.9,130.53,129.87,130.38,33971.0,126.6029,127.2169,126.5736,127.0707,33971.0
2022-06-21 11:00:00,130.39,130.91,130.3,130.84,33282.0,127.0804,127.5872,126.9927,127.519,33282.0
2022-06-21 11:10:00,130.84,131.06,130.79,131.06,41118.0,127.519,127.7334,127.4703,127.7334,41118.0
2022-06-21 11:20:00,131.06,131.06,130.39,130.43,31546.0,127.7334,127.7334,127.0804,127.1194,31546.0
2022-06-21 11:30:00,130.4,130.54,130.33,130.39,42887.0,127.0902,127.2266,127.0219,127.0804,42887.0
2022-06-21 11:40:00,130.41,130.88,130.39,130.88,20176.0,127.0999,127.558,127.0804,127.558,20176.0
2022-06-21 11:50:00,130.88,130.93,130.67,130.86,24557.0,127.558,127.6067,127.3533,127.5385,24557.0
2022-06-21 12:00:00,130.9,131.15,130.9,130.96,29723.0,127.5775,127.8211,127.5775,127.636,29723.0
2022-06-21 12:10:00,130.98,131.17,130.93,131.12,37133.0,127.6554,127.8406,127.6067,127.7919,37133.0
2022-06-21 12:20:00,131.13,131.21,130.9,131.12,36635.0,127.8016,127.8796,127.5775,127.7919,36635.0
2022-06-21 12:30:00,131.11,131.27,131.01,131.2,21580.0,127.7821,127.9381,127.6847,127.8699,21580.0
2022-06-21 12:40:00,131.2,131.29,131.02,131.22,25555.0,127.8699,127.9576,127.6944,127.8894,25555.0
2022-06-21 12:50:00,131.24,131.28,130.98,131.06,41416.0,127.9088,127.9478,127.6554,127.7334,41416.0
2022-06-21 13:00:00,131.07,131.44,131.05,131.41,23377.0,127.7432,128.1038,127.7237,128.0745,23377.0
2022-06-21 13:10:00,131.4,131.62,131.37,131.57,36984.0,128.0648,128.2792,128.0355,128.2305,36984.0
2022-06-21 13:20:00,131.56,131.88,131.35,131.62,64136.0,128.2207,128.5326,128.0161,128.2792,64136.0
2022-06-21 13:30:00,131.62,131.68,131.4,131.4,28215.0,128.2792,128.3377,128.0648,128.0648,28215.0
2022-06-21 13:40:00,131.39,131.48,131.27,131.48,19317.0,128.055,128.1428,127.9381,128.1428,19317.0
2022-06-21 13:50:00,131.54,131.67,131.48,131.67,28091.0,128.2012,128.3279,128.1428,128.3279,28091.0
2022-06-21 14:00:00,131.66,131.96,131.51,131.88,42242.0,128.3182,128.6106,128.172,128.5326,42242.0
2022-06-21 14:10:00,131.88,132.26,131.86,132.18,81853.0,128.5326,128.903,128.5131,128.825,81853.0
2022-06-21 14:20:00,132.16,132.24,131.91,132.1,23013.0,128.8055,128.8835,128.5618,128.747,23013.0
2022-06-21 14:30:00,132.11,132.12,131.55,131.56,40826.0,128.7568,128.7665,128.211,128.2207,40826.0
2022-06-21 14:40:00,131.56,131.83,131.52,131.69,64727.0,128.2207,128.4839,128.1817,128.3474,64727.0
2022-06-21 14:50:00,131.68,132.0,131.66,132.0,30087.0,128.3377,128.6496,128.3182,128.6496,30087.0
2022-06-21 15:00:00,132.01,132.37,131.98,132.18,47757.0,128.6593,129.0102,128.6301,128.825,47757.0
2022-06-21 15:10:00,132.19,132.2,131.84,131.9,42317.0,128.8347,128.8445,128.4936,128.5521,42317.0
2022-06-21 15:20:00,131.91,131.92,131.6,131.68,38748.0,128.5618,128.5716,128.2597,128.3377,38748.0
2022-06-21 15:30:00,131.69,132.02,131.64,131.82,47868.0,128.3474,128.669,128.2987,128.4741,47868.0
2022-06-21 15:40:00,131.83,131.85,131.69,131.72,73281.0,128.4839,128.5034,128.3474,128.3767,73281.0
2022-06-21 15:50:00,131.74,132.07,131.51,131.66,376222.0,128.3962,128.7178,128.172,128.3182,376222.0
2022-06-22 09:30:00,130.28,130.91,129.02,130.65,194818.0,126.9732,127.5872,125.7452,127.3338,194818.0
2022-06-22 09:40:00,130.69,131.73,130.64,131.67,58916.0,127.3728,128.3864,127.3241,128.3279,58916.0
2022-06-22 09:50:00,131.63,132.54,131.44,132.33,54839.0,128.2889,129.1758,128.1038,128.9712,54839.0
2022-06-22 10:00:00,132.3,132.39,131.85,131.96,55454.0,128.9419,129.0297,128.5034,128.6106,55454.0
2022-06-22 10:10:00,131.96,132.99,131.86,132.94,69709.0,128.6106,129.6144,128.5131,129.5657,69709.0
2022-06-22 10:20:00,132.92,133.55,132.87,133.26,56014.0,129.5462,130.1602,129.4975,129.8776,56014.0
2022-06-22 10:30:00,133.32,133.76,133.25,133.76,38644.0,129.9361,130.3649,129.8678,130.3649,38644.0
2022-06-22 10:40:00,133.76,133.99,133.55,133.65,47409.0,130.3649,130.589,130.1602,130.2577,47409.0
2022-06-22 10:50:00,133.69,133.73,133.33,133.54,32127.0,130.2967,130.3356,129.9458,130.1505,32127.0
2022-06-22 11:00:00,133.51,133.51,132.96,133.12,23976.0,130.1212,130.1212,129.5852,129.7411,23976.0
2022-06-22 11:10:00,133.13,133.86,133.09,133.85,45076.0,129.7509,130.4623,129.7119,130.4526,45076.0
2022-06-22 11:20:00,133.85,133.95,133.65,133.91,21571.0,130.4526,130.5501,130.2577,130.5111,21571.0
2022-06-22 11:30:00,133.86,134.04,133.64,133.71,40335.0,130.4623,130.6378,130.2479,130.3162,40335.0
2022-06-22 11:40:00,133.74,133.75,133.26,133.46,94182.0,130.3454,130.3551,129.8776,130.0725,94182.0
2022-06-22 11:50:00,133.39,133.39,133.02,133.29,24719.0,130.0043,130.0043,129.6437,129.9068,24719.0
2022-06-22 12:00:00,133.27,133.81,133.27,133.6,51452.0,129.8873,130.4136,129.8873,130.2089,51452.0
2022-06-22 12:10:00,133.61,134.11,133.46,134.09,39417.0,130.2187,130.706,130.0725,130.6865,39417.0
2022-06-22 12:20:00,134.09,134.13,133.75,133.95,45124.0,130.6865,130.7255,130.3551,130.5501,45124.0
2022-06-22 12:30:00,133.95,134.36,133.94,134.22,86524.0,130.5501,130.9497,130.5403,130.8132,86524.0
2022-06-22 12:40:00,134.23,134.36,134.16,134.23,43305.0,130.823,130.9497,130.7547,130.823,43305.0
2022-06-22 12:50:00,134.21,134.27,134.02,134.19,36292.0,130.8035,130.8619,130.6183,130.784,36292.0
2022-06-22 13:00:00,134.18,134.22,133.92,134.0,35455.0,130.7742,130.8132,130.5208,130.5988,35455.0
2022-06-22 13:10:00,133.99,134.24,133.94,134.18,73772.0,130.589,130.8327,130.5403,130.7742,73772.0
2022-06-22 13:20:00,134.16,134.35,134.11,134.25,61109.0,130.7547,130.9399,130.706,130.8424,61109.0
2022-06-22 13:30:00,134.23,134.4,134.14,134.39,33299.0,130.823,130.9886,130.7352,130.9789,33299.0
2022-06-22 13:40:00,134.38,134.76,134.38,134.69,56124.0,130.9691,131.3395,130.9691,131.2713,56124.0
2022-06-22 13:50:00,134.69,134.74,133.94,134.37,54421.0,131.2713,131.32,130.5403,130.9594,54421.0
2022-06-22 14:00:00,134.39,134.99,134.38,134.97,37230.0,130.9789,131.5637,130.9691,131.5442,37230.0
2022-06-22 14:10:00,134.96,135.08,134.78,134.97,45049.0,131.5344,131.6514,131.359,131.5442,45049.0
2022-06-22 14:20:00,134.96,135.03,134.54,134.58,45311.0,131.5344,131.6026,131.1251,131.1641,45311.0
2022-06-22 14:30:00,134.6,134.72,134.4,134.71,35877.0,131.1836,131.3005,130.9886,131.2908,35877.0
2022-06-22 14:40:00,134.72,134.82,134.29,134.29,35452.0,131.3005,131.398,130.8814,130.8814,35452.0
2022-06-22 14:50:00,134.25,134.33,134.02,134.06,98431.0,130.8424,130.9204,130.6183,130.6573,98431.0
2022-06-22 15:00:00,134.05,134.24,133.85,133.93,48728.0,130.6475,130.8327,130.4526,130.5306,48728.0
2022-06-22 15:10:00,133.93,134.17,133.87,134.03,41244.0,130.5306,130.7645,130.4721,130.628,41244.0
2022-06-22 15:20:00,134.05,134.13,133.61,133.68,56494.0,130.6475,130.7255,130.2187,130.2869,56494.0
2022-06-22 15:30:00,133.67,133.67,132.96,133.22,80490.0,130.2772,130.2772,129.5852,129.8386,80490.0
2022-06-22 15:40:00,133.21,133.43,133.1,133.42,122091.0,129.8288,130.0433,129.7216,130.0335,122091.0
2022-06-22 15:50:00,133.41,133.67,133.01,133.15,492132.0,130.0238,130.2772,129.6339,129.7704,492132.0
2022-06-23 09:30:00,134.8,135.67,134.56,134.74,148941.0,131.3785,132.2264,131.1446,131.32,148941.0
2022-06-23 09:40:00,134.75,136.3,134.75,136.16,193382.0,131.3298,132.8404,131.3298,132.704,193382.0
2022-06-23 09:50:00,136.11,136.67,135.49,136.63,95596.0,132.6552,133.201,132.051,133.162,95596.0
2022-06-23 10:00:00,136.71,136.86,135.63,135.63,47128.0,133.24,133.3862,132.1874,132.1874,47128.0
2022-06-23 10:10:00,135.55,135.69,135.16,135.69,65110.0,132.1094,132.2459,131.7293,132.2459,65110.0
2022-06-23 10:20:00,135.71,136.06,135.49,135.49,51280.0,132.2654,132.6065,132.051,132.051,51280.0
2022-06-23 10:30:00,135.57,136.22,135.51,135.95,61888.0,132.1289,132.7624,132.0705,132.4993,61888.0
2022-06-23 10:40:00,136.0,136.26,135.66,135.7,69265.0,132.548,132.8014,132.2167,132.2556,69265.0
2022-06-23 10:50:00,135.68,135.72,135.26,135.35,50383.0,132.2361,132.2751,131.8268,131.9145,50383.0
2022-06-23 11:00:00,135.36,135.42,134.7,134.96,47316.0,131.9243,131.9827,131.281,131.5344,47316.0
2022-06-23 11:10:00,134.96,135.19,134.92,135.1,32248.0,131.5344,131.7586,131.4954,131.6709,32248.0
2022-06-23 11:20:00,135.06,135.17,134.86,134.91,62301.0,131.6319,131.7391,131.437,131.4857,62301.0
2022-06-23 11:30:00,134.94,135.08,134.54,134.87,32462.0,131.5149,131.6514,131.1251,131.4467,32462.0
2022-06-23 11:40:00,134.85,135.3,134.83,135.27,17257.0,131.4272,131.8658,131.4077,131.8366,17257.0
2022-06-23 11:50:00,135.25,135.39,135.19,135.22,25032.0,131.8171,131.9535,131.7586,131.7878,25032.0
2022-06-23 12:00:00,135.21,135.22,134.79,135.17,35324.0,131.7781,131.7878,131.3687,131.7391,35324.0
2022-06-23 12:10:00,135.14,135.64,135.04,135.5,27490.0,131.7099,132.1972,131.6124,132.0607,27490.0
2022-06-23 12:20:00,135.56,135.79,135.47,135.7,26584.0,132.1192,132.3434,132.0315,132.2556,26584.0
2022-06-23 12:30:00,135.72,135.9,135.68,135.9,28276.0,132.2751,132.4506,132.2361,132.4506,28276.0
2022-06-23 12:40:00,135.89,136.0,135.62,135.81,43016.0,132.4408,132.548,132.1777,132.3628,43016.0
2022-06-23 12:50:00,135.75,135.94,135.59,135.63,17442.0,132.3044,132.4895,132.1484,132.1874,17442.0
2022-06-23 13:00:00,135.61,135.74,135.22,135.43,45292.0,132.1679,132.2946,131.7878,131.9925,45292.0
2022-06-23 13:10:00,135.45,135.78,135.38,135.7,28074.0,132.012,132.3336,131.9438,132.2556,28074.0
2022-06-23 13:20:00,135.72,135.91,135.58,135.62,34427.0,132.2751,132.4603,132.1387,132.1777,34427.0
2022-06-23 13:30:00,135.61,135.71,135.38,135.45,16801.0,132.1679,132.2654,131.9438,132.012,16801.0
2022-06-23 13:40:00,135.61,135.99,135.37,135.96,41521.0,132.1679,132.5383,131.934,132.509,41521.0
2022-06-23 13:50:00,135.94,136.07,135.83,136.05,20275.0,132.4895,132.6162,132.3823,132.5968,20275.0
2022-06-23 14:00:00,136.04,136.16,135.87,135.94,35577.0,132.587,132.704,132.4213,132.4895,35577.0
2022-06-23 14:10:00,135.96,135.99,135.57,135.78,26492.0,132.509,132.5383,132.1289,132.3336,26492.0
2022-06-23 14:20:00,135.86,136.04,135.75,135.97,72587.0,132.4116,132.587,132.3044,132.5188,72587.0
2022-06-23 14:30:00,135.94,136.2,135.94,136.15,127604.0,132.4895,132.7429,132.4895,132.6942,127604.0
2022-06-23 14:40:00,136.15,136.15,135.72,135.73,51735.0,132.6942,132.6942,132.2751,132.2849,51735.0
2022-06-23 14:50:00,135.73,135.98,135.6,135.95,73653.0,132.2849,132.5285,132.1582,132.4993,73653.0
2022-06-23 15:00:00,135.94,136.07,135.78,135.92,64860.0,132.4895,132.6162,132.3336,132.4701,64860.0
2022-06-23 15:10:00,135.91,135.93,135.63,135.86,70757.0,132.4603,132.4798,132.1874,132.4116,70757.0
2022-06-23 15:20:00,135.85,135.93,135.71,135.73,82986.0,132.4018,132.4798,132.2654,132.2849,82986.0
2022-06-23 15:30:00,135.72,135.88,135.47,135.54,157552.0,132.2751,132.4311,132.0315,132.0997,157552.0
2022-06-23 15:40:00,135.58,135.93,135.57,135.93,178227.0,132.1387,132.4798,132.1289,132.4798,178227.0
2022-06-23 15:50:00,135.93,136.34,135.84,135.92,318123.0,132.4798,132.8794,132.3921,132.4701,318123.0
2022-06-24 09:30:00,136.08,136.56,135.79,136.31,103199.0,132.626,133.0938,132.3434,132.8502,103199.0
2022-06-24 09:40:00,136.34,136.53,135.54,135.55,94593.0,132.8794,133.0646,132.0997,132.1094,94593.0
2022-06-24 09:50:00,135.57,135.76,134.54,134.55,76451.0,132.1289,132.3141,131.1251,131.1348,76451.0
2022-06-24 10:00:00,134.86,135.3,134.06,135.14,178173.0,131.437,131.8658,130.6573,131.7099,178173.0
2022-06-24 10:10:00,135.11,135.17,134.73,135.07,71621.0,131.6806,131.7391,131.3103,131.6416,71621.0
2022-06-24 10:20:00,135.03,135.34,134.86,135.14,110634.0,131.6026,131.9048,131.437,131.7099,110634.0
2022-06-24 10:30:00,135.16,135.59,135.16,135.53,103737.0,131.7293,132.1484,131.7293,132.09,103737.0
2022-06-24 10:40:00,135.53,135.78,135.39,135.77,34771.0,132.09,132.3336,131.9535,132.3239,34771.0
2022-06-24 10:50:00,135.8,136.14,135.77,135.94,48562.0,132.3531,132.6845,132.3239,132.4895,48562.0
2022-06-24 11:00:00,135.92,136.09,135.89,136.04,41175.0,132.4701,132.6357,132.4408,132.587,41175.0
2022-06-24 11:10:00,136.06,136.23,135.67,135.73,106292.0,132.6065,132.7722,132.2264,132.2849,106292.0
2022-06-24 11:20:00,135.72,136.34,135.67,136.29,34008.0,132.2751,132.8794,132.2264,132.8307,34008.0
2022-06-24 11:30:00,136.29,136.76,136.2,136.53,63902.0,132.8307,133.2887,132.7429,133.0646,63902.0
2022-06-24 11:40:00,136.52,136.6,135.87,135.91,95442.0,133.0548,133.1328,132.4213,132.4603,95442.0
2022-06-24 11:50:00,135.9,136.41,135.86,136.26,88248.0,132.4506,132.9476,132.4116,132.8014,88248.0
2022-06-24 12:00:00,136.3,136.41,136.18,136.34,24775.0,132.8404,132.9476,132.7235,132.8794,24775.0
2022-06-24 12:10:00,136.31,136.55,136.3,136.37,34520.0,132.8502,133.0841,132.8404,132.9086,34520.0
2022-06-24 12:20:00,136.37,136.39,136.17,136.21,29395.0,132.9086,132.9281,132.7137,132.7527,29395.0
2022-06-24 12:30:00,136.23,136.23,135.93,136.05,46812.0,132.7722,132.7722,132.4798,132.5968,46812.0
2022-06-24 12:40:00,136.04,136.42,135.97,135.99,30165.0,132.587,132.9574,132.5188,132.5383,30165.0
2022-06-24 12:50:00,135.99,136.48,135.91,136.42,39857.0,132.5383,133.0158,132.4603,132.9574,39857.0
2022-06-24 13:00:00,136.4,136.59,136.38,136.48,18404.0,132.9379,133.1231,132.9184,133.0158,18404.0
2022-06-24 13:10:00,136.49,136.54,136.35,136.43,16314.0,133.0256,133.0743,132.8891,132.9671,16314.0
2022-06-24 13:20:00,136.42,136.42,136.3,136.34,49768.0,132.9574,132.9574,132.8404,132.8794,49768.0
2022-06-24 13:30:00,136.32,136.43,136.01,136.01,39683.0,132.8599,132.9671,132.5578,132.5578,39683.0
2022-06-24 13:40:00,135.99,135.99,135.46,135.54,33605.0,132.5383,132.5383,132.0217,132.0997,33605.0
2022-06-24 13:50:00,135.53,135.58,135.31,135.41,31464.0,132.09,132.1387,131.8755,131.973,31464.0
2022-06-24 14:00:00,135.43,135.66,135.3,135.66,28474.0,131.9925,132.2167,131.8658,132.2167,28474.0
2022-06-24 14:10:00,135.68,135.94,135.66,135.93,32574.0,132.2361,132.4895,132.2167,132.4798,32574.0
2022-06-24 14:20:00,135.97,136.07,135.88,135.98,39575.0,132.5188,132.6162,132.4311,132.5285,39575.0
2022-06-24 14:30:00,135.99,136.06,135.89,135.98,24855.0,132.5383,132.6065,132.4408,132.5285,24855.0
2022-06-24 14:40:00,135.97,136.07,135.9,136.01,21400.0,132.5188,132.6162,132.4506,132.5578,21400.0
2022-06-24 14:50:00,136.02,136.3,135.92,136.23,27388.0,132.5675,132.8404,132.4701,132.7722,27388.0
2022-06-24 15:00:00,136.25,136.43,136.21,136.4,43364.0,132.7917,132.9671,132.7527,132.9379,43364.0
2022-06-24 15:10:00,136.4,136.56,136.36,136.5,32610.0,132.9379,133.0938,132.8989,133.0353,32610.0
2022-06-24 15:20:00,136.51,136.6,136.5,136.59,60774.0,133.0451,133.1328,133.0353,133.1231,60774.0
2022-06-24 15:30:00,136.57,136.98,136.56,136.98,60648.0,133.1036,133.5032,133.0938,133.5032,60648.0
2022-06-24 15:40:00,136.97,137.03,136.83,136.92,95012.0,133.4934,133.5519,133.357,133.4447,95012.0
2022-06-24 15:50:00,136.93,137.42,136.61,137.13,579484.0,133.4544,133.932,133.1425,133.6493,579484.0
2022-06-27 09:30:00,135.77,136.87,135.33,136.74,137733.0,132.3239,133.3959,131.895,133.2692,137733.0
2022-06-27 09:40:00,136.59,136.9,136.05,136.11,48483.0,133.1231,133.4252,132.5968,132.6552,48483.0
2022-06-27 09:50:00,136.13,136.16,135.5,135.72,40869.0,132.6747,132.704,132.0607,132.2751,40869.0
2022-06-27 10:00:00,135.75,136.05,135.62,135.96,50874.0,132.3044,132.5968,132.1777,132.509,50874.0
2022-06-27 10:10:00,135.99,136.02,135.56,135.68,46362.0,132.5383,132.5675,132.1192,132.2361,46362.0
2022-06-27 10:20:00,135.72,135.76,135.08,135.62,51494.0,132.2751,132.3141,131.6514,132.1777,51494.0
2022-06-27 10:30:00,135.61,135.92,135.6,135.77,27446.0,132.1679,132.4701,132.1582,132.3239,27446.0
2022-06-27 10:40:00,135.78,136.28,135.71,136.25,29299.0,132.3336,132.8209,132.2654,132.7917,29299.0
2022-06-27 10:50:00,136.34,136.58,136.33,136.44,31548.0,132.8794,133.1133,132.8697,132.9769,31548.0
2022-06-27 11:00:00,136.45,136.62,136.32,136.48,23516.0,132.9866,133.1523,132.8599,133.0158,23516.0
2022-06-27 11:10:00,136.48,137.05,136.44,136.72,71140.0,133.0158,133.5714,132.9769,133.2498,71140.0
2022-06-27 11:20:00,136.68,136.93,136.49,136.57,26377.0,133.2108,133.4544,133.0256,133.1036,26377.0
2022-06-27 11:30:00,136.57,136.69,136.41,136.49,18946.0,133.1036,133.2205,132.9476,133.0256,18946.0
2022-06-27 11:40:00,136.44,136.66,136.44,136.65,34474.0,132.9769,133.1913,132.9769,133.1815,34474.0
2022-06-27 11:50:00,136.64,137.16,136.59,137.01,24580.0,133.1718,133.6786,133.1231,133.5324,24580.0
2022-06-27 12:00:00,137.01,137.06,136.75,136.96,20543.0,133.5324,133.5811,133.279,133.4837,20543.0
2022-06-27 12:10:00,136.95,137.01,136.8,136.95,16669.0,133.4739,133.5324,133.3277,133.4739,16669.0
2022-06-27 12:20:00,136.99,137.03,136.46,136.53,17988.0,133.5129,133.5519,132.9964,133.0646,17988.0
2022-06-27 12:30:00,136.5,136.53,136.18,136.28,15466.0,133.0353,133.0646,132.7235,132.8209,15466.0
2022-06-27 12:40:00,136.27,136.69,136.27,136.66,13803.0,132.8112,133.2205,132.8112,133.1913,13803.0
2022-06-27 12:50:00,136.67,136.83,136.63,136.73,23875.0,133.201,133.357,133.162,133.2595,23875.0
2022-06-27 13:00:00,136.74,136.74,136.31,136.37,28064.0,133.2692,133.2692,132.8502,132.9086,28064.0
2022-06-27 13:10:00,136.37,136.53,136.27,136.29,13884.0,132.9086,133.0646,132.8112,132.8307,13884.0
2022-06-27 13:20:00,136.29,136.33,136.17,136.23,61626.0,132.8307,132.8697,132.7137,132.7722,61626.0
2022-06-27 13:30:00,136.22,136.32,136.11,136.28,19696.0,132.7624,132.8599,132.6552,132.8209,19696.0
2022-06-27 13:40:00,136.29,136.32,135.65,136.06,119355.0,132.8307,132.8599,132.2069,132.6065,119355.0
2022-06-27 13:50:00,136.12,136.25,136.05,136.06,20328.0,132.665,132.7917,132.5968,132.6065,20328.0
2022-06-27 14:00:00,136.06,136.38,135.93,136.23,18612.0,132.6065,132.9184,132.4798,132.7722,18612.0
2022-06-27 14:10:00,136.24,136.6,136.14,136.54,39093.0,132.7819,133.1328,132.6845,133.0743,39093.0
2022-06-27 14:20:00,136.5,136.63,136.37,136.5,33982.0,133.0353,133.162,132.9086,133.0353,33982.0
2022-06-27 14:30:00,136.5,136.6,136.41,136.56,30113.0,133.0353,133.1328,132.9476,133.0938,30113.0
2022-06-27 14:40:00,136.55,136.63,136.46,136.57,22073.0,133.0841,133.162,132.9964,133.1036,22073.0
2022-06-27 14:50:00,136.54,136.69,136.44,136.53,25956.0,133.0743,133.2205,132.9769,133.0646,25956.0
2022-06-27 15:00:00,136.51,136.52,136.1,136.37,40293.0,133.0451,133.0548,132.6455,132.9086,40293.0
2022-06-27 15:10:00,136.35,136.63,136.33,136.45,26310.0,132.8891,133.162,132.8697,132.9866,26310.0
2022-06-27 15:20:00,136.44,136.56,136.28,136.46,38315.0,132.9769,133.0938,132.8209,132.9964,38315.0
2022-06-27 15:30:00,136.44,136.51,136.27,136.43,50010.0,132.9769,133.0451,132.8112,132.9671,50010.0
2022-06-27 15:40:00,136.43,136.92,136.4,136.67,93773.0,132.9671,133.4447,132.9379,133.201,93773.0
2022-06-27 15:50:00,136.64,136.67,136.21,136.55,243648.0,133.1718,133.201,132.7527,133.0841,243648.0
2022-06-28 09:30:00,137.09,138.46,136.71,137.91,100574.0,133.6104,134.9456,133.24,134.4095,100574.0
2022-06-28 09:40:00,137.89,138.0,137.66,137.96,23383.0,134.3901,134.4973,134.1659,134.4583,23383.0
2022-06-28 09:50:00,137.96,137.96,137.51,137.81,39094.0,134.4583,134.4583,134.0197,134.3121,39094.0
2022-06-28 10:00:00,137.75,137.97,137.41,137.41,44845.0,134.2536,134.468,133.9222,133.9222,44845.0
2022-06-28 10:10:00,137.38,137.73,137.36,137.61,29017.0,133.893,134.2341,133.8735,134.1172,29017.0
2022-06-28 10:20:00,137.57,137.71,137.29,137.3,35726.0,134.0782,134.2146,133.8053,133.815,35726.0
2022-06-28 10:30:00,137.25,137.29,136.78,136.91,33708.0,133.7663,133.8053,133.3082,133.4349,33708.0
2022-06-28 10:40:00,136.9,136.91,136.65,136.68,50669.0,133.4252,133.4349,133.1815,133.2108,50669.0
2022-06-28 10:50:00,136.67,136.92,136.57,136.92,33503.0,133.201,133.4447,133.1036,133.4447,33503.0
2022-06-28 11:00:00,136.91,137.08,136.81,136.93,24686.0,133.4349,133.6006,133.3375,133.4544,24686.0
2022-06-28 11:10:00,136.96,137.25,136.8,136.81,25873.0,133.4837,133.7663,133.3277,133.3375,25873.0
2022-06-28 11:20:00,136.8,136.85,135.98,136.02,33563.0,133.3277,133.3765,132.5285,132.5675,33563.0
2022-06-28 11:30:00,136.0,136.19,135.8,135.81,33459.0,132.548,132.7332,132.3531,132.3628,33459.0
2022-06-28 11:40:00,135.82,135.87,135.26,135.31,46450.0,132.3726,132.4213,131.8268,131.8755,46450.0
2022-06-28 11:50:00,135.28,135.41,134.73,134.75,98137.0,131.8463,131.973,131.3103,131.3298,98137.0
2022-06-28 12:00:00,134.75,134.75,133.69,134.23,179152.0,131.3298,131.3298,130.2967,130.823,179152.0
2022-06-28 12:10:00,134.22,134.41,133.81,133.88,87018.0,130.8132,130.9984,130.4136,130.4818,87018.0
2022-06-28 12:20:00,133.88,134.54,133.84,134.45,73707.0,130.4818,131.1251,130.4429,131.0374,73707.0
2022-06-28 12:30:00,134.45,134.52,134.06,134.35,43292.0,131.0374,131.1056,130.6573,130.9399,43292.0
2022-06-28 12:40:00,134.34,134.53,134.14,134.26,37085.0,130.9302,131.1153,130.7352,130.8522,37085.0
2022-06-28 12:50:00,134.26,134.33,134.09,134.28,64802.0,130.8522,130.9204,130.6865,130.8717,64802.0
2022-06-28 13:00:00,134.27,134.3,133.8,133.8,49427.0,130.8619,130.8912,130.4039,130.4039,49427.0
2022-06-28 13:10:00,133.82,133.95,133.65,133.68,34764.0,130.4234,130.5501,130.2577,130.2869,34764.0
2022-06-28 13:20:00,133.65,133.92,133.51,133.89,37990.0,130.2577,130.5208,130.1212,130.4916,37990.0
2022-06-28 13:30:00,133.88,133.99,133.53,133.59,28926.0,130.4818,130.589,130.1407,130.1992,28926.0
2022-06-28 13:40:00,133.58,133.91,133.57,133.87,50823.0,130.1895,130.5111,130.1797,130.4721,50823.0
2022-06-28 13:50:00,133.87,133.97,133.76,133.83,23492.0,130.4721,130.5696,130.3649,130.4331,23492.0
2022-06-28 14:00:00,133.85,134.22,133.83,133.91,38978.0,130.4526,130.8132,130.4331,130.5111,38978.0
2022-06-28 14:10:00,133.89,133.91,133.46,133.46,30829.0,130.4916,130.5111,130.0725,130.0725,30829.0
2022-06-28 14:20:00,133.45,133.58,133.26,133.33,50966.0,130.0628,130.1895,129.8776,129.9458,50966.0
2022-06-28 14:30:00,133.32,133.32,132.82,132.87,56051.0,129.9361,129.9361,129.4487,129.4975,56051.0
2022-06-28 14:40:00,132.87,133.43,132.82,133.4,49273.0,129.4975,130.0433,129.4487,130.014,49273.0
2022-06-28 14:50:00,133.4,133.5,133.21,133.47,59328.0,130.014,130.1115,129.8288,130.0822,59328.0
2022-06-28 15:00:00,133.47,133.62,133.04,133.16,55634.0,130.0822,130.2284,129.6632,129.7801,55634.0
2022-06-28 15:10:00,133.16,133.25,133.07,133.12,49624.0,129.7801,129.8678,129.6924,129.7411,49624.0
2022-06-28 15:20:00,133.12,133.18,132.97,133.1,82458.0,129.7411,129.7996,129.5949,129.7216,82458.0
2022-06-28 15:30:00,133.1,133.14,132.85,132.98,86156.0,129.7216,129.7606,129.478,129.6047,86156.0
2022-06-28 15:40:00,132.98,133.04,132.79,133.02,100507.0,129.6047,129.6632,129.4195,129.6437,100507.0
2022-06-28 15:50:00,132.99,133.18,132.83,133.03,364290.0,129.6144,129.7996,129.4585,129.6534,364290.0
2022-06-29 09:30:00,133.31,133.84,132.5,132.95,78513.0,129.9263,130.4429,129.1369,129.5754,78513.0
2022-06-29 09:40:00,132.93,133.31,132.73,133.05,27210.0,129.5559,129.9263,129.361,129.6729,27210.0
2022-06-29 09:50:00,133.09,134.07,133.09,133.74,50104.0,129.7119,130.667,129.7119,130.3454,50104.0
2022-06-29 10:00:00,133.75,133.88,133.23,133.31,22768.0,130.3551,130.4818,129.8483,129.9263,22768.0
2022-06-29 10:10:00,133.33,133.57,132.91,133.25,20783.0,129.9458,130.1797,129.5365,129.8678,20783.0
2022-06-29 10:20:00,133.17,133.58,133.08,133.47,20305.0,129.7899,130.1895,129.7021,130.0822,20305.0
2022-06-29 10:30:00,133.47,133.61,132.88,133.18,23347.0,130.0822,130.2187,129.5072,129.7996,23347.0
2022-06-29 10:40:00,133.2,133.44,133.17,133.29,21182.0,129.8191,130.053,129.7899,129.9068,21182.0
2022-06-29 10:50:00,133.3,133.43,132.95,133.06,18221.0,129.9166,130.0433,129.5754,129.6826,18221.0
2022-06-29 11:00:00,133.04,133.08,132.81,132.91,26232.0,129.6632,129.7021,129.439,129.5365,26232.0
2022-06-29 11:10:00,132.91,132.98,132.6,132.71,26466.0,129.5365,129.6047,129.2343,129.3415,26466.0
2022-06-29 11:20:00,132.73,132.93,132.7,132.87,18011.0,129.361,129.5559,129.3318,129.4975,18011.0
2022-06-29 11:30:00,132.88,133.31,132.75,133.29,23314.0,129.5072,129.9263,129.3805,129.9068,23314.0
2022-06-29 11:40:00,133.27,133.3,132.99,133.29,24095.0,129.8873,129.9166,129.6144,129.9068,24095.0
2022-06-29 11:50:00,133.24,133.55,133.23,133.47,12645.0,129.8581,130.1602,129.8483,130.0822,12645.0
2022-06-29 12:00:00,133.45,133.55,133.33,133.5,14695.0,130.0628,130.1602,129.9458,130.1115,14695.0
2022-06-29 12:10:00,133.53,133.65,133.14,133.28,52079.0,130.1407,130.2577,129.7606,129.8971,52079.0
2022-06-29 12:20:00,133.31,133.38,133.13,133.15,18673.0,129.9263,129.9945,129.7509,129.7704,18673.0
2022-06-29 12:30:00,133.08,133.63,133.08,133.54,22250.0,129.7021,130.2382,129.7021,130.1505,22250.0
2022-06-29 12:40:00,133.57,133.69,133.48,133.48,10915.0,130.1797,130.2967,130.092,130.092,10915.0
2022-06-29 12:50:00,133.49,133.73,133.45,133.7,15581.0,130.1017,130.3356,130.0628,130.3064,15581.0
2022-06-29 13:00:00,133.7,134.04,133.7,134.04,45590.0,130.3064,130.6378,130.3064,130.6378,45590.0
2022-06-29 13:10:00,134.04,134.1,133.56,133.56,23285.0,130.6378,130.6963,130.17,130.17,23285.0
2022-06-29 13:20:00,133.58,133.75,133.44,133.67,26513.0,130.1895,130.3551,130.053,130.2772,26513.0
2022-06-29 13:30:00,133.65,133.94,133.54,133.88,19565.0,130.2577,130.5403,130.1505,130.4818,19565.0
2022-06-29 13:40:00,133.9,134.03,133.83,133.93,15604.0,130.5013,130.628,130.4331,130.5306,15604.0
2022-06-29 13:50:00,133.93,134.25,133.93,134.24,18109.0,130.5306,130.8424,130.5306,130.8327,18109.0
2022-06-29 14:00:00,134.26,134.86,134.26,134.84,28181.0,130.8522,131.437,130.8522,131.4175,28181.0
2022-06-29 14:10:00,134.81,134.94,134.71,134.72,38493.0,131.3882,131.5149,131.2908,131.3005,38493.0
2022-06-29 14:20:00,134.73,134.84,134.59,134.75,31380.0,131.3103,131.4175,131.1738,131.3298,31380.0
2022-06-29 14:30:00,134.75,134.78,134.62,134.67,19950.0,131.3298,131.359,131.2031,131.2518,19950.0
2022-06-29 14:40:00,134.67,134.68,134.49,134.54,23329.0,131.2518,131.2615,131.0764,131.1251,23329.0
2022-06-29 14:50:00,134.52,134.76,134.46,134.73,19848.0,131.1056,131.3395,131.0471,131.3103,19848.0
2022-06-29 15:00:00,134.73,134.88,134.65,134.8,33513.0,131.3103,131.4565,131.2323,131.3785,33513.0
2022-06-29 15:10:00,134.78,134.95,134.7,134.86,34452.0,131.359,131.5247,131.281,131.437,34452.0
2022-06-29 15:20:00,134.84,134.98,134.72,134.98,48158.0,131.4175,131.5539,131.3005,131.5539,48158.0
2022-06-29 15:30:00,134.95,134.95,134.48,134.62,69971.0,131.5247,131.5247,131.0666,131.2031,69971.0
2022-06-29 15:40:00,134.62,134.85,134.56,134.76,98328.0,131.2031,131.4272,131.1446,131.3395,98328.0
2022-06-29 15:50:00,134.77,134.86,134.32,134.37,338927.0,131.3492,131.437,130.9107,130.9594,338927.0
2022-06-30 09:30:00,133.74,133.9,133.08,133.08,106793.0,130.3454,130.5013,129.7021,129.7021,106793.0
2022-06-30 09:40:00,133.06,133.93,132.75,133.77,77524.0,129.6826,130.5306,129.3805,130.3746,77524.0
2022-06-30 09:50:00,133.77,133.98,133.25,133.6,79036.0,130.3746,130.5793,129.8678,130.2089,79036.0
2022-06-30 10:00:00,133.62,134.18,133.46,134.14,65086.0,130.2284,130.7742,130.0725,130.7352,65086.0
2022-06-30 10:10:00,134.18,134.41,133.95,133.95,82376.0,130.7742,130.9984,130.5501,130.5501,82376.0
2022-06-30 10:20:00,133.89,133.89,133.33,133.54,53540.0,130.4916,130.4916,129.9458,130.1505,53540.0
2022-06-30 10:30:00,133.59,134.18,133.49,133.95,46691.0,130.1992,130.7742,130.1017,130.5501,46691.0
2022-06-30 10:40:00,133.98,134.03,133.76,133.86,55136.0,130.5793,130.628,130.3649,130.4623,55136.0
2022-06-30 10:50:00,133.88,134.0,133.79,133.95,26343.0,130.4818,130.5988,130.3941,130.5501,26343.0
2022-06-30 11:00:00,133.98,134.0,133.66,133.97,30662.0,130.5793,130.5988,130.2674,130.5696,30662.0
2022-06-30 11:10:00,133.95,134.34,133.86,134.2,38625.0,130.5501,130.9302,130.4623,130.7937,38625.0
2022-06-30 11:20:00,134.19,134.96,134.18,134.8,47901.0,130.784,131.5344,130.7742,131.3785,47901.0
2022-06-30 11:30:00,134.8,134.96,134.69,134.93,17964.0,131.3785,131.5344,131.2713,131.5052,17964.0
2022-06-30 11:40:00,134.91,135.05,134.84,134.84,31764.0,131.4857,131.6221,131.4175,131.4175,31764.0
2022-06-30 11:50:00,134.8,135.21,134.72,135.17,53311.0,131.3785,131.7781,131.3005,131.7391,53311.0
2022-06-30 12:00:00,135.14,135.14,134.46,134.51,15709.0,131.7099,131.7099,131.0471,131.0958,15709.0
2022-06-30 12:10:00,134.49,134.95,134.45,134.91,23833.0,131.0764,131.5247,131.0374,131.4857,23833.0
2022-06-30 12:20:00,134.89,135.6,134.87,135.46,34226.0,131.4662,132.1582,131.4467,132.0217,34226.0
2022-06-30 12:30:00,135.48,135.75,135.35,135.4,47242.0,132.0412,132.3044,131.9145,131.9633,47242.0
2022-06-30 12:40:00,135.39,135.51,135.19,135.22,22301.0,131.9535,132.0705,131.7586,131.7878,22301.0
2022-06-30 12:50:00,135.19,135.26,134.96,135.16,29806.0,131.7586,131.8268,131.5344,131.7293,29806.0
2022-06-30 13:00:00,135.15,135.45,135.05,135.07,25837.0,131.7196,132.012,131.6221,131.6416,25837.0
2022-06-30 13:10:00,135.04,135.04,134.53,134.8,43778.0,131.6124,131.6124,131.1153,131.3785,43778.0
2022-06-30 13:20:00,134.8,135.34,134.8,135.14,43467.0,131.3785,131.9048,131.3785,131.7099,43467.0
2022-06-30 13:30:00,135.17,135.38,135.13,135.19,30185.0,131.7391,131.9438,131.7001,131.7586,30185.0
2022-06-30 13:40:00,135.19,135.26,134.62,135.15,63024.0,131.7586,131.8268,131.2031,131.7196,63024.0
2022-06-30 13:50:00,135.15,135.45,135.15,135.31,39502.0,131.7196,132.012,131.7196,131.8755,39502.0
2022-06-30 14:00:00,135.32,135.5,135.25,135.29,36127.0,131.8853,132.0607,131.8171,131.856,36127.0
2022-06-30 14:10:00,135.28,135.47,135.15,135.43,23850.0,131.8463,132.0315,131.7196,131.9925,23850.0
2022-06-30 14:20:00,135.44,135.46,134.9,135.19,28195.0,132.0022,132.0217,131.4759,131.7586,28195.0
2022-06-30 14:30:00,135.19,135.31,135.09,135.09,25249.0,131.7586,131.8755,131.6611,131.6611,25249.0
2022-06-30 14:40:00,135.1,135.1,134.6,134.77,28375.0,131.6709,131.6709,131.1836,131.3492,28375.0
2022-06-30 14:50:00,134.77,134.79,134.45,134.5,46010.0,131.3492,131.3687,131.0374,131.0861,46010.0
2022-06-30 15:00:00,134.56,134.63,133.93,134.1,71974.0,131.1446,131.2128,130.5306,130.6963,71974.0
2022-06-30 15:10:00,134.11,134.24,134.0,134.0,60826.0,130.706,130.8327,130.5988,130.5988,60826.0
2022-06-30 15:20:00,134.01,134.58,133.95,134.58,76299.0,130.6085,131.1641,130.5501,131.1641,76299.0
2022-06-30 15:30:00,134.57,134.8,134.39,134.63,83766.0,131.1543,131.3785,130.9789,131.2128,83766.0
2022-06-30 15:40:00,134.61,134.85,134.47,134.52,141387.0,131.1933,131.4272,131.0569,131.1056,141387.0
2022-06-30 15:50:00,134.5,134.69,133.93,134.66,587156.0,131.0861,131.2713,130.5306,131.242,587156.0
2022-07-01 09:30:00,134.42,134.47,132.99,133.77,127437.0,131.0081,131.0569,129.6144,130.3746,127437.0
2022-07-01 09:40:00,133.86,135.8,133.86,135.75,63073.0,130.4623,132.3531,130.4623,132.3044,63073.0
2022-07-01 09:50:00,135.72,135.96,135.57,135.58,57967.0,132.2751,132.509,132.1289,132.1387,57967.0
2022-07-01 10:00:00,135.61,135.99,135.4,135.98,44345.0,132.1679,132.5383,131.9633,132.5285,44345.0
2022-07-01 10:10:00,136.0,136.09,134.78,135.31,34061.0,132.548,132.6357,131.359,131.8755,34061.0
2022-07-01 10:20:00,135.28,135.5,135.14,135.25,34919.0,131.8463,132.0607,131.7099,131.8171,34919.0
2022-07-01 10:30:00,135.24,135.37,135.03,135.13,47910.0,131.8073,131.934,131.6026,131.7001,47910.0
2022-07-01 10:40:00,135.1,135.83,134.88,135.81,37757.0,131.6709,132.3823,131.4565,132.3628,37757.0
2022-07-01 10:50:00,135.85,136.65,135.74,136.61,85876.0,132.4018,133.1815,132.2946,133.1425,85876.0
2022-07-01 11:00:00,136.6,137.32,136.41,137.19,84792.0,133.1328,133.8345,132.9476,133.7078,84792.0
2022-07-01 11:10:00,137.21,137.79,137.12,137.51,92106.0,133.7273,134.2926,133.6396,134.0197,92106.0
2022-07-01 11:20:00,137.52,137.64,136.73,136.85,40011.0,134.0294,134.1464,133.2595,133.3765,40011.0
2022-07-01 11:30:00,136.88,136.94,136.37,136.38,25519.0,133.4057,133.4642,132.9086,132.9184,25519.0
2022-07-01 11:40:00,136.37,136.54,136.22,136.22,29681.0,132.9086,133.0743,132.7624,132.7624,29681.0
2022-07-01 11:50:00,136.12,136.12,135.58,135.91,61922.0,132.665,132.665,132.1387,132.4603,61922.0
2022-07-01 12:00:00,135.9,136.0,135.7,135.72,35822.0,132.4506,132.548,132.2556,132.2751,35822.0
2022-07-01 12:10:00,135.68,136.12,135.4,136.1,43342.0,132.2361,132.665,131.9633,132.6455,43342.0
2022-07-01 12:20:00,136.06,136.11,135.5,135.54,36218.0,132.6065,132.6552,132.0607,132.0997,36218.0
2022-07-01 12:30:00,135.58,135.63,135.23,135.23,24805.0,132.1387,132.1874,131.7976,131.7976,24805.0
2022-07-01 12:40:00,135.23,135.55,135.2,135.55,26226.0,131.7976,132.1094,131.7683,132.1094,26226.0
2022-07-01 12:50:00,135.66,135.66,135.17,135.18,17629.0,132.2167,132.2167,131.7391,131.7488,17629.0
2022-07-01 13:00:00,135.15,135.3,135.07,135.2,15445.0,131.7196,131.8658,131.6416,131.7683,15445.0
2022-07-01 13:10:00,135.19,135.53,135.11,135.47,19657.0,131.7586,132.09,131.6806,132.0315,19657.0
2022-07-01 13:20:00,135.43,135.48,135.3,135.46,12541.0,131.9925,132.0412,131.8658,132.0217,12541.0
2022-07-01 13:30:00,135.5,135.66,135.4,135.5,27790.0,132.0607,132.2167,131.9633,132.0607,27790.0
2022-07-01 13:40:00,135.52,135.91,135.47,135.81,29392.0,132.0802,132.4603,132.0315,132.3628,29392.0
2022-07-01 13:50:00,135.79,135.89,135.72,135.89,16124.0,132.3434,132.4408,132.2751,132.4408,16124.0
2022-07-01 14:00:00,135.91,135.93,135.73,135.86,16850.0,132.4603,132.4798,132.2849,132.4116,16850.0
2022-07-01 14:10:00,135.9,136.13,135.69,136.12,28689.0,132.4506,132.6747,132.2459,132.665,28689.0
2022-07-01 14:20:00,136.12,136.44,136.03,136.26,33710.0,132.665,132.9769,132.5773,132.8014,33710.0
2022-07-01 14:30:00,136.28,136.5,136.26,136.5,27100.0,132.8209,133.0353,132.8014,133.0353,27100.0
2022-07-01 14:40:00,136.51,136.52,136.31,136.47,38197.0,133.0451,133.0548,132.8502,133.0061,38197.0
2022-07-01 14:50:00,136.46,136.66,136.36,136.6,31719.0,132.9964,133.1913,132.8989,133.1328,31719.0
2022-07-01 15:00:00,136.63,136.65,136.26,136.64,42448.0,133.162,133.1815,132.8014,133.1718,42448.0
2022-07-01 15:10:00,136.64,136.87,136.59,136.75,30427.0,133.1718,133.3959,133.1231,133.279,30427.0
2022-07-01 15:20:00,136.77,136.81,136.54,136.71,48219.0,133.2985,133.3375,133.0743,133.24,48219.0
2022-07-01 15:30:00,136.71,137.03,136.7,137.01,39214.0,133.24,133.5519,133.2303,133.5324,39214.0
2022-07-01 15:40:00,137.05,137.12,136.89,136.97,106756.0,133.5714,133.6396,133.4154,133.4934,106756.0
2022-07-01 15:50:00,136.98,137.04,136.61,136.81,302544.0,133.5032,133.5616,133.1425,133.3375,302544.0
2022-07-05 09:30:00,136.71,136.96,134.92,134.96,97786.0,133.24,133.4837,131.4954,131.5344,97786.0
2022-07-05 09:40:00,134.97,135.21,134.41,134.47,95391.0,131.5442,131.7781,130.9984,131.0569,95391.0
2022-07-05 09:50:00,134.46,134.81,134.12,134.78,44074.0,131.0471,131.3882,130.7157,131.359,44074.0
2022-07-05 10:00:00,134.77,134.77,133.98,134.52,46649.0,131.3492,131.3492,130.5793,131.1056,46649.0
2022-07-05 10:10:00,134.65,135.14,134.48,134.96,37963.0,131.2323,131.7099,131.0666,131.5344,37963.0
2022-07-05 10:20:00,134.88,135.05,134.61,134.71,38536.0,131.4565,131.6221,131.1933,131.2908,38536.0
2022-07-05 10:30:00,134.71,134.89,134.17,134.89,47395.0,131.2908,131.4662,130.7645,131.4662,47395.0
2022-07-05 10:40:00,134.85,134.95,134.37,134.78,76009.0,131.4272,131.5247,130.9594,131.359,76009.0
2022-07-05 10:50:00,134.83,134.92,134.48,134.64,20738.0,131.4077,131.4954,131.0666,131.2225,20738.0
2022-07-05 11:00:00,134.55,134.57,134.05,134.29,40723.0,131.1348,131.1543,130.6475,130.8814,40723.0
2022-07-05 11:10:00,134.28,134.47,134.23,134.47,18246.0,130.8717,131.0569,130.823,131.0569,18246.0
2022-07-05 11:20:00,134.48,134.63,134.36,134.56,21619.0,131.0666,131.2128,130.9497,131.1446,21619.0
2022-07-05 11:30:00,134.55,134.8,134.46,134.6,15551.0,131.1348,131.3785,131.0471,131.1836,15551.0
2022-07-05 11:40:00,134.69,135.24,134.68,135.16,43525.0,131.2713,131.8073,131.2615,131.7293,43525.0
2022-07-05 11:50:00,135.19,135.25,134.9,134.97,25779.0,131.7586,131.8171,131.4759,131.5442,25779.0
2022-07-05 12:00:00,134.98,135.1,134.51,134.74,56205.0,131.5539,131.6709,131.0958,131.32,56205.0
2022-07-05 12:10:00,134.72,134.96,134.72,134.9,19943.0,131.3005,131.5344,131.3005,131.4759,19943.0
2022-07-05 12:20:00,134.9,135.72,134.89,135.58,19618.0,131.4759,132.2751,131.4662,132.1387,19618.0
2022-07-05 12:30:00,135.58,135.72,135.52,135.67,16891.0,132.1387,132.2751,132.0802,132.2264,16891.0
2022-07-05 12:40:00,135.61,135.67,135.35,135.37,10099.0,132.1679,132.2264,131.9145,131.934,10099.0
2022-07-05 12:50:00,135.38,135.52,135.27,135.5,11249.0,131.9438,132.0802,131.8366,132.0607,11249.0
2022-07-05 13:00:00,135.46,135.7,135.37,135.7,17995.0,132.0217,132.2556,131.934,132.2556,17995.0
2022-07-05 13:10:00,135.7,135.91,135.64,135.91,18698.0,132.2556,132.4603,132.1972,132.4603,18698.0
2022-07-05 13:20:00,135.9,136.03,135.77,135.82,15358.0,132.4506,132.5773,132.3239,132.3726,15358.0
2022-07-05 13:30:00,135.81,136.05,135.72,136.02,17524.0,132.3628,132.5968,132.2751,132.5675,17524.0
2022-07-05 13:40:00,136.02,136.05,135.73,135.94,14698.0,132.5675,132.5968,132.2849,132.4895,14698.0
2022-07-05 13:50:00,135.94,136.05,135.92,135.99,19867.0,132.4895,132.5968,132.4701,132.5383,19867.0
2022-07-05 14:00:00,136.02,136.23,135.87,135.88,23061.0,132.5675,132.7722,132.4213,132.4311,23061.0
2022-07-05 14:10:00,135.9,136.05,135.8,136.04,16838.0,132.4506,132.5968,132.3531,132.587,16838.0
2022-07-05 14:20:00,136.01,136.5,135.86,136.46,25742.0,132.5578,133.0353,132.4116,132.9964,25742.0
2022-07-05 14:30:00,136.49,137.04,136.49,137.04,33509.0,133.0256,133.5616,133.0256,133.5616,33509.0
2022-07-05 14:40:00,137.02,137.1,136.86,136.97,34728.0,133.5421,133.6201,133.3862,133.4934,34728.0
2022-07-05 14:50:00,136.98,137.16,136.9,137.05,27412.0,133.5032,133.6786,133.4252,133.5714,27412.0
2022-07-05 15:00:00,137.05,137.51,136.97,137.47,40135.0,133.5714,134.0197,133.4934,133.9807,40135.0
2022-07-05 15:10:00,137.48,137.61,137.25,137.29,53580.0,133.9905,134.1172,133.7663,133.8053,53580.0
2022-07-05 15:20:00,137.27,137.88,137.27,137.72,38953.0,133.7858,134.3803,133.7858,134.2244,38953.0
2022-07-05 15:30:00,137.7,137.82,137.42,137.52,55487.0,134.2049,134.3218,133.932,134.0294,55487.0
2022-07-05 15:40:00,137.53,137.55,137.24,137.54,64463.0,134.0392,134.0587,133.7566,134.0489,64463.0
2022-07-05 15:50:00,137.54,137.77,137.4,137.56,180799.0,134.0489,134.2731,133.9125,134.0684,180799.0
2022-07-06 09:30:00,138.34,138.8,137.77,138.12,125778.0,134.8286,135.277,134.2731,134.6142,125778.0
2022-07-06 09:40:00,138.18,138.25,137.1,137.1,49093.0,134.6727,134.7409,133.6201,133.6201,49093.0
2022-07-06 09:50:00,137.08,137.44,136.91,137.25,33900.0,133.6006,133.9515,133.4349,133.7663,33900.0
2022-07-06 10:00:00,137.17,137.43,136.8,137.3,46976.0,133.6883,133.9417,133.3277,133.815,46976.0
2022-07-06 10:10:00,137.31,137.37,136.45,137.0,23671.0,133.8248,133.8833,132.9866,133.5226,23671.0
2022-07-06 10:20:00,137.01,137.53,136.93,137.44,18005.0,133.5324,134.0392,133.4544,133.9515,18005.0
2022-07-06 10:30:00,137.55,137.79,137.34,137.36,31771.0,134.0587,134.2926,133.854,133.8735,31771.0
2022-07-06 10:40:00,137.41,137.44,136.69,136.69,29585.0,133.9222,133.9515,133.2205,133.2205,29585.0
2022-07-06 10:50:00,136.67,136.92,136.22,136.29,37396.0,133.201,133.4447,132.7624,132.8307,37396.0
2022-07-06 11:00:00,136.3,136.75,136.28,136.59,35357.0,132.8404,133.279,132.8209,133.1231,35357.0
2022-07-06 11:10:00,136.63,136.97,136.54,136.9,45948.0,133.162,133.4934,133.0743,133.4252,45948.0
2022-07-06 11:20:00,136.9,137.02,136.54,136.56,25557.0,133.4252,133.5421,133.0743,133.0938,25557.0
2022-07-06 11:30:00,136.56,136.72,136.23,136.62,23824.0,133.0938,133.2498,132.7722,133.1523,23824.0
2022-07-06 11:40:00,136.59,136.77,136.4,136.45,54347.0,133.1231,133.2985,132.9379,132.9866,54347.0
2022-07-06 11:50:00,136.47,136.69,136.33,136.45,51926.0,133.0061,133.2205,132.8697,132.9866,51926.0
2022-07-06 12:00:00,136.45,136.52,135.96,136.28,41917.0,132.9866,133.0548,132.509,132.8209,41917.0
2022-07-06 12:10:00,136.26,136.45,136.19,136.28,28944.0,132.8014,132.9866,132.7332,132.8209,28944.0
2022-07-06 12:20:00,136.32,136.38,136.1,136.24,38566.0,132.8599,132.9184,132.6455,132.7819,38566.0
2022-07-06 12:30:00,136.22,136.63,136.21,136.63,58605.0,132.7624,133.162,132.7527,133.162,58605.0
2022-07-06 12:40:00,136.68,136.98,136.68,136.94,17337.0,133.2108,133.5032,133.2108,133.4642,17337.0
2022-07-06 12:50:00,136.93,137.08,136.89,137.0,26440.0,133.4544,133.6006,133.4154,133.5226,26440.0
2022-07-06 13:00:00,137.0,137.3,137.0,137.27,21251.0,133.5226,133.815,133.5226,133.7858,21251.0
2022-07-06 13:10:00,137.25,137.31,137.12,137.26,27234.0,133.7663,133.8248,133.6396,133.776,27234.0
2022-07-06 13:20:00,137.26,137.32,137.04,137.06,19911.0,133.776,133.8345,133.5616,133.5811,19911.0
2022-07-06 13:30:00,137.06,137.15,136.98,137.11,17485.0,133.5811,133.6688,133.5032,133.6299,17485.0
2022-07-06 13:40:00,137.18,137.23,137.03,137.23,22816.0,133.6981,133.7468,133.5519,133.7468,22816.0
2022-07-06 13:50:00,137.26,137.4,137.22,137.28,15848.0,133.776,133.9125,133.7371,133.7955,15848.0
2022-07-06 14:00:00,137.22,137.84,137.04,137.4,39050.0,133.7371,134.3413,133.5616,133.9125,39050.0
2022-07-06 14:10:00,137.4,137.4,136.75,136.81,31271.0,133.9125,133.9125,133.279,133.3375,31271.0
2022-07-06 14:20:00,136.83,137.45,136.7,137.43,25337.0,133.357,133.9612,133.2303,133.9417,25337.0
2022-07-06 14:30:00,137.47,137.81,137.43,137.54,68177.0,133.9807,134.3121,133.9417,134.0489,68177.0
2022-07-06 14:40:00,137.55,137.78,137.34,137.4,64718.0,134.0587,134.2828,133.854,133.9125,64718.0
2022-07-06 14:50:00,137.38,137.49,137.1,137.31,33349.0,133.893,134.0002,133.6201,133.8248,33349.0
2022-07-06 15:00:00,137.34,137.56,137.16,137.47,42749.0,133.854,134.0684,133.6786,133.9807,42749.0
2022-07-06 15:10:00,137.46,137.66,137.35,137.48,50458.0,133.971,134.1659,133.8638,133.9905,50458.0
2022-07-06 15:20:00,137.49,137.76,137.49,137.76,36552.0,134.0002,134.2634,134.0002,134.2634,36552.0
2022-07-06 15:30:00,137.77,137.9,137.67,137.72,42224.0,134.2731,134.3998,134.1756,134.2244,42224.0
2022-07-06 15:40:00,137.7,137.71,137.06,137.11,88396.0,134.2049,134.2146,133.5811,133.6299,88396.0
2022-07-06 15:50:00,137.12,137.19,136.57,137.01,255271.0,133.6396,133.7078,133.1036,133.5324,255271.0
2022-07-07 09:30:00,137.12,137.54,136.48,136.88,98548.0,133.6396,134.0489,133.0158,133.4057,98548.0
2022-07-07 09:40:00,136.89,137.12,136.36,136.84,35345.0,133.4154,133.6396,132.8989,133.3667,35345.0
2022-07-07 09:50:00,136.86,137.28,136.82,136.94,25509.0,133.3862,133.7955,133.3472,133.4642,25509.0
2022-07-07 10:00:00,136.97,137.61,136.95,137.37,35949.0,133.4934,134.1172,133.4739,133.8833,35949.0
2022-07-07 10:10:00,137.34,137.44,136.52,136.74,61386.0,133.854,133.9515,133.0548,133.2692,61386.0
2022-07-07 10:20:00,136.7,136.86,136.63,136.69,17334.0,133.2303,133.3862,133.162,133.2205,17334.0
2022-07-07 10:30:00,136.74,137.07,136.7,136.92,18490.0,133.2692,133.5909,133.2303,133.4447,18490.0
2022-07-07 10:40:00,136.95,137.14,136.94,137.09,37545.0,133.4739,133.6591,133.4642,133.6104,37545.0
2022-07-07 10:50:00,137.1,137.57,137.02,137.48,49473.0,133.6201,134.0782,133.5421,133.9905,49473.0
2022-07-07 11:00:00,137.46,137.69,137.37,137.65,31498.0,133.971,134.1951,133.8833,134.1561,31498.0
2022-07-07 11:10:00,137.64,137.74,137.46,137.48,26012.0,134.1464,134.2439,133.971,133.9905,26012.0
2022-07-07 11:20:00,137.47,137.54,137.15,137.15,24159.0,133.9807,134.0489,133.6688,133.6688,24159.0
2022-07-07 11:30:00,137.14,137.23,136.95,137.09,26951.0,133.6591,133.7468,133.4739,133.6104,26951.0
2022-07-07 11:40:00,137.07,137.25,136.97,137.09,27350.0,133.5909,133.7663,133.4934,133.6104,27350.0
2022-07-07 11:50:00,137.09,137.14,136.97,137.07,27907.0,133.6104,133.6591,133.4934,133.5909,27907.0
2022-07-07 12:00:00,137.06,137.06,136.62,136.66,16820.0,133.5811,133.5811,133.1523,133.1913,16820.0
2022-07-07 12:10:00,136.67,137.03,136.67,136.84,23756.0,133.201,133.5519,133.201,133.3667,23756.0
2022-07-07 12:20:00,136.81,137.01,136.74,136.89,21666.0,133.3375,133.5324,133.2692,133.4154,21666.0
2022-07-07 12:30:00,136.93,137.05,136.8,136.81,21159.0,133.4544,133.5714,133.3277,133.3375,21159.0
2022-07-07 12:40:00,136.82,136.87,136.68,136.72,15156.0,133.3472,133.3959,133.2108,133.2498,15156.0
2022-07-07 12:50:00,136.72,136.98,136.59,136.93,20035.0,133.2498,133.5032,133.1231,133.4544,20035.0
2022-07-07 13:00:00,136.95,136.96,136.65,136.71,19820.0,133.4739,133.4837,133.1815,133.24,19820.0
2022-07-07 13:10:00,136.7,136.77,136.48,136.6,26556.0,133.2303,133.2985,133.0158,133.1328,26556.0
2022-07-07 13:20:00,136.59,136.77,136.53,136.59,32043.0,133.1231,133.2985,133.0646,133.1231,32043.0
2022-07-07 13:30:00,136.57,136.64,136.38,136.53,23841.0,133.1036,133.1718,132.9184,133.0646,23841.0
2022-07-07 13:40:00,136.5,136.96,136.49,136.8,15749.0,133.0353,133.4837,133.0256,133.3277,15749.0
2022-07-07 13:50:00,136.78,136.8,136.61,136.64,17247.0,133.3082,133.3277,133.1425,133.1718,17247.0
2022-07-07 14:00:00,136.65,136.69,136.44,136.63,28913.0,133.1815,133.2205,132.9769,133.162,28913.0
2022-07-07 14:10:00,136.63,136.76,136.55,136.75,20655.0,133.162,133.2887,133.0841,133.279,20655.0
2022-07-07 14:20:00,136.74,137.03,136.67,136.86,25485.0,133.2692,133.5519,133.201,133.3862,25485.0
2022-07-07 14:30:00,136.85,136.88,136.65,136.77,19511.0,133.3765,133.4057,133.1815,133.2985,19511.0
2022-07-07 14:40:00,136.8,136.8,136.6,136.65,19935.0,133.3277,133.3277,133.1328,133.1815,19935.0
2022-07-07 14:50:00,136.67,136.94,136.58,136.94,23031.0,133.201,133.4642,133.1133,133.4642,23031.0
2022-07-07 15:00:00,136.93,137.01,136.84,136.9,38851.0,133.4544,133.5324,133.3667,133.4252,38851.0
2022-07-07 15:10:00,136.9,137.31,136.86,137.24,34399.0,133.4252,133.8248,133.3862,133.7566,34399.0
2022-07-07 15:20:00,137.23,137.39,137.12,137.12,43438.0,133.7468,133.9027,133.6396,133.6396,43438.0
2022-07-07 15:30:00,137.11,137.18,136.79,136.81,40566.0,133.6299,133.6981,133.318,133.3375,40566.0
2022-07-07 15:40:00,136.78,136.9,136.62,136.75,70764.0,133.3082,133.4252,133.1523,133.279,70764.0
2022-07-07 15:50:00,136.75,136.82,136.06,136.26,343339.0,133.279,133.3472,132.6065,132.8014,343339.0
2022-07-08 09:30:00,136.36,136.36,134.8,135.22,125460.0,132.8989,132.8989,131.3785,131.7878,125460.0
2022-07-08 09:40:00,135.2,135.54,134.97,135.27,77425.0,131.7683,132.0997,131.5442,131.8366,77425.0
2022-07-08 09:50:00,135.2,135.33,134.74,134.94,36123.0,131.7683,131.895,131.32,131.5149,36123.0
2022-07-08 10:00:00,134.96,135.12,134.65,135.12,158607.0,131.5344,131.6904,131.2323,131.6904,158607.0
2022-07-08 10:10:00,135.12,135.55,135.08,135.24,64145.0,131.6904,132.1094,131.6514,131.8073,64145.0
2022-07-08 10:20:00,135.28,136.1,135.2,135.93,235185.0,131.8463,132.6455,131.7683,132.4798,235185.0
2022-07-08 10:30:00,135.91,136.24,135.79,136.24,76068.0,132.4603,132.7819,132.3434,132.7819,76068.0
2022-07-08 10:40:00,136.24,136.25,135.98,136.07,25728.0,132.7819,132.7917,132.5285,132.6162,25728.0
2022-07-08 10:50:00,136.06,136.13,135.83,135.94,39902.0,132.6065,132.6747,132.3823,132.4895,39902.0
2022-07-08 11:00:00,135.94,136.0,135.74,135.99,63464.0,132.4895,132.548,132.2946,132.5383,63464.0
2022-07-08 11:10:00,135.98,136.08,135.81,135.88,23764.0,132.5285,132.626,132.3628,132.4311,23764.0
2022-07-08 11:20:00,135.89,136.15,135.89,136.08,15068.0,132.4408,132.6942,132.4408,132.626,15068.0
2022-07-08 11:30:00,136.07,136.15,135.85,136.02,16174.0,132.6162,132.6942,132.4018,132.5675,16174.0
2022-07-08 11:40:00,135.97,135.98,135.59,135.75,26833.0,132.5188,132.5285,132.1484,132.3044,26833.0
2022-07-08 11:50:00,135.75,135.94,135.74,135.84,11577.0,132.3044,132.4895,132.2946,132.3921,11577.0
2022-07-08 12:00:00,135.86,135.88,135.58,135.62,88537.0,132.4116,132.4311,132.1387,132.1777,88537.0
2022-07-08 12:10:00,135.63,135.69,135.43,135.46,13164.0,132.1874,132.2459,131.9925,132.0217,13164.0
2022-07-08 12:20:00,135.45,135.45,135.14,135.2,18973.0,132.012,132.012,131.7099,131.7683,18973.0
2022-07-08 12:30:00,135.22,135.35,135.1,135.1,31858.0,131.7878,131.9145,131.6709,131.6709,31858.0
2022-07-08 12:40:00,135.11,135.27,135.03,135.18,27076.0,131.6806,131.8366,131.6026,131.7488,27076.0
2022-07-08 12:50:00,135.15,135.16,134.95,134.97,24807.0,131.7196,131.7293,131.5247,131.5442,24807.0
2022-07-08 13:00:00,134.98,135.05,134.84,135.01,23732.0,131.5539,131.6221,131.4175,131.5832,23732.0
2022-07-08 13:10:00,135.08,135.22,135.03,135.18,13401.0,131.6514,131.7878,131.6026,131.7488,13401.0
2022-07-08 13:20:00,135.18,135.45,135.15,135.4,21253.0,131.7488,132.012,131.7196,131.9633,21253.0
2022-07-08 13:30:00,135.37,135.4,135.23,135.32,14470.0,131.934,131.9633,131.7976,131.8853,14470.0
2022-07-08 13:40:00,135.3,135.63,135.22,135.57,35839.0,131.8658,132.1874,131.7878,132.1289,35839.0
2022-07-08 13:50:00,135.56,135.61,135.48,135.53,29045.0,132.1192,132.1679,132.0412,132.09,29045.0
2022-07-08 14:00:00,135.57,135.62,135.33,135.58,17083.0,132.1289,132.1777,131.895,132.1387,17083.0
2022-07-08 14:10:00,135.6,135.68,135.53,135.59,16224.0,132.1582,132.2361,132.09,132.1484,16224.0
2022-07-08 14:20:00,135.59,135.8,135.59,135.8,22585.0,132.1484,132.3531,132.1484,132.3531,22585.0
2022-07-08 14:30:00,135.77,135.84,135.68,135.73,18475.0,132.3239,132.3921,132.2361,132.2849,18475.0
2022-07-08 14:40:00,135.75,135.79,135.67,135.74,23532.0,132.3044,132.3434,132.2264,132.2946,23532.0
2022-07-08 14:50:00,135.76,135.89,135.72,135.87,18378.0,132.3141,132.4408,132.2751,132.4213,18378.0
2022-07-08 15:00:00,135.87,135.99,135.77,135.82,19885.0,132.4213,132.5383,132.3239,132.3726,19885.0
2022-07-08 15:10:00,135.79,135.94,135.75,135.76,23740.0,132.3434,132.4895,132.3044,132.3141,23740.0
2022-07-08 15:20:00,135.74,135.87,135.7,135.8,27930.0,132.2946,132.4213,132.2556,132.3531,27930.0
2022-07-08 15:30:00,135.79,135.87,135.49,135.52,41531.0,132.3434,132.4213,132.051,132.0802,41531.0
2022-07-08 15:40:00,135.52,135.75,135.45,135.53,55374.0,132.0802,132.3044,132.012,132.09,55374.0
2022-07-08 15:50:00,135.52,135.91,135.4,135.72,228158.0,132.0802,132.4603,131.9633,132.2751,228158.0
2022-07-11 09:30:00,135.69,136.33,135.13,135.2,86683.0,132.2459,132.8697,131.7001,131.7683,86683.0
2022-07-11 09:40:00,135.2,135.82,135.08,135.6,41685.0,131.7683,132.3726,131.6514,132.1582,41685.0
2022-07-11 09:50:00,135.58,135.78,134.94,135.33,35248.0,132.1387,132.3336,131.5149,131.895,35248.0
2022-07-11 10:00:00,135.34,135.59,135.22,135.45,24867.0,131.9048,132.1484,131.7878,132.012,24867.0
2022-07-11 10:10:00,135.47,135.62,135.2,135.26,46335.0,132.0315,132.1777,131.7683,131.8268,46335.0
2022-07-11 10:20:00,135.25,135.38,135.12,135.38,30044.0,131.8171,131.9438,131.6904,131.9438,30044.0
2022-07-11 10:30:00,135.37,135.42,135.22,135.22,15983.0,131.934,131.9827,131.7878,131.7878,15983.0
2022-07-11 10:40:00,135.21,135.26,134.94,134.96,22824.0,131.7781,131.8268,131.5149,131.5344,22824.0
2022-07-11 10:50:00,135.0,135.26,134.92,134.97,48117.0,131.5734,131.8268,131.4954,131.5442,48117.0
2022-07-11 11:00:00,134.99,135.12,134.93,135.05,24109.0,131.5637,131.6904,131.5052,131.6221,24109.0
2022-07-11 11:10:00,135.02,135.05,134.89,134.93,19317.0,131.5929,131.6221,131.4662,131.5052,19317.0
2022-07-11 11:20:00,134.9,135.02,134.76,134.98,15065.0,131.4759,131.5929,131.3395,131.5539,15065.0
2022-07-11 11:30:00,134.97,135.0,134.73,134.89,35520.0,131.5442,131.5734,131.3103,131.4662,35520.0
2022-07-11 11:40:00,134.86,134.87,134.67,134.73,13374.0,131.437,131.4467,131.2518,131.3103,13374.0
2022-07-11 11:50:00,134.67,134.67,134.46,134.55,78268.0,131.2518,131.2518,131.0471,131.1348,78268.0
2022-07-11 12:00:00,134.59,134.62,134.4,134.62,17556.0,131.1738,131.2031,130.9886,131.2031,17556.0
2022-07-11 12:10:00,134.59,134.75,134.56,134.72,17421.0,131.1738,131.3298,131.1446,131.3005,17421.0
2022-07-11 12:20:00,134.72,134.97,134.72,134.97,33578.0,131.3005,131.5442,131.3005,131.5442,33578.0
2022-07-11 12:30:00,134.98,135.0,134.76,134.89,16827.0,131.5539,131.5734,131.3395,131.4662,16827.0
2022-07-11 12:40:00,134.9,134.92,134.75,134.92,7440.0,131.4759,131.4954,131.3298,131.4954,7440.0
2022-07-11 12:50:00,134.93,135.04,134.81,134.94,10007.0,131.5052,131.6124,131.3882,131.5149,10007.0
2022-07-11 13:00:00,134.94,135.1,134.86,135.05,23724.0,131.5149,131.6709,131.437,131.6221,23724.0
2022-07-11 13:10:00,135.01,135.04,134.95,134.97,15479.0,131.5832,131.6124,131.5247,131.5442,15479.0
2022-07-11 13:20:00,134.99,135.06,134.97,134.99,19821.0,131.5637,131.6319,131.5442,131.5637,19821.0
2022-07-11 13:30:00,134.97,135.6,134.95,135.35,65997.0,131.5442,132.1582,131.5247,131.9145,65997.0
2022-07-11 13:40:00,135.31,135.37,135.27,135.32,14547.0,131.8755,131.934,131.8366,131.8853,14547.0
2022-07-11 13:50:00,135.3,135.45,135.26,135.26,10378.0,131.8658,132.012,131.8268,131.8268,10378.0
2022-07-11 14:00:00,135.23,135.27,134.93,134.96,12839.0,131.7976,131.8366,131.5052,131.5344,12839.0
2022-07-11 14:10:00,134.92,134.99,134.83,134.91,11807.0,131.4954,131.5637,131.4077,131.4857,11807.0
2022-07-11 14:20:00,134.9,134.96,134.86,134.91,4400.0,131.4759,131.5344,131.437,131.4857,4400.0
2022-07-11 14:30:00,134.89,135.13,134.87,135.08,17214.0,131.4662,131.7001,131.4467,131.6514,17214.0
2022-07-11 14:40:00,135.04,135.13,134.98,134.98,14551.0,131.6124,131.7001,131.5539,131.5539,14551.0
2022-07-11 14:50:00,134.96,135.0,134.86,134.9,22068.0,131.5344,131.5734,131.437,131.4759,22068.0
2022-07-11 15:00:00,134.88,134.96,134.62,134.63,19815.0,131.4565,131.5344,131.2031,131.2128,19815.0
2022-07-11 15:10:00,134.61,134.78,134.58,134.64,24462.0,131.1933,131.359,131.1641,131.2225,24462.0
2022-07-11 15:20:00,134.62,134.69,134.53,134.66,25917.0,131.2031,131.2713,131.1153,131.242,25917.0
2022-07-11 15:30:00,134.66,134.85,134.65,134.77,24980.0,131.242,131.4272,131.2323,131.3492,24980.0
2022-07-11 15:40:00,134.76,134.96,134.67,134.79,69706.0,131.3395,131.5344,131.2518,131.3687,69706.0
2022-07-11 15:50:00,134.71,134.74,134.45,134.74,202824.0,131.2908,131.32,131.0374,131.32,202824.0
2022-07-12 09:30:00,134.71,135.11,134.05,135.06,66993.0,131.2908,131.6806,130.6475,131.6319,66993.0
2022-07-12 09:40:00,135.02,135.49,134.8,135.14,40871.0,131.5929,132.051,131.3785,131.7099,40871.0
2022-07-12 09:50:00,135.09,135.4,134.77,134.84,16737.0,131.6611,131.9633,131.3492,131.4175,16737.0
2022-07-12 10:00:00,134.84,135.14,134.55,134.99,34163.0,131.4175,131.7099,131.1348,131.5637,34163.0
2022-07-12 10:10:00,135.14,135.48,134.82,134.93,26840.0,131.7099,132.0412,131.398,131.5052,26840.0
2022-07-12 10:20:00,134.93,135.08,134.79,134.98,22128.0,131.5052,131.6514,131.3687,131.5539,22128.0
2022-07-12 10:30:00,134.99,135.52,134.99,135.03,14803.0,131.5637,132.0802,131.5637,131.6026,14803.0
2022-07-12 10:40:00,135.01,135.2,134.85,135.16,36171.0,131.5832,131.7683,131.4272,131.7293,36171.0
2022-07-12 10:50:00,135.18,135.34,134.91,135.25,20092.0,131.7488,131.9048,131.4857,131.8171,20092.0
2022-07-12 11:00:00,135.27,135.48,135.03,135.48,22804.0,131.8366,132.0412,131.6026,132.0412,22804.0
2022-07-12 11:10:00,135.49,135.74,135.25,135.4,20514.0,132.051,132.2946,131.8171,131.9633,20514.0
2022-07-12 11:20:00,135.39,135.68,135.35,135.68,47078.0,131.9535,132.2361,131.9145,132.2361,47078.0
2022-07-12 11:30:00,135.71,135.77,135.26,135.45,16704.0,132.2654,132.3239,131.8268,132.012,16704.0
2022-07-12 11:40:00,135.43,135.58,135.34,135.47,25058.0,131.9925,132.1387,131.9048,132.0315,25058.0
2022-07-12 11:50:00,135.5,135.5,135.28,135.47,16106.0,132.0607,132.0607,131.8463,132.0315,16106.0
2022-07-12 12:00:00,135.49,135.58,135.32,135.37,10808.0,132.051,132.1387,131.8853,131.934,10808.0
2022-07-12 12:10:00,135.35,135.6,135.35,135.56,15064.0,131.9145,132.1582,131.9145,132.1192,15064.0
2022-07-12 12:20:00,135.56,135.65,135.44,135.5,17620.0,132.1192,132.2069,132.0022,132.0607,17620.0
2022-07-12 12:30:00,135.51,135.75,135.51,135.73,15000.0,132.0705,132.3044,132.0705,132.2849,15000.0
2022-07-12 12:40:00,135.68,135.74,135.51,135.71,38396.0,132.2361,132.2946,132.0705,132.2654,38396.0
2022-07-12 12:50:00,135.69,135.82,135.52,135.76,17349.0,132.2459,132.3726,132.0802,132.3141,17349.0
2022-07-12 13:00:00,135.8,136.13,135.62,135.62,16360.0,132.3531,132.6747,132.1777,132.1777,16360.0
2022-07-12 13:10:00,135.5,135.74,135.47,135.66,25552.0,132.0607,132.2946,132.0315,132.2167,25552.0
2022-07-12 13:20:00,135.65,135.83,135.63,135.79,15737.0,132.2069,132.3823,132.1874,132.3434,15737.0
2022-07-12 13:30:00,135.8,135.95,135.79,135.87,19324.0,132.3531,132.4993,132.3434,132.4213,19324.0
2022-07-12 13:40:00,135.86,135.91,135.49,135.53,16068.0,132.4116,132.4603,132.051,132.09,16068.0
2022-07-12 13:50:00,135.46,135.63,135.46,135.51,12432.0,132.0217,132.1874,132.0217,132.0705,12432.0
2022-07-12 14:00:00,135.53,135.56,135.34,135.42,19093.0,132.09,132.1192,131.9048,131.9827,19093.0
2022-07-12 14:10:00,135.37,135.54,135.37,135.49,23528.0,131.934,132.0997,131.934,132.051,23528.0
2022-07-12 14:20:00,135.47,135.47,135.36,135.44,14945.0,132.0315,132.0315,131.9243,132.0022,14945.0
2022-07-12 14:30:00,135.43,135.46,135.2,135.2,9967.0,131.9925,132.0217,131.7683,131.7683,9967.0
2022-07-12 14:40:00,135.22,135.27,135.03,135.22,16449.0,131.7878,131.8366,131.6026,131.7878,16449.0
2022-07-12 14:50:00,135.19,135.2,135.03,135.05,18149.0,131.7586,131.7683,131.6026,131.6221,18149.0
2022-07-12 15:00:00,135.01,135.02,134.67,134.68,29415.0,131.5832,131.5929,131.2518,131.2615,29415.0
2022-07-12 15:10:00,134.63,134.9,134.52,134.87,25618.0,131.2128,131.4759,131.1056,131.4467,25618.0
2022-07-12 15:20:00,134.87,134.89,134.41,134.47,63626.0,131.4467,131.4662,130.9984,131.0569,63626.0
2022-07-12 15:30:00,134.42,134.48,134.13,134.24,48545.0,131.0081,131.0666,130.7255,130.8327,48545.0
2022-07-12 15:40:00,134.24,134.48,134.08,134.41,56041.0,130.8327,131.0666,130.6768,130.9984,56041.0
2022-07-12 15:50:00,134.39,134.67,134.35,134.45,284456.0,130.9789,131.2518,130.9399,131.0374,284456.0
2022-07-13 09:30:00,132.39,134.41,132.39,134.26,109744.0,129.0297,130.9984,129.0297,130.8522,109744.0
2022-07-13 09:40:00,134.18,134.24,133.26,134.21,101318.0,130.7742,130.8327,129.8776,130.8035,101318.0
2022-07-13 09:50:00,134.23,134.29,133.47,133.72,32018.0,130.823,130.8814,130.0822,130.3259,32018.0
2022-07-13 10:00:00,133.67,133.94,133.19,133.27,101923.0,130.2772,130.5403,129.8094,129.8873,101923.0
2022-07-13 10:10:00,133.22,133.41,132.91,133.02,56373.0,129.8386,130.0238,129.5365,129.6437,56373.0
2022-07-13 10:20:00,132.96,133.48,132.85,133.48,68229.0,129.5852,130.092,129.478,130.092,68229.0
2022-07-13 10:30:00,133.45,133.6,133.19,133.46,48148.0,130.0628,130.2089,129.8094,130.0725,48148.0
2022-07-13 10:40:00,133.49,134.74,133.48,134.49,66468.0,130.1017,131.32,130.092,131.0764,66468.0
2022-07-13 10:50:00,134.5,134.87,134.5,134.75,47267.0,131.0861,131.4467,131.0861,131.3298,47267.0
2022-07-13 11:00:00,134.78,135.43,134.65,134.97,49654.0,131.359,131.9925,131.2323,131.5442,49654.0
2022-07-13 11:10:00,134.94,135.24,134.64,134.73,37417.0,131.5149,131.8073,131.2225,131.3103,37417.0
2022-07-13 11:20:00,134.76,135.03,134.34,134.37,24521.0,131.3395,131.6026,130.9302,130.9594,24521.0
2022-07-13 11:30:00,134.35,134.84,134.35,134.84,23313.0,130.9399,131.4175,130.9399,131.4175,23313.0
2022-07-13 11:40:00,134.88,135.09,134.57,134.78,15153.0,131.4565,131.6611,131.1543,131.359,15153.0
2022-07-13 11:50:00,134.77,135.04,134.77,134.84,12886.0,131.3492,131.6124,131.3492,131.4175,12886.0
2022-07-13 12:00:00,134.94,135.1,134.87,135.02,13800.0,131.5149,131.6709,131.4467,131.5929,13800.0
2022-07-13 12:10:00,135.0,135.02,134.83,134.94,9176.0,131.5734,131.5929,131.4077,131.5149,9176.0
2022-07-13 12:20:00,134.99,135.4,134.95,135.39,9102.0,131.5637,131.9633,131.5247,131.9535,9102.0
2022-07-13 12:30:00,135.38,135.46,135.18,135.42,19500.0,131.9438,132.0217,131.7488,131.9827,19500.0
2022-07-13 12:40:00,135.41,135.49,135.26,135.47,20238.0,131.973,132.051,131.8268,132.0315,20238.0
2022-07-13 12:50:00,135.47,135.85,135.44,135.84,17635.0,132.0315,132.4018,132.0022,132.3921,17635.0
2022-07-13 13:00:00,135.88,136.23,135.76,136.06,20095.0,132.4311,132.7722,132.3141,132.6065,20095.0
2022-07-13 13:10:00,136.01,136.33,135.93,136.0,35064.0,132.5578,132.8697,132.4798,132.548,35064.0
2022-07-13 13:20:00,136.0,136.04,135.86,136.04,10563.0,132.548,132.587,132.4116,132.587,10563.0
2022-07-13 13:30:00,136.02,136.02,135.74,135.74,34288.0,132.5675,132.5675,132.2946,132.2946,34288.0
2022-07-13 13:40:00,135.75,135.97,135.74,135.91,42338.0,132.3044,132.5188,132.2946,132.4603,42338.0
2022-07-13 13:50:00,135.91,136.07,135.88,135.95,9902.0,132.4603,132.6162,132.4311,132.4993,9902.0
2022-07-13 14:00:00,135.94,135.94,135.21,135.38,29841.0,132.4895,132.4895,131.7781,131.9438,29841.0
2022-07-13 14:10:00,135.38,135.76,135.38,135.74,29035.0,131.9438,132.3141,131.9438,132.2946,29035.0
2022-07-13 14:20:00,135.67,135.96,135.6,135.94,21791.0,132.2264,132.509,132.1582,132.4895,21791.0
2022-07-13 14:30:00,135.99,136.17,135.91,136.17,16329.0,132.5383,132.7137,132.4603,132.7137,16329.0
2022-07-13 14:40:00,136.18,136.25,136.07,136.08,12553.0,132.7235,132.7917,132.6162,132.626,12553.0
2022-07-13 14:50:00,136.1,136.27,135.83,136.27,37948.0,132.6455,132.8112,132.3823,132.8112,37948.0
2022-07-13 15:00:00,136.26,136.26,135.69,135.78,20430.0,132.8014,132.8014,132.2459,132.3336,20430.0
2022-07-13 15:10:00,135.8,135.82,135.5,135.54,22653.0,132.3531,132.3726,132.0607,132.0997,22653.0
2022-07-13 15:20:00,135.54,135.55,135.21,135.23,41612.0,132.0997,132.1094,131.7781,131.7976,41612.0
2022-07-13 15:30:00,135.26,135.26,135.03,135.22,39426.0,131.8268,131.8268,131.6026,131.7878,39426.0
2022-07-13 15:40:00,135.2,135.21,134.86,134.95,60508.0,131.7683,131.7781,131.437,131.5247,60508.0
2022-07-13 15:50:00,134.94,135.34,134.76,134.91,220644.0,131.5149,131.9048,131.3395,131.4857,220644.0
2022-07-14 09:30:00,133.81,133.81,132.86,133.0,133603.0,130.4136,130.4136,129.4877,129.6242,133603.0
2022-07-14 09:40:00,132.99,134.09,132.99,133.75,90339.0,129.6144,130.6865,129.6144,130.3551,90339.0
2022-07-14 09:50:00,133.82,134.02,133.35,133.42,56423.0,130.4234,130.6183,129.9653,130.0335,56423.0
2022-07-14 10:00:00,133.36,133.5,133.12,133.39,131449.0,129.975,130.1115,129.7411,130.0043,131449.0
2022-07-14 10:10:00,133.41,133.87,133.2,133.86,56630.0,130.0238,130.4721,129.8191,130.4623,56630.0
2022-07-14 10:20:00,133.86,134.15,133.73,133.84,44764.0,130.4623,130.745,130.3356,130.4429,44764.0
2022-07-14 10:30:00,133.89,134.05,133.48,133.68,45874.0,130.4916,130.6475,130.092,130.2869,45874.0
2022-07-14 10:40:00,133.66,134.0,133.66,133.97,34918.0,130.2674,130.5988,130.2674,130.5696,34918.0
2022-07-14 10:50:00,134.0,134.23,133.97,134.07,37051.0,130.5988,130.823,130.5696,130.667,37051.0
2022-07-14 11:00:00,134.1,134.74,134.1,134.72,40743.0,130.6963,131.32,130.6963,131.3005,40743.0
2022-07-14 11:10:00,134.7,135.06,134.42,134.74,60759.0,131.281,131.6319,131.0081,131.32,60759.0
2022-07-14 11:20:00,134.77,134.87,134.53,134.6,28211.0,131.3492,131.4467,131.1153,131.1836,28211.0
2022-07-14 11:30:00,134.6,134.87,134.48,134.78,19976.0,131.1836,131.4467,131.0666,131.359,19976.0
2022-07-14 11:40:00,134.79,135.37,134.77,134.91,58174.0,131.3687,131.934,131.3492,131.4857,58174.0
2022-07-14 11:50:00,134.93,135.23,134.88,135.17,44903.0,131.5052,131.7976,131.4565,131.7391,44903.0
2022-07-14 12:00:00,135.24,135.46,135.14,135.46,36127.0,131.8073,132.0217,131.7099,132.0217,36127.0
2022-07-14 12:10:00,135.43,135.58,135.32,135.41,64334.0,131.9925,132.1387,131.8853,131.973,64334.0
2022-07-14 12:20:00,135.41,135.64,135.26,135.28,25065.0,131.973,132.1972,131.8268,131.8463,25065.0
2022-07-14 12:30:00,135.28,135.48,135.11,135.18,37177.0,131.8463,132.0412,131.6806,131.7488,37177.0
2022-07-14 12:40:00,135.17,135.21,134.95,134.95,27160.0,131.7391,131.7781,131.5247,131.5247,27160.0
2022-07-14 12:50:00,134.94,135.1,134.94,135.08,39230.0,131.5149,131.6709,131.5149,131.6514,39230.0
2022-07-14 13:00:00,135.07,135.19,134.96,135.19,26132.0,131.6416,131.7586,131.5344,131.7586,26132.0
2022-07-14 13:10:00,135.18,135.57,135.03,135.56,27670.0,131.7488,132.1289,131.6026,132.1192,27670.0
2022-07-14 13:20:00,135.65,135.87,135.61,135.81,24196.0,132.2069,132.4213,132.1679,132.3628,24196.0
2022-07-14 13:30:00,135.79,135.84,135.48,135.72,20678.0,132.3434,132.3921,132.0412,132.2751,20678.0
2022-07-14 13:40:00,135.71,135.91,135.63,135.78,20457.0,132.2654,132.4603,132.1874,132.3336,20457.0
2022-07-14 13:50:00,135.76,135.91,135.55,135.85,41125.0,132.3141,132.4603,132.1094,132.4018,41125.0
2022-07-14 14:00:00,135.85,136.47,135.79,136.4,45990.0,132.4018,133.0061,132.3434,132.9379,45990.0
2022-07-14 14:10:00,136.4,136.86,136.28,136.83,51953.0,132.9379,133.3862,132.8209,133.357,51953.0
2022-07-14 14:20:00,136.85,137.12,136.85,137.07,56006.0,133.3765,133.6396,133.3765,133.5909,56006.0
2022-07-14 14:30:00,137.03,137.09,136.9,137.08,25375.0,133.5519,133.6104,133.4252,133.6006,25375.0
2022-07-14 14:40:00,137.09,137.09,136.51,136.64,55875.0,133.6104,133.6104,133.0451,133.1718,55875.0
2022-07-14 14:50:00,136.62,136.71,136.44,136.67,47053.0,133.1523,133.24,132.9769,133.201,47053.0
2022-07-14 15:00:00,136.69,136.78,136.21,136.29,59521.0,133.2205,133.3082,132.7527,132.8307,59521.0
2022-07-14 15:10:00,136.28,136.33,136.01,136.17,84853.0,132.8209,132.8697,132.5578,132.7137,84853.0
2022-07-14 15:20:00,136.18,136.42,136.12,136.4,82783.0,132.7235,132.9574,132.665,132.9379,82783.0
2022-07-14 15:30:00,136.4,136.46,135.75,136.02,87652.0,132.9379,132.9964,132.3044,132.5675,87652.0
2022-07-14 15:40:00,136.0,136.0,135.6,135.73,95038.0,132.548,132.548,132.1582,132.2849,95038.0
2022-07-14 15:50:00,135.75,135.88,135.46,135.65,422468.0,132.3044,132.4311,132.0217,132.2069,422468.0
2022-07-15 09:30:00,136.19,137.15,136.0,136.42,251347.0,132.7332,133.6688,132.548,132.9574,251347.0
2022-07-15 09:40:00,136.5,136.67,136.0,136.21,29860.0,133.0353,133.201,132.548,132.7527,29860.0
2022-07-15 09:50:00,136.28,136.29,135.6,136.02,31099.0,132.8209,132.8307,132.1582,132.5675,31099.0
2022-07-15 10:00:00,136.02,137.06,135.56,135.69,55612.0,132.5675,133.5811,132.1192,132.2459,55612.0
2022-07-15 10:10:00,135.67,135.89,135.23,135.56,34316.0,132.2264,132.4408,131.7976,132.1192,34316.0
2022-07-15 10:20:00,135.55,136.08,135.32,136.05,100756.0,132.1094,132.626,131.8853,132.5968,100756.0
2022-07-15 10:30:00,136.07,136.4,136.07,136.31,38331.0,132.6162,132.9379,132.6162,132.8502,38331.0
2022-07-15 10:40:00,136.29,136.59,136.1,136.25,51790.0,132.8307,133.1231,132.6455,132.7917,51790.0
2022-07-15 10:50:00,136.23,136.34,136.08,136.1,33722.0,132.7722,132.8794,132.626,132.6455,33722.0
2022-07-15 11:00:00,136.09,136.25,135.98,136.24,34394.0,132.6357,132.7917,132.5285,132.7819,34394.0
2022-07-15 11:10:00,136.24,136.61,136.18,136.61,25035.0,132.7819,133.1425,132.7235,133.1425,25035.0
2022-07-15 11:20:00,136.63,136.88,136.61,136.78,54160.0,133.162,133.4057,133.1425,133.3082,54160.0
2022-07-15 11:30:00,136.78,136.79,136.4,136.56,31009.0,133.3082,133.318,132.9379,133.0938,31009.0
2022-07-15 11:40:00,136.58,136.76,136.53,136.67,23252.0,133.1133,133.2887,133.0646,133.201,23252.0
2022-07-15 11:50:00,136.66,136.66,136.47,136.55,32452.0,133.1913,133.1913,133.0061,133.0841,32452.0
2022-07-15 12:00:00,136.57,136.81,136.45,136.68,33919.0,133.1036,133.3375,132.9866,133.2108,33919.0
2022-07-15 12:10:00,136.69,137.15,136.65,137.14,42435.0,133.2205,133.6688,133.1815,133.6591,42435.0
2022-07-15 12:20:00,137.14,137.24,137.07,137.16,49326.0,133.6591,133.7566,133.5909,133.6786,49326.0
2022-07-15 12:30:00,137.15,137.19,137.0,137.19,40241.0,133.6688,133.7078,133.5226,133.7078,40241.0
2022-07-15 12:40:00,137.18,137.43,137.06,137.14,48469.0,133.6981,133.9417,133.5811,133.6591,48469.0
2022-07-15 12:50:00,137.12,137.18,137.03,137.11,58903.0,133.6396,133.6981,133.5519,133.6299,58903.0
2022-07-15 13:00:00,137.11,137.31,137.02,137.17,45128.0,133.6299,133.8248,133.5421,133.6883,45128.0
2022-07-15 13:10:00,137.29,137.3,137.13,137.28,23926.0,133.8053,133.815,133.6493,133.7955,23926.0
2022-07-15 13:20:00,137.29,137.31,137.12,137.25,24095.0,133.8053,133.8248,133.6396,133.7663,24095.0
2022-07-15 13:30:00,137.25,137.26,137.07,137.13,12831.0,133.7663,133.776,133.5909,133.6493,12831.0
2022-07-15 13:40:00,137.13,137.18,137.05,137.11,16282.0,133.6493,133.6981,133.5714,133.6299,16282.0
2022-07-15 13:50:00,137.1,137.16,136.91,137.03,12195.0,133.6201,133.6786,133.4349,133.5519,12195.0
2022-07-15 14:00:00,137.03,137.05,136.6,136.84,32145.0,133.5519,133.5714,133.1328,133.3667,32145.0
2022-07-15 14:10:00,136.86,136.96,136.75,136.85,24652.0,133.3862,133.4837,133.279,133.3765,24652.0
2022-07-15 14:20:00,136.88,136.88,136.64,136.83,29728.0,133.4057,133.4057,133.1718,133.357,29728.0
2022-07-15 14:30:00,136.85,136.85,136.7,136.72,18768.0,133.3765,133.3765,133.2303,133.2498,18768.0
2022-07-15 14:40:00,136.72,136.94,136.7,136.94,30431.0,133.2498,133.4642,133.2303,133.4642,30431.0
2022-07-15 14:50:00,136.92,136.94,136.74,136.75,35272.0,133.4447,133.4642,133.2692,133.279,35272.0
2022-07-15 15:00:00,136.75,136.76,136.53,136.72,29787.0,133.279,133.2887,133.0646,133.2498,29787.0
2022-07-15 15:10:00,136.7,136.83,136.65,136.75,31292.0,133.2303,133.357,133.1815,133.279,31292.0
2022-07-15 15:20:00,136.77,136.82,136.66,136.77,28711.0,133.2985,133.3472,133.1913,133.2985,28711.0
2022-07-15 15:30:00,136.76,136.77,136.5,136.75,47087.0,133.2887,133.2985,133.0353,133.279,47087.0
2022-07-15 15:40:00,136.75,137.05,136.73,137.02,47871.0,133.279,133.5714,133.2595,133.5421,47871.0
2022-07-15 15:50:00,137.03,137.42,136.94,137.38,299029.0,133.5519,133.932,133.4642,133.893,299029.0
2022-07-18 09:30:00,138.03,138.8,138.03,138.46,120809.0,134.5265,135.277,134.5265,134.9456,120809.0
2022-07-18 09:40:00,138.47,138.6,138.0,138.07,57086.0,134.9553,135.082,134.4973,134.5655,57086.0
2022-07-18 09:50:00,138.06,138.24,137.65,137.79,61760.0,134.5557,134.7312,134.1561,134.2926,61760.0
2022-07-18 10:00:00,137.8,137.94,137.44,137.48,83679.0,134.3023,134.4388,133.9515,133.9905,83679.0
2022-07-18 10:10:00,137.5,137.52,136.7,136.72,47840.0,134.01,134.0294,133.2303,133.2498,47840.0
2022-07-18 10:20:00,136.72,137.38,136.56,137.37,33307.0,133.2498,133.893,133.0938,133.8833,33307.0
2022-07-18 10:30:00,137.31,137.49,137.11,137.2,22798.0,133.8248,134.0002,133.6299,133.7176,22798.0
2022-07-18 10:40:00,137.25,137.29,136.58,136.67,43297.0,133.7663,133.8053,133.1133,133.201,43297.0
2022-07-18 10:50:00,136.65,136.67,136.41,136.63,43235.0,133.1815,133.201,132.9476,133.162,43235.0
2022-07-18 11:00:00,136.63,136.67,136.03,136.25,62542.0,133.162,133.201,132.5773,132.7917,62542.0
2022-07-18 11:10:00,136.25,136.72,136.12,136.55,131690.0,132.7917,133.2498,132.665,133.0841,131690.0
2022-07-18 11:20:00,136.55,136.65,136.45,136.47,25203.0,133.0841,133.1815,132.9866,133.0061,25203.0
2022-07-18 11:30:00,136.46,136.77,136.39,136.74,17700.0,132.9964,133.2985,132.9281,133.2692,17700.0
2022-07-18 11:40:00,136.72,136.9,136.63,136.83,20414.0,133.2498,133.4252,133.162,133.357,20414.0
2022-07-18 11:50:00,136.82,136.83,136.33,136.34,37179.0,133.3472,133.357,132.8697,132.8794,37179.0
2022-07-18 12:00:00,136.36,136.38,135.68,135.71,76173.0,132.8989,132.9184,132.2361,132.2654,76173.0
2022-07-18 12:10:00,135.72,135.81,135.35,135.39,30718.0,132.2751,132.3628,131.9145,131.9535,30718.0
2022-07-18 12:20:00,135.4,135.76,135.34,135.59,55314.0,131.9633,132.3141,131.9048,132.1484,55314.0
2022-07-18 12:30:00,135.58,135.58,135.36,135.47,27370.0,132.1387,132.1387,131.9243,132.0315,27370.0
2022-07-18 12:40:00,135.47,135.57,135.45,135.53,13827.0,132.0315,132.1289,132.012,132.09,13827.0
2022-07-18 12:50:00,135.55,135.91,135.5,135.86,27033.0,132.1094,132.4603,132.0607,132.4116,27033.0
2022-07-18 13:00:00,135.87,136.15,135.82,136.1,16378.0,132.4213,132.6942,132.3726,132.6455,16378.0
2022-07-18 13:10:00,136.1,136.27,135.69,135.69,27294.0,132.6455,132.8112,132.2459,132.2459,27294.0
2022-07-18 13:20:00,135.67,135.93,135.53,135.85,21439.0,132.2264,132.4798,132.09,132.4018,21439.0
2022-07-18 13:30:00,135.87,135.92,135.64,135.68,14937.0,132.4213,132.4701,132.1972,132.2361,14937.0
2022-07-18 13:40:00,135.68,135.68,135.52,135.55,20949.0,132.2361,132.2361,132.0802,132.1094,20949.0
2022-07-18 13:50:00,135.55,135.77,135.36,135.36,21467.0,132.1094,132.3239,131.9243,131.9243,21467.0
2022-07-18 14:00:00,135.36,135.41,135.28,135.33,25978.0,131.9243,131.973,131.8463,131.895,25978.0
2022-07-18 14:10:00,135.32,135.52,135.31,135.34,20232.0,131.8853,132.0802,131.8755,131.9048,20232.0
2022-07-18 14:20:00,135.36,135.43,135.12,135.2,21526.0,131.9243,131.9925,131.6904,131.7683,21526.0
2022-07-18 14:30:00,135.2,135.46,135.15,135.37,16830.0,131.7683,132.0217,131.7196,131.934,16830.0
2022-07-18 14:40:00,135.34,135.35,135.01,135.21,34735.0,131.9048,131.9145,131.5832,131.7781,34735.0
2022-07-18 14:50:00,135.23,135.23,134.78,134.86,34204.0,131.7976,131.7976,131.359,131.437,34204.0
2022-07-18 15:00:00,134.84,135.05,134.75,134.93,24441.0,131.4175,131.6221,131.3298,131.5052,24441.0
2022-07-18 15:10:00,134.92,135.2,134.84,135.12,36429.0,131.4954,131.7683,131.4175,131.6904,36429.0
2022-07-18 15:20:00,135.13,135.18,134.68,134.71,31610.0,131.7001,131.7488,131.2615,131.2908,31610.0
2022-07-18 15:30:00,134.65,134.67,134.34,134.38,37540.0,131.2323,131.2518,130.9302,130.9691,37540.0
2022-07-18 15:40:00,134.39,134.44,134.09,134.16,71832.0,130.9789,131.0276,130.6865,130.7547,71832.0
2022-07-18 15:50:00,134.19,134.68,134.13,134.45,320318.0,130.784,131.2615,130.7255,131.0374,320318.0
2022-07-19 09:30:00,135.83,136.18,135.56,135.81,71468.0,132.3823,132.7235,132.1192,132.3628,71468.0
2022-07-19 09:40:00,135.8,136.6,135.77,136.6,54494.0,132.3531,133.1328,132.3239,133.1328,54494.0
2022-07-19 09:50:00,136.61,136.86,136.5,136.78,52244.0,133.1425,133.3862,133.0353,133.3082,52244.0
2022-07-19 10:00:00,136.79,137.05,136.63,136.99,32810.0,133.318,133.5714,133.162,133.5129,32810.0
2022-07-19 10:10:00,137.04,137.05,136.5,136.57,23477.0,133.5616,133.5714,133.0353,133.1036,23477.0
2022-07-19 10:20:00,136.63,136.89,136.52,136.79,21862.0,133.162,133.4154,133.0548,133.318,21862.0
2022-07-19 10:30:00,136.81,136.89,136.45,136.69,26441.0,133.3375,133.4154,132.9866,133.2205,26441.0
2022-07-19 10:40:00,136.68,136.94,136.64,136.93,22732.0,133.2108,133.4642,133.1718,133.4544,22732.0
2022-07-19 10:50:00,136.93,137.25,136.92,136.93,22225.0,133.4544,133.7663,133.4447,133.4544,22225.0
2022-07-19 11:00:00,136.97,137.3,136.97,137.16,13807.0,133.4934,133.815,133.4934,133.6786,13807.0
2022-07-19 11:10:00,137.16,137.27,136.86,136.88,27648.0,133.6786,133.7858,133.3862,133.4057,27648.0
2022-07-19 11:20:00,136.89,136.95,136.51,136.8,29348.0,133.4154,133.4739,133.0451,133.3277,29348.0
2022-07-19 11:30:00,136.76,136.89,136.47,136.49,16676.0,133.2887,133.4154,133.0061,133.0256,16676.0
2022-07-19 11:40:00,136.51,136.6,136.37,136.48,27896.0,133.0451,133.1328,132.9086,133.0158,27896.0
2022-07-19 11:50:00,136.45,136.62,136.41,136.53,114262.0,132.9866,133.1523,132.9476,133.0646,114262.0
2022-07-19 12:00:00,136.53,136.7,136.24,136.39,35333.0,133.0646,133.2303,132.7819,132.9281,35333.0
2022-07-19 12:10:00,136.39,136.45,136.24,136.24,13797.0,132.9281,132.9866,132.7819,132.7819,13797.0
2022-07-19 12:20:00,136.21,136.47,136.21,136.31,14432.0,132.7527,133.0061,132.7527,132.8502,14432.0
2022-07-19 12:30:00,136.33,136.55,136.27,136.33,35617.0,132.8697,133.0841,132.8112,132.8697,35617.0
2022-07-19 12:40:00,136.31,136.33,136.14,136.23,28701.0,132.8502,132.8697,132.6845,132.7722,28701.0
2022-07-19 12:50:00,136.25,136.4,136.22,136.35,23826.0,132.7917,132.9379,132.7624,132.8891,23826.0
2022-07-19 13:00:00,136.34,136.41,136.24,136.27,19616.0,132.8794,132.9476,132.7819,132.8112,19616.0
2022-07-19 13:10:00,136.34,136.36,136.17,136.25,9597.0,132.8794,132.8989,132.7137,132.7917,9597.0
2022-07-19 13:20:00,136.23,136.4,136.13,136.33,26977.0,132.7722,132.9379,132.6747,132.8697,26977.0
2022-07-19 13:30:00,136.33,136.63,136.32,136.63,10538.0,132.8697,133.162,132.8599,133.162,10538.0
2022-07-19 13:40:00,136.61,136.7,136.54,136.69,20022.0,133.1425,133.2303,133.0743,133.2205,20022.0
2022-07-19 13:50:00,136.71,136.91,136.66,136.91,16176.0,133.24,133.4349,133.1913,133.4349,16176.0
2022-07-19 14:00:00,136.91,137.12,136.82,137.05,46975.0,133.4349,133.6396,133.3472,133.5714,46975.0
2022-07-19 14:10:00,137.05,137.05,136.58,136.7,79327.0,133.5714,133.5714,133.1133,133.2303,79327.0
2022-07-19 14:20:00,136.75,136.98,136.63,136.98,33071.0,133.279,133.5032,133.162,133.5032,33071.0
2022-07-19 14:30:00,136.97,137.18,136.89,136.95,19383.0,133.4934,133.6981,133.4154,133.4739,19383.0
2022-07-19 14:40:00,136.92,136.95,136.78,136.79,29410.0,133.4447,133.4739,133.3082,133.318,29410.0
2022-07-19 14:50:00,136.8,137.02,136.8,137.02,37663.0,133.3277,133.5421,133.3277,133.5421,37663.0
2022-07-19 15:00:00,137.03,137.32,136.84,137.23,66606.0,133.5519,133.8345,133.3667,133.7468,66606.0
2022-07-19 15:10:00,137.22,137.94,137.19,137.9,148298.0,133.7371,134.4388,133.7078,134.3998,148298.0
2022-07-19 15:20:00,137.9,137.9,137.5,137.51,97336.0,134.3998,134.3998,134.01,134.0197,97336.0
2022-07-19 15:30:00,137.5,137.75,137.45,137.56,91030.0,134.01,134.2536,133.9612,134.0684,91030.0
2022-07-19 15:40:00,137.54,137.83,137.34,137.74,83305.0,134.0489,134.3316,133.854,134.2439,83305.0
2022-07-19 15:50:00,137.76,137.78,137.29,137.53,351683.0,134.2634,134.2828,133.8053,134.0392,351683.0
2022-07-20 09:30:00,138.06,138.06,137.18,137.5,83900.0,134.5557,134.5557,133.6981,134.01,83900.0
2022-07-20 09:40:00,137.46,137.48,135.92,136.03,43635.0,133.971,133.9905,132.4701,132.5773,43635.0
2022-07-20 09:50:00,136.03,136.12,135.72,136.0,21578.0,132.5773,132.665,132.2751,132.548,21578.0
2022-07-20 10:00:00,136.06,136.3,135.89,136.23,30490.0,132.6065,132.8404,132.4408,132.7722,30490.0
2022-07-20 10:10:00,136.23,136.29,135.98,136.14,66423.0,132.7722,132.8307,132.5285,132.6845,66423.0
2022-07-20 10:20:00,136.16,136.84,136.14,136.8,24352.0,132.704,133.3667,132.6845,133.3277,24352.0
2022-07-20 10:30:00,136.81,137.0,136.75,136.91,19622.0,133.3375,133.5226,133.279,133.4349,19622.0
2022-07-20 10:40:00,136.86,137.48,136.79,137.44,32920.0,133.3862,133.9905,133.318,133.9515,32920.0
2022-07-20 10:50:00,137.41,137.9,137.41,137.65,53026.0,133.9222,134.3998,133.9222,134.1561,53026.0
2022-07-20 11:00:00,137.67,137.91,137.46,137.73,28513.0,134.1756,134.4095,133.971,134.2341,28513.0
2022-07-20 11:10:00,137.75,137.98,137.75,137.95,28909.0,134.2536,134.4778,134.2536,134.4485,28909.0
2022-07-20 11:20:00,137.97,138.35,137.95,138.32,106888.0,134.468,134.8384,134.4485,134.8091,106888.0
2022-07-20 11:30:00,138.34,138.48,138.3,138.36,73110.0,134.8286,134.9651,134.7896,134.8481,73110.0
2022-07-20 11:40:00,138.34,138.36,138.05,138.15,40964.0,134.8286,134.8481,134.546,134.6435,40964.0
2022-07-20 11:50:00,138.16,138.5,138.12,138.42,59605.0,134.6532,134.9846,134.6142,134.9066,59605.0
2022-07-20 12:00:00,138.42,138.45,138.13,138.32,47515.0,134.9066,134.9358,134.624,134.8091,47515.0
2022-07-20 12:10:00,138.34,138.34,138.12,138.2,28816.0,134.8286,134.8286,134.6142,134.6922,28816.0
2022-07-20 12:20:00,138.23,138.37,138.16,138.3,35739.0,134.7214,134.8579,134.6532,134.7896,35739.0
2022-07-20 12:30:00,138.29,138.31,138.05,138.28,42794.0,134.7799,134.7994,134.546,134.7702,42794.0
2022-07-20 12:40:00,138.29,138.33,137.7,137.84,102547.0,134.7799,134.8189,134.2049,134.3413,102547.0
2022-07-20 12:50:00,137.85,138.19,137.82,138.02,42268.0,134.3511,134.6824,134.3218,134.5168,42268.0
2022-07-20 13:00:00,138.02,138.1,137.23,137.44,114702.0,134.5168,134.5947,133.7468,133.9515,114702.0
2022-07-20 13:10:00,137.47,137.6,137.22,137.52,146408.0,133.9807,134.1074,133.7371,134.0294,146408.0
2022-07-20 13:20:00,137.55,137.86,137.52,137.78,70629.0,134.0587,134.3608,134.0294,134.2828,70629.0
2022-07-20 13:30:00,137.79,138.15,137.76,137.83,63915.0,134.2926,134.6435,134.2634,134.3316,63915.0
2022-07-20 13:40:00,137.85,137.99,137.73,137.75,45960.0,134.3511,134.4875,134.2341,134.2536,45960.0
2022-07-20 13:50:00,137.75,137.83,137.31,137.4,55051.0,134.2536,134.3316,133.8248,133.9125,55051.0
2022-07-20 14:00:00,137.39,137.65,137.37,137.64,60029.0,133.9027,134.1561,133.8833,134.1464,60029.0
2022-07-20 14:10:00,137.63,138.0,137.56,138.0,36954.0,134.1367,134.4973,134.0684,134.4973,36954.0
2022-07-20 14:20:00,137.99,138.02,137.85,138.02,30940.0,134.4875,134.5168,134.3511,134.5168,30940.0
2022-07-20 14:30:00,138.0,138.0,137.82,137.89,33636.0,134.4973,134.4973,134.3218,134.3901,33636.0
2022-07-20 14:40:00,137.87,137.95,137.81,137.91,22757.0,134.3706,134.4485,134.3121,134.4095,22757.0
2022-07-20 14:50:00,137.91,137.91,137.39,137.43,61185.0,134.4095,134.4095,133.9027,133.9417,61185.0
2022-07-20 15:00:00,137.43,137.8,137.33,137.78,55896.0,133.9417,134.3023,133.8443,134.2828,55896.0
2022-07-20 15:10:00,137.77,137.99,137.77,137.89,22633.0,134.2731,134.4875,134.2731,134.3901,22633.0
2022-07-20 15:20:00,137.91,137.97,137.78,137.96,35717.0,134.4095,134.468,134.2828,134.4583,35717.0
2022-07-20 15:30:00,137.94,137.95,137.7,137.72,59589.0,134.4388,134.4485,134.2049,134.2244,59589.0
2022-07-20 15:40:00,137.71,137.83,137.51,137.74,134594.0,134.2146,134.3316,134.0197,134.2439,134594.0
2022-07-20 15:50:00,137.71,137.91,136.85,137.46,538766.0,134.2146,134.4095,133.3765,133.971,538766.0
2022-07-21 09:30:00,134.46,136.25,130.51,131.09,600547.0,131.0471,132.7917,127.1974,127.7627,600547.0
2022-07-21 09:40:00,131.08,132.47,130.53,132.08,451630.0,127.7529,129.1076,127.2169,128.7275,451630.0
2022-07-21 09:50:00,132.12,133.45,131.79,133.4,247909.0,128.7665,130.0628,128.4449,130.014,247909.0
2022-07-21 10:00:00,133.46,133.83,133.05,133.57,169339.0,130.0725,130.4331,129.6729,130.1797,169339.0
2022-07-21 10:10:00,133.54,134.19,133.01,134.16,193728.0,130.1505,130.784,129.6339,130.7547,193728.0
2022-07-21 10:20:00,134.21,134.96,133.57,133.79,213734.0,130.8035,131.5344,130.1797,130.3941,213734.0
2022-07-21 10:30:00,133.75,134.48,133.74,134.3,92516.0,130.3551,131.0666,130.3454,130.8912,92516.0
2022-07-21 10:40:00,134.31,134.56,133.83,133.87,89577.0,130.9009,131.1446,130.4331,130.4721,89577.0
2022-07-21 10:50:00,133.89,134.32,133.86,133.92,87607.0,130.4916,130.9107,130.4623,130.5208,87607.0
2022-07-21 11:00:00,133.93,134.24,133.82,133.84,67586.0,130.5306,130.8327,130.4234,130.4429,67586.0
2022-07-21 11:10:00,133.84,133.94,133.52,133.81,59165.0,130.4429,130.5403,130.131,130.4136,59165.0
2022-07-21 11:20:00,133.81,134.08,133.65,134.08,56225.0,130.4136,130.6768,130.2577,130.6768,56225.0
2022-07-21 11:30:00,134.08,134.5,133.92,134.13,49830.0,130.6768,131.0861,130.5208,130.7255,49830.0
2022-07-21 11:40:00,134.14,134.2,133.84,133.87,35566.0,130.7352,130.7937,130.4429,130.4721,35566.0
2022-07-21 11:50:00,133.85,133.88,133.35,133.35,33393.0,130.4526,130.4818,129.9653,129.9653,33393.0
2022-07-21 12:00:00,133.34,133.74,133.25,133.66,21167.0,129.9555,130.3454,129.8678,130.2674,21167.0
2022-07-21 12:10:00,133.66,133.66,133.36,133.59,35262.0,130.2674,130.2674,129.975,130.1992,35262.0
2022-07-21 12:20:00,133.59,133.91,133.58,133.86,34513.0,130.1992,130.5111,130.1895,130.4623,34513.0
2022-07-21 12:30:00,133.87,133.96,133.65,133.87,46811.0,130.4721,130.5598,130.2577,130.4721,46811.0
2022-07-21 12:40:00,133.89,133.96,133.5,133.53,31483.0,130.4916,130.5598,130.1115,130.1407,31483.0
2022-07-21 12:50:00,133.53,133.63,133.15,133.17,51322.0,130.1407,130.2382,129.7704,129.7899,51322.0
2022-07-21 13:00:00,133.18,133.51,133.15,133.43,37131.0,129.7996,130.1212,129.7704,130.0433,37131.0
2022-07-21 13:10:00,133.42,133.46,133.22,133.31,85243.0,130.0335,130.0725,129.8386,129.9263,85243.0
2022-07-21 13:20:00,133.3,133.57,133.24,133.24,30428.0,129.9166,130.1797,129.8581,129.8581,30428.0
2022-07-21 13:30:00,133.27,133.27,132.28,132.39,69645.0,129.8873,129.8873,128.9224,129.0297,69645.0
2022-07-21 13:40:00,132.45,132.53,131.95,132.3,55984.0,129.0881,129.1661,128.6008,128.9419,55984.0
2022-07-21 13:50:00,132.3,132.39,132.07,132.39,102396.0,128.9419,129.0297,128.7178,129.0297,102396.0
2022-07-21 14:00:00,132.38,132.6,132.19,132.33,66127.0,129.0199,129.2343,128.8347,128.9712,66127.0
2022-07-21 14:10:00,132.34,132.56,132.33,132.49,36128.0,128.9809,129.1953,128.9712,129.1271,36128.0
2022-07-21 14:20:00,132.5,132.51,132.27,132.34,72442.0,129.1369,129.1466,128.9127,128.9809,72442.0
2022-07-21 14:30:00,132.34,132.7,132.23,132.7,76095.0,128.9809,129.3318,128.8737,129.3318,76095.0
2022-07-21 14:40:00,132.69,132.72,132.36,132.4,41773.0,129.322,129.3513,129.0004,129.0394,41773.0
2022-07-21 14:50:00,132.43,132.7,132.41,132.62,35437.0,129.0686,129.3318,129.0491,129.2538,35437.0
2022-07-21 15:00:00,132.63,133.15,132.58,133.15,48963.0,129.2636,129.7704,129.2148,129.7704,48963.0
2022-07-21 15:10:00,133.14,133.19,132.94,132.97,62372.0,129.7606,129.8094,129.5657,129.5949,62372.0
2022-07-21 15:20:00,132.96,133.2,132.81,133.16,78966.0,129.5852,129.8191,129.439,129.7801,78966.0
2022-07-21 15:30:00,133.13,133.24,132.68,132.69,107445.0,129.7509,129.8581,129.3123,129.322,107445.0
2022-07-21 15:40:00,132.69,133.2,132.64,133.12,201542.0,129.322,129.8191,129.2733,129.7411,201542.0
2022-07-21 15:50:00,133.09,133.35,132.99,133.2,370653.0,129.7119,129.9653,129.6144,129.8191,370653.0
2022-07-22 09:30:00,131.48,134.99,131.48,134.61,276272.0,128.1428,131.5637,128.1428,131.1933,276272.0
2022-07-22 09:40:00,134.62,134.78,133.29,133.88,182718.0,131.2031,131.359,129.9068,130.4818,182718.0
2022-07-22 09:50:00,133.83,134.51,133.39,133.88,159865.0,130.4331,131.0958,130.0043,130.4818,159865.0
2022-07-22 10:00:00,133.86,134.6,133.7,134.12,153729.0,130.4623,131.1836,130.3064,130.7157,153729.0
2022-07-22 10:10:00,134.07,134.49,133.68,134.05,116499.0,130.667,131.0764,130.2869,130.6475,116499.0
2022-07-22 10:20:00,134.05,134.9,133.92,134.7,99813.0,130.6475,131.4759,130.5208,131.281,99813.0
2022-07-22 10:30:00,134.74,135.02,134.22,134.27,71073.0,131.32,131.5929,130.8132,130.8619,71073.0
2022-07-22 10:40:00,134.23,134.31,133.85,133.85,119945.0,130.823,130.9009,130.4526,130.4526,119945.0
2022-07-22 10:50:00,133.82,134.09,133.35,133.4,59530.0,130.4234,130.6865,129.9653,130.014,59530.0
2022-07-22 11:00:00,133.39,133.48,132.52,132.78,91516.0,130.0043,130.092,129.1564,129.4098,91516.0
2022-07-22 11:10:00,132.79,133.06,132.71,132.78,53559.0,129.4195,129.6826,129.3415,129.4098,53559.0
2022-07-22 11:20:00,132.76,132.76,132.1,132.55,66925.0,129.3903,129.3903,128.747,129.1856,66925.0
2022-07-22 11:30:00,132.56,132.63,131.89,131.99,84935.0,129.1953,129.2636,128.5423,128.6398,84935.0
2022-07-22 11:40:00,131.99,132.27,131.83,131.83,47974.0,128.6398,128.9127,128.4839,128.4839,47974.0
2022-07-22 11:50:00,131.81,132.15,131.74,131.95,33656.0,128.4644,128.7957,128.3962,128.6008,33656.0
2022-07-22 12:00:00,131.95,131.98,131.52,131.52,40637.0,128.6008,128.6301,128.1817,128.1817,40637.0
2022-07-22 12:10:00,131.48,132.05,131.36,131.9,48731.0,128.1428,128.6983,128.0258,128.5521,48731.0
2022-07-22 12:20:00,131.94,131.96,131.55,131.86,36336.0,128.5911,128.6106,128.211,128.5131,36336.0
2022-07-22 12:30:00,131.88,132.34,131.83,132.13,20494.0,128.5326,128.9809,128.4839,128.7763,20494.0
2022-07-22 12:40:00,132.14,132.64,132.12,132.53,46853.0,128.786,129.2733,128.7665,129.1661,46853.0
2022-07-22 12:50:00,132.52,132.65,132.38,132.65,29511.0,129.1564,129.2831,129.0199,129.2831,29511.0
2022-07-22 13:00:00,132.64,132.64,132.23,132.27,35662.0,129.2733,129.2733,128.8737,128.9127,35662.0
2022-07-22 13:10:00,132.29,132.29,131.91,131.95,32061.0,128.9322,128.9322,128.5618,128.6008,32061.0
2022-07-22 13:20:00,131.97,132.16,131.85,132.16,28013.0,128.6203,128.8055,128.5034,128.8055,28013.0
2022-07-22 13:30:00,132.11,132.11,131.83,131.92,34980.0,128.7568,128.7568,128.4839,128.5716,34980.0
2022-07-22 13:40:00,131.95,132.09,131.71,131.83,82741.0,128.6008,128.7373,128.3669,128.4839,82741.0
2022-07-22 13:50:00,131.82,132.0,131.72,131.94,23427.0,128.4741,128.6496,128.3767,128.5911,23427.0
2022-07-22 14:00:00,131.96,132.0,131.81,131.84,41760.0,128.6106,128.6496,128.4644,128.4936,41760.0
2022-07-22 14:10:00,131.81,131.81,131.42,131.51,43412.0,128.4644,128.4644,128.0843,128.172,43412.0
2022-07-22 14:20:00,131.5,131.54,131.34,131.49,46138.0,128.1622,128.2012,128.0063,128.1525,46138.0
2022-07-22 14:30:00,131.47,131.58,131.19,131.39,58127.0,128.133,128.2402,127.8601,128.055,58127.0
2022-07-22 14:40:00,131.39,131.64,131.34,131.37,32979.0,128.055,128.2987,128.0063,128.0355,32979.0
2022-07-22 14:50:00,131.37,131.53,131.33,131.43,70138.0,128.0355,128.1915,127.9966,128.094,70138.0
2022-07-22 15:00:00,131.41,131.78,131.32,131.6,53623.0,128.0745,128.4351,127.9868,128.2597,53623.0
2022-07-22 15:10:00,131.6,131.95,131.58,131.58,50341.0,128.2597,128.6008,128.2402,128.2402,50341.0
2022-07-22 15:20:00,131.56,132.01,131.54,131.99,51836.0,128.2207,128.6593,128.2012,128.6398,51836.0
2022-07-22 15:30:00,132.01,132.34,131.96,132.25,95973.0,128.6593,128.9809,128.6106,128.8932,95973.0
2022-07-22 15:40:00,132.25,132.36,132.01,132.08,85640.0,128.8932,129.0004,128.6593,128.7275,85640.0
2022-07-22 15:50:00,132.09,132.58,131.93,132.49,320026.0,128.7373,129.2148,128.5813,129.1271,320026.0
2022-07-25 09:30:00,132.23,134.78,132.23,134.7,209221.0,128.8737,131.359,128.8737,131.281,209221.0
2022-07-25 09:40:00,134.77,135.23,134.17,134.59,134271.0,131.3492,131.7976,130.7645,131.1738,134271.0
2022-07-25 09:50:00,134.59,134.68,134.17,134.31,50029.0,131.1738,131.2615,130.7645,130.9009,50029.0
2022-07-25 10:00:00,134.34,134.55,134.07,134.19,83889.0,130.9302,131.1348,130.667,130.784,83889.0
2022-07-25 10:10:00,134.14,134.18,133.58,133.89,58685.0,130.7352,130.7742,130.1895,130.4916,58685.0
2022-07-25 10:20:00,133.91,134.09,133.58,133.78,111486.0,130.5111,130.6865,130.1895,130.3844,111486.0
2022-07-25 10:30:00,133.76,134.03,133.58,133.81,39734.0,130.3649,130.628,130.1895,130.4136,39734.0
2022-07-25 10:40:00,133.82,134.17,133.69,133.93,43320.0,130.4234,130.7645,130.2967,130.5306,43320.0
2022-07-25 10:50:00,133.92,134.18,133.85,133.86,54119.0,130.5208,130.7742,130.4526,130.4623,54119.0
2022-07-25 11:00:00,133.85,134.13,133.72,134.06,27700.0,130.4526,130.7255,130.3259,130.6573,27700.0
2022-07-25 11:10:00,134.08,134.15,133.79,134.03,25521.0,130.6768,130.745,130.3941,130.628,25521.0
2022-07-25 11:20:00,134.05,134.18,133.91,134.08,65529.0,130.6475,130.7742,130.5111,130.6768,65529.0
2022-07-25 11:30:00,134.04,134.43,133.97,134.34,68950.0,130.6378,131.0179,130.5696,130.9302,68950.0
2022-07-25 11:40:00,134.34,134.57,134.25,134.51,60594.0,130.9302,131.1543,130.8424,131.0958,60594.0
2022-07-25 11:50:00,134.51,135.39,134.51,135.27,34411.0,131.0958,131.9535,131.0958,131.8366,34411.0
2022-07-25 12:00:00,135.25,135.45,135.07,135.45,35358.0,131.8171,132.012,131.6416,132.012,35358.0
2022-07-25 12:10:00,135.44,135.49,134.87,134.87,29025.0,132.0022,132.051,131.4467,131.4467,29025.0
2022-07-25 12:20:00,134.85,134.86,134.56,134.72,28460.0,131.4272,131.437,131.1446,131.3005,28460.0
2022-07-25 12:30:00,134.72,135.31,134.7,135.16,23770.0,131.3005,131.8755,131.281,131.7293,23770.0
2022-07-25 12:40:00,135.15,135.3,135.08,135.21,20182.0,131.7196,131.8658,131.6514,131.7781,20182.0
2022-07-25 12:50:00,135.21,135.23,134.98,134.99,13014.0,131.7781,131.7976,131.5539,131.5637,13014.0
2022-07-25 13:00:00,134.97,135.09,134.92,135.09,18876.0,131.5442,131.6611,131.4954,131.6611,18876.0
2022-07-25 13:10:00,135.09,135.19,134.87,135.05,20239.0,131.6611,131.7586,131.4467,131.6221,20239.0
2022-07-25 13:20:00,135.03,135.07,134.75,134.76,12798.0,131.6026,131.6416,131.3298,131.3395,12798.0
2022-07-25 13:30:00,134.75,134.76,134.44,134.5,24402.0,131.3298,131.3395,131.0276,131.0861,24402.0
2022-07-25 13:40:00,134.49,134.57,134.39,134.43,28970.0,131.0764,131.1543,130.9789,131.0179,28970.0
2022-07-25 13:50:00,134.42,134.47,134.25,134.27,16773.0,131.0081,131.0569,130.8424,130.8619,16773.0
2022-07-25 14:00:00,134.28,134.36,134.24,134.3,17912.0,130.8717,130.9497,130.8327,130.8912,17912.0
2022-07-25 14:10:00,134.3,134.46,134.24,134.26,20750.0,130.8912,131.0471,130.8327,130.8522,20750.0
2022-07-25 14:20:00,134.21,134.43,134.19,134.4,16256.0,130.8035,131.0179,130.784,130.9886,16256.0
2022-07-25 14:30:00,134.38,134.58,134.29,134.58,24519.0,130.9691,131.1641,130.8814,131.1641,24519.0
2022-07-25 14:40:00,134.56,134.66,134.45,134.6,27940.0,131.1446,131.242,131.0374,131.1836,27940.0
2022-07-25 14:50:00,134.63,134.69,134.27,134.31,34798.0,131.2128,131.2713,130.8619,130.9009,34798.0
2022-07-25 15:00:00,134.34,134.41,134.15,134.31,30586.0,130.9302,130.9984,130.745,130.9009,30586.0
2022-07-25 15:10:00,134.3,134.38,134.14,134.33,48582.0,130.8912,130.9691,130.7352,130.9204,48582.0
2022-07-25 15:20:00,134.28,134.36,134.15,134.19,32236.0,130.8717,130.9497,130.745,130.784,32236.0
2022-07-25 15:30:00,134.17,134.35,134.17,134.24,60241.0,130.7645,130.9399,130.7645,130.8327,60241.0
2022-07-25 15:40:00,134.22,134.37,134.13,134.35,58498.0,130.8132,130.9594,130.7255,130.9399,58498.0
2022-07-25 15:50:00,134.37,134.68,134.28,134.56,270300.0,130.9594,131.2615,130.8717,131.1446,270300.0
2022-07-26 09:30:00,133.69,134.0,131.75,132.81,219425.0,130.2967,130.5988,128.4059,129.439,219425.0
2022-07-26 09:40:00,132.81,133.04,132.27,132.38,74107.0,129.439,129.6632,128.9127,129.0199,74107.0
2022-07-26 09:50:00,132.36,132.39,131.76,132.23,71452.0,129.0004,129.0297,128.4156,128.8737,71452.0
2022-07-26 10:00:00,132.19,132.73,131.86,132.5,157578.0,128.8347,129.361,128.5131,129.1369,157578.0
2022-07-26 10:10:00,132.5,133.23,132.42,133.09,61219.0,129.1369,129.8483,129.0589,129.7119,61219.0
2022-07-26 10:20:00,133.09,133.25,132.88,132.95,55797.0,129.7119,129.8678,129.5072,129.5754,55797.0
2022-07-26 10:30:00,132.94,132.97,132.5,132.67,45093.0,129.5657,129.5949,129.1369,129.3025,45093.0
2022-07-26 10:40:00,132.68,133.29,132.58,133.04,50441.0,129.3123,129.9068,129.2148,129.6632,50441.0
2022-07-26 10:50:00,133.04,133.51,132.88,133.43,124557.0,129.6632,130.1212,129.5072,130.0433,124557.0
2022-07-26 11:00:00,133.43,134.04,133.39,133.92,58166.0,130.0433,130.6378,130.0043,130.5208,58166.0
2022-07-26 11:10:00,133.94,134.56,133.87,134.42,94772.0,130.5403,131.1446,130.4721,131.0081,94772.0
2022-07-26 11:20:00,134.41,134.44,133.86,133.97,55533.0,130.9984,131.0276,130.4623,130.5696,55533.0
2022-07-26 11:30:00,133.94,134.27,133.61,133.73,73095.0,130.5403,130.8619,130.2187,130.3356,73095.0
2022-07-26 11:40:00,133.73,133.74,133.46,133.52,54885.0,130.3356,130.3454,130.0725,130.131,54885.0
2022-07-26 11:50:00,133.48,133.62,133.22,133.5,46351.0,130.092,130.2284,129.8386,130.1115,46351.0
2022-07-26 12:00:00,133.49,133.8,133.45,133.78,49587.0,130.1017,130.4039,130.0628,130.3844,49587.0
2022-07-26 12:10:00,133.79,134.11,133.77,133.91,27751.0,130.3941,130.706,130.3746,130.5111,27751.0
2022-07-26 12:20:00,133.9,134.46,133.86,134.38,35421.0,130.5013,131.0471,130.4623,130.9691,35421.0
2022-07-26 12:30:00,134.38,134.69,134.3,134.41,34202.0,130.9691,131.2713,130.8912,130.9984,34202.0
2022-07-26 12:40:00,134.4,134.52,134.26,134.5,26533.0,130.9886,131.1056,130.8522,131.0861,26533.0
2022-07-26 12:50:00,134.5,134.56,134.36,134.5,53735.0,131.0861,131.1446,130.9497,131.0861,53735.0
2022-07-26 13:00:00,134.49,134.52,134.3,134.44,46375.0,131.0764,131.1056,130.8912,131.0276,46375.0
2022-07-26 13:10:00,134.47,134.56,134.1,134.21,37162.0,131.0569,131.1446,130.6963,130.8035,37162.0
2022-07-26 13:20:00,134.22,134.38,134.18,134.35,26452.0,130.8132,130.9691,130.7742,130.9399,26452.0
2022-07-26 13:30:00,134.34,134.41,134.16,134.27,23823.0,130.9302,130.9984,130.7547,130.8619,23823.0
2022-07-26 13:40:00,134.28,134.33,134.04,134.06,35143.0,130.8717,130.9204,130.6378,130.6573,35143.0
2022-07-26 13:50:00,134.06,134.16,133.94,134.1,32814.0,130.6573,130.7547,130.5403,130.6963,32814.0
2022-07-26 14:00:00,134.08,134.48,134.08,134.2,67965.0,130.6768,131.0666,130.6768,130.7937,67965.0
2022-07-26 14:10:00,134.21,134.3,134.14,134.2,36372.0,130.8035,130.8912,130.7352,130.7937,36372.0
2022-07-26 14:20:00,134.18,134.49,134.18,134.25,123642.0,130.7742,131.0764,130.7742,130.8424,123642.0
2022-07-26 14:30:00,134.26,134.27,134.09,134.14,35918.0,130.8522,130.8619,130.6865,130.7352,35918.0
2022-07-26 14:40:00,134.14,134.19,133.96,134.02,48749.0,130.7352,130.784,130.5598,130.6183,48749.0
2022-07-26 14:50:00,134.01,134.06,133.74,134.06,65885.0,130.6085,130.6573,130.3454,130.6573,65885.0
2022-07-26 15:00:00,134.06,134.34,133.75,133.92,70436.0,130.6573,130.9302,130.3551,130.5208,70436.0
2022-07-26 15:10:00,133.92,134.11,133.85,134.03,55024.0,130.5208,130.706,130.4526,130.628,55024.0
2022-07-26 15:20:00,134.03,134.15,133.92,134.1,68655.0,130.628,130.745,130.5208,130.6963,68655.0
2022-07-26 15:30:00,134.1,134.39,134.01,134.39,86760.0,130.6963,130.9789,130.6085,130.9789,86760.0
2022-07-26 15:40:00,134.39,134.45,133.94,133.97,127962.0,130.9789,131.0374,130.5403,130.5696,127962.0
2022-07-26 15:50:00,133.99,134.27,133.78,133.89,588391.0,130.589,130.8619,130.3844,130.4916,588391.0
2022-07-27 09:30:00,138.07,139.0,137.55,138.43,751250.0,134.5655,135.4719,134.0587,134.9163,751250.0
2022-07-27 09:40:00,138.43,139.04,137.95,138.58,380282.0,134.9163,135.5109,134.4485,135.0625,380282.0
2022-07-27 09:50:00,138.49,139.2,138.02,138.93,243923.0,134.9748,135.6668,134.5168,135.4037,243923.0
2022-07-27 10:00:00,138.99,139.25,138.63,139.09,188094.0,135.4621,135.7155,135.1113,135.5596,188094.0
2022-07-27 10:10:00,139.06,140.02,139.06,139.94,246078.0,135.5304,136.466,135.5304,136.388,246078.0
2022-07-27 10:20:00,139.96,140.22,139.6,139.66,174269.0,136.4075,136.6609,136.0567,136.1151,174269.0
2022-07-27 10:30:00,139.71,139.98,139.47,139.97,133505.0,136.1639,136.427,135.93,136.4173,133505.0
2022-07-27 10:40:00,139.97,140.05,139.18,139.4,167300.0,136.4173,136.4952,135.6473,135.8617,167300.0
2022-07-27 10:50:00,139.39,139.48,138.98,139.04,65334.0,135.852,135.9397,135.4524,135.5109,65334.0
2022-07-27 11:00:00,139.06,139.53,138.98,139.17,62791.0,135.5304,135.9884,135.4524,135.6376,62791.0
2022-07-27 11:10:00,139.19,139.41,138.99,139.01,72808.0,135.6571,135.8715,135.4621,135.4816,72808.0
2022-07-27 11:20:00,139.03,139.04,138.55,138.82,66749.0,135.5011,135.5109,135.0333,135.2964,66749.0
2022-07-27 11:30:00,138.83,138.89,138.36,138.51,97593.0,135.3062,135.3647,134.8481,134.9943,97593.0
2022-07-27 11:40:00,138.49,138.64,138.41,138.55,89461.0,134.9748,135.121,134.8969,135.0333,89461.0
2022-07-27 11:50:00,138.54,138.75,138.48,138.59,50194.0,135.0236,135.2282,134.9651,135.0723,50194.0
2022-07-27 12:00:00,138.58,138.72,138.43,138.57,51477.0,135.0625,135.199,134.9163,135.0528,51477.0
2022-07-27 12:10:00,138.56,138.86,138.5,138.73,35950.0,135.043,135.3354,134.9846,135.2087,35950.0
2022-07-27 12:20:00,138.74,139.37,138.74,139.37,53326.0,135.2185,135.8325,135.2185,135.8325,53326.0
2022-07-27 12:30:00,139.38,139.88,139.37,139.49,113866.0,135.8422,136.3295,135.8325,135.9494,113866.0
2022-07-27 12:40:00,139.47,139.84,139.41,139.74,68029.0,135.93,136.2906,135.8715,136.1931,68029.0
2022-07-27 12:50:00,139.74,140.01,139.69,139.91,106417.0,136.1931,136.4562,136.1444,136.3588,106417.0
2022-07-27 13:00:00,139.93,140.08,139.74,140.08,131789.0,136.3783,136.5245,136.1931,136.5245,131789.0
2022-07-27 13:10:00,140.06,140.08,139.74,139.85,53827.0,136.505,136.5245,136.1931,136.3003,53827.0
2022-07-27 13:20:00,139.84,140.0,139.52,140.0,66638.0,136.2906,136.4465,135.9787,136.4465,66638.0
2022-07-27 13:30:00,139.99,140.03,139.75,139.83,55082.0,136.4368,136.4757,136.2028,136.2808,55082.0
2022-07-27 13:40:00,139.83,139.9,139.71,139.9,43456.0,136.2808,136.349,136.1639,136.349,43456.0
2022-07-27 13:50:00,139.91,139.93,139.59,139.7,76230.0,136.3588,136.3783,136.0469,136.1541,76230.0
2022-07-27 14:00:00,139.71,140.04,139.44,139.53,88198.0,136.1639,136.4855,135.9007,135.9884,88198.0
2022-07-27 14:10:00,139.53,139.6,139.15,139.37,90254.0,135.9884,136.0567,135.6181,135.8325,90254.0
2022-07-27 14:20:00,139.38,139.38,138.99,139.26,79875.0,135.8422,135.8422,135.4621,135.7253,79875.0
2022-07-27 14:30:00,139.32,139.7,139.08,139.56,106403.0,135.7838,136.1541,135.5498,136.0177,106403.0
2022-07-27 14:40:00,139.61,140.31,139.51,140.1,115711.0,136.0664,136.7486,135.9689,136.544,115711.0
2022-07-27 14:50:00,140.12,140.73,140.06,140.44,108106.0,136.5635,137.158,136.505,136.8753,108106.0
2022-07-27 15:00:00,140.45,141.21,140.37,141.2,130269.0,136.8851,137.6258,136.8071,137.616,130269.0
2022-07-27 15:10:00,141.24,141.54,141.05,141.4,182320.0,137.655,137.9474,137.4698,137.811,182320.0
2022-07-27 15:20:00,141.41,142.32,141.25,142.32,167715.0,137.8207,138.7076,137.6648,138.7076,167715.0
2022-07-27 15:30:00,142.33,142.37,141.74,141.84,218758.0,138.7174,138.7563,138.1423,138.2398,218758.0
2022-07-27 15:40:00,141.83,142.0,141.43,141.47,327379.0,138.23,138.3957,137.8402,137.8792,327379.0
2022-07-27 15:50:00,141.46,141.57,140.74,140.91,720693.0,137.8694,137.9766,137.1677,137.3334,720693.0
2022-07-28 09:30:00,141.46,141.55,140.1,140.17,216496.0,137.8694,137.9572,136.544,136.6122,216496.0
2022-07-28 09:40:00,140.15,141.04,140.04,140.53,172679.0,136.5927,137.4601,136.4855,136.963,172679.0
2022-07-28 09:50:00,140.53,140.55,139.41,139.56,93521.0,136.963,136.9825,135.8715,136.0177,93521.0
2022-07-28 10:00:00,139.58,140.38,139.57,140.38,95036.0,136.0372,136.8169,136.0274,136.8169,95036.0
2022-07-28 10:10:00,140.37,140.54,140.21,140.43,63924.0,136.8071,136.9728,136.6512,136.8656,63924.0
2022-07-28 10:20:00,140.43,140.71,140.25,140.45,99793.0,136.8656,137.1385,136.6902,136.8851,99793.0
2022-07-28 10:30:00,140.46,140.56,140.37,140.53,126669.0,136.8948,136.9923,136.8071,136.963,126669.0
2022-07-28 10:40:00,140.54,141.18,140.53,141.0,59065.0,136.9728,137.5965,136.963,137.4211,59065.0
2022-07-28 10:50:00,141.03,141.09,140.52,140.6,114510.0,137.4504,137.5088,136.9533,137.0313,114510.0
2022-07-28 11:00:00,140.6,140.67,140.28,140.5,41492.0,137.0313,137.0995,136.7194,136.9338,41492.0
2022-07-28 11:10:00,140.49,140.89,140.48,140.79,31953.0,136.9241,137.3139,136.9143,137.2164,31953.0
2022-07-28 11:20:00,140.78,141.01,140.59,140.85,77632.0,137.2067,137.4309,137.0215,137.2749,77632.0
2022-07-28 11:30:00,140.81,140.97,140.57,140.91,169572.0,137.2359,137.3919,137.002,137.3334,169572.0
2022-07-28 11:40:00,140.89,141.29,140.81,141.29,41021.0,137.3139,137.7038,137.2359,137.7038,41021.0
2022-07-28 11:50:00,141.29,141.32,140.45,140.47,107427.0,137.7038,137.733,136.8851,136.9046,107427.0
2022-07-28 12:00:00,140.47,140.54,140.33,140.46,35702.0,136.9046,136.9728,136.7681,136.8948,35702.0
2022-07-28 12:10:00,140.46,140.79,140.41,140.65,36926.0,136.8948,137.2164,136.8461,137.08,36926.0
2022-07-28 12:20:00,140.66,140.72,140.31,140.39,61219.0,137.0897,137.1482,136.7486,136.8266,61219.0
2022-07-28 12:30:00,140.38,140.59,140.38,140.54,33322.0,136.8169,137.0215,136.8169,136.9728,33322.0
2022-07-28 12:40:00,140.53,140.57,140.46,140.56,49578.0,136.963,137.002,136.8948,136.9923,49578.0
2022-07-28 12:50:00,140.57,140.6,140.36,140.36,67065.0,137.002,137.0313,136.7974,136.7974,67065.0
2022-07-28 13:00:00,140.37,140.76,140.27,140.73,31515.0,136.8071,137.1872,136.7096,137.158,31515.0
2022-07-28 13:10:00,140.74,141.0,140.67,140.88,24698.0,137.1677,137.4211,137.0995,137.3042,24698.0
2022-07-28 13:20:00,140.89,140.95,140.84,140.9,76259.0,137.3139,137.3724,137.2652,137.3237,76259.0
2022-07-28 13:30:00,140.9,141.5,140.87,141.44,27013.0,137.3237,137.9084,137.2944,137.8499,27013.0
2022-07-28 13:40:00,141.47,141.54,141.37,141.48,78995.0,137.8792,137.9474,137.7817,137.8889,78995.0
2022-07-28 13:50:00,141.47,141.88,141.4,141.74,89634.0,137.8792,138.2788,137.811,138.1423,89634.0
2022-07-28 14:00:00,141.74,141.79,141.45,141.54,39428.0,138.1423,138.1911,137.8597,137.9474,39428.0
2022-07-28 14:10:00,141.54,141.81,141.41,141.79,50896.0,137.9474,138.2106,137.8207,138.1911,50896.0
2022-07-28 14:20:00,141.78,141.88,141.68,141.78,44848.0,138.1813,138.2788,138.0839,138.1813,44848.0
2022-07-28 14:30:00,141.79,141.96,141.76,141.95,63812.0,138.1911,138.3567,138.1618,138.347,63812.0
2022-07-28 14:40:00,141.95,142.03,141.84,142.0,83442.0,138.347,138.425,138.2398,138.3957,83442.0
2022-07-28 14:50:00,142.0,142.46,141.95,142.38,104139.0,138.3957,138.8441,138.347,138.7661,104139.0
2022-07-28 15:00:00,142.35,142.42,142.12,142.14,85379.0,138.7368,138.8051,138.5127,138.5322,85379.0
2022-07-28 15:10:00,142.14,142.24,142.02,142.04,53757.0,138.5322,138.6296,138.4152,138.4347,53757.0
2022-07-28 15:20:00,142.05,142.27,142.05,142.19,60685.0,138.4445,138.6589,138.4445,138.5809,60685.0
2022-07-28 15:30:00,142.19,142.21,142.02,142.05,93251.0,138.5809,138.6004,138.4152,138.4445,93251.0
2022-07-28 15:40:00,142.05,142.09,141.87,142.09,131482.0,138.4445,138.4834,138.269,138.4834,131482.0
2022-07-28 15:50:00,142.02,142.12,141.28,141.71,387865.0,138.4152,138.5127,137.694,138.1131,387865.0
2022-07-29 09:30:00,140.62,141.97,140.62,141.32,132942.0,137.0508,138.3665,137.0508,137.733,132942.0
2022-07-29 09:40:00,141.34,141.75,140.59,140.67,57371.0,137.7525,138.1521,137.0215,137.0995,57371.0
2022-07-29 09:50:00,140.66,141.02,140.21,140.57,43182.0,137.0897,137.4406,136.6512,137.002,43182.0
2022-07-29 10:00:00,140.47,141.2,140.39,141.14,77873.0,136.9046,137.616,136.8266,137.5576,77873.0
2022-07-29 10:10:00,141.16,141.49,140.78,140.89,45044.0,137.5771,137.8987,137.2067,137.3139,45044.0
2022-07-29 10:20:00,140.89,140.94,140.38,140.65,69343.0,137.3139,137.3626,136.8169,137.08,69343.0
2022-07-29 10:30:00,140.68,140.73,140.14,140.31,104558.0,137.1092,137.158,136.5829,136.7486,104558.0
2022-07-29 10:40:00,140.31,140.33,140.01,140.27,77153.0,136.7486,136.7681,136.4562,136.7096,77153.0
2022-07-29 10:50:00,140.3,140.32,139.85,139.87,51137.0,136.7389,136.7584,136.3003,136.3198,51137.0
2022-07-29 11:00:00,139.86,140.34,139.65,140.24,75656.0,136.3101,136.7779,136.1054,136.6804,75656.0
2022-07-29 11:10:00,140.25,140.29,139.92,140.03,92475.0,136.6902,136.7291,136.3685,136.4757,92475.0
2022-07-29 11:20:00,140.01,140.15,139.95,140.12,51341.0,136.4562,136.5927,136.3978,136.5635,51341.0
2022-07-29 11:30:00,140.14,140.21,139.7,140.12,37563.0,136.5829,136.6512,136.1541,136.5635,37563.0
2022-07-29 11:40:00,140.12,140.78,140.1,140.71,65918.0,136.5635,137.2067,136.544,137.1385,65918.0
2022-07-29 11:50:00,140.77,141.09,140.75,141.07,107255.0,137.197,137.5088,137.1775,137.4893,107255.0
2022-07-29 12:00:00,141.08,141.11,140.97,141.05,45310.0,137.4991,137.5283,137.3919,137.4698,45310.0
2022-07-29 12:10:00,141.05,141.47,141.05,141.38,41393.0,137.4698,137.8792,137.4698,137.7915,41393.0
2022-07-29 12:20:00,141.37,141.37,141.06,141.23,33412.0,137.7817,137.7817,137.4796,137.6453,33412.0
2022-07-29 12:30:00,141.24,141.68,141.2,141.56,45411.0,137.655,138.0839,137.616,137.9669,45411.0
2022-07-29 12:40:00,141.53,141.72,141.32,141.65,28478.0,137.9377,138.1228,137.733,138.0546,28478.0
2022-07-29 12:50:00,141.64,141.93,141.64,141.81,22800.0,138.0449,138.3275,138.0449,138.2106,22800.0
2022-07-29 13:00:00,141.78,141.9,141.63,141.9,22623.0,138.1813,138.2983,138.0351,138.2983,22623.0
2022-07-29 13:10:00,141.91,142.26,141.89,142.21,72720.0,138.308,138.6491,138.2885,138.6004,72720.0
2022-07-29 13:20:00,142.22,142.44,142.15,142.27,82664.0,138.6101,138.8246,138.5419,138.6589,82664.0
2022-07-29 13:30:00,142.3,142.9,142.28,142.9,76133.0,138.6881,139.2729,138.6686,139.2729,76133.0
2022-07-29 13:40:00,142.89,142.93,142.63,142.78,50674.0,139.2631,139.3021,139.0097,139.1559,50674.0
2022-07-29 13:50:00,142.79,143.08,142.74,142.89,66145.0,139.1657,139.4483,139.117,139.2631,66145.0
2022-07-29 14:00:00,142.94,143.4,142.78,143.38,205844.0,139.3119,139.7602,139.1559,139.7407,205844.0
2022-07-29 14:10:00,143.41,143.47,143.32,143.46,48680.0,139.7699,139.8284,139.6822,139.8187,48680.0
2022-07-29 14:20:00,143.46,143.46,143.11,143.23,66034.0,139.8187,139.8187,139.4776,139.5945,66034.0
2022-07-29 14:30:00,143.25,143.31,143.01,143.11,41984.0,139.614,139.6725,139.3801,139.4776,41984.0
2022-07-29 14:40:00,143.08,143.1,142.76,142.78,50532.0,139.4483,139.4678,139.1364,139.1559,50532.0
2022-07-29 14:50:00,142.78,142.96,142.69,142.87,60402.0,139.1559,139.3314,139.0682,139.2437,60402.0
2022-07-29 15:00:00,142.88,143.16,142.87,143.04,46597.0,139.2534,139.5263,139.2437,139.4093,46597.0
2022-07-29 15:10:00,143.04,143.26,142.99,143.2,64672.0,139.4093,139.6238,139.3606,139.5653,64672.0
2022-07-29 15:20:00,143.19,143.24,143.07,143.19,136407.0,139.5555,139.6043,139.4386,139.5555,136407.0
2022-07-29 15:30:00,143.18,143.2,142.93,143.1,92035.0,139.5458,139.5653,139.3021,139.4678,92035.0
2022-07-29 15:40:00,143.1,143.15,142.91,143.04,99458.0,139.4678,139.5165,139.2826,139.4093,99458.0
2022-07-29 15:50:00,143.05,143.38,142.88,143.06,504319.0,139.4191,139.7407,139.2534,139.4288,504319.0
2022-08-01 09:30:00,143.0,144.06,142.84,143.65,158067.0,139.3704,140.4034,139.2144,140.0039,158067.0
2022-08-01 09:40:00,143.62,143.8,143.28,143.36,127443.0,139.9746,140.15,139.6432,139.7212,127443.0
2022-08-01 09:50:00,143.34,143.67,143.19,143.32,55108.0,139.7017,140.0233,139.5555,139.6822,55108.0
2022-08-01 10:00:00,143.32,143.65,142.91,143.17,60642.0,139.6822,140.0039,139.2826,139.536,60642.0
2022-08-01 10:10:00,143.17,143.63,142.76,142.76,44168.0,139.536,139.9844,139.1364,139.1364,44168.0
2022-08-01 10:20:00,142.77,142.87,142.34,142.34,54232.0,139.1462,139.2437,138.7271,138.7271,54232.0
2022-08-01 10:30:00,142.34,142.84,142.17,142.65,83342.0,138.7271,139.2144,138.5614,139.0292,83342.0
2022-08-01 10:40:00,142.65,142.85,142.5,142.75,45344.0,139.0292,139.2242,138.883,139.1267,45344.0
2022-08-01 10:50:00,142.76,142.86,142.65,142.68,29304.0,139.1364,139.2339,139.0292,139.0585,29304.0
2022-08-01 11:00:00,142.71,142.72,142.21,142.38,38139.0,139.0877,139.0975,138.6004,138.7661,38139.0
2022-08-01 11:10:00,142.38,142.78,142.35,142.65,43706.0,138.7661,139.1559,138.7368,139.0292,43706.0
2022-08-01 11:20:00,142.63,143.31,142.54,143.05,53511.0,139.0097,139.6725,138.922,139.4191,53511.0
2022-08-01 11:30:00,143.1,143.19,142.98,143.11,32271.0,139.4678,139.5555,139.3509,139.4776,32271.0
2022-08-01 11:40:00,143.1,143.28,143.07,143.18,13594.0,139.4678,139.6432,139.4386,139.5458,13594.0
2022-08-01 11:50:00,143.2,143.29,143.12,143.15,30588.0,139.5653,139.653,139.4873,139.5165,30588.0
2022-08-01 12:00:00,143.17,143.22,143.02,143.13,52708.0,139.536,139.5848,139.3898,139.4971,52708.0
2022-08-01 12:10:00,143.13,143.23,142.72,142.92,127076.0,139.4971,139.5945,139.0975,139.2924,127076.0
2022-08-01 12:20:00,142.93,143.2,142.93,143.05,22626.0,139.3021,139.5653,139.3021,139.4191,22626.0
2022-08-01 12:30:00,143.07,143.57,143.05,143.5,38346.0,139.4386,139.9259,139.4191,139.8577,38346.0
2022-08-01 12:40:00,143.47,143.48,143.12,143.41,16602.0,139.8284,139.8382,139.4873,139.7699,16602.0
2022-08-01 12:50:00,143.39,143.57,143.24,143.57,33555.0,139.7505,139.9259,139.6043,139.9259,33555.0
2022-08-01 13:00:00,143.56,143.57,143.37,143.48,24908.0,139.9161,139.9259,139.731,139.8382,24908.0
2022-08-01 13:10:00,143.48,143.65,143.39,143.43,26112.0,139.8382,140.0039,139.7505,139.7894,26112.0
2022-08-01 13:20:00,143.43,143.62,143.4,143.51,38448.0,139.7894,139.9746,139.7602,139.8674,38448.0
2022-08-01 13:30:00,143.53,143.57,142.92,143.15,49057.0,139.8869,139.9259,139.2924,139.5165,49057.0
2022-08-01 13:40:00,143.13,143.18,142.92,143.08,48557.0,139.4971,139.5458,139.2924,139.4483,48557.0
2022-08-01 13:50:00,143.01,143.06,142.85,143.05,33373.0,139.3801,139.4288,139.2242,139.4191,33373.0
2022-08-01 14:00:00,143.06,143.22,142.88,143.11,30064.0,139.4288,139.5848,139.2534,139.4776,30064.0
2022-08-01 14:10:00,143.1,143.41,143.05,143.12,30667.0,139.4678,139.7699,139.4191,139.4873,30667.0
2022-08-01 14:20:00,143.06,143.41,143.05,143.36,30200.0,139.4288,139.7699,139.4191,139.7212,30200.0
2022-08-01 14:30:00,143.34,143.58,143.28,143.32,59371.0,139.7017,139.9356,139.6432,139.6822,59371.0
2022-08-01 14:40:00,143.3,143.38,143.18,143.23,72949.0,139.6627,139.7407,139.5458,139.5945,72949.0
2022-08-01 14:50:00,143.2,143.55,143.17,143.41,16436.0,139.5653,139.9064,139.536,139.7699,16436.0
2022-08-01 15:00:00,143.4,143.41,143.17,143.31,18848.0,139.7602,139.7699,139.536,139.6725,18848.0
2022-08-01 15:10:00,143.28,143.42,143.26,143.35,22725.0,139.6432,139.7797,139.6238,139.7115,22725.0
2022-08-01 15:20:00,143.36,143.42,143.17,143.27,42232.0,139.7212,139.7797,139.536,139.6335,42232.0
2022-08-01 15:30:00,143.28,143.55,143.24,143.51,41834.0,139.6432,139.9064,139.6043,139.8674,41834.0
2022-08-01 15:40:00,143.53,143.96,143.49,143.93,71239.0,139.8869,140.306,139.8479,140.2767,71239.0
2022-08-01 15:50:00,143.95,144.1,143.75,143.83,364741.0,140.2962,140.4424,140.1013,140.1793,364741.0
2022-08-02 09:30:00,143.78,144.11,142.36,142.51,152619.0,140.1306,140.4522,138.7466,138.8928,152619.0
2022-08-02 09:40:00,142.51,143.2,142.37,142.97,53055.0,138.8928,139.5653,138.7563,139.3411,53055.0
2022-08-02 09:50:00,142.86,143.64,142.78,143.59,46797.0,139.2339,139.9941,139.1559,139.9454,46797.0
2022-08-02 10:00:00,143.58,143.69,143.07,143.12,27476.0,139.9356,140.0428,139.4386,139.4873,27476.0
2022-08-02 10:10:00,143.02,143.45,142.74,143.45,94411.0,139.3898,139.8089,139.117,139.8089,94411.0
2022-08-02 10:20:00,143.41,143.43,143.1,143.24,23106.0,139.7699,139.7894,139.4678,139.6043,23106.0
2022-08-02 10:30:00,143.3,143.44,143.06,143.12,35078.0,139.6627,139.7992,139.4288,139.4873,35078.0
2022-08-02 10:40:00,143.13,143.3,142.92,142.94,34396.0,139.4971,139.6627,139.2924,139.3119,34396.0
2022-08-02 10:50:00,142.95,143.24,142.91,143.16,42353.0,139.3216,139.6043,139.2826,139.5263,42353.0
2022-08-02 11:00:00,143.16,143.18,143.04,143.15,22468.0,139.5263,139.5458,139.4093,139.5165,22468.0
2022-08-02 11:10:00,143.17,143.17,142.82,142.9,33156.0,139.536,139.536,139.1949,139.2729,33156.0
2022-08-02 11:20:00,142.93,143.08,142.71,143.06,17896.0,139.3021,139.4483,139.0877,139.4288,17896.0
2022-08-02 11:30:00,143.06,143.06,142.75,142.96,23036.0,139.4288,139.4288,139.1267,139.3314,23036.0
2022-08-02 11:40:00,142.96,142.96,142.65,142.65,16517.0,139.3314,139.3314,139.0292,139.0292,16517.0
2022-08-02 11:50:00,142.67,142.86,142.63,142.74,16950.0,139.0487,139.2339,139.0097,139.117,16950.0
2022-08-02 12:00:00,142.75,143.07,142.75,143.02,15537.0,139.1267,139.4386,139.1267,139.3898,15537.0
2022-08-02 12:10:00,143.01,143.71,142.99,143.68,33504.0,139.3801,140.0623,139.3606,140.0331,33504.0
2022-08-02 12:20:00,143.7,143.99,143.66,143.95,27576.0,140.0526,140.3352,140.0136,140.2962,27576.0
2022-08-02 12:30:00,143.92,144.03,143.8,144.01,24243.0,140.267,140.3742,140.15,140.3547,24243.0
2022-08-02 12:40:00,144.02,144.17,143.99,144.05,24625.0,140.3645,140.5107,140.3352,140.3937,24625.0
2022-08-02 12:50:00,144.05,144.06,143.65,143.66,50269.0,140.3937,140.4034,140.0039,140.0136,50269.0
2022-08-02 13:00:00,143.67,143.71,143.54,143.6,21814.0,140.0233,140.0623,139.8966,139.9551,21814.0
2022-08-02 13:10:00,143.53,143.6,143.34,143.41,15288.0,139.8869,139.9551,139.7017,139.7699,15288.0
2022-08-02 13:20:00,143.42,143.44,142.86,142.93,36691.0,139.7797,139.7992,139.2339,139.3021,36691.0
2022-08-02 13:30:00,142.91,142.91,142.08,142.14,78175.0,139.2826,139.2826,138.4737,138.5322,78175.0
2022-08-02 13:40:00,142.19,142.29,142.01,142.08,66791.0,138.5809,138.6784,138.4055,138.4737,66791.0
2022-08-02 13:50:00,142.07,142.28,142.01,142.28,21653.0,138.464,138.6686,138.4055,138.6686,21653.0
2022-08-02 14:00:00,142.25,142.74,142.14,142.74,32741.0,138.6394,139.117,138.5322,139.117,32741.0
2022-08-02 14:10:00,142.76,142.8,142.62,142.63,15072.0,139.1364,139.1754,139.0,139.0097,15072.0
2022-08-02 14:20:00,142.66,143.02,142.64,142.98,13537.0,139.039,139.3898,139.0195,139.3509,13537.0
2022-08-02 14:30:00,143.0,143.1,142.62,142.7,32342.0,139.3704,139.4678,139.0,139.078,32342.0
2022-08-02 14:40:00,142.69,143.02,142.66,142.91,19660.0,139.0682,139.3898,139.039,139.2826,19660.0
2022-08-02 14:50:00,142.91,143.01,142.67,142.78,25990.0,139.2826,139.3801,139.0487,139.1559,25990.0
2022-08-02 15:00:00,142.83,142.94,142.74,142.84,25617.0,139.2047,139.3119,139.117,139.2144,25617.0
2022-08-02 15:10:00,142.86,143.13,142.78,142.9,127836.0,139.2339,139.4971,139.1559,139.2729,127836.0
2022-08-02 15:20:00,142.9,142.93,142.52,142.87,39330.0,139.2729,139.3021,138.9025,139.2437,39330.0
2022-08-02 15:30:00,142.86,143.03,142.8,142.87,28670.0,139.2339,139.3996,139.1754,139.2437,28670.0
2022-08-02 15:40:00,142.87,142.89,142.52,142.55,31454.0,139.2437,139.2631,138.9025,138.9318,31454.0
2022-08-02 15:50:00,142.56,142.61,142.18,142.35,167828.0,138.9415,138.9903,138.5712,138.7368,167828.0
2022-08-03 09:30:00,142.56,143.32,142.56,143.24,64969.0,138.9415,139.6822,138.9415,139.6043,64969.0
2022-08-03 09:40:00,143.09,143.24,142.69,142.81,15155.0,139.4581,139.6043,139.0682,139.1852,15155.0
2022-08-03 09:50:00,142.89,143.14,142.69,142.83,22644.0,139.2631,139.5068,139.0682,139.2047,22644.0
2022-08-03 10:00:00,142.78,143.66,142.38,143.43,131850.0,139.1559,140.0136,138.7661,139.7894,131850.0
2022-08-03 10:10:00,143.42,143.59,143.16,143.31,37637.0,139.7797,139.9454,139.5263,139.6725,37637.0
2022-08-03 10:20:00,143.27,143.45,142.96,143.27,34282.0,139.6335,139.8089,139.3314,139.6335,34282.0
2022-08-03 10:30:00,143.28,143.4,142.94,143.19,20921.0,139.6432,139.7602,139.3119,139.5555,20921.0
2022-08-03 10:40:00,143.2,143.59,143.16,143.59,11918.0,139.5653,139.9454,139.5263,139.9454,11918.0
2022-08-03 10:50:00,143.63,143.88,143.45,143.62,16098.0,139.9844,140.228,139.8089,139.9746,16098.0
2022-08-03 11:00:00,143.67,143.8,143.45,143.74,14948.0,140.0233,140.15,139.8089,140.0916,14948.0
2022-08-03 11:10:00,143.76,143.89,143.56,143.56,15504.0,140.1111,140.2378,139.9161,139.9161,15504.0
2022-08-03 11:20:00,143.54,143.66,143.33,143.33,30470.0,139.8966,140.0136,139.692,139.692,30470.0
2022-08-03 11:30:00,143.31,143.74,143.09,143.72,26610.0,139.6725,140.0916,139.4581,140.0721,26610.0
2022-08-03 11:40:00,143.73,143.84,143.47,143.51,25695.0,140.0818,140.189,139.8284,139.8674,25695.0
2022-08-03 11:50:00,143.48,143.69,143.19,143.67,17997.0,139.8382,140.0428,139.5555,140.0233,17997.0
2022-08-03 12:00:00,143.69,143.91,143.61,143.76,18541.0,140.0428,140.2573,139.9649,140.1111,18541.0
2022-08-03 12:10:00,143.73,143.91,143.64,143.69,13167.0,140.0818,140.2573,139.9941,140.0428,13167.0
2022-08-03 12:20:00,143.72,143.92,143.62,143.63,11968.0,140.0721,140.267,139.9746,139.9844,11968.0
2022-08-03 12:30:00,143.63,144.03,143.62,143.86,60073.0,139.9844,140.3742,139.9746,140.2085,60073.0
2022-08-03 12:40:00,143.84,144.09,143.8,144.08,14847.0,140.189,140.4327,140.15,140.4229,14847.0
2022-08-03 12:50:00,144.1,144.13,143.9,143.94,13276.0,140.4424,140.4717,140.2475,140.2865,13276.0
2022-08-03 13:00:00,143.94,144.13,143.93,144.06,17921.0,140.2865,140.4717,140.2767,140.4034,17921.0
2022-08-03 13:10:00,144.06,144.11,143.9,143.92,15814.0,140.4034,140.4522,140.2475,140.267,15814.0
2022-08-03 13:20:00,143.89,143.91,143.81,143.88,22329.0,140.2378,140.2573,140.1598,140.228,22329.0
2022-08-03 13:30:00,143.87,143.93,143.73,143.79,17180.0,140.2183,140.2767,140.0818,140.1403,17180.0
2022-08-03 13:40:00,143.8,143.8,143.63,143.76,15837.0,140.15,140.15,139.9844,140.1111,15837.0
2022-08-03 13:50:00,143.79,143.83,143.64,143.65,19826.0,140.1403,140.1793,139.9941,140.0039,19826.0
2022-08-03 14:00:00,143.65,143.68,143.51,143.57,14529.0,140.0039,140.0331,139.8674,139.9259,14529.0
2022-08-03 14:10:00,143.56,143.66,143.48,143.64,14865.0,139.9161,140.0136,139.8382,139.9941,14865.0
2022-08-03 14:20:00,143.66,143.72,143.57,143.59,17667.0,140.0136,140.0721,139.9259,139.9454,17667.0
2022-08-03 14:30:00,143.56,143.68,143.55,143.55,14735.0,139.9161,140.0331,139.9064,139.9064,14735.0
2022-08-03 14:40:00,143.54,143.61,143.25,143.58,29573.0,139.8966,139.9649,139.614,139.9356,29573.0
2022-08-03 14:50:00,143.56,143.61,143.42,143.45,25125.0,139.9161,139.9649,139.7797,139.8089,25125.0
2022-08-03 15:00:00,143.46,143.77,143.44,143.61,40283.0,139.8187,140.1208,139.7992,139.9649,40283.0
2022-08-03 15:10:00,143.6,143.91,143.6,143.89,50670.0,139.9551,140.2573,139.9551,140.2378,50670.0
2022-08-03 15:20:00,143.87,144.0,143.84,143.97,39057.0,140.2183,140.345,140.189,140.3157,39057.0
2022-08-03 15:30:00,143.97,144.17,143.97,144.14,56148.0,140.3157,140.5107,140.3157,140.4814,56148.0
2022-08-03 15:40:00,144.14,144.19,143.88,143.92,147037.0,140.4814,140.5301,140.228,140.267,147037.0
2022-08-03 15:50:00,143.93,144.14,143.61,143.71,200167.0,140.2767,140.4814,139.9649,140.0623,200167.0
2022-08-04 09:30:00,144.12,144.66,143.95,144.14,100191.0,140.4619,140.9882,140.2962,140.4814,100191.0
2022-08-04 09:40:00,144.14,144.97,144.14,144.8,48529.0,140.4814,141.2903,140.4814,141.1247,48529.0
2022-08-04 09:50:00,144.81,144.92,144.47,144.57,17219.0,141.1344,141.2416,140.803,140.9005,17219.0
2022-08-04 10:00:00,144.54,144.87,144.42,144.47,18873.0,140.8713,141.1929,140.7543,140.803,18873.0
2022-08-04 10:10:00,144.5,144.59,143.96,144.26,41183.0,140.8323,140.92,140.306,140.5984,41183.0
2022-08-04 10:20:00,144.24,144.36,143.47,143.58,39091.0,140.5789,140.6958,139.8284,139.9356,39091.0
2022-08-04 10:30:00,143.6,143.83,143.36,143.4,34630.0,139.9551,140.1793,139.7212,139.7602,34630.0
2022-08-04 10:40:00,143.38,143.95,143.34,143.87,32869.0,139.7407,140.2962,139.7017,140.2183,32869.0
2022-08-04 10:50:00,143.87,143.89,143.61,143.8,21383.0,140.2183,140.2378,139.9649,140.15,21383.0
2022-08-04 11:00:00,143.82,143.88,143.63,143.63,22923.0,140.1695,140.228,139.9844,139.9844,22923.0
2022-08-04 11:10:00,143.63,143.7,143.35,143.7,22454.0,139.9844,140.0526,139.7115,140.0526,22454.0
2022-08-04 11:20:00,143.73,143.83,143.45,143.47,22164.0,140.0818,140.1793,139.8089,139.8284,22164.0
2022-08-04 11:30:00,143.47,143.65,143.37,143.5,18833.0,139.8284,140.0039,139.731,139.8577,18833.0
2022-08-04 11:40:00,143.52,143.84,143.45,143.77,22165.0,139.8772,140.189,139.8089,140.1208,22165.0
2022-08-04 11:50:00,143.76,143.92,143.74,143.81,21995.0,140.1111,140.267,140.0916,140.1598,21995.0
2022-08-04 12:00:00,143.83,144.14,143.83,144.01,14867.0,140.1793,140.4814,140.1793,140.3547,14867.0
2022-08-04 12:10:00,143.99,144.15,143.99,144.05,9685.0,140.3352,140.4912,140.3352,140.3937,9685.0
2022-08-04 12:20:00,144.03,144.25,143.99,144.22,9958.0,140.3742,140.5886,140.3352,140.5594,9958.0
2022-08-04 12:30:00,144.22,144.26,144.09,144.11,14249.0,140.5594,140.5984,140.4327,140.4522,14249.0
2022-08-04 12:40:00,144.13,144.25,143.89,143.9,18404.0,140.4717,140.5886,140.2378,140.2475,18404.0
2022-08-04 12:50:00,143.91,144.04,143.83,143.84,12748.0,140.2573,140.384,140.1793,140.189,12748.0
2022-08-04 13:00:00,143.86,144.05,143.8,143.99,13146.0,140.2085,140.3937,140.15,140.3352,13146.0
2022-08-04 13:10:00,144.01,144.26,144.01,144.17,16100.0,140.3547,140.5984,140.3547,140.5107,16100.0
2022-08-04 13:20:00,144.16,144.29,144.01,144.24,23960.0,140.5009,140.6276,140.3547,140.5789,23960.0
2022-08-04 13:30:00,144.22,144.32,144.14,144.24,73731.0,140.5594,140.6568,140.4814,140.5789,73731.0
2022-08-04 13:40:00,144.22,144.28,144.16,144.25,20089.0,140.5594,140.6179,140.5009,140.5886,20089.0
2022-08-04 13:50:00,144.25,144.25,144.12,144.22,18801.0,140.5886,140.5886,140.4619,140.5594,18801.0
2022-08-04 14:00:00,144.2,144.27,144.16,144.23,22709.0,140.5399,140.6081,140.5009,140.5691,22709.0
2022-08-04 14:10:00,144.23,144.25,144.14,144.19,15629.0,140.5691,140.5886,140.4814,140.5301,15629.0
2022-08-04 14:20:00,144.19,144.28,144.18,144.25,22836.0,140.5301,140.6179,140.5204,140.5886,22836.0
2022-08-04 14:30:00,144.25,144.56,144.15,144.27,56868.0,140.5886,140.8908,140.4912,140.6081,56868.0
2022-08-04 14:40:00,144.25,144.27,143.99,144.03,32967.0,140.5886,140.6081,140.3352,140.3742,32967.0
2022-08-04 14:50:00,144.03,144.07,143.94,143.97,28565.0,140.3742,140.4132,140.2865,140.3157,28565.0
2022-08-04 15:00:00,143.95,144.04,143.9,144.04,22116.0,140.2962,140.384,140.2475,140.384,22116.0
2022-08-04 15:10:00,144.01,144.4,144.01,144.39,42451.0,140.3547,140.7348,140.3547,140.7251,42451.0
2022-08-04 15:20:00,144.4,144.41,144.15,144.22,22662.0,140.7348,140.7446,140.4912,140.5594,22662.0
2022-08-04 15:30:00,144.2,144.27,143.9,143.91,26094.0,140.5399,140.6081,140.2475,140.2573,26094.0
2022-08-04 15:40:00,143.91,143.96,143.48,143.51,69629.0,140.2573,140.306,139.8382,139.8674,69629.0
2022-08-04 15:50:00,143.53,143.8,143.41,143.8,165624.0,139.8869,140.15,139.7699,140.15,165624.0
2022-08-05 09:30:00,142.22,143.0,141.39,142.04,123655.0,138.6101,139.3704,137.8012,138.4347,123655.0
2022-08-05 09:40:00,142.06,142.18,141.74,142.0,39602.0,138.4542,138.5712,138.1423,138.3957,39602.0
2022-08-05 09:50:00,142.01,142.3,141.54,141.94,54266.0,138.4055,138.6881,137.9474,138.3373,54266.0
2022-08-05 10:00:00,141.99,142.47,141.89,142.3,37675.0,138.386,138.8538,138.2885,138.6881,37675.0
2022-08-05 10:10:00,142.32,143.2,142.21,143.0,65021.0,138.7076,139.5653,138.6004,139.3704,65021.0
2022-08-05 10:20:00,143.0,143.16,142.84,142.98,39454.0,139.3704,139.5263,139.2144,139.3509,39454.0
2022-08-05 10:30:00,143.0,143.04,142.71,142.73,27106.0,139.3704,139.4093,139.0877,139.1072,27106.0
2022-08-05 10:40:00,142.71,142.84,142.64,142.66,32351.0,139.0877,139.2144,139.0195,139.039,32351.0
2022-08-05 10:50:00,142.67,142.67,142.29,142.31,20473.0,139.0487,139.0487,138.6784,138.6979,20473.0
2022-08-05 11:00:00,142.36,142.36,141.82,142.03,20151.0,138.7466,138.7466,138.2203,138.425,20151.0
2022-08-05 11:10:00,142.08,142.08,141.72,141.94,22955.0,138.4737,138.4737,138.1228,138.3373,22955.0
2022-08-05 11:20:00,141.94,142.04,141.6,141.8,45032.0,138.3373,138.4347,138.0059,138.2008,45032.0
2022-08-05 11:30:00,141.77,142.29,141.66,142.09,82397.0,138.1716,138.6784,138.0644,138.4834,82397.0
2022-08-05 11:40:00,142.13,142.63,142.06,142.59,59798.0,138.5224,139.0097,138.4542,138.9708,59798.0
2022-08-05 11:50:00,142.61,142.78,142.46,142.77,33345.0,138.9903,139.1559,138.8441,139.1462,33345.0
2022-08-05 12:00:00,142.74,142.87,142.58,142.78,59260.0,139.117,139.2437,138.961,139.1559,59260.0
2022-08-05 12:10:00,142.79,142.81,142.46,142.48,30536.0,139.1657,139.1852,138.8441,138.8635,30536.0
2022-08-05 12:20:00,142.43,142.78,142.2,142.76,77822.0,138.8148,139.1559,138.5907,139.1364,77822.0
2022-08-05 12:30:00,142.73,142.89,142.59,142.77,72872.0,139.1072,139.2631,138.9708,139.1462,72872.0
2022-08-05 12:40:00,142.81,143.02,142.81,142.97,25262.0,139.1852,139.3898,139.1852,139.3411,25262.0
2022-08-05 12:50:00,142.99,143.02,142.84,142.99,16308.0,139.3606,139.3898,139.2144,139.3606,16308.0
2022-08-05 13:00:00,143.0,143.3,142.98,143.12,37034.0,139.3704,139.6627,139.3509,139.4873,37034.0
2022-08-05 13:10:00,143.11,143.28,143.1,143.14,12295.0,139.4776,139.6432,139.4678,139.5068,12295.0
2022-08-05 13:20:00,143.12,143.27,143.04,143.2,15546.0,139.4873,139.6335,139.4093,139.5653,15546.0
2022-08-05 13:30:00,143.21,143.71,143.2,143.71,16405.0,139.575,140.0623,139.5653,140.0623,16405.0
2022-08-05 13:40:00,143.72,143.72,143.49,143.57,14208.0,140.0721,140.0721,139.8479,139.9259,14208.0
2022-08-05 13:50:00,143.55,143.56,143.33,143.52,17241.0,139.9064,139.9161,139.692,139.8772,17241.0
2022-08-05 14:00:00,143.52,143.65,143.36,143.61,47026.0,139.8772,140.0039,139.7212,139.9649,47026.0
2022-08-05 14:10:00,143.59,143.94,143.51,143.94,22048.0,139.9454,140.2865,139.8674,140.2865,22048.0
2022-08-05 14:20:00,143.92,144.08,143.85,143.85,38651.0,140.267,140.4229,140.1988,140.1988,38651.0
2022-08-05 14:30:00,143.89,144.18,143.81,144.04,62487.0,140.2378,140.5204,140.1598,140.384,62487.0
2022-08-05 14:40:00,144.04,144.24,143.94,144.19,47475.0,140.384,140.5789,140.2865,140.5301,47475.0
2022-08-05 14:50:00,144.18,144.18,143.78,143.88,27918.0,140.5204,140.5204,140.1306,140.228,27918.0
2022-08-05 15:00:00,143.89,144.04,143.87,143.9,21023.0,140.2378,140.384,140.2183,140.2475,21023.0
2022-08-05 15:10:00,143.9,144.31,143.89,144.29,60683.0,140.2475,140.6471,140.2378,140.6276,60683.0
2022-08-05 15:20:00,144.29,144.57,144.29,144.46,115861.0,140.6276,140.9005,140.6276,140.7933,115861.0
2022-08-05 15:30:00,144.49,144.49,144.17,144.22,108388.0,140.8225,140.8225,140.5107,140.5594,108388.0
2022-08-05 15:40:00,144.23,144.63,144.12,144.58,103413.0,140.5691,140.959,140.4619,140.9102,103413.0
2022-08-05 15:50:00,144.61,144.8,144.46,144.54,258716.0,140.9395,141.1247,140.7933,140.8713,258716.0
2022-08-08 09:30:00,145.15,145.87,144.52,145.05,94519.0,141.4658,142.1675,140.8518,141.3683,94519.0
2022-08-08 09:40:00,145.15,146.05,145.15,145.75,79469.0,141.4658,142.3429,141.4658,142.0506,79469.0
2022-08-08 09:50:00,145.77,145.85,145.51,145.71,24539.0,142.07,142.148,141.8166,142.0116,24539.0
2022-08-08 10:00:00,145.63,145.86,145.5,145.74,29411.0,141.9336,142.1578,141.8069,142.0408,29411.0
2022-08-08 10:10:00,145.74,145.92,145.52,145.81,29587.0,142.0408,142.2162,141.8264,142.109,29587.0
2022-08-08 10:20:00,145.8,146.11,145.67,145.77,88871.0,142.0993,142.4014,141.9726,142.07,88871.0
2022-08-08 10:30:00,145.82,146.04,145.71,145.93,21314.0,142.1188,142.3332,142.0116,142.226,21314.0
2022-08-08 10:40:00,145.97,146.02,145.81,145.92,37384.0,142.265,142.3137,142.109,142.2162,37384.0
2022-08-08 10:50:00,145.9,146.06,145.84,145.94,17652.0,142.1967,142.3527,142.1383,142.2357,17652.0
2022-08-08 11:00:00,145.93,146.05,145.84,145.96,21699.0,142.226,142.3429,142.1383,142.2552,21699.0
2022-08-08 11:10:00,145.96,146.15,145.93,146.12,65508.0,142.2552,142.4404,142.226,142.4112,65508.0
2022-08-08 11:20:00,146.11,146.28,145.99,146.12,40430.0,142.4014,142.5671,142.2845,142.4112,40430.0
2022-08-08 11:30:00,146.12,146.31,146.02,146.08,31984.0,142.4112,142.5963,142.3137,142.3722,31984.0
2022-08-08 11:40:00,146.06,146.06,145.53,145.83,26016.0,142.3527,142.3527,141.8361,142.1285,26016.0
2022-08-08 11:50:00,145.82,145.95,145.76,145.82,10854.0,142.1188,142.2455,142.0603,142.1188,10854.0
2022-08-08 12:00:00,145.76,145.83,144.89,144.94,28136.0,142.0603,142.1285,141.2124,141.2611,28136.0
2022-08-08 12:10:00,144.96,145.04,144.53,144.6,15638.0,141.2806,141.3586,140.8615,140.9297,15638.0
2022-08-08 12:20:00,144.6,144.77,144.27,144.34,13442.0,140.9297,141.0954,140.6081,140.6763,13442.0
2022-08-08 12:30:00,144.36,144.36,144.03,144.28,18822.0,140.6958,140.6958,140.3742,140.6179,18822.0
2022-08-08 12:40:00,144.3,144.48,144.17,144.28,8912.0,140.6374,140.8128,140.5107,140.6179,8912.0
2022-08-08 12:50:00,144.28,144.39,144.06,144.21,16308.0,140.6179,140.7251,140.4034,140.5496,16308.0
2022-08-08 13:00:00,144.15,144.19,143.95,144.05,21625.0,140.4912,140.5301,140.2962,140.3937,21625.0
2022-08-08 13:10:00,144.06,144.29,144.0,144.27,22713.0,140.4034,140.6276,140.345,140.6081,22713.0
2022-08-08 13:20:00,144.27,144.42,143.96,144.3,98701.0,140.6081,140.7543,140.306,140.6374,98701.0
2022-08-08 13:30:00,144.32,144.57,144.06,144.17,32362.0,140.6568,140.9005,140.4034,140.5107,32362.0
2022-08-08 13:40:00,144.19,144.37,144.16,144.33,8169.0,140.5301,140.7056,140.5009,140.6666,8169.0
2022-08-08 13:50:00,144.32,144.71,144.31,144.69,12079.0,140.6568,141.0369,140.6471,141.0175,12079.0
2022-08-08 14:00:00,144.68,144.68,144.1,144.38,14687.0,141.0077,141.0077,140.4424,140.7153,14687.0
2022-08-08 14:10:00,144.35,144.36,144.12,144.23,20630.0,140.6861,140.6958,140.4619,140.5691,20630.0
2022-08-08 14:20:00,144.26,144.4,144.14,144.2,11096.0,140.5984,140.7348,140.4814,140.5399,11096.0
2022-08-08 14:30:00,144.18,144.36,144.07,144.36,10329.0,140.5204,140.6958,140.4132,140.6958,10329.0
2022-08-08 14:40:00,144.37,144.48,144.24,144.39,26273.0,140.7056,140.8128,140.5789,140.7251,26273.0
2022-08-08 14:50:00,144.36,144.46,144.13,144.4,18696.0,140.6958,140.7933,140.4717,140.7348,18696.0
2022-08-08 15:00:00,144.38,144.5,144.07,144.17,23019.0,140.7153,140.8323,140.4132,140.5107,23019.0
2022-08-08 15:10:00,144.16,144.2,143.99,144.18,35784.0,140.5009,140.5399,140.3352,140.5204,35784.0
2022-08-08 15:20:00,144.18,144.42,144.15,144.38,25472.0,140.5204,140.7543,140.4912,140.7153,25472.0
2022-08-08 15:30:00,144.35,144.38,144.13,144.16,30090.0,140.6861,140.7153,140.4717,140.5009,30090.0
2022-08-08 15:40:00,144.2,144.47,144.19,144.35,40618.0,140.5399,140.803,140.5301,140.6861,40618.0
2022-08-08 15:50:00,144.33,144.76,144.33,144.59,205066.0,140.6666,141.0857,140.6666,140.92,205066.0
2022-08-09 09:30:00,145.49,145.53,143.59,143.96,118752.0,141.7971,141.8361,139.9454,140.306,118752.0
2022-08-09 09:40:00,143.99,144.87,143.86,144.22,75734.0,140.3352,141.1929,140.2085,140.5594,75734.0
2022-08-09 09:50:00,144.09,144.77,143.85,144.37,81702.0,140.4327,141.0954,140.1988,140.7056,81702.0
2022-08-09 10:00:00,144.4,145.05,144.16,144.29,156527.0,140.7348,141.3683,140.5009,140.6276,156527.0
2022-08-09 10:10:00,144.28,144.99,144.28,144.96,49503.0,140.6179,141.3098,140.6179,141.2806,49503.0
2022-08-09 10:20:00,144.94,145.13,144.67,144.85,52352.0,141.2611,141.4463,140.998,141.1734,52352.0
2022-08-09 10:30:00,144.81,145.19,144.6,144.93,29066.0,141.1344,141.5048,140.9297,141.2514,29066.0
2022-08-09 10:40:00,144.95,145.02,144.6,144.71,72062.0,141.2709,141.3391,140.9297,141.0369,72062.0
2022-08-09 10:50:00,144.76,144.94,144.68,144.85,22796.0,141.0857,141.2611,141.0077,141.1734,22796.0
2022-08-09 11:00:00,144.84,144.88,144.64,144.73,22751.0,141.1636,141.2026,140.9687,141.0564,22751.0
2022-08-09 11:10:00,144.73,145.16,144.68,145.11,30483.0,141.0564,141.4755,141.0077,141.4268,30483.0
2022-08-09 11:20:00,145.12,145.19,144.99,145.07,34179.0,141.4365,141.5048,141.3098,141.3878,34179.0
2022-08-09 11:30:00,145.07,145.25,145.07,145.2,27041.0,141.3878,141.5632,141.3878,141.5145,27041.0
2022-08-09 11:40:00,145.23,145.62,145.18,145.57,30765.0,141.5437,141.9238,141.495,141.8751,30765.0
2022-08-09 11:50:00,145.61,145.82,145.55,145.56,28382.0,141.9141,142.1188,141.8556,141.8654,28382.0
2022-08-09 12:00:00,145.53,145.82,145.43,145.79,22328.0,141.8361,142.1188,141.7387,142.0895,22328.0
2022-08-09 12:10:00,145.77,145.81,145.61,145.64,12299.0,142.07,142.109,141.9141,141.9433,12299.0
2022-08-09 12:20:00,145.64,145.73,145.5,145.5,21632.0,141.9433,142.0311,141.8069,141.8069,21632.0
2022-08-09 12:30:00,145.49,145.71,145.44,145.69,15291.0,141.7971,142.0116,141.7484,141.9921,15291.0
2022-08-09 12:40:00,145.64,145.74,145.59,145.63,11999.0,141.9433,142.0408,141.8946,141.9336,11999.0
2022-08-09 12:50:00,145.65,145.67,145.48,145.6,15422.0,141.9531,141.9726,141.7874,141.9044,15422.0
2022-08-09 13:00:00,145.59,145.77,145.45,145.61,29687.0,141.8946,142.07,141.7582,141.9141,29687.0
2022-08-09 13:10:00,145.58,145.75,145.54,145.63,23192.0,141.8849,142.0506,141.8459,141.9336,23192.0
2022-08-09 13:20:00,145.64,145.67,145.31,145.34,22123.0,141.9433,141.9726,141.6217,141.651,22123.0
2022-08-09 13:30:00,145.34,145.34,145.14,145.16,21219.0,141.651,141.651,141.456,141.4755,21219.0
2022-08-09 13:40:00,145.17,145.26,145.03,145.24,16773.0,141.4853,141.573,141.3488,141.5535,16773.0
2022-08-09 13:50:00,145.22,145.55,145.17,145.47,20443.0,141.534,141.8556,141.4853,141.7777,20443.0
2022-08-09 14:00:00,145.5,145.53,145.28,145.38,29760.0,141.8069,141.8361,141.5925,141.6899,29760.0
2022-08-09 14:10:00,145.39,145.44,145.16,145.23,18569.0,141.6997,141.7484,141.4755,141.5437,18569.0
2022-08-09 14:20:00,145.21,145.22,145.01,145.09,10991.0,141.5243,141.534,141.3293,141.4073,10991.0
2022-08-09 14:30:00,145.08,145.09,144.9,145.04,22113.0,141.3976,141.4073,141.2221,141.3586,22113.0
2022-08-09 14:40:00,145.04,145.26,144.96,145.25,18121.0,141.3586,141.573,141.2806,141.5632,18121.0
2022-08-09 14:50:00,145.26,145.48,145.25,145.39,27796.0,141.573,141.7874,141.5632,141.6997,27796.0
2022-08-09 15:00:00,145.42,145.44,145.19,145.24,45139.0,141.7289,141.7484,141.5048,141.5535,45139.0
2022-08-09 15:10:00,145.26,145.33,145.14,145.3,41222.0,141.573,141.6412,141.456,141.612,41222.0
2022-08-09 15:20:00,145.3,145.46,145.28,145.42,48454.0,141.612,141.7679,141.5925,141.7289,48454.0
2022-08-09 15:30:00,145.42,145.5,145.38,145.48,50135.0,141.7289,141.8069,141.6899,141.7874,50135.0
2022-08-09 15:40:00,145.46,145.5,145.3,145.34,53457.0,141.7679,141.8069,141.612,141.651,53457.0
2022-08-09 15:50:00,145.37,145.67,145.28,145.58,292052.0,141.6802,141.9726,141.5925,141.8849,292052.0
2022-08-10 09:30:00,146.92,147.68,146.01,146.28,132105.0,143.1909,143.9316,142.304,142.5671,132105.0
2022-08-10 09:40:00,146.25,146.47,146.01,146.02,93857.0,142.5379,142.7523,142.304,142.3137,93857.0
2022-08-10 09:50:00,145.99,146.08,145.68,145.95,48956.0,142.2845,142.3722,141.9823,142.2455,48956.0
2022-08-10 10:00:00,145.91,146.15,145.75,146.15,30012.0,142.2065,142.4404,142.0506,142.4404,30012.0
2022-08-10 10:10:00,146.14,146.28,145.8,146.09,36273.0,142.4307,142.5671,142.0993,142.3819,36273.0
2022-08-10 10:20:00,146.12,146.12,145.62,145.86,41623.0,142.4112,142.4112,141.9238,142.1578,41623.0
2022-08-10 10:30:00,145.86,145.89,145.33,145.42,21595.0,142.1578,142.187,141.6412,141.7289,21595.0
2022-08-10 10:40:00,145.42,145.55,145.26,145.42,44088.0,141.7289,141.8556,141.573,141.7289,44088.0
2022-08-10 10:50:00,145.42,145.7,145.4,145.47,30409.0,141.7289,142.0018,141.7094,141.7777,30409.0
2022-08-10 11:00:00,145.47,145.88,145.47,145.76,20171.0,141.7777,142.1773,141.7777,142.0603,20171.0
2022-08-10 11:10:00,145.74,145.85,145.49,145.49,31218.0,142.0408,142.148,141.7971,141.7971,31218.0
2022-08-10 11:20:00,145.51,145.65,145.39,145.41,23943.0,141.8166,141.9531,141.6997,141.7192,23943.0
2022-08-10 11:30:00,145.41,145.58,145.13,145.52,99710.0,141.7192,141.8849,141.4463,141.8264,99710.0
2022-08-10 11:40:00,145.55,145.57,145.09,145.12,51823.0,141.8556,141.8751,141.4073,141.4365,51823.0
2022-08-10 11:50:00,145.17,145.5,145.11,145.4,22122.0,141.4853,141.8069,141.4268,141.7094,22122.0
2022-08-10 12:00:00,145.39,145.44,144.92,144.96,18284.0,141.6997,141.7484,141.2416,141.2806,18284.0
2022-08-10 12:10:00,144.98,145.01,144.7,144.82,33085.0,141.3001,141.3293,141.0272,141.1442,33085.0
2022-08-10 12:20:00,144.83,144.91,144.6,144.75,36796.0,141.1539,141.2319,140.9297,141.0759,36796.0
2022-08-10 12:30:00,144.71,144.76,144.44,144.46,38537.0,141.0369,141.0857,140.7738,140.7933,38537.0
2022-08-10 12:40:00,144.48,144.51,144.38,144.48,21461.0,140.8128,140.842,140.7153,140.8128,21461.0
2022-08-10 12:50:00,144.49,144.63,144.37,144.62,25460.0,140.8225,140.959,140.7056,140.9492,25460.0
2022-08-10 13:00:00,144.62,144.67,144.47,144.59,21860.0,140.9492,140.998,140.803,140.92,21860.0
2022-08-10 13:10:00,144.61,144.8,144.59,144.69,17552.0,140.9395,141.1247,140.92,141.0175,17552.0
2022-08-10 13:20:00,144.69,144.75,144.6,144.63,19823.0,141.0175,141.0759,140.9297,140.959,19823.0
2022-08-10 13:30:00,144.62,144.73,144.45,144.48,35419.0,140.9492,141.0564,140.7835,140.8128,35419.0
2022-08-10 13:40:00,144.46,144.63,144.4,144.6,37316.0,140.7933,140.959,140.7348,140.9297,37316.0
2022-08-10 13:50:00,144.69,144.79,144.54,144.59,28330.0,141.0175,141.1149,140.8713,140.92,28330.0
2022-08-10 14:00:00,144.62,144.7,144.54,144.55,20869.0,140.9492,141.0272,140.8713,140.881,20869.0
2022-08-10 14:10:00,144.56,144.6,144.44,144.55,21631.0,140.8908,140.9297,140.7738,140.881,21631.0
2022-08-10 14:20:00,144.52,144.97,144.52,144.8,35071.0,140.8518,141.2903,140.8518,141.1247,35071.0
2022-08-10 14:30:00,144.81,145.15,144.76,144.91,57981.0,141.1344,141.4658,141.0857,141.2319,57981.0
2022-08-10 14:40:00,144.89,145.06,144.71,144.74,36998.0,141.2124,141.3781,141.0369,141.0662,36998.0
2022-08-10 14:50:00,144.75,144.77,144.51,144.51,16231.0,141.0759,141.0954,140.842,140.842,16231.0
2022-08-10 15:00:00,144.5,144.64,144.4,144.45,98344.0,140.8323,140.9687,140.7348,140.7835,98344.0
2022-08-10 15:10:00,144.46,144.76,144.46,144.73,48471.0,140.7933,141.0857,140.7933,141.0564,48471.0
2022-08-10 15:20:00,144.73,144.93,144.62,144.68,40381.0,141.0564,141.2514,140.9492,141.0077,40381.0
2022-08-10 15:30:00,144.65,144.95,144.58,144.95,53836.0,140.9785,141.2709,140.9102,141.2709,53836.0
2022-08-10 15:40:00,144.96,145.32,144.85,145.06,87291.0,141.2806,141.6315,141.1734,141.3781,87291.0
2022-08-10 15:50:00,145.06,145.25,144.67,144.82,353625.0,141.3781,141.5632,140.998,141.1442,353625.0
2022-08-11 09:30:00,145.77,145.89,144.69,144.69,94609.0,142.07,142.187,141.0175,141.0175,94609.0
2022-08-11 09:40:00,144.75,145.17,144.52,145.0,57903.0,141.0759,141.4853,140.8518,141.3196,57903.0
2022-08-11 09:50:00,145.08,145.14,144.58,144.84,37778.0,141.3976,141.456,140.9102,141.1636,37778.0
2022-08-11 10:00:00,144.87,144.9,144.42,144.65,42718.0,141.1929,141.2221,140.7543,140.9785,42718.0
2022-08-11 10:10:00,144.65,145.19,144.62,144.89,22633.0,140.9785,141.5048,140.9492,141.2124,22633.0
2022-08-11 10:20:00,144.86,145.13,144.58,144.9,40591.0,141.1831,141.4463,140.9102,141.2221,40591.0
2022-08-11 10:30:00,144.87,145.12,144.8,144.81,27923.0,141.1929,141.4365,141.1247,141.1344,27923.0
2022-08-11 10:40:00,144.8,144.91,144.51,144.61,35790.0,141.1247,141.2319,140.842,140.9395,35790.0
2022-08-11 10:50:00,144.59,144.68,144.25,144.33,24330.0,140.92,141.0077,140.5886,140.6666,24330.0
2022-08-11 11:00:00,144.37,144.38,143.86,144.0,37207.0,140.7056,140.7153,140.2085,140.345,37207.0
2022-08-11 11:10:00,144.02,144.4,143.89,144.08,56222.0,140.3645,140.7348,140.2378,140.4229,56222.0
2022-08-11 11:20:00,144.03,144.35,143.98,144.33,31464.0,140.3742,140.6861,140.3255,140.6666,31464.0
2022-08-11 11:30:00,144.32,144.47,144.14,144.41,32846.0,140.6568,140.803,140.4814,140.7446,32846.0
2022-08-11 11:40:00,144.38,144.63,144.31,144.6,24245.0,140.7153,140.959,140.6471,140.9297,24245.0
2022-08-11 11:50:00,144.61,144.68,144.51,144.58,22054.0,140.9395,141.0077,140.842,140.9102,22054.0
2022-08-11 12:00:00,144.56,144.77,144.55,144.64,13553.0,140.8908,141.0954,140.881,140.9687,13553.0
2022-08-11 12:10:00,144.61,145.08,144.59,145.05,15888.0,140.9395,141.3976,140.92,141.3683,15888.0
2022-08-11 12:20:00,145.03,145.23,144.97,145.16,11457.0,141.3488,141.5437,141.2903,141.4755,11457.0
2022-08-11 12:30:00,145.17,145.34,145.17,145.22,14461.0,141.4853,141.651,141.4853,141.534,14461.0
2022-08-11 12:40:00,145.21,145.26,145.01,145.15,12568.0,141.5243,141.573,141.3293,141.4658,12568.0
2022-08-11 12:50:00,145.12,145.24,145.06,145.06,16596.0,141.4365,141.5535,141.3781,141.3781,16596.0
2022-08-11 13:00:00,145.04,145.12,144.97,145.05,13500.0,141.3586,141.4365,141.2903,141.3683,13500.0
2022-08-11 13:10:00,145.09,145.27,145.05,145.21,14593.0,141.4073,141.5827,141.3683,141.5243,14593.0
2022-08-11 13:20:00,145.2,145.32,145.03,145.03,17207.0,141.5145,141.6315,141.3488,141.3488,17207.0
2022-08-11 13:30:00,145.06,145.09,144.87,144.89,14006.0,141.3781,141.4073,141.1929,141.2124,14006.0
2022-08-11 13:40:00,144.87,144.96,144.66,144.72,12329.0,141.1929,141.2806,140.9882,141.0467,12329.0
2022-08-11 13:50:00,144.7,144.72,144.46,144.48,13258.0,141.0272,141.0467,140.7933,140.8128,13258.0
2022-08-11 14:00:00,144.47,144.51,144.2,144.23,11865.0,140.803,140.842,140.5399,140.5691,11865.0
2022-08-11 14:10:00,144.24,144.29,144.06,144.29,12927.0,140.5789,140.6276,140.4034,140.6276,12927.0
2022-08-11 14:20:00,144.25,144.29,144.16,144.29,18067.0,140.5886,140.6276,140.5009,140.6276,18067.0
2022-08-11 14:30:00,144.29,144.29,144.09,144.19,18007.0,140.6276,140.6276,140.4327,140.5301,18007.0
2022-08-11 14:40:00,144.17,144.17,143.9,144.17,24064.0,140.5107,140.5107,140.2475,140.5107,24064.0
2022-08-11 14:50:00,144.18,144.18,143.75,143.91,20304.0,140.5204,140.5204,140.1013,140.2573,20304.0
2022-08-11 15:00:00,143.92,143.93,143.76,143.82,24868.0,140.267,140.2767,140.1111,140.1695,24868.0
2022-08-11 15:10:00,143.82,144.02,143.71,143.95,44973.0,140.1695,140.3645,140.0623,140.2962,44973.0
2022-08-11 15:20:00,143.96,144.01,143.77,143.85,27535.0,140.306,140.3547,140.1208,140.1988,27535.0
2022-08-11 15:30:00,143.84,143.98,143.68,143.81,42874.0,140.189,140.3255,140.0331,140.1598,42874.0
2022-08-11 15:40:00,143.83,144.02,143.73,143.75,43117.0,140.1793,140.3645,140.0818,140.1013,43117.0
2022-08-11 15:50:00,143.7,143.81,143.47,143.62,212674.0,140.0526,140.1598,139.8284,139.9746,212674.0
2022-08-12 09:30:00,144.66,145.28,144.41,145.01,43611.0,140.9882,141.5925,140.7446,141.3293,43611.0
2022-08-12 09:40:00,145.02,145.22,144.74,144.93,29383.0,141.3391,141.534,141.0662,141.2514,29383.0
2022-08-12 09:50:00,144.93,145.12,144.8,145.03,18442.0,141.2514,141.4365,141.1247,141.3488,18442.0
2022-08-12 10:00:00,144.91,145.02,144.4,144.88,34982.0,141.2319,141.3391,140.7348,141.2026,34982.0
2022-08-12 10:10:00,144.77,145.15,144.73,144.94,21391.0,141.0954,141.4658,141.0564,141.2611,21391.0
2022-08-12 10:20:00,144.87,145.02,144.75,144.85,14416.0,141.1929,141.3391,141.0759,141.1734,14416.0
2022-08-12 10:30:00,144.82,145.08,144.71,144.85,9254.0,141.1442,141.3976,141.0369,141.1734,9254.0
2022-08-12 10:40:00,144.83,144.89,144.46,144.59,38650.0,141.1539,141.2124,140.7933,140.92,38650.0
2022-08-12 10:50:00,144.62,144.99,144.59,144.96,14036.0,140.9492,141.3098,140.92,141.2806,14036.0
2022-08-12 11:00:00,144.96,145.11,144.51,144.58,28731.0,141.2806,141.4268,140.842,140.9102,28731.0
2022-08-12 11:10:00,144.58,144.83,144.51,144.58,102156.0,140.9102,141.1539,140.842,140.9102,102156.0
2022-08-12 11:20:00,144.61,144.91,144.39,144.91,35522.0,140.9395,141.2319,140.7251,141.2319,35522.0
2022-08-12 11:30:00,144.93,145.37,144.93,145.28,40228.0,141.2514,141.6802,141.2514,141.5925,40228.0
2022-08-12 11:40:00,145.26,145.27,145.1,145.22,13683.0,141.573,141.5827,141.417,141.534,13683.0
2022-08-12 11:50:00,145.21,145.44,145.19,145.24,16247.0,141.5243,141.7484,141.5048,141.5535,16247.0
2022-08-12 12:00:00,145.25,145.35,145.17,145.35,30009.0,141.5632,141.6607,141.4853,141.6607,30009.0
2022-08-12 12:10:00,145.36,145.54,145.36,145.49,26839.0,141.6704,141.8459,141.6704,141.7971,26839.0
2022-08-12 12:20:00,145.5,145.56,145.22,145.32,76183.0,141.8069,141.8654,141.534,141.6315,76183.0
2022-08-12 12:30:00,145.31,145.42,145.25,145.37,13480.0,141.6217,141.7289,141.5632,141.6802,13480.0
2022-08-12 12:40:00,145.34,145.4,145.28,145.34,12622.0,141.651,141.7094,141.5925,141.651,12622.0
2022-08-12 12:50:00,145.34,145.34,145.25,145.29,13474.0,141.651,141.651,141.5632,141.6022,13474.0
2022-08-12 13:00:00,145.28,145.43,145.24,145.41,18651.0,141.5925,141.7387,141.5535,141.7192,18651.0
2022-08-12 13:10:00,145.37,145.44,145.25,145.43,15355.0,141.6802,141.7484,141.5632,141.7387,15355.0
2022-08-12 13:20:00,145.44,145.67,145.41,145.66,22962.0,141.7484,141.9726,141.7192,141.9628,22962.0
2022-08-12 13:30:00,145.65,145.78,145.57,145.7,18728.0,141.9531,142.0798,141.8751,142.0018,18728.0
2022-08-12 13:40:00,145.69,145.79,145.56,145.56,20360.0,141.9921,142.0895,141.8654,141.8654,20360.0
2022-08-12 13:50:00,145.54,145.56,145.26,145.34,16889.0,141.8459,141.8654,141.573,141.651,16889.0
2022-08-12 14:00:00,145.36,145.59,145.19,145.49,25850.0,141.6704,141.8946,141.5048,141.7971,25850.0
2022-08-12 14:10:00,145.47,145.48,145.23,145.34,26921.0,141.7777,141.7874,141.5437,141.651,26921.0
2022-08-12 14:20:00,145.33,145.45,145.18,145.36,26897.0,141.6412,141.7582,141.495,141.6704,26897.0
2022-08-12 14:30:00,145.36,145.65,145.36,145.58,22711.0,141.6704,141.9531,141.6704,141.8849,22711.0
2022-08-12 14:40:00,145.61,145.68,145.53,145.53,14490.0,141.9141,141.9823,141.8361,141.8361,14490.0
2022-08-12 14:50:00,145.53,145.76,145.53,145.75,24873.0,141.8361,142.0603,141.8361,142.0506,24873.0
2022-08-12 15:00:00,145.75,145.91,145.7,145.74,61316.0,142.0506,142.2065,142.0018,142.0408,61316.0
2022-08-12 15:10:00,145.75,146.35,145.74,146.28,73157.0,142.0506,142.6353,142.0408,142.5671,73157.0
2022-08-12 15:20:00,146.26,146.29,145.97,146.18,48125.0,142.5476,142.5768,142.265,142.4696,48125.0
2022-08-12 15:30:00,146.18,146.59,146.15,146.48,74946.0,142.4696,142.8692,142.4404,142.762,74946.0
2022-08-12 15:40:00,146.43,146.6,146.2,146.31,84113.0,142.7133,142.879,142.4891,142.5963,84113.0
2022-08-12 15:50:00,146.33,146.68,146.16,146.45,439169.0,142.6158,142.9569,142.4501,142.7328,439169.0
2022-08-15 09:30:00,145.99,146.5,145.54,146.32,62103.0,142.2845,142.7815,141.8459,142.6061,62103.0
2022-08-15 09:40:00,146.32,146.38,145.98,146.21,18623.0,142.6061,142.6646,142.2747,142.4989,18623.0
2022-08-15 09:50:00,146.21,146.54,146.11,146.34,18118.0,142.4989,142.8205,142.4014,142.6256,18118.0
2022-08-15 10:00:00,146.32,146.47,146.07,146.43,34546.0,142.6061,142.7523,142.3624,142.7133,34546.0
2022-08-15 10:10:00,146.51,146.64,146.32,146.62,57840.0,142.7913,142.918,142.6061,142.8985,57840.0
2022-08-15 10:20:00,146.59,146.62,146.32,146.42,21322.0,142.8692,142.8985,142.6061,142.7035,21322.0
2022-08-15 10:30:00,146.4,146.79,146.4,146.56,19623.0,142.6841,143.0642,142.6841,142.84,19623.0
2022-08-15 10:40:00,146.53,146.58,146.28,146.49,32858.0,142.8108,142.8595,142.5671,142.7718,32858.0
2022-08-15 10:50:00,146.52,146.59,146.28,146.37,13298.0,142.801,142.8692,142.5671,142.6548,13298.0
2022-08-15 11:00:00,146.3,146.43,145.98,146.05,19234.0,142.5866,142.7133,142.2747,142.3429,19234.0
2022-08-15 11:10:00,146.05,146.17,145.9,146.15,30664.0,142.3429,142.4599,142.1967,142.4404,30664.0
2022-08-15 11:20:00,146.15,146.31,145.81,145.94,33875.0,142.4404,142.5963,142.109,142.2357,33875.0
2022-08-15 11:30:00,145.96,146.09,145.81,146.0,25408.0,142.2552,142.3819,142.109,142.2942,25408.0
2022-08-15 11:40:00,146.02,146.45,146.01,146.33,24337.0,142.3137,142.7328,142.304,142.6158,24337.0
2022-08-15 11:50:00,146.32,146.74,146.15,146.43,118711.0,142.6061,143.0154,142.4404,142.7133,118711.0
2022-08-15 12:00:00,146.42,146.42,146.09,146.11,14058.0,142.7035,142.7035,142.3819,142.4014,14058.0
2022-08-15 12:10:00,146.08,146.32,145.98,146.28,16785.0,142.3722,142.6061,142.2747,142.5671,16785.0
2022-08-15 12:20:00,146.27,146.49,146.22,146.44,63356.0,142.5574,142.7718,142.5086,142.723,63356.0
2022-08-15 12:30:00,146.48,146.6,146.42,146.56,6365.0,142.762,142.879,142.7035,142.84,6365.0
2022-08-15 12:40:00,146.55,146.61,146.47,146.54,12688.0,142.8302,142.8887,142.7523,142.8205,12688.0
2022-08-15 12:50:00,146.53,146.61,146.46,146.53,8106.0,142.8108,142.8887,142.7425,142.8108,8106.0
2022-08-15 13:00:00,146.55,146.72,146.53,146.61,21985.0,142.8302,142.9959,142.8108,142.8887,21985.0
2022-08-15 13:10:00,146.6,146.61,146.2,146.32,25160.0,142.879,142.8887,142.4891,142.6061,25160.0
2022-08-15 13:20:00,146.3,146.3,146.07,146.22,20560.0,142.5866,142.5866,142.3624,142.5086,20560.0
2022-08-15 13:30:00,146.25,146.35,146.25,146.3,5419.0,142.5379,142.6353,142.5379,142.5866,5419.0
2022-08-15 13:40:00,146.28,146.45,146.25,146.45,8054.0,142.5671,142.7328,142.5379,142.7328,8054.0
2022-08-15 13:50:00,146.44,146.44,146.13,146.18,26248.0,142.723,142.723,142.4209,142.4696,26248.0
2022-08-15 14:00:00,146.18,146.45,146.17,146.43,16166.0,142.4696,142.7328,142.4599,142.7133,16166.0
2022-08-15 14:10:00,146.47,146.54,146.44,146.54,12388.0,142.7523,142.8205,142.723,142.8205,12388.0
2022-08-15 14:20:00,146.58,146.59,146.36,146.42,15916.0,142.8595,142.8692,142.6451,142.7035,15916.0
2022-08-15 14:30:00,146.44,146.55,146.42,146.49,7167.0,142.723,142.8302,142.7035,142.7718,7167.0
2022-08-15 14:40:00,146.46,146.63,146.39,146.6,19481.0,142.7425,142.9082,142.6743,142.879,19481.0
2022-08-15 14:50:00,146.62,146.72,146.54,146.65,17673.0,142.8985,142.9959,142.8205,142.9277,17673.0
2022-08-15 15:00:00,146.65,146.68,146.53,146.57,36183.0,142.9277,142.9569,142.8108,142.8497,36183.0
2022-08-15 15:10:00,146.57,146.83,146.54,146.65,44774.0,142.8497,143.1031,142.8205,142.9277,44774.0
2022-08-15 15:20:00,146.65,146.89,146.64,146.75,35709.0,142.9277,143.1616,142.918,143.0252,35709.0
2022-08-15 15:30:00,146.73,146.77,146.59,146.72,44663.0,143.0057,143.0447,142.8692,142.9959,44663.0
2022-08-15 15:40:00,146.72,146.73,146.48,146.61,71955.0,142.9959,143.0057,142.762,142.8887,71955.0
2022-08-15 15:50:00,146.62,146.74,146.42,146.7,197119.0,142.8985,143.0154,142.7035,142.9764,197119.0
2022-08-16 09:30:00,145.65,145.9,145.11,145.65,109441.0,141.9531,142.1967,141.4268,141.9531,109441.0
2022-08-16 09:40:00,145.59,145.78,145.35,145.52,55004.0,141.8946,142.0798,141.6607,141.8264,55004.0
2022-08-16 09:50:00,145.55,145.8,145.49,145.69,36010.0,141.8556,142.0993,141.7971,141.9921,36010.0
2022-08-16 10:00:00,145.72,145.93,145.52,145.69,46226.0,142.0213,142.226,141.8264,141.9921,46226.0
2022-08-16 10:10:00,145.68,146.02,145.32,145.72,105183.0,141.9823,142.3137,141.6315,142.0213,105183.0
2022-08-16 10:20:00,145.66,145.67,145.21,145.42,42915.0,141.9628,141.9726,141.5243,141.7289,42915.0
2022-08-16 10:30:00,145.41,145.43,144.96,144.96,39557.0,141.7192,141.7387,141.2806,141.2806,39557.0
2022-08-16 10:40:00,144.97,145.11,144.87,144.95,45866.0,141.2903,141.4268,141.1929,141.2709,45866.0
2022-08-16 10:50:00,144.93,145.16,144.81,145.11,28895.0,141.2514,141.4755,141.1344,141.4268,28895.0
2022-08-16 11:00:00,145.08,145.43,145.04,145.37,17566.0,141.3976,141.7387,141.3586,141.6802,17566.0
2022-08-16 11:10:00,145.37,145.65,145.29,145.65,27670.0,141.6802,141.9531,141.6022,141.9531,27670.0
2022-08-16 11:20:00,145.66,146.35,145.63,146.27,61743.0,141.9628,142.6353,141.9336,142.5574,61743.0
2022-08-16 11:30:00,146.3,146.42,146.1,146.24,39753.0,142.5866,142.7035,142.3917,142.5281,39753.0
2022-08-16 11:40:00,146.24,146.35,146.15,146.35,23892.0,142.5281,142.6353,142.4404,142.6353,23892.0
2022-08-16 11:50:00,146.34,146.59,146.2,146.34,49149.0,142.6256,142.8692,142.4891,142.6256,49149.0
2022-08-16 12:00:00,146.32,146.44,146.29,146.4,19089.0,142.6061,142.723,142.5768,142.6841,19089.0
2022-08-16 12:10:00,146.39,146.53,146.36,146.53,19663.0,142.6743,142.8108,142.6451,142.8108,19663.0
2022-08-16 12:20:00,146.54,146.61,146.38,146.41,20720.0,142.8205,142.8887,142.6646,142.6938,20720.0
2022-08-16 12:30:00,146.41,146.59,146.41,146.46,7749.0,142.6938,142.8692,142.6938,142.7425,7749.0
2022-08-16 12:40:00,146.47,146.56,146.31,146.34,20437.0,142.7523,142.84,142.5963,142.6256,20437.0
2022-08-16 12:50:00,146.35,146.41,146.19,146.22,15515.0,142.6353,142.6938,142.4794,142.5086,15515.0
2022-08-16 13:00:00,146.21,146.39,146.12,146.39,14862.0,142.4989,142.6743,142.4112,142.6743,14862.0
2022-08-16 13:10:00,146.39,146.39,146.23,146.37,8431.0,142.6743,142.6743,142.5184,142.6548,8431.0
2022-08-16 13:20:00,146.37,146.45,146.27,146.27,16513.0,142.6548,142.7328,142.5574,142.5574,16513.0
2022-08-16 13:30:00,146.3,146.63,146.3,146.62,19954.0,142.5866,142.9082,142.5866,142.8985,19954.0
2022-08-16 13:40:00,146.61,146.63,146.5,146.61,16520.0,142.8887,142.9082,142.7815,142.8887,16520.0
2022-08-16 13:50:00,146.6,146.78,146.53,146.75,19231.0,142.879,143.0544,142.8108,143.0252,19231.0
2022-08-16 14:00:00,146.73,146.82,146.68,146.77,25170.0,143.0057,143.0934,142.9569,143.0447,25170.0
2022-08-16 14:10:00,146.82,146.89,146.64,146.66,17734.0,143.0934,143.1616,142.918,142.9375,17734.0
2022-08-16 14:20:00,146.67,146.71,146.41,146.48,16708.0,142.9472,142.9862,142.6938,142.762,16708.0
2022-08-16 14:30:00,146.45,146.5,146.02,146.08,35838.0,142.7328,142.7815,142.3137,142.3722,35838.0
2022-08-16 14:40:00,146.08,146.14,145.58,145.66,42116.0,142.3722,142.4307,141.8849,141.9628,42116.0
2022-08-16 14:50:00,145.63,145.76,145.48,145.75,13963.0,141.9336,142.0603,141.7874,142.0506,13963.0
2022-08-16 15:00:00,145.73,146.06,145.63,145.94,21675.0,142.0311,142.3527,141.9336,142.2357,21675.0
2022-08-16 15:10:00,145.92,146.04,145.71,146.04,26111.0,142.2162,142.3332,142.0116,142.3332,26111.0
2022-08-16 15:20:00,146.01,146.46,145.89,146.42,98569.0,142.304,142.7425,142.187,142.7035,98569.0
2022-08-16 15:30:00,146.42,146.66,146.42,146.53,75623.0,142.7035,142.9375,142.7035,142.8108,75623.0
2022-08-16 15:40:00,146.53,146.87,146.47,146.83,68800.0,142.8108,143.1421,142.7523,143.1031,68800.0
2022-08-16 15:50:00,146.85,146.93,146.58,146.64,225647.0,143.1226,143.2006,142.8595,142.918,225647.0
2022-08-17 09:30:00,145.53,146.44,145.45,146.35,74039.0,141.8361,142.723,141.7582,142.6353,74039.0
2022-08-17 09:40:00,146.29,146.29,145.5,145.74,55898.0,142.5768,142.5768,141.8069,142.0408,55898.0
2022-08-17 09:50:00,145.76,146.14,145.65,146.03,71034.0,142.0603,142.4307,141.9531,142.3234,71034.0
2022-08-17 10:00:00,145.98,146.5,145.86,145.9,15790.0,142.2747,142.7815,142.1578,142.1967,15790.0
2022-08-17 10:10:00,145.86,146.29,145.74,146.26,14418.0,142.1578,142.5768,142.0408,142.5476,14418.0
2022-08-17 10:20:00,146.21,146.23,145.86,145.94,11389.0,142.4989,142.5184,142.1578,142.2357,11389.0
2022-08-17 10:30:00,145.94,146.15,145.83,145.98,23593.0,142.2357,142.4404,142.1285,142.2747,23593.0
2022-08-17 10:40:00,145.9,146.18,145.89,146.01,8835.0,142.1967,142.4696,142.187,142.304,8835.0
2022-08-17 10:50:00,146.01,146.01,145.47,145.58,31753.0,142.304,142.304,141.7777,141.8849,31753.0
2022-08-17 11:00:00,145.63,145.7,145.42,145.53,19610.0,141.9336,142.0018,141.7289,141.8361,19610.0
2022-08-17 11:10:00,145.55,145.98,145.48,145.87,27087.0,141.8556,142.2747,141.7874,142.1675,27087.0
2022-08-17 11:20:00,145.83,145.9,145.67,145.73,27450.0,142.1285,142.1967,141.9726,142.0311,27450.0
2022-08-17 11:30:00,145.73,145.84,145.53,145.71,9950.0,142.0311,142.1383,141.8361,142.0116,9950.0
2022-08-17 11:40:00,145.7,145.7,145.28,145.32,68748.0,142.0018,142.0018,141.5925,141.6315,68748.0
2022-08-17 11:50:00,145.33,145.58,145.25,145.46,18431.0,141.6412,141.8849,141.5632,141.7679,18431.0
2022-08-17 12:00:00,145.45,145.75,145.45,145.75,14302.0,141.7582,142.0506,141.7582,142.0506,14302.0
2022-08-17 12:10:00,145.75,146.1,145.7,146.07,14444.0,142.0506,142.3917,142.0018,142.3624,14444.0
2022-08-17 12:20:00,146.07,146.3,146.02,146.28,21654.0,142.3624,142.5866,142.3137,142.5671,21654.0
2022-08-17 12:30:00,146.34,146.47,146.24,146.42,21476.0,142.6256,142.7523,142.5281,142.7035,21476.0
2022-08-17 12:40:00,146.39,146.45,146.25,146.34,18647.0,142.6743,142.7328,142.5379,142.6256,18647.0
2022-08-17 12:50:00,146.32,146.4,146.28,146.39,5571.0,142.6061,142.6841,142.5671,142.6743,5571.0
2022-08-17 13:00:00,146.36,146.48,146.19,146.43,6492.0,142.6451,142.762,142.4794,142.7133,6492.0
2022-08-17 13:10:00,146.43,146.58,146.26,146.28,11248.0,142.7133,142.8595,142.5476,142.5671,11248.0
2022-08-17 13:20:00,146.29,146.55,146.26,146.49,60997.0,142.5768,142.8302,142.5476,142.7718,60997.0
2022-08-17 13:30:00,146.48,146.49,146.32,146.36,17153.0,142.762,142.7718,142.6061,142.6451,17153.0
2022-08-17 13:40:00,146.36,146.43,146.34,146.4,8463.0,142.6451,142.7133,142.6256,142.6841,8463.0
2022-08-17 13:50:00,146.39,146.41,146.26,146.31,12013.0,142.6743,142.6938,142.5476,142.5963,12013.0
2022-08-17 14:00:00,146.34,146.9,146.27,146.65,41920.0,142.6256,143.1714,142.5574,142.9277,41920.0
2022-08-17 14:10:00,146.64,146.91,146.39,146.63,25765.0,142.918,143.1811,142.6743,142.9082,25765.0
2022-08-17 14:20:00,146.61,146.81,146.33,146.66,22927.0,142.8887,143.0836,142.6158,142.9375,22927.0
2022-08-17 14:30:00,146.66,146.84,146.57,146.74,11305.0,142.9375,143.1129,142.8497,143.0154,11305.0
2022-08-17 14:40:00,146.74,146.74,146.17,146.32,11484.0,143.0154,143.0154,142.4599,142.6061,11484.0
2022-08-17 14:50:00,146.33,146.34,146.04,146.04,24154.0,142.6158,142.6256,142.3332,142.3332,24154.0
2022-08-17 15:00:00,146.03,146.18,145.92,145.94,15946.0,142.3234,142.4696,142.2162,142.2357,15946.0
2022-08-17 15:10:00,145.96,145.96,145.55,145.65,18373.0,142.2552,142.2552,141.8556,141.9531,18373.0
2022-08-17 15:20:00,145.63,145.75,145.5,145.67,18077.0,141.9336,142.0506,141.8069,141.9726,18077.0
2022-08-17 15:30:00,145.64,145.64,145.27,145.46,38762.0,141.9433,141.9433,141.5827,141.7679,38762.0
2022-08-17 15:40:00,145.49,145.83,145.46,145.5,44716.0,141.7971,142.1285,141.7679,141.8069,44716.0
2022-08-17 15:50:00,145.49,145.81,145.29,145.54,170744.0,141.7971,142.109,141.6022,141.8459,170744.0
2022-08-18 09:30:00,145.0,145.86,144.59,144.77,91257.0,141.3196,142.1578,140.92,141.0954,91257.0
2022-08-18 09:40:00,144.78,145.11,144.63,145.06,67850.0,141.1052,141.4268,140.959,141.3781,67850.0
2022-08-18 09:50:00,145.05,145.29,144.91,144.93,43383.0,141.3683,141.6022,141.2319,141.2514,43383.0
2022-08-18 10:00:00,145.0,145.87,144.89,145.87,23578.0,141.3196,142.1675,141.2124,142.1675,23578.0
2022-08-18 10:10:00,145.82,145.95,145.7,145.9,57471.0,142.1188,142.2455,142.0018,142.1967,57471.0
2022-08-18 10:20:00,145.92,146.02,145.43,145.46,65967.0,142.2162,142.3137,141.7387,141.7679,65967.0
2022-08-18 10:30:00,145.52,145.96,145.41,145.79,16262.0,141.8264,142.2552,141.7192,142.0895,16262.0
2022-08-18 10:40:00,145.81,146.21,145.72,146.0,32555.0,142.109,142.4989,142.0213,142.2942,32555.0
2022-08-18 10:50:00,146.02,146.2,145.87,146.04,32253.0,142.3137,142.4891,142.1675,142.3332,32253.0
2022-08-18 11:00:00,146.07,146.34,145.85,145.9,23200.0,142.3624,142.6256,142.148,142.1967,23200.0
2022-08-18 11:10:00,145.92,146.33,145.9,146.3,31024.0,142.2162,142.6158,142.1967,142.5866,31024.0
2022-08-18 11:20:00,146.29,146.49,146.1,146.47,32257.0,142.5768,142.7718,142.3917,142.7523,32257.0
2022-08-18 11:30:00,146.47,146.59,146.26,146.3,29983.0,142.7523,142.8692,142.5476,142.5866,29983.0
2022-08-18 11:40:00,146.34,146.39,146.26,146.36,15909.0,142.6256,142.6743,142.5476,142.6451,15909.0
2022-08-18 11:50:00,146.38,146.69,146.38,146.66,25670.0,142.6646,142.9667,142.6646,142.9375,25670.0
2022-08-18 12:00:00,146.67,146.84,146.64,146.72,14358.0,142.9472,143.1129,142.918,142.9959,14358.0
2022-08-18 12:10:00,146.71,146.85,146.52,146.62,20753.0,142.9862,143.1226,142.801,142.8985,20753.0
2022-08-18 12:20:00,146.64,146.7,146.46,146.63,25827.0,142.918,142.9764,142.7425,142.9082,25827.0
2022-08-18 12:30:00,146.65,146.65,146.39,146.48,20114.0,142.9277,142.9277,142.6743,142.762,20114.0
2022-08-18 12:40:00,146.5,146.52,146.18,146.22,15115.0,142.7815,142.801,142.4696,142.5086,15115.0
2022-08-18 12:50:00,146.21,146.51,146.11,146.41,14104.0,142.4989,142.7913,142.4014,142.6938,14104.0
2022-08-18 13:00:00,146.41,146.6,146.4,146.53,15877.0,142.6938,142.879,142.6841,142.8108,15877.0
2022-08-18 13:10:00,146.54,146.67,146.5,146.67,26587.0,142.8205,142.9472,142.7815,142.9472,26587.0
2022-08-18 13:20:00,146.66,146.85,146.59,146.79,25395.0,142.9375,143.1226,142.8692,143.0642,25395.0
2022-08-18 13:30:00,146.81,146.89,146.67,146.74,28713.0,143.0836,143.1616,142.9472,143.0154,28713.0
2022-08-18 13:40:00,146.73,146.87,146.69,146.75,24301.0,143.0057,143.1421,142.9667,143.0252,24301.0
2022-08-18 13:50:00,146.73,146.75,146.53,146.55,17912.0,143.0057,143.0252,142.8108,142.8302,17912.0
2022-08-18 14:00:00,146.53,146.56,146.3,146.53,34277.0,142.8108,142.84,142.5866,142.8108,34277.0
2022-08-18 14:10:00,146.53,146.72,146.44,146.71,24170.0,142.8108,142.9959,142.723,142.9862,24170.0
2022-08-18 14:20:00,146.72,146.73,146.54,146.68,28777.0,142.9959,143.0057,142.8205,142.9569,28777.0
2022-08-18 14:30:00,146.68,146.72,146.54,146.59,29820.0,142.9569,142.9959,142.8205,142.8692,29820.0
2022-08-18 14:40:00,146.56,146.8,146.56,146.62,32723.0,142.84,143.0739,142.84,142.8985,32723.0
2022-08-18 14:50:00,146.56,146.9,146.56,146.89,26767.0,142.84,143.1714,142.84,143.1616,26767.0
2022-08-18 15:00:00,146.89,147.16,146.78,147.06,42283.0,143.1616,143.4248,143.0544,143.3273,42283.0
2022-08-18 15:10:00,147.06,147.07,146.87,146.94,75831.0,143.3273,143.337,143.1421,143.2103,75831.0
2022-08-18 15:20:00,146.95,147.05,146.82,146.85,81040.0,143.2201,143.3176,143.0934,143.1226,81040.0
2022-08-18 15:30:00,146.85,147.4,146.81,147.08,89629.0,143.1226,143.6587,143.0836,143.3468,89629.0
2022-08-18 15:40:00,147.04,147.08,146.82,146.89,99685.0,143.3078,143.3468,143.0934,143.1616,99685.0
2022-08-18 15:50:00,146.88,146.92,146.59,146.87,267901.0,143.1519,143.1909,142.8692,143.1421,267901.0
2022-08-19 09:30:00,145.84,146.2,145.4,146.12,226123.0,142.1383,142.4891,141.7094,142.4112,226123.0
2022-08-19 09:40:00,146.08,146.73,145.85,146.71,46587.0,142.3722,143.0057,142.148,142.9862,46587.0
2022-08-19 09:50:00,146.71,146.75,145.9,145.9,23022.0,142.9862,143.0252,142.1967,142.1967,23022.0
2022-08-19 10:00:00,145.93,146.16,145.53,145.63,31143.0,142.226,142.4501,141.8361,141.9336,31143.0
2022-08-19 10:10:00,145.63,146.14,145.63,146.09,20213.0,141.9336,142.4307,141.9336,142.3819,20213.0
2022-08-19 10:20:00,146.17,146.35,146.11,146.32,18247.0,142.4599,142.6353,142.4014,142.6061,18247.0
2022-08-19 10:30:00,146.38,146.5,146.33,146.5,30413.0,142.6646,142.7815,142.6158,142.7815,30413.0
2022-08-19 10:40:00,146.5,146.96,146.49,146.84,48323.0,142.7815,143.2298,142.7718,143.1129,48323.0
2022-08-19 10:50:00,146.84,146.84,146.16,146.22,32671.0,143.1129,143.1129,142.4501,142.5086,32671.0
2022-08-19 11:00:00,146.22,146.27,145.76,145.92,24825.0,142.5086,142.5574,142.0603,142.2162,24825.0
2022-08-19 11:10:00,145.92,146.21,145.67,146.02,24108.0,142.2162,142.4989,141.9726,142.3137,24108.0
2022-08-19 11:20:00,146.07,146.33,146.05,146.2,55269.0,142.3624,142.6158,142.3429,142.4891,55269.0
2022-08-19 11:30:00,146.22,146.35,146.02,146.3,16455.0,142.5086,142.6353,142.3137,142.5866,16455.0
2022-08-19 11:40:00,146.32,146.57,146.32,146.33,34195.0,142.6061,142.8497,142.6061,142.6158,34195.0
2022-08-19 11:50:00,146.35,146.48,146.25,146.43,46694.0,142.6353,142.762,142.5379,142.7133,46694.0
2022-08-19 12:00:00,146.43,146.43,146.2,146.2,7076.0,142.7133,142.7133,142.4891,142.4891,7076.0
2022-08-19 12:10:00,146.23,146.25,146.0,146.13,35973.0,142.5184,142.5379,142.2942,142.4209,35973.0
2022-08-19 12:20:00,146.15,146.47,146.08,146.47,10788.0,142.4404,142.7523,142.3722,142.7523,10788.0
2022-08-19 12:30:00,146.45,146.48,146.19,146.42,39982.0,142.7328,142.762,142.4794,142.7035,39982.0
2022-08-19 12:40:00,146.35,146.73,146.29,146.63,16687.0,142.6353,143.0057,142.5768,142.9082,16687.0
2022-08-19 12:50:00,146.58,146.61,146.44,146.45,5286.0,142.8595,142.8887,142.723,142.7328,5286.0
2022-08-19 13:00:00,146.46,146.59,146.36,146.44,26009.0,142.7425,142.8692,142.6451,142.723,26009.0
2022-08-19 13:10:00,146.44,146.52,146.39,146.44,18754.0,142.723,142.801,142.6743,142.723,18754.0
2022-08-19 13:20:00,146.45,146.55,146.43,146.5,25474.0,142.7328,142.8302,142.7133,142.7815,25474.0
2022-08-19 13:30:00,146.49,146.5,146.17,146.36,30693.0,142.7718,142.7815,142.4599,142.6451,30693.0
2022-08-19 13:40:00,146.39,146.49,146.2,146.2,19091.0,142.6743,142.7718,142.4891,142.4891,19091.0
2022-08-19 13:50:00,146.22,146.43,146.2,146.39,6382.0,142.5086,142.7133,142.4891,142.6743,6382.0
2022-08-19 14:00:00,146.36,146.43,146.29,146.37,17568.0,142.6451,142.7133,142.5768,142.6548,17568.0
2022-08-19 14:10:00,146.35,146.37,146.08,146.13,14082.0,142.6353,142.6548,142.3722,142.4209,14082.0
2022-08-19 14:20:00,146.13,146.13,145.91,146.0,10452.0,142.4209,142.4209,142.2065,142.2942,10452.0
2022-08-19 14:30:00,146.0,146.13,145.9,145.94,13896.0,142.2942,142.4209,142.1967,142.2357,13896.0
2022-08-19 14:40:00,145.93,146.01,145.84,145.97,17082.0,142.226,142.304,142.1383,142.265,17082.0
2022-08-19 14:50:00,145.98,145.98,145.77,145.89,14634.0,142.2747,142.2747,142.07,142.187,14634.0
2022-08-19 15:00:00,145.89,146.01,145.72,146.01,21198.0,142.187,142.304,142.0213,142.304,21198.0
2022-08-19 15:10:00,146.02,146.28,146.02,146.28,36926.0,142.3137,142.5671,142.3137,142.5671,36926.0
2022-08-19 15:20:00,146.29,146.32,146.15,146.22,32478.0,142.5768,142.6061,142.4404,142.5086,32478.0
2022-08-19 15:30:00,146.23,146.33,146.14,146.23,38485.0,142.5184,142.6158,142.4307,142.5184,38485.0
2022-08-19 15:40:00,146.24,146.32,146.14,146.26,49411.0,142.5281,142.6061,142.4307,142.5476,49411.0
2022-08-19 15:50:00,146.25,146.59,146.05,146.37,197427.0,142.5379,142.8692,142.3429,142.6548,197427.0
2022-08-22 09:30:00,145.47,145.8,145.09,145.76,106109.0,141.7777,142.0993,141.4073,142.0603,106109.0
2022-08-22 09:40:00,145.59,145.91,145.43,145.46,33695.0,141.8946,142.2065,141.7387,141.7679,33695.0
2022-08-22 09:50:00,145.47,145.49,145.19,145.2,29617.0,141.7777,141.7971,141.5048,141.5145,29617.0
2022-08-22 10:00:00,145.19,145.4,145.07,145.4,27673.0,141.5048,141.7094,141.3878,141.7094,27673.0
2022-08-22 10:10:00,145.4,145.59,145.17,145.33,32273.0,141.7094,141.8946,141.4853,141.6412,32273.0
2022-08-22 10:20:00,145.37,145.41,145.16,145.19,20620.0,141.6802,141.7192,141.4755,141.5048,20620.0
2022-08-22 10:30:00,145.17,145.65,145.15,145.58,37553.0,141.4853,141.9531,141.4658,141.8849,37553.0
2022-08-22 10:40:00,145.61,145.69,145.41,145.55,16952.0,141.9141,141.9921,141.7192,141.8556,16952.0
2022-08-22 10:50:00,145.52,145.53,145.07,145.09,27333.0,141.8264,141.8361,141.3878,141.4073,27333.0
2022-08-22 11:00:00,145.08,145.33,145.0,145.3,37539.0,141.3976,141.6412,141.3196,141.612,37539.0
2022-08-22 11:10:00,145.28,145.56,145.26,145.56,19601.0,141.5925,141.8654,141.573,141.8654,19601.0
2022-08-22 11:20:00,145.57,145.6,145.21,145.4,40663.0,141.8751,141.9044,141.5243,141.7094,40663.0
2022-08-22 11:30:00,145.45,145.73,145.38,145.45,35429.0,141.7582,142.0311,141.6899,141.7582,35429.0
2022-08-22 11:40:00,145.47,145.52,145.23,145.25,18653.0,141.7777,141.8264,141.5437,141.5632,18653.0
2022-08-22 11:50:00,145.25,145.33,145.2,145.25,11684.0,141.5632,141.6412,141.5145,141.5632,11684.0
2022-08-22 12:00:00,145.27,145.35,145.07,145.07,13098.0,141.5827,141.6607,141.3878,141.3878,13098.0
2022-08-22 12:10:00,145.06,145.36,145.06,145.31,9102.0,141.3781,141.6704,141.3781,141.6217,9102.0
2022-08-22 12:20:00,145.3,145.62,145.3,145.43,14319.0,141.612,141.9238,141.612,141.7387,14319.0
2022-08-22 12:30:00,145.4,145.55,145.39,145.53,11161.0,141.7094,141.8556,141.6997,141.8361,11161.0
2022-08-22 12:40:00,145.52,145.65,145.39,145.52,23733.0,141.8264,141.9531,141.6997,141.8264,23733.0
2022-08-22 12:50:00,145.48,145.48,145.29,145.43,10879.0,141.7874,141.7874,141.6022,141.7387,10879.0
2022-08-22 13:00:00,145.4,145.41,145.15,145.2,14183.0,141.7094,141.7192,141.4658,141.5145,14183.0
2022-08-22 13:10:00,145.2,145.25,145.1,145.2,10864.0,141.5145,141.5632,141.417,141.5145,10864.0
2022-08-22 13:20:00,145.19,145.35,145.15,145.32,25948.0,141.5048,141.6607,141.4658,141.6315,25948.0
2022-08-22 13:30:00,145.33,145.37,145.15,145.31,39388.0,141.6412,141.6802,141.4658,141.6217,39388.0
2022-08-22 13:40:00,145.3,145.4,145.18,145.18,26478.0,141.612,141.7094,141.495,141.495,26478.0
2022-08-22 13:50:00,145.18,145.18,144.92,145.02,35344.0,141.495,141.495,141.2416,141.3391,35344.0
2022-08-22 14:00:00,145.0,145.17,144.99,145.11,17447.0,141.3196,141.4853,141.3098,141.4268,17447.0
2022-08-22 14:10:00,145.07,145.17,145.03,145.09,18757.0,141.3878,141.4853,141.3488,141.4073,18757.0
2022-08-22 14:20:00,145.09,145.15,144.92,145.08,34600.0,141.4073,141.4658,141.2416,141.3976,34600.0
2022-08-22 14:30:00,145.12,145.2,145.09,145.11,30106.0,141.4365,141.5145,141.4073,141.4268,30106.0
2022-08-22 14:40:00,145.12,145.12,144.64,144.68,13161.0,141.4365,141.4365,140.9687,141.0077,13161.0
2022-08-22 14:50:00,144.66,144.74,144.6,144.71,23864.0,140.9882,141.0662,140.9297,141.0369,23864.0
2022-08-22 15:00:00,144.72,144.87,144.69,144.86,20854.0,141.0467,141.1929,141.0175,141.1831,20854.0
2022-08-22 15:10:00,144.88,145.01,144.75,144.85,35207.0,141.2026,141.3293,141.0759,141.1734,35207.0
2022-08-22 15:20:00,144.87,144.88,144.58,144.6,31907.0,141.1929,141.2026,140.9102,140.9297,31907.0
2022-08-22 15:30:00,144.62,144.8,144.42,144.79,40163.0,140.9492,141.1247,140.7543,141.1149,40163.0
2022-08-22 15:40:00,144.81,144.84,144.41,144.5,54325.0,141.1344,141.1636,140.7446,140.8323,54325.0
2022-08-22 15:50:00,144.48,144.66,144.34,144.61,238487.0,140.8128,140.9882,140.6763,140.9395,238487.0
2022-08-23 09:30:00,144.75,144.86,144.35,144.51,40280.0,141.0759,141.1831,140.6861,140.842,40280.0
2022-08-23 09:40:00,144.57,145.11,144.19,145.01,45091.0,140.9005,141.4268,140.5301,141.3293,45091.0
2022-08-23 09:50:00,145.03,145.22,144.39,144.42,20279.0,141.3488,141.534,140.7251,140.7543,20279.0
2022-08-23 10:00:00,144.39,144.78,144.39,144.67,13981.0,140.7251,141.1052,140.7251,140.998,13981.0
2022-08-23 10:10:00,144.7,144.96,144.68,144.7,20463.0,141.0272,141.2806,141.0077,141.0272,20463.0
2022-08-23 10:20:00,144.66,144.78,144.5,144.54,21302.0,140.9882,141.1052,140.8323,140.8713,21302.0
2022-08-23 10:30:00,144.55,144.87,144.4,144.42,17833.0,140.881,141.1929,140.7348,140.7543,17833.0
2022-08-23 10:40:00,144.42,144.67,144.4,144.65,22877.0,140.7543,140.998,140.7348,140.9785,22877.0
2022-08-23 10:50:00,144.59,144.67,144.12,144.21,22974.0,140.92,140.998,140.4619,140.5496,22974.0
2022-08-23 11:00:00,144.29,144.44,143.99,144.31,33741.0,140.6276,140.7738,140.3352,140.6471,33741.0
2022-08-23 11:10:00,144.33,144.81,144.32,144.79,15707.0,140.6666,141.1344,140.6568,141.1149,15707.0
2022-08-23 11:20:00,144.76,144.88,144.7,144.73,8172.0,141.0857,141.2026,141.0272,141.0564,8172.0
2022-08-23 11:30:00,144.75,144.93,144.71,144.83,28269.0,141.0759,141.2514,141.0369,141.1539,28269.0
2022-08-23 11:40:00,144.84,144.84,144.63,144.77,7927.0,141.1636,141.1636,140.959,141.0954,7927.0
2022-08-23 11:50:00,144.74,144.81,144.62,144.71,11318.0,141.0662,141.1344,140.9492,141.0369,11318.0
2022-08-23 12:00:00,144.7,144.7,144.47,144.61,14616.0,141.0272,141.0272,140.803,140.9395,14616.0
2022-08-23 12:10:00,144.53,144.53,144.27,144.39,15647.0,140.8615,140.8615,140.6081,140.7251,15647.0
2022-08-23 12:20:00,144.38,144.38,144.05,144.07,11679.0,140.7153,140.7153,140.3937,140.4132,11679.0
2022-08-23 12:30:00,144.01,144.37,144.0,144.32,15586.0,140.3547,140.7056,140.345,140.6568,15586.0
2022-08-23 12:40:00,144.31,144.41,144.24,144.41,24801.0,140.6471,140.7446,140.5789,140.7446,24801.0
2022-08-23 12:50:00,144.4,144.41,144.2,144.25,9505.0,140.7348,140.7446,140.5399,140.5886,9505.0
2022-08-23 13:00:00,144.29,144.3,144.01,144.06,25379.0,140.6276,140.6374,140.3547,140.4034,25379.0
2022-08-23 13:10:00,144.04,144.09,143.91,143.99,22834.0,140.384,140.4327,140.2573,140.3352,22834.0
2022-08-23 13:20:00,144.03,144.23,143.86,144.23,15545.0,140.3742,140.5691,140.2085,140.5691,15545.0
2022-08-23 13:30:00,144.25,144.37,144.17,144.17,13672.0,140.5886,140.7056,140.5107,140.5107,13672.0
2022-08-23 13:40:00,144.12,144.13,143.75,143.84,31138.0,140.4619,140.4717,140.1013,140.189,31138.0
2022-08-23 13:50:00,143.84,143.96,143.74,143.85,12195.0,140.189,140.306,140.0916,140.1988,12195.0
2022-08-23 14:00:00,143.84,144.03,143.74,143.99,22143.0,140.189,140.3742,140.0916,140.3352,22143.0
2022-08-23 14:10:00,144.01,144.07,143.89,143.99,18533.0,140.3547,140.4132,140.2378,140.3352,18533.0
2022-08-23 14:20:00,144.0,144.05,143.86,143.86,10357.0,140.345,140.3937,140.2085,140.2085,10357.0
2022-08-23 14:30:00,143.9,143.97,143.83,143.92,12903.0,140.2475,140.3157,140.1793,140.267,12903.0
2022-08-23 14:40:00,143.94,144.04,143.77,143.85,11177.0,140.2865,140.384,140.1208,140.1988,11177.0
2022-08-23 14:50:00,143.82,143.93,143.74,143.88,15869.0,140.1695,140.2767,140.0916,140.228,15869.0
2022-08-23 15:00:00,143.88,144.13,143.87,144.12,15334.0,140.228,140.4717,140.2183,140.4619,15334.0
2022-08-23 15:10:00,144.14,144.2,143.96,144.16,33626.0,140.4814,140.5399,140.306,140.5009,33626.0
2022-08-23 15:20:00,144.13,144.21,143.84,144.17,34679.0,140.4717,140.5496,140.189,140.5107,34679.0
2022-08-23 15:30:00,144.15,144.27,143.81,143.87,21677.0,140.4912,140.6081,140.1598,140.2183,21677.0
2022-08-23 15:40:00,143.86,144.35,143.86,144.11,55768.0,140.2085,140.6861,140.2085,140.4522,55768.0
2022-08-23 15:50:00,144.09,144.16,143.81,143.87,167641.0,140.4327,140.5009,140.1598,140.2183,167641.0
2022-08-24 09:30:00,143.51,144.08,142.94,143.18,93100.0,139.8674,140.4229,139.3119,139.5458,93100.0
2022-08-24 09:40:00,143.12,143.8,143.07,143.15,37745.0,139.4873,140.15,139.4386,139.5165,37745.0
2022-08-24 09:50:00,143.12,143.28,142.96,143.22,29853.0,139.4873,139.6432,139.3314,139.5848,29853.0
2022-08-24 10:00:00,143.17,143.45,142.86,143.31,32318.0,139.536,139.8089,139.2339,139.6725,32318.0
2022-08-24 10:10:00,143.33,143.56,143.19,143.51,30077.0,139.692,139.9161,139.5555,139.8674,30077.0
2022-08-24 10:20:00,143.52,143.59,143.33,143.4,21330.0,139.8772,139.9454,139.692,139.7602,21330.0
2022-08-24 10:30:00,143.41,143.53,143.05,143.07,23134.0,139.7699,139.8869,139.4191,139.4386,23134.0
2022-08-24 10:40:00,143.06,143.11,142.88,142.95,21273.0,139.4288,139.4776,139.2534,139.3216,21273.0
2022-08-24 10:50:00,142.94,143.13,142.9,143.07,17121.0,139.3119,139.4971,139.2729,139.4386,17121.0
2022-08-24 11:00:00,143.11,143.27,143.0,143.16,29485.0,139.4776,139.6335,139.3704,139.5263,29485.0
2022-08-24 11:10:00,143.18,143.63,143.08,143.44,24960.0,139.5458,139.9844,139.4483,139.7992,24960.0
2022-08-24 11:20:00,143.45,143.71,143.42,143.5,16366.0,139.8089,140.0623,139.7797,139.8577,16366.0
2022-08-24 11:30:00,143.52,143.68,143.45,143.63,26711.0,139.8772,140.0331,139.8089,139.9844,26711.0
2022-08-24 11:40:00,143.61,143.91,143.59,143.87,12556.0,139.9649,140.2573,139.9454,140.2183,12556.0
2022-08-24 11:50:00,143.87,143.94,143.76,143.85,25177.0,140.2183,140.2865,140.1111,140.1988,25177.0
2022-08-24 12:00:00,143.85,143.99,143.74,143.93,8190.0,140.1988,140.3352,140.0916,140.2767,8190.0
2022-08-24 12:10:00,143.96,144.2,143.96,144.19,33567.0,140.306,140.5399,140.306,140.5301,33567.0
2022-08-24 12:20:00,144.2,146.0,143.96,145.04,291017.0,140.5399,142.2942,140.306,141.3586,291017.0
2022-08-24 12:30:00,145.04,146.51,144.51,145.38,511107.0,141.3586,142.7913,140.842,141.6899,511107.0
2022-08-24 12:40:00,145.37,145.56,144.92,145.31,141441.0,141.6802,141.8654,141.2416,141.6217,141441.0
2022-08-24 12:50:00,145.31,145.81,145.3,145.75,88002.0,141.6217,142.109,141.612,142.0506,88002.0
2022-08-24 13:00:00,145.76,145.86,145.54,145.72,50273.0,142.0603,142.1578,141.8459,142.0213,50273.0
2022-08-24 13:10:00,145.72,145.74,145.09,145.19,56460.0,142.0213,142.0408,141.4073,141.5048,56460.0
2022-08-24 13:20:00,145.19,145.23,144.32,144.35,91983.0,141.5048,141.5437,140.6568,140.6861,91983.0
2022-08-24 13:30:00,144.36,144.49,144.06,144.44,79691.0,140.6958,140.8225,140.4034,140.7738,79691.0
2022-08-24 13:40:00,144.39,144.6,144.33,144.36,36412.0,140.7251,140.9297,140.6666,140.6958,36412.0
2022-08-24 13:50:00,144.38,145.22,144.36,145.2,33605.0,140.7153,141.534,140.6958,141.5145,33605.0
2022-08-24 14:00:00,145.22,145.45,145.03,145.27,52324.0,141.534,141.7582,141.3488,141.5827,52324.0
2022-08-24 14:10:00,145.27,145.58,145.12,145.58,30532.0,141.5827,141.8849,141.4365,141.8849,30532.0
2022-08-24 14:20:00,145.58,145.63,145.36,145.51,31028.0,141.8849,141.9336,141.6704,141.8166,31028.0
2022-08-24 14:30:00,145.53,145.61,145.16,145.31,24927.0,141.8361,141.9141,141.4755,141.6217,24927.0
2022-08-24 14:40:00,145.32,146.18,145.31,145.49,111703.0,141.6315,142.4696,141.6217,141.7971,111703.0
2022-08-24 14:50:00,145.47,145.48,145.14,145.33,38530.0,141.7777,141.7874,141.456,141.6412,38530.0
2022-08-24 15:00:00,145.29,145.53,145.22,145.5,28405.0,141.6022,141.8361,141.534,141.8069,28405.0
2022-08-24 15:10:00,145.48,145.84,145.48,145.76,53870.0,141.7874,142.1383,141.7874,142.0603,53870.0
2022-08-24 15:20:00,145.75,145.84,145.54,145.57,66873.0,142.0506,142.1383,141.8459,141.8751,66873.0
2022-08-24 15:30:00,145.59,145.59,145.28,145.3,40142.0,141.8946,141.8946,141.5925,141.612,40142.0
2022-08-24 15:40:00,145.3,145.32,145.03,145.26,68062.0,141.612,141.6315,141.3488,141.573,68062.0
2022-08-24 15:50:00,145.28,145.66,144.97,145.33,346375.0,141.5925,141.9628,141.2903,141.6412,346375.0
2022-08-25 09:30:00,145.6,145.6,144.17,144.62,113018.0,141.9044,141.9044,140.5107,140.9492,113018.0
2022-08-25 09:40:00,144.6,145.1,143.79,144.71,164829.0,140.9297,141.417,140.1403,141.0369,164829.0
2022-08-25 09:50:00,144.72,145.4,144.59,145.4,14509.0,141.0467,141.7094,140.92,141.7094,14509.0
2022-08-25 10:00:00,145.42,145.9,145.2,145.89,74598.0,141.7289,142.1967,141.5145,142.187,74598.0
2022-08-25 10:10:00,145.82,146.0,145.6,145.78,20275.0,142.1188,142.2942,141.9044,142.0798,20275.0
2022-08-25 10:20:00,145.76,146.11,145.74,145.95,56994.0,142.0603,142.4014,142.0408,142.2455,56994.0
2022-08-25 10:30:00,145.98,146.24,145.86,146.05,37573.0,142.2747,142.5281,142.1578,142.3429,37573.0
2022-08-25 10:40:00,146.06,146.37,145.97,146.22,44130.0,142.3527,142.6548,142.265,142.5086,44130.0
2022-08-25 10:50:00,146.18,146.24,145.94,146.03,19682.0,142.4696,142.5281,142.2357,142.3234,19682.0
2022-08-25 11:00:00,146.04,146.04,145.64,145.86,21184.0,142.3332,142.3332,141.9433,142.1578,21184.0
2022-08-25 11:10:00,145.88,145.88,145.22,145.45,26647.0,142.1773,142.1773,141.534,141.7582,26647.0
2022-08-25 11:20:00,145.39,145.81,145.34,145.67,21961.0,141.6997,142.109,141.651,141.9726,21961.0
2022-08-25 11:30:00,145.63,145.7,145.43,145.61,11222.0,141.9336,142.0018,141.7387,141.9141,11222.0
2022-08-25 11:40:00,145.55,145.65,145.47,145.58,8777.0,141.8556,141.9531,141.7777,141.8849,8777.0
2022-08-25 11:50:00,145.62,145.86,145.51,145.85,14240.0,141.9238,142.1578,141.8166,142.148,14240.0
2022-08-25 12:00:00,145.85,145.89,145.8,145.82,7003.0,142.148,142.187,142.0993,142.1188,7003.0
2022-08-25 12:10:00,145.81,146.0,145.72,146.0,11742.0,142.109,142.2942,142.0213,142.2942,11742.0
2022-08-25 12:20:00,145.98,146.08,145.92,145.98,13250.0,142.2747,142.3722,142.2162,142.2747,13250.0
2022-08-25 12:30:00,145.97,146.02,145.84,145.98,12537.0,142.265,142.3137,142.1383,142.2747,12537.0
2022-08-25 12:40:00,145.98,145.98,145.55,145.64,19707.0,142.2747,142.2747,141.8556,141.9433,19707.0
2022-08-25 12:50:00,145.65,146.03,145.65,146.03,11649.0,141.9531,142.3234,141.9531,142.3234,11649.0
2022-08-25 13:00:00,146.01,146.29,145.99,146.25,50799.0,142.304,142.5768,142.2845,142.5379,50799.0
2022-08-25 13:10:00,146.24,146.27,146.0,146.08,30936.0,142.5281,142.5574,142.2942,142.3722,30936.0
2022-08-25 13:20:00,146.09,146.27,146.08,146.18,8947.0,142.3819,142.5574,142.3722,142.4696,8947.0
2022-08-25 13:30:00,146.23,146.46,146.07,146.41,20323.0,142.5184,142.7425,142.3624,142.6938,20323.0
2022-08-25 13:40:00,146.44,146.54,146.36,146.49,26260.0,142.723,142.8205,142.6451,142.7718,26260.0
2022-08-25 13:50:00,146.52,146.73,146.52,146.67,26329.0,142.801,143.0057,142.801,142.9472,26329.0
2022-08-25 14:00:00,146.69,146.71,146.42,146.63,46812.0,142.9667,142.9862,142.7035,142.9082,46812.0
2022-08-25 14:10:00,146.66,146.67,146.56,146.65,12452.0,142.9375,142.9472,142.84,142.9277,12452.0
2022-08-25 14:20:00,146.6,146.8,146.55,146.78,21184.0,142.879,143.0739,142.8302,143.0544,21184.0
2022-08-25 14:30:00,146.78,146.92,146.68,146.8,27628.0,143.0544,143.1909,142.9569,143.0739,27628.0
2022-08-25 14:40:00,146.79,146.82,146.68,146.74,14865.0,143.0642,143.0934,142.9569,143.0154,14865.0
2022-08-25 14:50:00,146.76,146.88,146.69,146.74,27410.0,143.0349,143.1519,142.9667,143.0154,27410.0
2022-08-25 15:00:00,146.73,146.75,146.55,146.62,21438.0,143.0057,143.0252,142.8302,142.8985,21438.0
2022-08-25 15:10:00,146.64,146.92,146.62,146.92,42160.0,142.918,143.1909,142.8985,143.1909,42160.0
2022-08-25 15:20:00,146.91,146.99,146.82,146.91,36146.0,143.1811,143.2591,143.0934,143.1811,36146.0
2022-08-25 15:30:00,146.9,146.96,146.75,146.9,41951.0,143.1714,143.2298,143.0252,143.1714,41951.0
2022-08-25 15:40:00,146.91,147.29,146.89,147.27,76832.0,143.1811,143.5515,143.1616,143.532,76832.0
2022-08-25 15:50:00,147.26,147.33,147.0,147.12,232326.0,143.5222,143.5904,143.2688,143.3858,232326.0
2022-08-26 09:30:00,147.3,148.04,147.09,147.3,146125.0,143.5612,144.2824,143.3565,143.5612,146125.0
2022-08-26 09:40:00,147.37,147.37,146.86,146.97,145231.0,143.6294,143.6294,143.1324,143.2396,145231.0
2022-08-26 09:50:00,146.94,147.07,146.54,146.59,68224.0,143.2103,143.337,142.8205,142.8692,68224.0
2022-08-26 10:00:00,146.53,146.78,145.07,146.7,129347.0,142.8108,143.0544,141.3878,142.9764,129347.0
2022-08-26 10:10:00,146.74,147.0,146.36,146.76,57830.0,143.0154,143.2688,142.6451,143.0349,57830.0
2022-08-26 10:20:00,146.78,146.83,145.51,145.84,62238.0,143.0544,143.1031,141.8166,142.1383,62238.0
2022-08-26 10:30:00,145.81,145.81,144.86,145.03,45985.0,142.109,142.109,141.1831,141.3488,45985.0
2022-08-26 10:40:00,145.06,145.51,144.94,145.47,56082.0,141.3781,141.8166,141.2611,141.7777,56082.0
2022-08-26 10:50:00,145.55,145.75,145.15,145.45,38068.0,141.8556,142.0506,141.4658,141.7582,38068.0
2022-08-26 11:00:00,145.44,145.47,144.61,144.89,60434.0,141.7484,141.7777,140.9395,141.2124,60434.0
2022-08-26 11:10:00,144.89,144.94,144.45,144.56,39019.0,141.2124,141.2611,140.7835,140.8908,39019.0
2022-08-26 11:20:00,144.58,144.88,144.34,144.81,28514.0,140.9102,141.2026,140.6763,141.1344,28514.0
2022-08-26 11:30:00,144.86,145.01,144.53,144.53,22198.0,141.1831,141.3293,140.8615,140.8615,22198.0
2022-08-26 11:40:00,144.51,144.71,144.4,144.66,23689.0,140.842,141.0369,140.7348,140.9882,23689.0
2022-08-26 11:50:00,144.67,144.98,144.67,144.76,44278.0,140.998,141.3001,140.998,141.0857,44278.0
2022-08-26 12:00:00,144.75,144.78,144.41,144.45,27095.0,141.0759,141.1052,140.7446,140.7835,27095.0
2022-08-26 12:10:00,144.48,144.52,144.22,144.34,18071.0,140.8128,140.8518,140.5594,140.6763,18071.0
2022-08-26 12:20:00,144.37,144.45,144.12,144.3,36927.0,140.7056,140.7835,140.4619,140.6374,36927.0
2022-08-26 12:30:00,144.28,144.28,143.95,144.01,22328.0,140.6179,140.6179,140.2962,140.3547,22328.0
2022-08-26 12:40:00,143.97,144.29,143.97,144.13,19384.0,140.3157,140.6276,140.3157,140.4717,19384.0
2022-08-26 12:50:00,144.14,144.21,144.02,144.18,15987.0,140.4814,140.5496,140.3645,140.5204,15987.0
2022-08-26 13:00:00,144.17,144.26,144.07,144.09,15282.0,140.5107,140.5984,140.4132,140.4327,15282.0
2022-08-26 13:10:00,144.06,144.49,144.06,144.33,35698.0,140.4034,140.8225,140.4034,140.6666,35698.0
2022-08-26 13:20:00,144.31,144.54,144.18,144.4,24673.0,140.6471,140.8713,140.5204,140.7348,24673.0
2022-08-26 13:30:00,144.4,144.43,144.18,144.18,9190.0,140.7348,140.7641,140.5204,140.5204,9190.0
2022-08-26 13:40:00,144.19,144.25,144.05,144.15,28000.0,140.5301,140.5886,140.3937,140.4912,28000.0
2022-08-26 13:50:00,144.14,144.18,144.03,144.08,27235.0,140.4814,140.5204,140.3742,140.4229,27235.0
2022-08-26 14:00:00,144.06,144.09,143.9,144.01,21380.0,140.4034,140.4327,140.2475,140.3547,21380.0
2022-08-26 14:10:00,144.02,144.15,143.5,143.52,29780.0,140.3645,140.4912,139.8577,139.8772,29780.0
2022-08-26 14:20:00,143.53,143.71,143.44,143.44,39663.0,139.8869,140.0623,139.7992,139.7992,39663.0
2022-08-26 14:30:00,143.43,143.6,143.36,143.5,21248.0,139.7894,139.9551,139.7212,139.8577,21248.0
2022-08-26 14:40:00,143.54,143.56,143.35,143.47,23080.0,139.8966,139.9161,139.7115,139.8284,23080.0
2022-08-26 14:50:00,143.46,143.52,143.37,143.51,16144.0,139.8187,139.8772,139.731,139.8674,16144.0
2022-08-26 15:00:00,143.53,143.67,143.21,143.22,21616.0,139.8869,140.0233,139.575,139.5848,21616.0
2022-08-26 15:10:00,143.24,143.35,143.09,143.3,40671.0,139.6043,139.7115,139.4581,139.6627,40671.0
2022-08-26 15:20:00,143.32,143.37,143.04,143.06,44602.0,139.6822,139.731,139.4093,139.4288,44602.0
2022-08-26 15:30:00,143.06,143.49,142.96,143.16,71321.0,139.4288,139.8479,139.3314,139.5263,71321.0
2022-08-26 15:40:00,143.16,143.53,143.01,143.26,108094.0,139.5263,139.8869,139.3801,139.6238,108094.0
2022-08-26 15:50:00,143.24,143.45,142.79,142.97,399099.0,139.6043,139.8089,139.1657,139.3411,399099.0
2022-08-29 09:30:00,142.98,143.74,142.5,143.56,129927.0,139.3509,140.0916,138.883,139.9161,129927.0
2022-08-29 09:40:00,143.59,144.07,143.46,143.83,52227.0,139.9454,140.4132,139.8187,140.1793,52227.0
2022-08-29 09:50:00,143.87,143.89,143.35,143.87,25185.0,140.2183,140.2378,139.7115,140.2183,25185.0
2022-08-29 10:00:00,143.9,144.33,143.68,144.31,37083.0,140.2475,140.6666,140.0331,140.6471,37083.0
2022-08-29 10:10:00,144.36,144.75,144.26,144.75,45155.0,140.6958,141.0759,140.5984,141.0759,45155.0
2022-08-29 10:20:00,144.73,145.1,144.5,144.52,91213.0,141.0564,141.417,140.8323,140.8518,91213.0
2022-08-29 10:30:00,144.53,144.83,144.14,144.33,59682.0,140.8615,141.1539,140.4814,140.6666,59682.0
2022-08-29 10:40:00,144.33,144.44,144.14,144.41,55653.0,140.6666,140.7738,140.4814,140.7446,55653.0
2022-08-29 10:50:00,144.42,144.48,144.15,144.34,26018.0,140.7543,140.8128,140.4912,140.6763,26018.0
2022-08-29 11:00:00,144.34,144.55,144.12,144.31,96088.0,140.6763,140.881,140.4619,140.6471,96088.0
2022-08-29 11:10:00,144.31,144.4,144.23,144.31,19496.0,140.6471,140.7348,140.5691,140.6471,19496.0
2022-08-29 11:20:00,144.3,144.56,144.29,144.39,17710.0,140.6374,140.8908,140.6276,140.7251,17710.0
2022-08-29 11:30:00,144.37,144.81,144.37,144.63,34283.0,140.7056,141.1344,140.7056,140.959,34283.0
2022-08-29 11:40:00,144.59,144.79,144.48,144.74,25866.0,140.92,141.1149,140.8128,141.0662,25866.0
2022-08-29 11:50:00,144.72,145.35,144.7,145.33,68549.0,141.0467,141.6607,141.0272,141.6412,68549.0
2022-08-29 12:00:00,145.36,145.65,145.29,145.31,25217.0,141.6704,141.9531,141.6022,141.6217,25217.0
2022-08-29 12:10:00,145.31,145.67,145.3,145.63,27505.0,141.6217,141.9726,141.612,141.9336,27505.0
2022-08-29 12:20:00,145.65,145.72,145.43,145.71,18094.0,141.9531,142.0213,141.7387,142.0116,18094.0
2022-08-29 12:30:00,145.73,145.92,145.46,145.64,48399.0,142.0311,142.2162,141.7679,141.9433,48399.0
2022-08-29 12:40:00,145.64,146.17,145.63,146.16,34294.0,141.9433,142.4599,141.9336,142.4501,34294.0
2022-08-29 12:50:00,146.18,146.38,146.04,146.35,115965.0,142.4696,142.6646,142.3332,142.6353,115965.0
2022-08-29 13:00:00,146.36,146.57,146.28,146.44,46390.0,142.6451,142.8497,142.5671,142.723,46390.0
2022-08-29 13:10:00,146.43,146.43,145.77,145.84,39176.0,142.7133,142.7133,142.07,142.1383,39176.0
2022-08-29 13:20:00,145.88,145.99,145.65,145.99,22284.0,142.1773,142.2845,141.9531,142.2845,22284.0
2022-08-29 13:30:00,145.97,146.15,145.95,146.04,21952.0,142.265,142.4404,142.2455,142.3332,21952.0
2022-08-29 13:40:00,146.04,146.3,145.96,146.09,19525.0,142.3332,142.5866,142.2552,142.3819,19525.0
2022-08-29 13:50:00,146.13,146.18,145.96,146.02,12039.0,142.4209,142.4696,142.2552,142.3137,12039.0
2022-08-29 14:00:00,146.0,146.01,145.85,145.87,14047.0,142.2942,142.304,142.148,142.1675,14047.0
2022-08-29 14:10:00,145.89,146.05,145.5,145.61,39797.0,142.187,142.3429,141.8069,141.9141,39797.0
2022-08-29 14:20:00,145.66,146.0,145.62,145.94,21818.0,141.9628,142.2942,141.9238,142.2357,21818.0
2022-08-29 14:30:00,145.94,146.01,145.81,145.89,25225.0,142.2357,142.304,142.109,142.187,25225.0
2022-08-29 14:40:00,145.89,146.08,145.77,145.79,13419.0,142.187,142.3722,142.07,142.0895,13419.0
2022-08-29 14:50:00,145.78,145.85,145.42,145.81,19016.0,142.0798,142.148,141.7289,142.109,19016.0
2022-08-29 15:00:00,145.82,146.17,145.71,145.73,23880.0,142.1188,142.4599,142.0116,142.0311,23880.0
2022-08-29 15:10:00,145.75,145.86,145.59,145.61,22850.0,142.0506,142.1578,141.8946,141.9141,22850.0
2022-08-29 15:20:00,145.59,145.6,145.28,145.3,26773.0,141.8946,141.9044,141.5925,141.612,26773.0
2022-08-29 15:30:00,145.28,145.49,145.24,145.46,33698.0,141.5925,141.7971,141.5535,141.7679,33698.0
2022-08-29 15:40:00,145.45,145.54,145.37,145.45,55036.0,141.7582,141.8459,141.6802,141.7582,55036.0
2022-08-29 15:50:00,145.46,145.46,144.77,144.89,205147.0,141.7679,141.7679,141.0954,141.2124,205147.0
2022-08-30 09:30:00,144.7,145.75,144.22,144.55,86683.0,141.0272,142.0506,140.5594,140.881,86683.0
2022-08-30 09:40:00,144.63,144.88,144.2,144.69,37366.0,140.959,141.2026,140.5399,141.0175,37366.0
2022-08-30 09:50:00,144.66,144.99,144.48,144.58,53620.0,140.9882,141.3098,140.8128,140.9102,53620.0
2022-08-30 10:00:00,144.62,144.63,144.2,144.33,85111.0,140.9492,140.959,140.5399,140.6666,85111.0
2022-08-30 10:10:00,144.36,144.68,144.26,144.33,32779.0,140.6958,141.0077,140.5984,140.6666,32779.0
2022-08-30 10:20:00,144.31,144.38,143.75,144.22,37447.0,140.6471,140.7153,140.1013,140.5594,37447.0
2022-08-30 10:30:00,144.16,144.28,143.43,143.52,35854.0,140.5009,140.6179,139.7894,139.8772,35854.0
2022-08-30 10:40:00,143.52,143.58,143.31,143.43,29417.0,139.8772,139.9356,139.6725,139.7894,29417.0
2022-08-30 10:50:00,143.4,144.12,143.36,144.11,38880.0,139.7602,140.4619,139.7212,140.4522,38880.0
2022-08-30 11:00:00,144.13,144.38,143.78,143.92,19046.0,140.4717,140.7153,140.1306,140.267,19046.0
2022-08-30 11:10:00,143.93,144.47,143.7,144.44,14937.0,140.2767,140.803,140.0526,140.7738,14937.0
2022-08-30 11:20:00,144.41,144.74,144.27,144.45,30595.0,140.7446,141.0662,140.6081,140.7835,30595.0
2022-08-30 11:30:00,144.42,144.79,144.32,144.44,26236.0,140.7543,141.1149,140.6568,140.7738,26236.0
2022-08-30 11:40:00,144.37,144.37,144.01,144.14,18504.0,140.7056,140.7056,140.3547,140.4814,18504.0
2022-08-30 11:50:00,144.09,144.52,144.09,144.36,10922.0,140.4327,140.8518,140.4327,140.6958,10922.0
2022-08-30 12:00:00,144.36,144.63,144.33,144.51,17175.0,140.6958,140.959,140.6666,140.842,17175.0
2022-08-30 12:10:00,144.43,144.72,144.29,144.35,14872.0,140.7641,141.0467,140.6276,140.6861,14872.0
2022-08-30 12:20:00,144.34,144.48,144.17,144.36,17121.0,140.6763,140.8128,140.5107,140.6958,17121.0
2022-08-30 12:30:00,144.36,144.36,144.17,144.29,15009.0,140.6958,140.6958,140.5107,140.6276,15009.0
2022-08-30 12:40:00,144.3,144.38,144.09,144.18,12084.0,140.6374,140.7153,140.4327,140.5204,12084.0
2022-08-30 12:50:00,144.19,144.29,144.18,144.24,7664.0,140.5301,140.6276,140.5204,140.5789,7664.0
2022-08-30 13:00:00,144.24,144.43,144.22,144.28,16926.0,140.5789,140.7641,140.5594,140.6179,16926.0
2022-08-30 13:10:00,144.26,144.26,144.03,144.05,15769.0,140.5984,140.5984,140.3742,140.3937,15769.0
2022-08-30 13:20:00,144.06,144.2,143.97,144.18,13794.0,140.4034,140.5399,140.3157,140.5204,13794.0
2022-08-30 13:30:00,144.18,144.37,144.03,144.05,12660.0,140.5204,140.7056,140.3742,140.3937,12660.0
2022-08-30 13:40:00,144.05,144.2,143.73,144.13,32919.0,140.3937,140.5399,140.0818,140.4717,32919.0
2022-08-30 13:50:00,144.2,144.38,143.98,143.98,24368.0,140.5399,140.7153,140.3255,140.3255,24368.0
2022-08-30 14:00:00,143.95,144.35,143.93,144.24,17937.0,140.2962,140.6861,140.2767,140.5789,17937.0
2022-08-30 14:10:00,144.25,144.36,144.18,144.2,14307.0,140.5886,140.6958,140.5204,140.5399,14307.0
2022-08-30 14:20:00,144.18,144.38,144.11,144.18,14153.0,140.5204,140.7153,140.4522,140.5204,14153.0
2022-08-30 14:30:00,144.19,144.4,144.08,144.28,17160.0,140.5301,140.7348,140.4229,140.6179,17160.0
2022-08-30 14:40:00,144.31,144.32,144.05,144.25,17250.0,140.6471,140.6568,140.3937,140.5886,17250.0
2022-08-30 14:50:00,144.25,144.39,144.15,144.24,14745.0,140.5886,140.7251,140.4912,140.5789,14745.0
2022-08-30 15:00:00,144.23,144.6,144.17,144.53,21873.0,140.5691,140.9297,140.5107,140.8615,21873.0
2022-08-30 15:10:00,144.58,144.69,144.45,144.56,30247.0,140.9102,141.0175,140.7835,140.8908,30247.0
2022-08-30 15:20:00,144.54,144.8,144.52,144.73,55692.0,140.8713,141.1247,140.8518,141.0564,55692.0
2022-08-30 15:30:00,144.74,145.04,144.62,144.87,109931.0,141.0662,141.3586,140.9492,141.1929,109931.0
2022-08-30 15:40:00,144.86,145.24,144.84,145.1,127055.0,141.1831,141.5535,141.1636,141.417,127055.0
2022-08-30 15:50:00,145.08,145.76,145.08,145.55,471207.0,141.3976,142.0603,141.3976,141.8556,471207.0
2022-08-31 09:30:00,145.99,147.21,145.94,146.37,167553.0,142.2845,143.4735,142.2357,142.6548,167553.0
2022-08-31 09:40:00,146.46,146.63,145.99,146.11,64604.0,142.7425,142.9082,142.2845,142.4014,64604.0
2022-08-31 09:50:00,146.16,146.53,145.62,145.73,43489.0,142.4501,142.8108,141.9238,142.0311,43489.0
2022-08-31 10:00:00,145.69,145.71,144.7,144.75,54661.0,141.9921,142.0116,141.0272,141.0759,54661.0
2022-08-31 10:10:00,144.81,144.83,144.11,144.23,89889.0,141.1344,141.1539,140.4522,140.5691,89889.0
2022-08-31 10:20:00,144.27,144.44,144.0,144.13,55855.0,140.6081,140.7738,140.345,140.4717,55855.0
2022-08-31 10:30:00,144.11,144.19,143.76,144.01,84603.0,140.4522,140.5301,140.1111,140.3547,84603.0
2022-08-31 10:40:00,143.97,144.39,143.94,144.36,56361.0,140.3157,140.7251,140.2865,140.6958,56361.0
2022-08-31 10:50:00,144.34,144.58,144.0,144.36,37340.0,140.6763,140.9102,140.345,140.6958,37340.0
2022-08-31 11:00:00,144.36,144.49,143.77,144.02,52879.0,140.6958,140.8225,140.1208,140.3645,52879.0
2022-08-31 11:10:00,144.02,144.15,143.84,144.15,20516.0,140.3645,140.4912,140.189,140.4912,20516.0
2022-08-31 11:20:00,144.24,144.49,144.09,144.38,35608.0,140.5789,140.8225,140.4327,140.7153,35608.0
2022-08-31 11:30:00,144.38,144.71,144.27,144.66,27103.0,140.7153,141.0369,140.6081,140.9882,27103.0
2022-08-31 11:40:00,144.64,145.02,144.52,144.82,24075.0,140.9687,141.3391,140.8518,141.1442,24075.0
2022-08-31 11:50:00,144.8,145.03,144.79,144.94,15872.0,141.1247,141.3488,141.1149,141.2611,15872.0
2022-08-31 12:00:00,144.97,144.98,144.73,144.83,29922.0,141.2903,141.3001,141.0564,141.1539,29922.0
2022-08-31 12:10:00,144.83,144.96,144.77,144.83,19953.0,141.1539,141.2806,141.0954,141.1539,19953.0
2022-08-31 12:20:00,144.79,144.94,144.77,144.93,36814.0,141.1149,141.2611,141.0954,141.2514,36814.0
2022-08-31 12:30:00,144.96,145.04,144.77,144.78,10436.0,141.2806,141.3586,141.0954,141.1052,10436.0
2022-08-31 12:40:00,144.75,144.75,144.54,144.62,11385.0,141.0759,141.0759,140.8713,140.9492,11385.0
2022-08-31 12:50:00,144.61,144.63,144.46,144.58,19068.0,140.9395,140.959,140.7933,140.9102,19068.0
2022-08-31 13:00:00,144.61,144.68,144.48,144.56,6665.0,140.9395,141.0077,140.8128,140.8908,6665.0
2022-08-31 13:10:00,144.59,144.78,144.56,144.59,17541.0,140.92,141.1052,140.8908,140.92,17541.0
2022-08-31 13:20:00,144.59,144.63,144.42,144.47,31568.0,140.92,140.959,140.7543,140.803,31568.0
2022-08-31 13:30:00,144.5,144.64,144.39,144.47,29099.0,140.8323,140.9687,140.7251,140.803,29099.0
2022-08-31 13:40:00,144.47,144.55,144.25,144.31,16945.0,140.803,140.881,140.5886,140.6471,16945.0
2022-08-31 13:50:00,144.32,144.5,144.3,144.47,8279.0,140.6568,140.8323,140.6374,140.803,8279.0
2022-08-31 14:00:00,144.45,144.69,144.44,144.69,16339.0,140.7835,141.0175,140.7738,141.0175,16339.0
2022-08-31 14:10:00,144.7,144.71,144.45,144.45,10255.0,141.0272,141.0369,140.7835,140.7835,10255.0
2022-08-31 14:20:00,144.46,144.6,144.4,144.51,11020.0,140.7933,140.9297,140.7348,140.842,11020.0
2022-08-31 14:30:00,144.45,144.47,144.17,144.17,19261.0,140.7835,140.803,140.5107,140.5107,19261.0
2022-08-31 14:40:00,144.14,144.2,143.98,144.12,16364.0,140.4814,140.5399,140.3255,140.4619,16364.0
2022-08-31 14:50:00,144.11,144.37,144.09,144.37,17832.0,140.4522,140.7056,140.4327,140.7056,17832.0
2022-08-31 15:00:00,144.37,144.46,144.22,144.35,32371.0,140.7056,140.7933,140.5594,140.6861,32371.0
2022-08-31 15:10:00,144.32,144.83,144.31,144.71,23171.0,140.6568,141.1539,140.6471,141.0369,23171.0
2022-08-31 15:20:00,144.7,144.9,144.6,144.88,32918.0,141.0272,141.2221,140.9297,141.2026,32918.0
2022-08-31 15:30:00,144.87,144.94,144.68,144.88,34561.0,141.1929,141.2611,141.0077,141.2026,34561.0
2022-08-31 15:40:00,144.86,145.26,144.73,145.26,143249.0,141.1831,141.573,141.0564,141.573,143249.0
2022-08-31 15:50:00,145.27,145.27,143.84,143.93,766542.0,141.5827,141.5827,140.189,140.2767,766542.0
2022-09-01 09:30:00,143.77,144.44,143.47,144.21,277616.0,140.1208,140.7738,139.8284,140.5496,277616.0
2022-09-01 09:40:00,144.22,144.45,143.59,143.86,74933.0,140.5594,140.7835,139.9454,140.2085,74933.0
2022-09-01 09:50:00,143.89,144.8,143.84,144.7,62478.0,140.2378,141.1247,140.189,141.0272,62478.0
2022-09-01 10:00:00,144.67,144.69,144.18,144.55,131823.0,140.998,141.0175,140.5204,140.881,131823.0
2022-09-01 10:10:00,144.59,144.6,143.92,143.96,50405.0,140.92,140.9297,140.267,140.306,50405.0
2022-09-01 10:20:00,143.95,144.11,143.91,144.11,63186.0,140.2962,140.4522,140.2573,140.4522,63186.0
2022-09-01 10:30:00,144.03,144.25,143.7,143.74,37569.0,140.3742,140.5886,140.0526,140.0916,37569.0
2022-09-01 10:40:00,143.74,143.77,143.17,143.17,55392.0,140.0916,140.1208,139.536,139.536,55392.0
2022-09-01 10:50:00,143.19,143.5,143.01,143.33,76412.0,139.5555,139.8577,139.3801,139.692,76412.0
2022-09-01 11:00:00,143.3,143.87,143.26,143.58,99126.0,139.6627,140.2183,139.6238,139.9356,99126.0
2022-09-01 11:10:00,143.65,144.12,143.64,143.77,35680.0,140.0039,140.4619,139.9941,140.1208,35680.0
2022-09-01 11:20:00,143.74,144.0,143.52,143.68,25260.0,140.0916,140.345,139.8772,140.0331,25260.0
2022-09-01 11:30:00,143.66,143.9,143.53,143.81,52500.0,140.0136,140.2475,139.8869,140.1598,52500.0
2022-09-01 11:40:00,143.82,143.83,143.42,143.46,36208.0,140.1695,140.1793,139.7797,139.8187,36208.0
2022-09-01 11:50:00,143.46,143.66,143.21,143.28,59204.0,139.8187,140.0136,139.575,139.6432,59204.0
2022-09-01 12:00:00,143.26,143.59,143.22,143.57,21181.0,139.6238,139.9454,139.5848,139.9259,21181.0
2022-09-01 12:10:00,143.6,143.9,143.43,143.74,29830.0,139.9551,140.2475,139.7894,140.0916,29830.0
2022-09-01 12:20:00,143.75,143.85,143.5,143.68,30982.0,140.1013,140.1988,139.8577,140.0331,30982.0
2022-09-01 12:30:00,143.69,143.71,143.29,143.34,63820.0,140.0428,140.0623,139.653,139.7017,63820.0
2022-09-01 12:40:00,143.36,143.42,143.06,143.17,36508.0,139.7212,139.7797,139.4288,139.536,36508.0
2022-09-01 12:50:00,143.2,143.53,142.85,142.96,40551.0,139.5653,139.8869,139.2242,139.3314,40551.0
2022-09-01 13:00:00,142.96,143.17,142.84,143.1,49423.0,139.3314,139.536,139.2144,139.4678,49423.0
2022-09-01 13:10:00,143.09,143.23,142.85,143.05,31385.0,139.4581,139.5945,139.2242,139.4191,31385.0
2022-09-01 13:20:00,143.05,143.38,143.05,143.35,31855.0,139.4191,139.7407,139.4191,139.7115,31855.0
2022-09-01 13:30:00,143.35,143.54,143.24,143.44,36898.0,139.7115,139.8966,139.6043,139.7992,36898.0
2022-09-01 13:40:00,143.44,143.45,142.78,142.89,66945.0,139.7992,139.8089,139.1559,139.2631,66945.0
2022-09-01 13:50:00,142.9,144.19,142.45,142.58,79802.0,139.2729,140.5301,138.8343,138.961,79802.0
2022-09-01 14:00:00,142.56,142.74,142.35,142.5,76168.0,138.9415,139.117,138.7368,138.883,76168.0
2022-09-01 14:10:00,142.48,142.55,142.31,142.41,77796.0,138.8635,138.9318,138.6979,138.7953,77796.0
2022-09-01 14:20:00,142.4,143.1,142.37,143.05,133333.0,138.7856,139.4678,138.7563,139.4191,133333.0
2022-09-01 14:30:00,143.09,143.57,143.09,143.41,37119.0,139.4581,139.9259,139.4581,139.7699,37119.0
2022-09-01 14:40:00,143.39,143.48,143.16,143.25,42817.0,139.7505,139.8382,139.5263,139.614,42817.0
2022-09-01 14:50:00,143.26,143.67,142.87,143.54,54399.0,139.6238,140.0233,139.2437,139.8966,54399.0
2022-09-01 15:00:00,143.54,143.82,143.49,143.74,31131.0,139.8966,140.1695,139.8479,140.0916,31131.0
2022-09-01 15:10:00,143.74,143.92,143.65,143.67,28796.0,140.0916,140.267,140.0039,140.0233,28796.0
2022-09-01 15:20:00,143.65,143.72,143.38,143.42,35827.0,140.0039,140.0721,139.7407,139.7797,35827.0
2022-09-01 15:30:00,143.37,143.49,143.08,143.41,55019.0,139.731,139.8479,139.4483,139.7699,55019.0
2022-09-01 15:40:00,143.43,143.71,143.36,143.56,45894.0,139.7894,140.0623,139.7212,139.9161,45894.0
2022-09-01 15:50:00,143.57,144.04,143.53,143.91,373445.0,139.9259,140.384,139.8869,140.2573,373445.0
2022-09-02 09:30:00,144.38,144.79,143.86,144.6,112920.0,140.7153,141.1149,140.2085,140.9297,112920.0
2022-09-02 09:40:00,144.45,144.96,144.1,144.79,92057.0,140.7835,141.2806,140.4424,141.1149,92057.0
2022-09-02 09:50:00,144.74,144.89,144.34,144.43,28890.0,141.0662,141.2124,140.6763,140.7641,28890.0
2022-09-02 10:00:00,144.5,144.76,144.27,144.5,85170.0,140.8323,141.0857,140.6081,140.8323,85170.0
2022-09-02 10:10:00,144.52,145.13,144.51,144.91,185964.0,140.8518,141.4463,140.842,141.2319,185964.0
2022-09-02 10:20:00,144.89,145.22,144.79,145.02,90343.0,141.2124,141.534,141.1149,141.3391,90343.0
2022-09-02 10:30:00,145.06,145.51,145.06,145.43,39299.0,141.3781,141.8166,141.3781,141.7387,39299.0
2022-09-02 10:40:00,145.45,145.57,145.17,145.19,60471.0,141.7582,141.8751,141.4853,141.5048,60471.0
2022-09-02 10:50:00,145.17,145.38,144.67,144.77,126278.0,141.4853,141.6899,140.998,141.0954,126278.0
2022-09-02 11:00:00,144.79,144.85,144.62,144.64,38855.0,141.1149,141.1734,140.9492,140.9687,38855.0
2022-09-02 11:10:00,144.67,145.03,144.42,145.02,36196.0,140.998,141.3488,140.7543,141.3391,36196.0
2022-09-02 11:20:00,145.05,145.57,145.01,145.31,86494.0,141.3683,141.8751,141.3293,141.6217,86494.0
2022-09-02 11:30:00,145.39,145.62,145.3,145.58,22740.0,141.6997,141.9238,141.612,141.8849,22740.0
2022-09-02 11:40:00,145.56,145.63,145.25,145.5,23347.0,141.8654,141.9336,141.5632,141.8069,23347.0
2022-09-02 11:50:00,145.54,145.65,145.46,145.61,16956.0,141.8459,141.9531,141.7679,141.9141,16956.0
2022-09-02 12:00:00,145.59,145.77,145.55,145.57,20964.0,141.8946,142.07,141.8556,141.8751,20964.0
2022-09-02 12:10:00,145.65,145.71,145.3,145.38,49970.0,141.9531,142.0116,141.612,141.6899,49970.0
2022-09-02 12:20:00,145.34,145.42,144.47,144.51,58510.0,141.651,141.7289,140.803,140.842,58510.0
2022-09-02 12:30:00,144.55,144.55,143.73,143.88,34007.0,140.881,140.881,140.0818,140.228,34007.0
2022-09-02 12:40:00,143.84,143.86,143.24,143.61,39568.0,140.189,140.2085,139.6043,139.9649,39568.0
2022-09-02 12:50:00,143.61,143.75,143.26,143.56,24970.0,139.9649,140.1013,139.6238,139.9161,24970.0
2022-09-02 13:00:00,143.54,143.54,142.83,143.09,28794.0,139.8966,139.8966,139.2047,139.4581,28794.0
2022-09-02 13:10:00,143.05,143.69,142.99,143.45,53739.0,139.4191,140.0428,139.3606,139.8089,53739.0
2022-09-02 13:20:00,143.46,143.47,142.45,142.48,53420.0,139.8187,139.8284,138.8343,138.8635,53420.0
2022-09-02 13:30:00,142.47,142.63,141.99,142.38,92343.0,138.8538,139.0097,138.386,138.7661,92343.0
2022-09-02 13:40:00,142.36,142.61,142.13,142.13,43853.0,138.7466,138.9903,138.5224,138.5224,43853.0
2022-09-02 13:50:00,142.1,142.13,141.52,141.58,58152.0,138.4932,138.5224,137.9279,137.9864,58152.0
2022-09-02 14:00:00,141.59,142.2,141.52,142.11,59327.0,137.9961,138.5907,137.9279,138.5029,59327.0
2022-09-02 14:10:00,142.06,142.49,141.67,141.75,31927.0,138.4542,138.8733,138.0741,138.1521,31927.0
2022-09-02 14:20:00,141.77,142.14,141.74,142.08,13001.0,138.1716,138.5322,138.1423,138.4737,13001.0
2022-09-02 14:30:00,142.07,142.28,141.97,142.28,17466.0,138.464,138.6686,138.3665,138.6686,17466.0
2022-09-02 14:40:00,142.27,142.28,142.0,142.07,19652.0,138.6589,138.6686,138.3957,138.464,19652.0
2022-09-02 14:50:00,142.09,142.11,141.69,141.8,27774.0,138.4834,138.5029,138.0936,138.2008,27774.0
2022-09-02 15:00:00,141.75,142.29,141.73,142.19,28812.0,138.1521,138.6784,138.1326,138.5809,28812.0
2022-09-02 15:10:00,142.2,142.36,142.09,142.21,28901.0,138.5907,138.7466,138.4834,138.6004,28901.0
2022-09-02 15:20:00,142.19,142.34,141.77,141.96,50580.0,138.5809,138.7271,138.1716,138.3567,50580.0
2022-09-02 15:30:00,141.97,141.98,141.29,141.42,47625.0,138.3665,138.3762,137.7038,137.8305,47625.0
2022-09-02 15:40:00,141.4,141.54,141.24,141.5,58637.0,137.811,137.9474,137.655,137.9084,58637.0
2022-09-02 15:50:00,141.52,142.02,141.23,141.99,248463.0,137.9279,138.4152,137.6453,138.386,248463.0
2022-09-06 09:30:00,142.67,143.33,142.29,142.6,112509.0,139.0487,139.692,138.6784,138.9805,112509.0
2022-09-06 09:40:00,142.66,143.34,142.66,143.04,99271.0,139.039,139.7017,139.039,139.4093,99271.0
2022-09-06 09:50:00,143.02,143.12,142.41,142.76,82113.0,139.3898,139.4873,138.7953,139.1364,82113.0
2022-09-06 10:00:00,142.76,142.81,141.39,141.49,140400.0,139.1364,139.1852,137.8012,137.8987,140400.0
2022-09-06 10:10:00,141.47,141.97,141.34,141.62,49870.0,137.8792,138.3665,137.7525,138.0254,49870.0
2022-09-06 10:20:00,141.57,141.98,141.42,141.82,57222.0,137.9766,138.3762,137.8305,138.2203,57222.0
2022-09-06 10:30:00,141.85,141.99,141.47,141.93,33398.0,138.2495,138.386,137.8792,138.3275,33398.0
2022-09-06 10:40:00,141.97,142.36,141.96,142.26,28737.0,138.3665,138.7466,138.3567,138.6491,28737.0
2022-09-06 10:50:00,142.26,142.94,142.23,142.63,25665.0,138.6491,139.3119,138.6199,139.0097,25665.0
2022-09-06 11:00:00,142.63,143.18,142.53,143.07,40018.0,139.0097,139.5458,138.9123,139.4386,40018.0
2022-09-06 11:10:00,143.06,143.06,142.54,142.63,30208.0,139.4288,139.4288,138.922,139.0097,30208.0
2022-09-06 11:20:00,142.6,142.77,142.29,142.33,24812.0,138.9805,139.1462,138.6784,138.7174,24812.0
2022-09-06 11:30:00,142.29,142.67,142.09,142.43,26930.0,138.6784,139.0487,138.4834,138.8148,26930.0
2022-09-06 11:40:00,142.4,142.7,142.15,142.18,18604.0,138.7856,139.078,138.5419,138.5712,18604.0
2022-09-06 11:50:00,142.15,142.31,142.04,142.09,22123.0,138.5419,138.6979,138.4347,138.4834,22123.0
2022-09-06 12:00:00,142.11,142.3,141.87,141.87,26993.0,138.5029,138.6881,138.269,138.269,26993.0
2022-09-06 12:10:00,141.9,141.91,141.49,141.53,19928.0,138.2983,138.308,137.8987,137.9377,19928.0
2022-09-06 12:20:00,141.49,141.57,141.02,141.41,31735.0,137.8987,137.9766,137.4406,137.8207,31735.0
2022-09-06 12:30:00,141.41,141.6,141.35,141.41,23779.0,137.8207,138.0059,137.7622,137.8207,23779.0
2022-09-06 12:40:00,141.46,141.71,141.36,141.64,15557.0,137.8694,138.1131,137.772,138.0449,15557.0
2022-09-06 12:50:00,141.66,141.72,141.51,141.68,21640.0,138.0644,138.1228,137.9182,138.0839,21640.0
2022-09-06 13:00:00,141.64,141.73,141.16,141.16,31880.0,138.0449,138.1326,137.5771,137.5771,31880.0
2022-09-06 13:10:00,141.21,141.33,140.94,141.28,26723.0,137.6258,137.7427,137.3626,137.694,26723.0
2022-09-06 13:20:00,141.29,141.49,141.24,141.46,18486.0,137.7038,137.8987,137.655,137.8694,18486.0
2022-09-06 13:30:00,141.48,141.8,141.44,141.71,18774.0,137.8889,138.2008,137.8499,138.1131,18774.0
2022-09-06 13:40:00,141.68,141.77,141.47,141.49,16658.0,138.0839,138.1716,137.8792,137.8987,16658.0
2022-09-06 13:50:00,141.51,141.99,141.33,141.91,20031.0,137.9182,138.386,137.7427,138.308,20031.0
2022-09-06 14:00:00,141.9,142.27,141.84,142.21,28049.0,138.2983,138.6589,138.2398,138.6004,28049.0
2022-09-06 14:10:00,142.18,142.54,142.18,142.46,21501.0,138.5712,138.922,138.5712,138.8441,21501.0
2022-09-06 14:20:00,142.44,142.51,142.32,142.41,27969.0,138.8246,138.8928,138.7076,138.7953,27969.0
2022-09-06 14:30:00,142.4,142.53,142.2,142.43,39424.0,138.7856,138.9123,138.5907,138.8148,39424.0
2022-09-06 14:40:00,142.42,142.42,142.18,142.3,30130.0,138.8051,138.8051,138.5712,138.6881,30130.0
2022-09-06 14:50:00,142.27,142.35,142.02,142.11,30167.0,138.6589,138.7368,138.4152,138.5029,30167.0
2022-09-06 15:00:00,142.15,142.49,141.88,142.47,29676.0,138.5419,138.8733,138.2788,138.8538,29676.0
2022-09-06 15:10:00,142.45,142.82,142.39,142.75,58469.0,138.8343,139.1949,138.7758,139.1267,58469.0
2022-09-06 15:20:00,142.76,142.81,142.39,142.67,48343.0,139.1364,139.1852,138.7758,139.0487,48343.0
2022-09-06 15:30:00,142.65,142.66,142.18,142.26,45940.0,139.0292,139.039,138.5712,138.6491,45940.0
2022-09-06 15:40:00,142.24,142.68,142.15,142.55,164365.0,138.6296,139.0585,138.5419,138.9318,164365.0
2022-09-06 15:50:00,142.52,142.52,141.71,141.9,297538.0,138.9025,138.9025,138.1131,138.2983,297538.0
2022-09-07 09:30:00,142.92,143.72,142.63,143.42,98085.0,139.2924,140.0721,139.0097,139.7797,98085.0
2022-09-07 09:40:00,143.49,144.19,143.44,143.87,65748.0,139.8479,140.5301,139.7992,140.2183,65748.0
2022-09-07 09:50:00,143.88,144.19,143.47,144.12,38071.0,140.228,140.5301,139.8284,140.4619,38071.0
2022-09-07 10:00:00,144.12,144.76,143.83,144.16,101092.0,140.4619,141.0857,140.1793,140.5009,101092.0
2022-09-07 10:10:00,144.13,144.32,143.95,144.22,46436.0,140.4717,140.6568,140.2962,140.5594,46436.0
2022-09-07 10:20:00,144.21,144.28,143.96,144.14,35940.0,140.5496,140.6179,140.306,140.4814,35940.0
2022-09-07 10:30:00,144.24,144.4,143.74,143.96,41506.0,140.5789,140.7348,140.0916,140.306,41506.0
2022-09-07 10:40:00,143.98,144.13,143.35,143.44,40636.0,140.3255,140.4717,139.7115,139.7992,40636.0
2022-09-07 10:50:00,143.37,143.81,143.31,143.66,60365.0,139.731,140.1598,139.6725,140.0136,60365.0
2022-09-07 11:00:00,143.68,143.79,143.33,143.65,28870.0,140.0331,140.1403,139.692,140.0039,28870.0
2022-09-07 11:10:00,143.67,144.11,143.64,143.9,25944.0,140.0233,140.4522,139.9941,140.2475,25944.0
2022-09-07 11:20:00,143.88,143.94,143.68,143.84,17223.0,140.228,140.2865,140.0331,140.189,17223.0
2022-09-07 11:30:00,143.85,144.19,143.78,144.17,61014.0,140.1988,140.5301,140.1306,140.5107,61014.0
2022-09-07 11:40:00,144.16,144.25,144.09,144.13,11960.0,140.5009,140.5886,140.4327,140.4717,11960.0
2022-09-07 11:50:00,144.14,144.26,144.07,144.13,15900.0,140.4814,140.5984,140.4132,140.4717,15900.0
2022-09-07 12:00:00,144.1,144.21,143.84,143.97,27228.0,140.4424,140.5496,140.189,140.3157,27228.0
2022-09-07 12:10:00,143.97,143.97,143.51,143.59,13656.0,140.3157,140.3157,139.8674,139.9454,13656.0
2022-09-07 12:20:00,143.59,143.67,143.35,143.59,17177.0,139.9454,140.0233,139.7115,139.9454,17177.0
2022-09-07 12:30:00,143.61,143.75,143.32,143.75,19235.0,139.9649,140.1013,139.6822,140.1013,19235.0
2022-09-07 12:40:00,143.74,143.93,143.72,143.73,62188.0,140.0916,140.2767,140.0721,140.0818,62188.0
2022-09-07 12:50:00,143.68,144.0,143.59,143.93,46622.0,140.0331,140.345,139.9454,140.2767,46622.0
2022-09-07 13:00:00,143.94,144.1,143.83,144.09,31014.0,140.2865,140.4424,140.1793,140.4327,31014.0
2022-09-07 13:10:00,144.12,144.25,143.93,144.22,56568.0,140.4619,140.5886,140.2767,140.5594,56568.0
2022-09-07 13:20:00,144.2,144.28,144.12,144.16,14535.0,140.5399,140.6179,140.4619,140.5009,14535.0
2022-09-07 13:30:00,144.2,144.32,144.06,144.22,15514.0,140.5399,140.6568,140.4034,140.5594,15514.0
2022-09-07 13:40:00,144.23,144.67,144.23,144.67,49545.0,140.5691,140.998,140.5691,140.998,49545.0
2022-09-07 13:50:00,144.66,144.83,144.44,144.48,32046.0,140.9882,141.1539,140.7738,140.8128,32046.0
2022-09-07 14:00:00,144.48,144.76,144.36,144.48,85757.0,140.8128,141.0857,140.6958,140.8128,85757.0
2022-09-07 14:10:00,144.44,144.63,144.4,144.42,30636.0,140.7738,140.959,140.7348,140.7543,30636.0
2022-09-07 14:20:00,144.45,144.82,144.38,144.74,26008.0,140.7835,141.1442,140.7153,141.0662,26008.0
2022-09-07 14:30:00,144.72,145.02,144.67,144.97,33363.0,141.0467,141.3391,140.998,141.2903,33363.0
2022-09-07 14:40:00,144.97,145.05,144.88,144.92,19292.0,141.2903,141.3683,141.2026,141.2416,19292.0
2022-09-07 14:50:00,144.88,145.02,144.78,145.0,42936.0,141.2026,141.3391,141.1052,141.3196,42936.0
2022-09-07 15:00:00,144.98,145.45,144.89,145.45,44225.0,141.3001,141.7582,141.2124,141.7582,44225.0
2022-09-07 15:10:00,145.45,145.49,145.15,145.2,54876.0,141.7582,141.7971,141.4658,141.5145,54876.0
2022-09-07 15:20:00,145.19,145.5,145.12,145.43,56734.0,141.5048,141.8069,141.4365,141.7387,56734.0
2022-09-07 15:30:00,145.43,145.44,145.21,145.34,80826.0,141.7387,141.7484,141.5243,141.651,80826.0
2022-09-07 15:40:00,145.37,145.7,145.19,145.57,103740.0,141.6802,142.0018,141.5048,141.8751,103740.0
2022-09-07 15:50:00,145.61,145.95,145.32,145.5,321146.0,141.9141,142.2455,141.6315,141.8069,321146.0
2022-09-08 09:30:00,145.81,145.81,144.4,144.77,118655.0,142.109,142.109,140.7348,141.0954,118655.0
2022-09-08 09:40:00,144.78,145.42,144.46,145.22,65443.0,141.1052,141.7289,140.7933,141.534,65443.0
2022-09-08 09:50:00,145.17,145.84,144.91,145.81,55178.0,141.4853,142.1383,141.2319,142.109,55178.0
2022-09-08 10:00:00,145.76,145.97,145.32,145.75,79069.0,142.0603,142.265,141.6315,142.0506,79069.0
2022-09-08 10:10:00,145.8,146.61,145.65,146.59,52922.0,142.0993,142.8887,141.9531,142.8692,52922.0
2022-09-08 10:20:00,146.58,146.58,146.0,146.12,85856.0,142.8595,142.8595,142.2942,142.4112,85856.0
2022-09-08 10:30:00,146.11,146.14,145.74,145.92,39564.0,142.4014,142.4307,142.0408,142.2162,39564.0
2022-09-08 10:40:00,145.91,146.48,145.88,146.39,44428.0,142.2065,142.762,142.1773,142.6743,44428.0
2022-09-08 10:50:00,146.37,146.47,146.25,146.39,24904.0,142.6548,142.7523,142.5379,142.6743,24904.0
2022-09-08 11:00:00,146.4,146.54,146.27,146.53,50543.0,142.6841,142.8205,142.5574,142.8108,50543.0
2022-09-08 11:10:00,146.53,146.95,146.49,146.84,59554.0,142.8108,143.2201,142.7718,143.1129,59554.0
2022-09-08 11:20:00,146.84,147.27,146.81,147.27,58976.0,143.1129,143.532,143.0836,143.532,58976.0
2022-09-08 11:30:00,147.25,147.53,146.77,146.91,102283.0,143.5125,143.7854,143.0447,143.1811,102283.0
2022-09-08 11:40:00,146.91,146.91,146.34,146.57,40095.0,143.1811,143.1811,142.6256,142.8497,40095.0
2022-09-08 11:50:00,146.61,146.88,146.61,146.72,35064.0,142.8887,143.1519,142.8887,142.9959,35064.0
2022-09-08 12:00:00,146.74,146.79,145.13,145.32,52370.0,143.0154,143.0642,141.4463,141.6315,52370.0
2022-09-08 12:10:00,145.38,145.56,144.84,145.45,42197.0,141.6899,141.8654,141.1636,141.7582,42197.0
2022-09-08 12:20:00,145.48,145.51,144.82,145.06,34586.0,141.7874,141.8166,141.1442,141.3781,34586.0
2022-09-08 12:30:00,145.0,145.6,144.96,145.37,32340.0,141.3196,141.9044,141.2806,141.6802,32340.0
2022-09-08 12:40:00,145.37,145.81,145.31,145.8,14520.0,141.6802,142.109,141.6217,142.0993,14520.0
2022-09-08 12:50:00,145.77,145.92,145.64,145.68,23694.0,142.07,142.2162,141.9433,141.9823,23694.0
2022-09-08 13:00:00,145.66,145.8,145.29,145.6,53798.0,141.9628,142.0993,141.6022,141.9044,53798.0
2022-09-08 13:10:00,145.66,146.02,145.66,145.9,45665.0,141.9628,142.3137,141.9628,142.1967,45665.0
2022-09-08 13:20:00,145.94,146.22,145.92,146.09,18684.0,142.2357,142.5086,142.2162,142.3819,18684.0
2022-09-08 13:30:00,146.12,146.17,145.83,146.02,30710.0,142.4112,142.4599,142.1285,142.3137,30710.0
2022-09-08 13:40:00,146.0,146.21,145.9,146.21,32908.0,142.2942,142.4989,142.1967,142.4989,32908.0
2022-09-08 13:50:00,146.19,146.19,145.47,145.72,41829.0,142.4794,142.4794,141.7777,142.0213,41829.0
2022-09-08 14:00:00,145.72,145.9,145.55,145.82,22572.0,142.0213,142.1967,141.8556,142.1188,22572.0
2022-09-08 14:10:00,145.83,145.99,145.67,145.96,19213.0,142.1285,142.2845,141.9726,142.2552,19213.0
2022-09-08 14:20:00,145.94,145.98,145.8,145.86,18499.0,142.2357,142.2747,142.0993,142.1578,18499.0
2022-09-08 14:30:00,145.87,146.16,145.85,146.16,28346.0,142.1675,142.4501,142.148,142.4501,28346.0
2022-09-08 14:40:00,146.14,146.18,145.58,145.69,27235.0,142.4307,142.4696,141.8849,141.9921,27235.0
2022-09-08 14:50:00,145.69,145.72,145.37,145.44,25583.0,141.9921,142.0213,141.6802,141.7484,25583.0
2022-09-08 15:00:00,145.43,145.45,145.01,145.07,44736.0,141.7387,141.7582,141.3293,141.3878,44736.0
2022-09-08 15:10:00,145.04,145.31,145.01,145.29,38729.0,141.3586,141.6217,141.3293,141.6022,38729.0
2022-09-08 15:20:00,145.27,145.36,144.93,144.94,43692.0,141.5827,141.6704,141.2514,141.2611,43692.0
2022-09-08 15:30:00,144.94,145.04,144.8,144.88,75681.0,141.2611,141.3586,141.1247,141.2026,75681.0
2022-09-08 15:40:00,144.88,144.95,144.42,144.43,111837.0,141.2026,141.2709,140.7543,140.7641,111837.0
2022-09-08 15:50:00,144.44,145.41,144.44,145.36,278846.0,140.7738,141.7192,140.7738,141.6704,278846.0
2022-09-09 09:30:00,147.16,147.32,143.54,143.76,383083.0,143.4248,143.5807,139.8966,140.1111,383083.0
2022-09-09 09:40:00,143.85,143.85,143.02,143.27,240457.0,140.1988,140.1988,139.3898,139.6335,240457.0
2022-09-09 09:50:00,143.33,143.48,142.43,143.34,212630.0,139.692,139.8382,138.8148,139.7017,212630.0
2022-09-09 10:00:00,143.34,143.84,142.91,143.62,205338.0,139.7017,140.189,139.2826,139.9746,205338.0
2022-09-09 10:10:00,143.62,144.45,143.42,144.19,135106.0,139.9746,140.7835,139.7797,140.5301,135106.0
2022-09-09 10:20:00,144.15,144.74,144.01,144.4,83839.0,140.4912,141.0662,140.3547,140.7348,83839.0
2022-09-09 10:30:00,144.4,145.01,144.4,144.96,49557.0,140.7348,141.3293,140.7348,141.2806,49557.0
2022-09-09 10:40:00,144.94,145.32,144.81,145.06,73462.0,141.2611,141.6315,141.1344,141.3781,73462.0
2022-09-09 10:50:00,145.05,145.7,145.03,145.41,71643.0,141.3683,142.0018,141.3488,141.7192,71643.0
2022-09-09 11:00:00,145.47,145.85,145.45,145.64,42761.0,141.7777,142.148,141.7582,141.9433,42761.0
2022-09-09 11:10:00,145.65,145.68,145.01,145.07,46148.0,141.9531,141.9823,141.3293,141.3878,46148.0
2022-09-09 11:20:00,145.09,145.28,144.85,145.25,34055.0,141.4073,141.5925,141.1734,141.5632,34055.0
2022-09-09 11:30:00,145.25,145.38,145.07,145.25,39248.0,141.5632,141.6899,141.3878,141.5632,39248.0
2022-09-09 11:40:00,145.26,145.32,144.92,145.04,57961.0,141.573,141.6315,141.2416,141.3586,57961.0
2022-09-09 11:50:00,145.05,145.51,144.81,145.47,56126.0,141.3683,141.8166,141.1344,141.7777,56126.0
2022-09-09 12:00:00,145.43,145.45,144.76,145.04,38945.0,141.7387,141.7582,141.0857,141.3586,38945.0
2022-09-09 12:10:00,145.03,145.67,145.0,145.55,41107.0,141.3488,141.9726,141.3196,141.8556,41107.0
2022-09-09 12:20:00,145.52,145.66,145.4,145.47,33332.0,141.8264,141.9628,141.7094,141.7777,33332.0
2022-09-09 12:30:00,145.48,145.81,145.46,145.74,23415.0,141.7874,142.109,141.7679,142.0408,23415.0
2022-09-09 12:40:00,145.74,146.06,145.73,145.92,24829.0,142.0408,142.3527,142.0311,142.2162,24829.0
2022-09-09 12:50:00,145.93,146.01,145.77,145.8,43945.0,142.226,142.304,142.07,142.0993,43945.0
2022-09-09 13:00:00,145.81,145.81,145.48,145.54,38776.0,142.109,142.109,141.7874,141.8459,38776.0
2022-09-09 13:10:00,145.57,146.06,145.56,146.01,33641.0,141.8751,142.3527,141.8654,142.304,33641.0
2022-09-09 13:20:00,146.02,146.28,145.99,146.17,57400.0,142.3137,142.5671,142.2845,142.4599,57400.0
2022-09-09 13:30:00,146.17,146.35,146.14,146.32,35835.0,142.4599,142.6353,142.4307,142.6061,35835.0
2022-09-09 13:40:00,146.33,146.33,146.08,146.21,28738.0,142.6158,142.6158,142.3722,142.4989,28738.0
2022-09-09 13:50:00,146.2,146.21,145.85,145.96,29095.0,142.4891,142.4989,142.148,142.2552,29095.0
2022-09-09 14:00:00,145.94,146.01,145.69,145.9,28252.0,142.2357,142.304,141.9921,142.1967,28252.0
2022-09-09 14:10:00,145.89,146.25,145.83,146.13,38079.0,142.187,142.5379,142.1285,142.4209,38079.0
2022-09-09 14:20:00,146.11,146.21,145.97,145.97,33384.0,142.4014,142.4989,142.265,142.265,33384.0
2022-09-09 14:30:00,145.98,145.99,145.31,145.65,72911.0,142.2747,142.2845,141.6217,141.9531,72911.0
2022-09-09 14:40:00,145.63,145.9,145.51,145.85,35625.0,141.9336,142.1967,141.8166,142.148,35625.0
2022-09-09 14:50:00,145.85,146.05,145.74,145.93,34856.0,142.148,142.3429,142.0408,142.226,34856.0
2022-09-09 15:00:00,145.94,146.06,145.83,145.94,36191.0,142.2357,142.3527,142.1285,142.2357,36191.0
2022-09-09 15:10:00,145.93,146.19,145.88,145.95,51068.0,142.226,142.4794,142.1773,142.2455,51068.0
2022-09-09 15:20:00,145.99,146.18,145.79,145.93,55709.0,142.2845,142.4696,142.0895,142.226,55709.0
2022-09-09 15:30:00,145.93,145.96,145.56,145.65,71141.0,142.226,142.2552,141.8654,141.9531,71141.0
2022-09-09 15:40:00,145.64,145.93,145.58,145.78,98890.0,141.9433,142.226,141.8849,142.0798,98890.0
2022-09-09 15:50:00,145.75,146.1,145.47,145.71,300366.0,142.0506,142.3917,141.7777,142.0116,300366.0
2022-09-12 09:30:00,146.52,146.98,145.52,145.9,107175.0,142.801,143.2493,141.8264,142.1967,107175.0
2022-09-12 09:40:00,145.9,146.23,145.53,145.61,35055.0,142.1967,142.5184,141.8361,141.9141,35055.0
2022-09-12 09:50:00,145.63,145.98,145.57,145.72,63288.0,141.9336,142.2747,141.8751,142.0213,63288.0
2022-09-12 10:00:00,145.71,145.82,145.12,145.25,70871.0,142.0116,142.1188,141.4365,141.5632,70871.0
2022-09-12 10:10:00,145.25,145.68,145.1,145.61,44874.0,141.5632,141.9823,141.417,141.9141,44874.0
2022-09-12 10:20:00,145.58,145.67,145.07,145.08,40871.0,141.8849,141.9726,141.3878,141.3976,40871.0
2022-09-12 10:30:00,145.09,145.17,144.71,144.71,56120.0,141.4073,141.4853,141.0369,141.0369,56120.0
2022-09-12 10:40:00,144.71,145.26,144.64,145.23,43644.0,141.0369,141.573,140.9687,141.5437,43644.0
2022-09-12 10:50:00,145.24,145.42,145.18,145.35,22905.0,141.5535,141.7289,141.495,141.6607,22905.0
2022-09-12 11:00:00,145.39,145.46,144.85,144.85,41662.0,141.6997,141.7679,141.1734,141.1734,41662.0
2022-09-12 11:10:00,144.86,144.88,144.58,144.76,82429.0,141.1831,141.2026,140.9102,141.0857,82429.0
2022-09-12 11:20:00,144.79,145.38,144.77,145.24,50683.0,141.1149,141.6899,141.0954,141.5535,50683.0
2022-09-12 11:30:00,145.2,145.28,144.46,144.54,51582.0,141.5145,141.5925,140.7933,140.8713,51582.0
2022-09-12 11:40:00,144.52,144.76,144.46,144.55,46449.0,140.8518,141.0857,140.7933,140.881,46449.0
2022-09-12 11:50:00,144.57,144.57,143.72,143.86,59313.0,140.9005,140.9005,140.0721,140.2085,59313.0
2022-09-12 12:00:00,143.82,143.93,143.53,143.53,80685.0,140.1695,140.2767,139.8869,139.8869,80685.0
2022-09-12 12:10:00,143.55,144.26,143.41,143.99,62594.0,139.9064,140.5984,139.7699,140.3352,62594.0
2022-09-12 12:20:00,143.99,144.34,143.74,143.99,64879.0,140.3352,140.6763,140.0916,140.3352,64879.0
2022-09-12 12:30:00,144.01,144.11,143.85,144.05,15936.0,140.3547,140.4522,140.1988,140.3937,15936.0
2022-09-12 12:40:00,144.03,144.15,143.9,144.1,26804.0,140.3742,140.4912,140.2475,140.4424,26804.0
2022-09-12 12:50:00,144.07,144.29,144.03,144.07,31736.0,140.4132,140.6276,140.3742,140.4132,31736.0
2022-09-12 13:00:00,144.09,144.21,143.81,144.08,28061.0,140.4327,140.5496,140.1598,140.4229,28061.0
2022-09-12 13:10:00,144.13,144.35,143.95,144.35,27573.0,140.4717,140.6861,140.2962,140.6861,27573.0
2022-09-12 13:20:00,144.4,144.67,144.35,144.63,26563.0,140.7348,140.998,140.6861,140.959,26563.0
2022-09-12 13:30:00,144.65,144.71,144.49,144.67,20890.0,140.9785,141.0369,140.8225,140.998,20890.0
2022-09-12 13:40:00,144.68,144.84,144.59,144.69,24064.0,141.0077,141.1636,140.92,141.0175,24064.0
2022-09-12 13:50:00,144.72,144.81,144.63,144.72,17122.0,141.0467,141.1344,140.959,141.0467,17122.0
2022-09-12 14:00:00,144.68,144.83,144.63,144.79,26658.0,141.0077,141.1539,140.959,141.1149,26658.0
2022-09-12 14:10:00,144.77,145.0,144.74,145.0,44954.0,141.0954,141.3196,141.0662,141.3196,44954.0
2022-09-12 14:20:00,144.99,145.05,144.7,144.75,40006.0,141.3098,141.3683,141.0272,141.0759,40006.0
2022-09-12 14:30:00,144.75,144.85,144.67,144.79,19076.0,141.0759,141.1734,140.998,141.1149,19076.0
2022-09-12 14:40:00,144.78,145.1,144.76,145.1,34047.0,141.1052,141.417,141.0857,141.417,34047.0
2022-09-12 14:50:00,145.09,145.15,144.75,144.83,17938.0,141.4073,141.4658,141.0759,141.1539,17938.0
2022-09-12 15:00:00,144.85,144.94,144.78,144.94,16436.0,141.1734,141.2611,141.1052,141.2611,16436.0
2022-09-12 15:10:00,144.92,144.99,144.77,144.83,24025.0,141.2416,141.3098,141.0954,141.1539,24025.0
2022-09-12 15:20:00,144.83,144.88,144.39,144.45,36971.0,141.1539,141.2026,140.7251,140.7835,36971.0
2022-09-12 15:30:00,144.46,144.62,144.42,144.53,56643.0,140.7933,140.9492,140.7543,140.8615,56643.0
2022-09-12 15:40:00,144.5,144.94,144.35,144.94,96369.0,140.8323,141.2611,140.6861,141.2611,96369.0
2022-09-12 15:50:00,144.92,145.17,144.65,145.16,352631.0,141.2416,141.4853,140.9785,141.4755,352631.0
2022-09-13 09:30:00,142.67,143.44,142.05,142.18,101566.0,139.0487,139.7992,138.4445,138.5712,101566.0
2022-09-13 09:40:00,142.19,142.31,141.74,142.01,99062.0,138.5809,138.6979,138.1423,138.4055,99062.0
2022-09-13 09:50:00,141.98,142.36,141.55,141.8,74798.0,138.3762,138.7466,137.9572,138.2008,74798.0
2022-09-13 10:00:00,141.7,142.11,141.55,142.01,27640.0,138.1033,138.5029,137.9572,138.4055,27640.0
2022-09-13 10:10:00,142.04,142.51,142.0,142.04,54403.0,138.4347,138.8928,138.3957,138.4347,54403.0
2022-09-13 10:20:00,142.11,142.12,141.55,141.72,72441.0,138.5029,138.5127,137.9572,138.1228,72441.0
2022-09-13 10:30:00,141.69,141.92,141.51,141.51,69954.0,138.0936,138.3178,137.9182,137.9182,69954.0
2022-09-13 10:40:00,141.51,141.51,141.13,141.17,33187.0,137.9182,137.9182,137.5478,137.5868,33187.0
2022-09-13 10:50:00,141.12,141.24,140.86,141.09,31093.0,137.5381,137.655,137.2847,137.5088,31093.0
2022-09-13 11:00:00,141.05,141.33,141.0,141.2,34357.0,137.4698,137.7427,137.4211,137.616,34357.0
2022-09-13 11:10:00,141.18,141.31,140.97,141.08,37541.0,137.5965,137.7232,137.3919,137.4991,37541.0
2022-09-13 11:20:00,141.06,141.07,140.71,140.88,28704.0,137.4796,137.4893,137.1385,137.3042,28704.0
2022-09-13 11:30:00,140.86,141.05,140.8,140.87,19820.0,137.2847,137.4698,137.2262,137.2944,19820.0
2022-09-13 11:40:00,140.86,140.89,140.56,140.71,35866.0,137.2847,137.3139,136.9923,137.1385,35866.0
2022-09-13 11:50:00,140.7,140.84,140.65,140.73,35322.0,137.1287,137.2652,137.08,137.158,35322.0
2022-09-13 12:00:00,140.72,140.98,140.63,140.96,25195.0,137.1482,137.4016,137.0605,137.3821,25195.0
2022-09-13 12:10:00,140.94,141.25,140.86,141.1,31031.0,137.3626,137.6648,137.2847,137.5186,31031.0
2022-09-13 12:20:00,141.09,141.09,140.72,140.76,32166.0,137.5088,137.5088,137.1482,137.1872,32166.0
2022-09-13 12:30:00,140.69,140.86,140.47,140.84,46377.0,137.119,137.2847,136.9046,137.2652,46377.0
2022-09-13 12:40:00,140.84,141.05,140.71,140.91,36857.0,137.2652,137.4698,137.1385,137.3334,36857.0
2022-09-13 12:50:00,140.87,141.05,140.78,140.85,33211.0,137.2944,137.4698,137.2067,137.2749,33211.0
2022-09-13 13:00:00,140.82,141.25,140.78,141.03,31921.0,137.2457,137.6648,137.2067,137.4504,31921.0
2022-09-13 13:10:00,140.96,141.16,140.91,140.93,37138.0,137.3821,137.5771,137.3334,137.3529,37138.0
2022-09-13 13:20:00,140.92,141.34,140.9,141.27,26025.0,137.3431,137.7525,137.3237,137.6843,26025.0
2022-09-13 13:30:00,141.26,141.3,140.89,141.07,27381.0,137.6745,137.7135,137.3139,137.4893,27381.0
2022-09-13 13:40:00,141.02,141.15,140.93,140.98,41063.0,137.4406,137.5673,137.3529,137.4016,41063.0
2022-09-13 13:50:00,140.95,140.96,140.53,140.53,25127.0,137.3724,137.3821,136.963,136.963,25127.0
2022-09-13 14:00:00,140.53,140.54,139.9,140.25,88098.0,136.963,136.9728,136.349,136.6902,88098.0
2022-09-13 14:10:00,140.25,140.64,140.14,140.58,57640.0,136.6902,137.0703,136.5829,137.0118,57640.0
2022-09-13 14:20:00,140.59,140.63,140.14,140.14,52460.0,137.0215,137.0605,136.5829,136.5829,52460.0
2022-09-13 14:30:00,140.15,140.22,140.04,140.09,28289.0,136.5927,136.6609,136.4855,136.5342,28289.0
2022-09-13 14:40:00,140.08,140.15,140.02,140.06,39149.0,136.5245,136.5927,136.466,136.505,39149.0
2022-09-13 14:50:00,140.06,140.1,139.78,139.94,92842.0,136.505,136.544,136.2321,136.388,92842.0
2022-09-13 15:00:00,139.94,140.07,139.71,139.75,104631.0,136.388,136.5147,136.1639,136.2028,104631.0
2022-09-13 15:10:00,139.76,139.76,139.17,139.17,97920.0,136.2126,136.2126,135.6376,135.6376,97920.0
2022-09-13 15:20:00,139.17,139.24,138.92,138.94,95706.0,135.6376,135.7058,135.3939,135.4134,95706.0
2022-09-13 15:30:00,138.92,138.92,137.9,138.23,186167.0,135.3939,135.3939,134.3998,134.7214,186167.0
2022-09-13 15:40:00,138.21,138.24,137.52,137.65,195455.0,134.7019,134.7312,134.0294,134.1561,195455.0
2022-09-13 15:50:00,137.64,138.09,137.48,137.83,688745.0,134.1464,134.585,133.9905,134.3316,688745.0
2022-09-14 09:30:00,139.38,141.14,139.09,140.42,262938.0,135.8422,137.5576,135.5596,136.8558,262938.0
2022-09-14 09:40:00,140.42,140.78,140.25,140.36,65529.0,136.8558,137.2067,136.6902,136.7974,65529.0
2022-09-14 09:50:00,140.32,141.48,140.28,141.26,81589.0,136.7584,137.8889,136.7194,137.6745,81589.0
2022-09-14 10:00:00,141.26,141.39,140.72,140.94,75439.0,137.6745,137.8012,137.1482,137.3626,75439.0
2022-09-14 10:10:00,140.92,141.32,140.79,140.84,54491.0,137.3431,137.733,137.2164,137.2652,54491.0
2022-09-14 10:20:00,140.87,140.98,140.33,140.5,66439.0,137.2944,137.4016,136.7681,136.9338,66439.0
2022-09-14 10:30:00,140.5,141.55,140.43,141.5,44072.0,136.9338,137.9572,136.8656,137.9084,44072.0
2022-09-14 10:40:00,141.5,141.86,141.32,141.69,59654.0,137.9084,138.2593,137.733,138.0936,59654.0
2022-09-14 10:50:00,141.71,141.91,141.45,141.89,60269.0,138.1131,138.308,137.8597,138.2885,60269.0
2022-09-14 11:00:00,141.9,142.03,141.58,141.77,64984.0,138.2983,138.425,137.9864,138.1716,64984.0
2022-09-14 11:10:00,141.76,141.91,141.39,141.45,49783.0,138.1618,138.308,137.8012,137.8597,49783.0
2022-09-14 11:20:00,141.41,141.41,140.95,141.26,51453.0,137.8207,137.8207,137.3724,137.6745,51453.0
2022-09-14 11:30:00,141.31,141.47,141.04,141.14,26315.0,137.7232,137.8792,137.4601,137.5576,26315.0
2022-09-14 11:40:00,141.18,141.38,141.1,141.18,21033.0,137.5965,137.7915,137.5186,137.5965,21033.0
2022-09-14 11:50:00,141.23,141.59,141.23,141.41,28580.0,137.6453,137.9961,137.6453,137.8207,28580.0
2022-09-14 12:00:00,141.4,141.41,141.12,141.27,33874.0,137.811,137.8207,137.5381,137.6843,33874.0
2022-09-14 12:10:00,141.27,141.38,141.16,141.22,25726.0,137.6843,137.7915,137.5771,137.6355,25726.0
2022-09-14 12:20:00,141.23,141.44,140.91,141.06,99877.0,137.6453,137.8499,137.3334,137.4796,99877.0
2022-09-14 12:30:00,141.06,141.6,141.03,141.51,67888.0,137.4796,138.0059,137.4504,137.9182,67888.0
2022-09-14 12:40:00,141.49,141.97,141.47,141.79,117235.0,137.8987,138.3665,137.8792,138.1911,117235.0
2022-09-14 12:50:00,141.8,141.99,141.78,141.95,81884.0,138.2008,138.386,138.1813,138.347,81884.0
2022-09-14 13:00:00,141.98,142.02,141.68,141.8,40381.0,138.3762,138.4152,138.0839,138.2008,40381.0
2022-09-14 13:10:00,141.81,142.02,141.7,141.88,44568.0,138.2106,138.4152,138.1033,138.2788,44568.0
2022-09-14 13:20:00,141.9,141.98,141.76,141.92,60821.0,138.2983,138.3762,138.1618,138.3178,60821.0
2022-09-14 13:30:00,141.91,142.17,141.83,141.89,52198.0,138.308,138.5614,138.23,138.2885,52198.0
2022-09-14 13:40:00,141.9,141.93,141.4,141.54,64919.0,138.2983,138.3275,137.811,137.9474,64919.0
2022-09-14 13:50:00,141.54,141.78,141.44,141.56,62927.0,137.9474,138.1813,137.8499,137.9669,62927.0
2022-09-14 14:00:00,141.62,141.68,141.37,141.48,74481.0,138.0254,138.0839,137.7817,137.8889,74481.0
2022-09-14 14:10:00,141.47,141.71,141.37,141.71,53354.0,137.8792,138.1131,137.7817,138.1131,53354.0
2022-09-14 14:20:00,141.71,141.77,141.57,141.7,39568.0,138.1131,138.1716,137.9766,138.1033,39568.0
2022-09-14 14:30:00,141.69,141.93,141.69,141.86,39786.0,138.0936,138.3275,138.0936,138.2593,39786.0
2022-09-14 14:40:00,141.86,141.89,141.48,141.66,65985.0,138.2593,138.2885,137.8889,138.0644,65985.0
2022-09-14 14:50:00,141.68,141.79,141.38,141.47,50861.0,138.0839,138.1911,137.7915,137.8792,50861.0
2022-09-14 15:00:00,141.47,141.75,141.33,141.74,42604.0,137.8792,138.1521,137.7427,138.1423,42604.0
2022-09-14 15:10:00,141.75,141.77,141.16,141.35,128577.0,138.1521,138.1716,137.5771,137.7622,128577.0
2022-09-14 15:20:00,141.34,141.51,141.18,141.43,148779.0,137.7525,137.9182,137.5965,137.8402,148779.0
2022-09-14 15:30:00,141.44,141.75,141.26,141.53,86216.0,137.8499,138.1521,137.6745,137.9377,86216.0
2022-09-14 15:40:00,141.53,141.71,141.42,141.65,99390.0,137.9377,138.1131,137.8305,138.0546,99390.0
2022-09-14 15:50:00,141.65,142.09,141.65,141.92,325341.0,138.0546,138.4834,138.0546,138.3178,325341.0
2022-09-15 09:30:00,141.9,143.05,141.23,142.49,128003.0,138.2983,139.4191,137.6453,138.8733,128003.0
2022-09-15 09:40:00,142.46,142.73,142.15,142.56,76589.0,138.8441,139.1072,138.5419,138.9415,76589.0
2022-09-15 09:50:00,142.56,142.68,142.01,142.33,77980.0,138.9415,139.0585,138.4055,138.7174,77980.0
2022-09-15 10:00:00,142.38,142.65,142.19,142.34,42623.0,138.7661,139.0292,138.5809,138.7271,42623.0
2022-09-15 10:10:00,142.36,142.43,142.19,142.27,27485.0,138.7466,138.8148,138.5809,138.6589,27485.0
2022-09-15 10:20:00,142.31,142.31,141.55,141.58,37729.0,138.6979,138.6979,137.9572,137.9864,37729.0
2022-09-15 10:30:00,141.55,141.72,141.38,141.66,51004.0,137.9572,138.1228,137.7915,138.0644,51004.0
2022-09-15 10:40:00,141.66,141.82,141.42,141.46,38793.0,138.0644,138.2203,137.8305,137.8694,38793.0
2022-09-15 10:50:00,141.43,141.45,141.16,141.29,48842.0,137.8402,137.8597,137.5771,137.7038,48842.0
2022-09-15 11:00:00,141.26,141.34,141.12,141.12,45383.0,137.6745,137.7525,137.5381,137.5381,45383.0
2022-09-15 11:10:00,141.12,141.18,140.95,141.07,56215.0,137.5381,137.5965,137.3724,137.4893,56215.0
2022-09-15 11:20:00,141.07,141.32,141.02,141.1,37789.0,137.4893,137.733,137.4406,137.5186,37789.0
2022-09-15 11:30:00,141.17,141.2,141.01,141.05,34334.0,137.5868,137.616,137.4309,137.4698,34334.0
2022-09-15 11:40:00,141.04,141.14,140.93,140.99,29277.0,137.4601,137.5576,137.3529,137.4114,29277.0
2022-09-15 11:50:00,140.99,141.01,140.82,141.0,18673.0,137.4114,137.4309,137.2457,137.4211,18673.0
2022-09-15 12:00:00,141.02,141.18,141.01,141.01,10090.0,137.4406,137.5965,137.4309,137.4309,10090.0
2022-09-15 12:10:00,141.03,141.35,140.92,141.23,33782.0,137.4504,137.7622,137.3431,137.6453,33782.0
2022-09-15 12:20:00,141.15,141.22,140.98,141.11,32432.0,137.5673,137.6355,137.4016,137.5283,32432.0
2022-09-15 12:30:00,141.1,141.22,141.08,141.19,24220.0,137.5186,137.6355,137.4991,137.6063,24220.0
2022-09-15 12:40:00,141.16,141.16,141.02,141.13,15917.0,137.5771,137.5771,137.4406,137.5478,15917.0
2022-09-15 12:50:00,141.11,141.24,141.02,141.22,44843.0,137.5283,137.655,137.4406,137.6355,44843.0
2022-09-15 13:00:00,141.24,141.95,141.21,141.69,55920.0,137.655,138.347,137.6258,138.0936,55920.0
2022-09-15 13:10:00,141.71,141.84,141.64,141.79,18360.0,138.1131,138.2398,138.0449,138.1911,18360.0
2022-09-15 13:20:00,141.79,141.82,141.55,141.61,19453.0,138.1911,138.2203,137.9572,138.0156,19453.0
2022-09-15 13:30:00,141.61,141.76,141.49,141.62,20444.0,138.0156,138.1618,137.8987,138.0254,20444.0
2022-09-15 13:40:00,141.6,141.78,141.56,141.73,39781.0,138.0059,138.1813,137.9669,138.1326,39781.0
2022-09-15 13:50:00,141.72,141.72,141.44,141.55,33185.0,138.1228,138.1228,137.8499,137.9572,33185.0
2022-09-15 14:00:00,141.54,141.54,140.95,141.13,45593.0,137.9474,137.9474,137.3724,137.5478,45593.0
2022-09-15 14:10:00,141.15,141.35,141.08,141.35,54212.0,137.5673,137.7622,137.4991,137.7622,54212.0
2022-09-15 14:20:00,141.34,141.4,141.22,141.33,23644.0,137.7525,137.811,137.6355,137.7427,23644.0
2022-09-15 14:30:00,141.32,141.44,141.17,141.38,30267.0,137.733,137.8499,137.5868,137.7915,30267.0
2022-09-15 14:40:00,141.37,141.41,141.08,141.16,38680.0,137.7817,137.8207,137.4991,137.5771,38680.0
2022-09-15 14:50:00,141.19,141.37,141.17,141.33,63807.0,137.6063,137.7817,137.5868,137.7427,63807.0
2022-09-15 15:00:00,141.29,141.37,141.2,141.24,36761.0,137.7038,137.7817,137.616,137.655,36761.0
2022-09-15 15:10:00,141.25,141.28,141.06,141.22,60957.0,137.6648,137.694,137.4796,137.6355,60957.0
2022-09-15 15:20:00,141.23,141.34,141.08,141.24,59007.0,137.6453,137.7525,137.4991,137.655,59007.0
2022-09-15 15:30:00,141.22,141.3,141.09,141.22,75150.0,137.6355,137.7135,137.5088,137.6355,75150.0
2022-09-15 15:40:00,141.24,141.54,141.16,141.38,193540.0,137.655,137.9474,137.5771,137.7915,193540.0
2022-09-15 15:50:00,141.42,141.59,140.89,141.02,408267.0,137.8305,137.9961,137.3139,137.4406,408267.0
2022-09-16 09:30:00,138.21,138.88,137.5,138.64,1189694.0,134.7019,135.3549,134.01,135.121,1189694.0
2022-09-16 09:40:00,138.69,139.12,138.18,138.66,123419.0,135.1697,135.5888,134.6727,135.1405,123419.0
2022-09-16 09:50:00,138.63,139.16,138.52,139.16,54121.0,135.1113,135.6278,135.0041,135.6278,54121.0
2022-09-16 10:00:00,139.2,139.36,138.99,139.03,57827.0,135.6668,135.8227,135.4621,135.5011,57827.0
2022-09-16 10:10:00,139.0,139.07,138.39,138.8,69540.0,135.4719,135.5401,134.8774,135.277,69540.0
2022-09-16 10:20:00,138.78,139.18,138.72,138.74,53682.0,135.2575,135.6473,135.199,135.2185,53682.0
2022-09-16 10:30:00,138.72,139.3,138.72,139.0,60563.0,135.199,135.7643,135.199,135.4719,60563.0
2022-09-16 10:40:00,138.95,139.2,138.63,138.71,41347.0,135.4231,135.6668,135.1113,135.1892,41347.0
2022-09-16 10:50:00,138.67,138.8,138.47,138.64,47227.0,135.1503,135.277,134.9553,135.121,47227.0
2022-09-16 11:00:00,138.63,139.26,138.48,139.06,49887.0,135.1113,135.7253,134.9651,135.5304,49887.0
2022-09-16 11:10:00,139.01,139.52,138.9,139.52,32877.0,135.4816,135.9787,135.3744,135.9787,32877.0
2022-09-16 11:20:00,139.51,139.54,139.1,139.28,72946.0,135.9689,135.9982,135.5693,135.7448,72946.0
2022-09-16 11:30:00,139.27,139.47,138.99,139.03,20521.0,135.735,135.93,135.4621,135.5011,20521.0
2022-09-16 11:40:00,139.08,139.42,139.06,139.36,24055.0,135.5498,135.8812,135.5304,135.8227,24055.0
2022-09-16 11:50:00,139.39,139.61,139.17,139.56,46767.0,135.852,136.0664,135.6376,136.0177,46767.0
2022-09-16 12:00:00,139.56,140.0,139.32,139.73,68993.0,136.0177,136.4465,135.7838,136.1834,68993.0
2022-09-16 12:10:00,139.7,139.79,139.36,139.45,37929.0,136.1541,136.2418,135.8227,135.9105,37929.0
2022-09-16 12:20:00,139.45,139.48,139.03,139.03,32804.0,135.9105,135.9397,135.5011,135.5011,32804.0
2022-09-16 12:30:00,139.03,139.18,138.93,139.17,25936.0,135.5011,135.6473,135.4037,135.6376,25936.0
2022-09-16 12:40:00,139.18,139.56,139.15,139.55,38201.0,135.6473,136.0177,135.6181,136.0079,38201.0
2022-09-16 12:50:00,139.58,139.75,139.45,139.46,103772.0,136.0372,136.2028,135.9105,135.9202,103772.0
2022-09-16 13:00:00,139.44,139.48,139.19,139.42,34433.0,135.9007,135.9397,135.6571,135.8812,34433.0
2022-09-16 13:10:00,139.43,139.43,139.2,139.2,30633.0,135.891,135.891,135.6668,135.6668,30633.0
2022-09-16 13:20:00,139.18,139.27,139.02,139.2,26800.0,135.6473,135.735,135.4914,135.6668,26800.0
2022-09-16 13:30:00,139.17,139.4,139.1,139.28,42591.0,135.6376,135.8617,135.5693,135.7448,42591.0
2022-09-16 13:40:00,139.32,139.44,139.21,139.26,35623.0,135.7838,135.9007,135.6765,135.7253,35623.0
2022-09-16 13:50:00,139.25,139.31,139.01,139.02,34686.0,135.7155,135.774,135.4816,135.4914,34686.0
2022-09-16 14:00:00,139.02,139.19,138.97,139.19,25994.0,135.4914,135.6571,135.4426,135.6571,25994.0
2022-09-16 14:10:00,139.19,139.55,139.19,139.4,88556.0,135.6571,136.0079,135.6571,135.8617,88556.0
2022-09-16 14:20:00,139.42,140.04,139.42,139.91,90618.0,135.8812,136.4855,135.8812,136.3588,90618.0
2022-09-16 14:30:00,139.93,140.05,139.68,140.03,38223.0,136.3783,136.4952,136.1346,136.4757,38223.0
2022-09-16 14:40:00,140.03,140.59,139.94,140.5,41150.0,136.4757,137.0215,136.388,136.9338,41150.0
2022-09-16 14:50:00,140.49,140.57,140.24,140.27,96516.0,136.9241,137.002,136.6804,136.7096,96516.0
2022-09-16 15:00:00,140.28,140.57,140.14,140.47,38387.0,136.7194,137.002,136.5829,136.9046,38387.0
2022-09-16 15:10:00,140.47,140.47,139.87,139.94,175946.0,136.9046,136.9046,136.3198,136.388,175946.0
2022-09-16 15:20:00,139.95,140.27,139.73,139.84,67344.0,136.3978,136.7096,136.1834,136.2906,67344.0
2022-09-16 15:30:00,139.85,140.05,139.57,140.03,68185.0,136.3003,136.4952,136.0274,136.4757,68185.0
2022-09-16 15:40:00,140.06,140.26,139.96,140.26,204908.0,136.505,136.6999,136.4075,136.6999,204908.0
2022-09-16 15:50:00,140.24,140.24,139.39,139.95,548355.0,136.6804,136.6804,135.852,136.3978,548355.0
2022-09-19 09:30:00,139.0,139.93,138.82,139.14,70299.0,135.4719,136.3783,135.2964,135.6083,70299.0
2022-09-19 09:40:00,139.18,139.57,139.17,139.44,29179.0,135.6473,136.0274,135.6376,135.9007,29179.0
2022-09-19 09:50:00,139.42,139.69,139.32,139.64,25373.0,135.8812,136.1444,135.7838,136.0956,25373.0
2022-09-19 10:00:00,139.61,139.61,138.95,139.13,30619.0,136.0664,136.0664,135.4231,135.5986,30619.0
2022-09-19 10:10:00,139.13,139.43,138.95,138.95,37472.0,135.5986,135.891,135.4231,135.4231,37472.0
2022-09-19 10:20:00,138.95,139.13,138.88,139.08,53944.0,135.4231,135.5986,135.3549,135.5498,53944.0
2022-09-19 10:30:00,139.08,139.48,138.96,139.37,86184.0,135.5498,135.9397,135.4329,135.8325,86184.0
2022-09-19 10:40:00,139.35,139.71,139.24,139.55,164820.0,135.813,136.1639,135.7058,136.0079,164820.0
2022-09-19 10:50:00,139.53,139.77,139.46,139.63,39220.0,135.9884,136.2223,135.9202,136.0859,39220.0
2022-09-19 11:00:00,139.66,139.97,139.5,139.9,48357.0,136.1151,136.4173,135.9592,136.349,48357.0
2022-09-19 11:10:00,139.91,139.95,139.69,139.78,53746.0,136.3588,136.3978,136.1444,136.2321,53746.0
2022-09-19 11:20:00,139.78,139.79,139.28,139.4,56376.0,136.2321,136.2418,135.7448,135.8617,56376.0
2022-09-19 11:30:00,139.4,139.4,139.12,139.22,56660.0,135.8617,135.8617,135.5888,135.6863,56660.0
2022-09-19 11:40:00,139.2,139.32,139.14,139.3,38694.0,135.6668,135.7838,135.6083,135.7643,38694.0
2022-09-19 11:50:00,139.29,139.34,139.1,139.26,29976.0,135.7545,135.8032,135.5693,135.7253,29976.0
2022-09-19 12:00:00,139.27,139.34,139.09,139.24,23578.0,135.735,135.8032,135.5596,135.7058,23578.0
2022-09-19 12:10:00,139.22,139.27,139.11,139.2,36930.0,135.6863,135.735,135.5791,135.6668,36930.0
2022-09-19 12:20:00,139.17,139.25,139.08,139.16,38952.0,135.6376,135.7155,135.5498,135.6278,38952.0
2022-09-19 12:30:00,139.14,139.7,139.11,139.61,76390.0,135.6083,136.1541,135.5791,136.0664,76390.0
2022-09-19 12:40:00,139.61,139.62,139.42,139.5,20335.0,136.0664,136.0761,135.8812,135.9592,20335.0
2022-09-19 12:50:00,139.53,139.78,139.53,139.78,17685.0,135.9884,136.2321,135.9884,136.2321,17685.0
2022-09-19 13:00:00,139.79,139.79,139.63,139.66,20073.0,136.2418,136.2418,136.0859,136.1151,20073.0
2022-09-19 13:10:00,139.67,139.68,139.41,139.53,36105.0,136.1249,136.1346,135.8715,135.9884,36105.0
2022-09-19 13:20:00,139.54,139.69,139.4,139.68,17168.0,135.9982,136.1444,135.8617,136.1346,17168.0
2022-09-19 13:30:00,139.67,139.68,139.41,139.6,27800.0,136.1249,136.1346,135.8715,136.0567,27800.0
2022-09-19 13:40:00,139.57,139.78,139.57,139.7,31032.0,136.0274,136.2321,136.0274,136.1541,31032.0
2022-09-19 13:50:00,139.71,139.77,139.57,139.6,15017.0,136.1639,136.2223,136.0274,136.0567,15017.0
2022-09-19 14:00:00,139.6,139.68,139.56,139.68,28760.0,136.0567,136.1346,136.0177,136.1346,28760.0
2022-09-19 14:10:00,139.68,139.79,139.56,139.63,18430.0,136.1346,136.2418,136.0177,136.0859,18430.0
2022-09-19 14:20:00,139.62,139.67,139.45,139.6,23090.0,136.0761,136.1249,135.9105,136.0567,23090.0
2022-09-19 14:30:00,139.59,139.76,139.57,139.75,28134.0,136.0469,136.2126,136.0274,136.2028,28134.0
2022-09-19 14:40:00,139.77,139.77,139.54,139.61,18818.0,136.2223,136.2223,135.9982,136.0664,18818.0
2022-09-19 14:50:00,139.61,139.96,139.61,139.95,52471.0,136.0664,136.4075,136.0664,136.3978,52471.0
2022-09-19 15:00:00,139.96,140.26,139.94,140.25,40994.0,136.4075,136.6999,136.388,136.6902,40994.0
2022-09-19 15:10:00,140.29,140.72,140.24,140.5,94535.0,136.7291,137.1482,136.6804,136.9338,94535.0
2022-09-19 15:20:00,140.49,140.66,140.36,140.54,39431.0,136.9241,137.0897,136.7974,136.9728,39431.0
2022-09-19 15:30:00,140.55,140.82,140.55,140.73,46801.0,136.9825,137.2457,136.9825,137.158,46801.0
2022-09-19 15:40:00,140.73,140.75,140.57,140.64,56369.0,137.158,137.1775,137.002,137.0703,56369.0
2022-09-19 15:50:00,140.62,140.83,140.45,140.71,185613.0,137.0508,137.2554,136.8851,137.1385,185613.0
2022-09-20 09:30:00,140.75,141.09,139.61,139.68,80175.0,137.1775,137.5088,136.0664,136.1346,80175.0
2022-09-20 09:40:00,139.71,140.24,139.69,140.13,39403.0,136.1639,136.6804,136.1444,136.5732,39403.0
2022-09-20 09:50:00,140.19,140.35,140.01,140.03,95922.0,136.6317,136.7876,136.4562,136.4757,95922.0
2022-09-20 10:00:00,140.02,140.09,139.61,139.77,57700.0,136.466,136.5342,136.0664,136.2223,57700.0
2022-09-20 10:10:00,139.82,139.93,139.61,139.7,39605.0,136.2711,136.3783,136.0664,136.1541,39605.0
2022-09-20 10:20:00,139.65,139.93,139.63,139.78,20124.0,136.1054,136.3783,136.0859,136.2321,20124.0
2022-09-20 10:30:00,139.79,140.12,139.75,140.07,15894.0,136.2418,136.5635,136.2028,136.5147,15894.0
2022-09-20 10:40:00,140.01,140.41,140.01,140.13,16928.0,136.4562,136.8461,136.4562,136.5732,16928.0
2022-09-20 10:50:00,140.26,140.44,140.22,140.42,10839.0,136.6999,136.8753,136.6609,136.8558,10839.0
2022-09-20 11:00:00,140.37,140.51,140.1,140.34,54183.0,136.8071,136.9436,136.544,136.7779,54183.0
2022-09-20 11:10:00,140.31,140.32,140.14,140.2,24660.0,136.7486,136.7584,136.5829,136.6414,24660.0
2022-09-20 11:20:00,140.17,140.37,140.13,140.28,26095.0,136.6122,136.8071,136.5732,136.7194,26095.0
2022-09-20 11:30:00,140.3,140.45,140.19,140.34,38271.0,136.7389,136.8851,136.6317,136.7779,38271.0
2022-09-20 11:40:00,140.36,140.5,140.25,140.49,15429.0,136.7974,136.9338,136.6902,136.9241,15429.0
2022-09-20 11:50:00,140.5,140.76,140.42,140.56,24407.0,136.9338,137.1872,136.8558,136.9923,24407.0
2022-09-20 12:00:00,140.58,140.82,140.54,140.64,51369.0,137.0118,137.2457,136.9728,137.0703,51369.0
2022-09-20 12:10:00,140.64,140.71,140.49,140.58,51168.0,137.0703,137.1385,136.9241,137.0118,51168.0
2022-09-20 12:20:00,140.58,140.64,140.44,140.5,72250.0,137.0118,137.0703,136.8753,136.9338,72250.0
2022-09-20 12:30:00,140.49,140.69,140.25,140.25,60122.0,136.9241,137.119,136.6902,136.6902,60122.0
2022-09-20 12:40:00,140.27,140.27,140.13,140.18,31791.0,136.7096,136.7096,136.5732,136.6219,31791.0
2022-09-20 12:50:00,140.19,140.35,140.15,140.3,45581.0,136.6317,136.7876,136.5927,136.7389,45581.0
2022-09-20 13:00:00,140.31,140.39,140.11,140.39,42104.0,136.7486,136.8266,136.5537,136.8266,42104.0
2022-09-20 13:10:00,140.37,140.41,140.11,140.12,52151.0,136.8071,136.8461,136.5537,136.5635,52151.0
2022-09-20 13:20:00,140.13,140.35,140.11,140.13,48456.0,136.5732,136.7876,136.5537,136.5732,48456.0
2022-09-20 13:30:00,140.11,140.25,139.85,139.86,76718.0,136.5537,136.6902,136.3003,136.3101,76718.0
2022-09-20 13:40:00,139.86,140.04,139.82,139.92,61075.0,136.3101,136.4855,136.2711,136.3685,61075.0
2022-09-20 13:50:00,139.9,140.09,139.83,140.03,68362.0,136.349,136.5342,136.2808,136.4757,68362.0
2022-09-20 14:00:00,140.04,140.08,139.91,140.02,51935.0,136.4855,136.5245,136.3588,136.466,51935.0
2022-09-20 14:10:00,140.01,140.01,139.87,139.99,43878.0,136.4562,136.4562,136.3198,136.4368,43878.0
2022-09-20 14:20:00,139.99,140.12,139.88,140.0,64561.0,136.4368,136.5635,136.3295,136.4465,64561.0
2022-09-20 14:30:00,140.0,140.03,139.75,139.8,57165.0,136.4465,136.4757,136.2028,136.2516,57165.0
2022-09-20 14:40:00,139.8,140.05,139.3,139.75,84693.0,136.2516,136.4952,135.7643,136.2028,84693.0
2022-09-20 14:50:00,139.73,139.9,139.65,139.81,34948.0,136.1834,136.349,136.1054,136.2613,34948.0
2022-09-20 15:00:00,139.83,139.94,139.67,139.7,60765.0,136.2808,136.388,136.1249,136.1541,60765.0
2022-09-20 15:10:00,139.7,139.88,139.62,139.81,52432.0,136.1541,136.3295,136.0761,136.2613,52432.0
2022-09-20 15:20:00,139.84,139.91,139.79,139.81,38317.0,136.2906,136.3588,136.2418,136.2613,38317.0
2022-09-20 15:30:00,139.81,140.02,139.7,139.97,63369.0,136.2613,136.466,136.1541,136.4173,63369.0
2022-09-20 15:40:00,139.96,140.15,139.94,140.11,75773.0,136.4075,136.5927,136.388,136.5537,75773.0
2022-09-20 15:50:00,140.08,140.15,139.36,139.6,264015.0,136.5245,136.5927,135.8227,136.0567,264015.0
2022-09-21 09:30:00,140.76,140.76,139.33,139.36,84067.0,137.1872,137.1872,135.7935,135.8227,84067.0
2022-09-21 09:40:00,139.4,139.82,139.29,139.78,87579.0,135.8617,136.2711,135.7545,136.2321,87579.0
2022-09-21 09:50:00,139.81,139.89,139.71,139.8,102809.0,136.2613,136.3393,136.1639,136.2516,102809.0
2022-09-21 10:00:00,139.81,140.03,139.71,139.82,73670.0,136.2613,136.4757,136.1639,136.2711,73670.0
2022-09-21 10:10:00,139.82,139.89,139.56,139.58,72367.0,136.2711,136.3393,136.0177,136.0372,72367.0
2022-09-21 10:20:00,139.59,139.61,139.27,139.58,40900.0,136.0469,136.0664,135.735,136.0372,40900.0
2022-09-21 10:30:00,139.58,139.59,138.93,138.95,65471.0,136.0372,136.0469,135.4037,135.4231,65471.0
2022-09-21 10:40:00,138.9,139.28,138.63,139.28,46621.0,135.3744,135.7448,135.1113,135.7448,46621.0
2022-09-21 10:50:00,139.29,139.42,139.26,139.34,21171.0,135.7545,135.8812,135.7253,135.8032,21171.0
2022-09-21 11:00:00,139.35,139.43,139.15,139.34,20794.0,135.813,135.891,135.6181,135.8032,20794.0
2022-09-21 11:10:00,139.33,139.38,139.1,139.1,21067.0,135.7935,135.8422,135.5693,135.5693,21067.0
2022-09-21 11:20:00,139.12,139.57,139.08,139.45,19856.0,135.5888,136.0274,135.5498,135.9105,19856.0
2022-09-21 11:30:00,139.45,139.55,139.36,139.43,17582.0,135.9105,136.0079,135.8227,135.891,17582.0
2022-09-21 11:40:00,139.42,139.54,139.35,139.36,15815.0,135.8812,135.9982,135.813,135.8227,15815.0
2022-09-21 11:50:00,139.35,139.51,139.35,139.4,17679.0,135.813,135.9689,135.813,135.8617,17679.0
2022-09-21 12:00:00,139.39,139.52,139.32,139.48,18006.0,135.852,135.9787,135.7838,135.9397,18006.0
2022-09-21 12:10:00,139.45,139.59,139.18,139.34,33034.0,135.9105,136.0469,135.6473,135.8032,33034.0
2022-09-21 12:20:00,139.34,139.45,139.22,139.39,20358.0,135.8032,135.9105,135.6863,135.852,20358.0
2022-09-21 12:30:00,139.39,139.47,139.31,139.31,15889.0,135.852,135.93,135.774,135.774,15889.0
2022-09-21 12:40:00,139.32,139.48,139.3,139.37,19095.0,135.7838,135.9397,135.7643,135.8325,19095.0
2022-09-21 12:50:00,139.37,139.42,139.21,139.34,16102.0,135.8325,135.8812,135.6765,135.8032,16102.0
2022-09-21 13:00:00,139.34,139.41,139.21,139.41,17645.0,135.8032,135.8715,135.6765,135.8715,17645.0
2022-09-21 13:10:00,139.41,139.52,139.3,139.31,19677.0,135.8715,135.9787,135.7643,135.774,19677.0
2022-09-21 13:20:00,139.32,139.39,139.25,139.39,21995.0,135.7838,135.852,135.7155,135.852,21995.0
2022-09-21 13:30:00,139.41,139.54,139.36,139.43,17104.0,135.8715,135.9982,135.8227,135.891,17104.0
2022-09-21 13:40:00,139.44,139.52,139.36,139.44,17650.0,135.9007,135.9787,135.8227,135.9007,17650.0
2022-09-21 13:50:00,139.45,139.64,139.4,139.63,17607.0,135.9105,136.0956,135.8617,136.0859,17607.0
2022-09-21 14:00:00,139.65,139.65,137.57,138.65,127510.0,136.1054,136.1054,134.0782,135.1308,127510.0
2022-09-21 14:10:00,138.58,138.8,138.23,138.63,88714.0,135.0625,135.277,134.7214,135.1113,88714.0
2022-09-21 14:20:00,138.6,138.95,138.51,138.8,72017.0,135.082,135.4231,134.9943,135.277,72017.0
2022-09-21 14:30:00,138.75,139.7,138.41,139.1,111800.0,135.2282,136.1541,134.8969,135.5693,111800.0
2022-09-21 14:40:00,139.2,140.87,138.91,139.9,60746.0,135.6668,137.2944,135.3842,136.349,60746.0
2022-09-21 14:50:00,139.87,140.25,139.47,140.14,48304.0,136.3198,136.6902,135.93,136.5829,48304.0
2022-09-21 15:00:00,140.19,140.3,139.54,139.54,44456.0,136.6317,136.7389,135.9982,135.9982,44456.0
2022-09-21 15:10:00,139.45,139.88,138.88,139.22,80431.0,135.9105,136.3295,135.3549,135.6863,80431.0
2022-09-21 15:20:00,139.17,139.24,138.74,138.82,129979.0,135.6376,135.7058,135.2185,135.2964,129979.0
2022-09-21 15:30:00,138.8,138.8,137.63,137.75,189661.0,135.277,135.277,134.1367,134.2536,189661.0
2022-09-21 15:40:00,137.74,138.07,137.21,137.43,141446.0,134.2439,134.5655,133.7273,133.9417,141446.0
2022-09-21 15:50:00,137.46,137.71,136.67,136.76,357307.0,133.971,134.2146,133.201,133.2887,357307.0
2022-09-22 09:30:00,136.57,136.57,135.41,135.58,132744.0,133.1036,133.1036,131.973,132.1387,132744.0
2022-09-22 09:40:00,135.56,135.88,135.38,135.74,76143.0,132.1192,132.4311,131.9438,132.2946,76143.0
2022-09-22 09:50:00,135.75,136.05,135.46,135.81,146114.0,132.3044,132.5968,132.0217,132.3628,146114.0
2022-09-22 10:00:00,135.81,135.98,135.53,135.94,78428.0,132.3628,132.5285,132.09,132.4895,78428.0
2022-09-22 10:10:00,135.92,135.92,135.56,135.56,111723.0,132.4701,132.4701,132.1192,132.1192,111723.0
2022-09-22 10:20:00,135.56,135.77,135.39,135.65,50832.0,132.1192,132.3239,131.9535,132.2069,50832.0
2022-09-22 10:30:00,135.67,136.12,135.41,135.92,59195.0,132.2264,132.665,131.973,132.4701,59195.0
2022-09-22 10:40:00,135.92,136.04,135.67,135.83,32139.0,132.4701,132.587,132.2264,132.3823,32139.0
2022-09-22 10:50:00,135.84,135.86,135.4,135.48,27147.0,132.3921,132.4116,131.9633,132.0412,27147.0
2022-09-22 11:00:00,135.47,135.55,135.17,135.24,74067.0,132.0315,132.1094,131.7391,131.8073,74067.0
2022-09-22 11:10:00,135.24,135.38,134.87,134.9,168600.0,131.8073,131.9438,131.4467,131.4759,168600.0
2022-09-22 11:20:00,134.92,134.98,134.24,134.61,135096.0,131.4954,131.5539,130.8327,131.1933,135096.0
2022-09-22 11:30:00,134.63,134.8,134.42,134.62,74497.0,131.2128,131.3785,131.0081,131.2031,74497.0
2022-09-22 11:40:00,134.61,134.7,134.1,134.69,62205.0,131.1933,131.281,130.6963,131.2713,62205.0
2022-09-22 11:50:00,134.69,134.89,134.27,134.41,69757.0,131.2713,131.4662,130.8619,130.9984,69757.0
2022-09-22 12:00:00,134.43,134.63,134.28,134.55,57843.0,131.0179,131.2128,130.8717,131.1348,57843.0
2022-09-22 12:10:00,134.56,134.68,134.35,134.64,54909.0,131.1446,131.2615,130.9399,131.2225,54909.0
2022-09-22 12:20:00,134.63,134.99,134.56,134.78,44324.0,131.2128,131.5637,131.1446,131.359,44324.0
2022-09-22 12:30:00,134.81,135.03,134.61,134.94,23810.0,131.3882,131.6026,131.1933,131.5149,23810.0
2022-09-22 12:40:00,134.96,135.16,134.87,134.92,30852.0,131.5344,131.7293,131.4467,131.4954,30852.0
2022-09-22 12:50:00,134.91,135.2,134.86,134.91,21016.0,131.4857,131.7683,131.437,131.4857,21016.0
2022-09-22 13:00:00,134.9,134.96,134.63,134.71,30743.0,131.4759,131.5344,131.2128,131.2908,30743.0
2022-09-22 13:10:00,134.69,134.77,134.29,134.5,47159.0,131.2713,131.3492,130.8814,131.0861,47159.0
2022-09-22 13:20:00,134.49,134.69,134.43,134.64,40677.0,131.0764,131.2713,131.0179,131.2225,40677.0
2022-09-22 13:30:00,134.66,134.71,134.42,134.55,59281.0,131.242,131.2908,131.0081,131.1348,59281.0
2022-09-22 13:40:00,134.57,134.89,134.55,134.78,37641.0,131.1543,131.4662,131.1348,131.359,37641.0
2022-09-22 13:50:00,134.77,135.03,134.77,134.84,18812.0,131.3492,131.6026,131.3492,131.4175,18812.0
2022-09-22 14:00:00,134.84,134.95,134.75,134.79,21462.0,131.4175,131.5247,131.3298,131.3687,21462.0
2022-09-22 14:10:00,134.75,134.81,134.6,134.65,31581.0,131.3298,131.3882,131.1836,131.2323,31581.0
2022-09-22 14:20:00,134.68,134.83,134.49,134.79,28588.0,131.2615,131.4077,131.0764,131.3687,28588.0
2022-09-22 14:30:00,134.78,134.88,134.65,134.87,32593.0,131.359,131.4565,131.2323,131.4467,32593.0
2022-09-22 14:40:00,134.88,134.88,134.63,134.75,26015.0,131.4565,131.4565,131.2128,131.3298,26015.0
2022-09-22 14:50:00,134.8,135.15,134.79,134.97,32230.0,131.3785,131.7196,131.3687,131.5442,32230.0
2022-09-22 15:00:00,134.97,135.28,134.97,135.11,43209.0,131.5442,131.8463,131.5442,131.6806,43209.0
2022-09-22 15:10:00,135.12,135.47,135.12,135.26,36379.0,131.6904,132.0315,131.6904,131.8268,36379.0
2022-09-22 15:20:00,135.25,135.47,135.12,135.45,70719.0,131.8171,132.0315,131.6904,132.012,70719.0
2022-09-22 15:30:00,135.47,135.71,135.42,135.51,56201.0,132.0315,132.2654,131.9827,132.0705,56201.0
2022-09-22 15:40:00,135.51,135.93,135.29,135.84,95464.0,132.0705,132.4798,131.856,132.3921,95464.0
2022-09-22 15:50:00,135.82,135.82,134.85,135.06,328852.0,132.3726,132.3726,131.4272,131.6319,328852.0
2022-09-23 09:30:00,133.72,133.77,131.44,132.28,403268.0,130.3259,130.3746,128.1038,128.9224,403268.0
2022-09-23 09:40:00,132.3,133.01,132.26,132.32,260602.0,128.9419,129.6339,128.903,128.9614,260602.0
2022-09-23 09:50:00,132.4,132.57,131.73,132.35,118406.0,129.0394,129.2051,128.3864,128.9907,118406.0
2022-09-23 10:00:00,132.36,133.0,132.36,132.99,149959.0,129.0004,129.6242,129.0004,129.6144,149959.0
2022-09-23 10:10:00,132.97,133.49,132.85,133.06,76758.0,129.5949,130.1017,129.478,129.6826,76758.0
2022-09-23 10:20:00,133.04,133.2,132.71,133.16,47093.0,129.6632,129.8191,129.3415,129.7801,47093.0
2022-09-23 10:30:00,133.1,133.1,132.36,132.4,112710.0,129.7216,129.7216,129.0004,129.0394,112710.0
2022-09-23 10:40:00,132.4,132.61,132.22,132.23,70656.0,129.0394,129.2441,128.864,128.8737,70656.0
2022-09-23 10:50:00,132.22,132.44,131.97,132.05,57516.0,128.864,129.0784,128.6203,128.6983,57516.0
2022-09-23 11:00:00,132.08,132.2,131.82,131.91,88083.0,128.7275,128.8445,128.4741,128.5618,88083.0
2022-09-23 11:10:00,131.89,131.91,131.49,131.72,94123.0,128.5423,128.5618,128.1525,128.3767,94123.0
2022-09-23 11:20:00,131.72,131.79,131.45,131.48,108992.0,128.3767,128.4449,128.1135,128.1428,108992.0
2022-09-23 11:30:00,131.48,131.56,130.95,130.98,93355.0,128.1428,128.2207,127.6262,127.6554,93355.0
2022-09-23 11:40:00,130.96,131.5,130.82,131.5,88040.0,127.636,128.1622,127.4995,128.1622,88040.0
2022-09-23 11:50:00,131.5,131.71,131.11,131.11,61364.0,128.1622,128.3669,127.7821,127.7821,61364.0
2022-09-23 12:00:00,131.11,131.29,130.89,131.14,69209.0,127.7821,127.9576,127.5677,127.8114,69209.0
2022-09-23 12:10:00,131.15,131.48,130.95,131.46,48729.0,127.8211,128.1428,127.6262,128.1233,48729.0
2022-09-23 12:20:00,131.46,131.74,131.42,131.51,43690.0,128.1233,128.3962,128.0843,128.172,43690.0
2022-09-23 12:30:00,131.52,131.8,131.5,131.69,37492.0,128.1817,128.4546,128.1622,128.3474,37492.0
2022-09-23 12:40:00,131.7,131.96,131.58,131.93,37762.0,128.3572,128.6106,128.2402,128.5813,37762.0
2022-09-23 12:50:00,131.96,132.25,131.91,132.22,27951.0,128.6106,128.8932,128.5618,128.864,27951.0
2022-09-23 13:00:00,132.25,132.52,132.2,132.45,30107.0,128.8932,129.1564,128.8445,129.0881,30107.0
2022-09-23 13:10:00,132.47,132.71,132.4,132.7,77196.0,129.1076,129.3415,129.0394,129.3318,77196.0
2022-09-23 13:20:00,132.65,132.65,132.0,132.03,24759.0,129.2831,129.2831,128.6496,128.6788,24759.0
2022-09-23 13:30:00,132.09,132.18,131.93,132.09,50211.0,128.7373,128.825,128.5813,128.7373,50211.0
2022-09-23 13:40:00,132.09,132.48,132.05,132.39,31528.0,128.7373,129.1174,128.6983,129.0297,31528.0
2022-09-23 13:50:00,132.42,132.62,132.36,132.57,32516.0,129.0589,129.2538,129.0004,129.2051,32516.0
2022-09-23 14:00:00,132.56,132.56,132.14,132.16,37270.0,129.1953,129.1953,128.786,128.8055,37270.0
2022-09-23 14:10:00,132.17,132.24,131.56,131.56,42792.0,128.8152,128.8835,128.2207,128.2207,42792.0
2022-09-23 14:20:00,131.54,131.56,131.09,131.22,199660.0,128.2012,128.2207,127.7627,127.8894,199660.0
2022-09-23 14:30:00,131.24,131.25,130.76,130.86,87864.0,127.9088,127.9186,127.441,127.5385,87864.0
2022-09-23 14:40:00,130.84,131.01,130.71,130.72,88430.0,127.519,127.6847,127.3923,127.402,88430.0
2022-09-23 14:50:00,130.68,130.72,130.43,130.53,81287.0,127.3631,127.402,127.1194,127.2169,81287.0
2022-09-23 15:00:00,130.53,131.8,130.51,131.42,104054.0,127.2169,128.4546,127.1974,128.0843,104054.0
2022-09-23 15:10:00,131.43,131.7,131.21,131.43,73178.0,128.094,128.3572,127.8796,128.094,73178.0
2022-09-23 15:20:00,131.41,131.56,131.24,131.47,69494.0,128.0745,128.2207,127.9088,128.133,69494.0
2022-09-23 15:30:00,131.45,131.97,131.44,131.92,60422.0,128.1135,128.6203,128.1038,128.5716,60422.0
2022-09-23 15:40:00,131.94,132.41,131.87,132.05,99057.0,128.5911,129.0491,128.5229,128.6983,99057.0
2022-09-23 15:50:00,132.08,132.43,131.85,132.34,316414.0,128.7275,129.0686,128.5034,128.9809,316414.0
2022-09-26 09:30:00,131.6,132.2,131.31,131.37,249829.0,128.2597,128.8445,127.9771,128.0355,249829.0
2022-09-26 09:40:00,131.36,132.26,131.08,132.24,79384.0,128.0258,128.903,127.7529,128.8835,79384.0
2022-09-26 09:50:00,132.24,132.7,131.95,132.28,45346.0,128.8835,129.3318,128.6008,128.9224,45346.0
2022-09-26 10:00:00,132.29,132.59,131.74,131.8,51079.0,128.9322,129.2246,128.3962,128.4546,51079.0
2022-09-26 10:10:00,131.8,132.67,131.63,132.59,56792.0,128.4546,129.3025,128.2889,129.2246,56792.0
2022-09-26 10:20:00,132.62,133.04,132.6,132.96,66277.0,129.2538,129.6632,129.2343,129.5852,66277.0
2022-09-26 10:30:00,132.95,133.0,132.22,132.28,39546.0,129.5754,129.6242,128.864,128.9224,39546.0
2022-09-26 10:40:00,132.34,132.34,131.86,131.97,56045.0,128.9809,128.9809,128.5131,128.6203,56045.0
2022-09-26 10:50:00,131.99,132.5,131.81,132.32,57196.0,128.6398,129.1369,128.4644,128.9614,57196.0
2022-09-26 11:00:00,132.32,132.54,131.78,131.8,42041.0,128.9614,129.1758,128.4351,128.4546,42041.0
2022-09-26 11:10:00,131.8,131.92,131.47,131.87,90281.0,128.4546,128.5716,128.133,128.5229,90281.0
2022-09-26 11:20:00,131.87,132.05,131.72,131.73,34113.0,128.5229,128.6983,128.3767,128.3864,34113.0
2022-09-26 11:30:00,131.76,131.92,131.55,131.62,70951.0,128.4156,128.5716,128.211,128.2792,70951.0
2022-09-26 11:40:00,131.6,131.86,131.02,131.39,146644.0,128.2597,128.5131,127.6944,128.055,146644.0
2022-09-26 11:50:00,131.39,131.82,131.13,131.61,94569.0,128.055,128.4741,127.8016,128.2695,94569.0
2022-09-26 12:00:00,131.6,131.9,131.35,131.72,80153.0,128.2597,128.5521,128.0161,128.3767,80153.0
2022-09-26 12:10:00,131.76,131.96,131.63,131.63,44044.0,128.4156,128.6106,128.2889,128.2889,44044.0
2022-09-26 12:20:00,131.63,131.71,131.35,131.53,51771.0,128.2889,128.3669,128.0161,128.1915,51771.0
2022-09-26 12:30:00,131.51,131.98,131.51,131.92,44908.0,128.172,128.6301,128.172,128.5716,44908.0
2022-09-26 12:40:00,131.93,132.07,131.81,132.0,34352.0,128.5813,128.7178,128.4644,128.6496,34352.0
2022-09-26 12:50:00,131.98,132.21,131.93,132.07,46552.0,128.6301,128.8542,128.5813,128.7178,46552.0
2022-09-26 13:00:00,132.07,132.2,131.91,131.96,46368.0,128.7178,128.8445,128.5618,128.6106,46368.0
2022-09-26 13:10:00,131.97,131.97,131.51,131.66,32289.0,128.6203,128.6203,128.172,128.3182,32289.0
2022-09-26 13:20:00,131.73,131.9,131.64,131.89,32948.0,128.3864,128.5521,128.2987,128.5423,32948.0
2022-09-26 13:30:00,131.9,132.07,131.64,131.64,49563.0,128.5521,128.7178,128.2987,128.2987,49563.0
2022-09-26 13:40:00,131.65,132.08,131.55,131.86,44301.0,128.3084,128.7275,128.211,128.5131,44301.0
2022-09-26 13:50:00,131.86,132.03,131.74,131.76,24528.0,128.5131,128.6788,128.3962,128.4156,24528.0
2022-09-26 14:00:00,131.74,132.13,131.73,132.07,56949.0,128.3962,128.7763,128.3864,128.7178,56949.0
2022-09-26 14:10:00,132.06,132.32,131.98,132.28,47948.0,128.708,128.9614,128.6301,128.9224,47948.0
2022-09-26 14:20:00,132.26,132.55,131.94,131.98,55577.0,128.903,129.1856,128.5911,128.6301,55577.0
2022-09-26 14:30:00,131.99,132.07,131.82,132.04,32451.0,128.6398,128.7178,128.4741,128.6885,32451.0
2022-09-26 14:40:00,132.07,132.35,131.96,132.3,52941.0,128.7178,128.9907,128.6106,128.9419,52941.0
2022-09-26 14:50:00,132.34,132.66,132.29,132.47,51694.0,128.9809,129.2928,128.9322,129.1076,51694.0
2022-09-26 15:00:00,132.45,132.87,132.41,132.7,91416.0,129.0881,129.4975,129.0491,129.3318,91416.0
2022-09-26 15:10:00,132.71,132.75,132.32,132.64,27381.0,129.3415,129.3805,128.9614,129.2733,27381.0
2022-09-26 15:20:00,132.66,132.66,132.4,132.5,53114.0,129.2928,129.2928,129.0394,129.1369,53114.0
2022-09-26 15:30:00,132.5,132.55,132.23,132.28,65218.0,129.1369,129.1856,128.8737,128.9224,65218.0
2022-09-26 15:40:00,132.26,132.75,132.23,132.71,103827.0,128.903,129.3805,128.8737,129.3415,103827.0
2022-09-26 15:50:00,132.73,133.13,132.2,132.34,313037.0,129.361,129.7509,128.8445,128.9809,313037.0
2022-09-27 09:30:00,132.56,133.65,132.32,133.13,162562.0,129.1953,130.2577,128.9614,129.7509,162562.0
2022-09-27 09:40:00,133.18,133.98,133.18,133.31,89118.0,129.7996,130.5793,129.7996,129.9263,89118.0
2022-09-27 09:50:00,133.35,133.54,132.91,132.99,40568.0,129.9653,130.1505,129.5365,129.6144,40568.0
2022-09-27 10:00:00,133.05,133.14,132.06,132.19,33491.0,129.6729,129.7606,128.708,128.8347,33491.0
2022-09-27 10:10:00,132.27,132.84,132.26,132.79,75751.0,128.9127,129.4682,128.903,129.4195,75751.0
2022-09-27 10:20:00,132.75,133.17,132.74,132.86,45018.0,129.3805,129.7899,129.3708,129.4877,45018.0
2022-09-27 10:30:00,132.94,133.47,132.93,133.27,30314.0,129.5657,130.0822,129.5559,129.8873,30314.0
2022-09-27 10:40:00,133.31,133.88,133.19,133.69,27475.0,129.9263,130.4818,129.8094,130.2967,27475.0
2022-09-27 10:50:00,133.66,133.84,133.51,133.58,31518.0,130.2674,130.4429,130.1212,130.1895,31518.0
2022-09-27 11:00:00,133.63,133.63,133.15,133.59,35240.0,130.2382,130.2382,129.7704,130.1992,35240.0
2022-09-27 11:10:00,133.62,133.63,133.14,133.28,28386.0,130.2284,130.2382,129.7606,129.8971,28386.0
2022-09-27 11:20:00,133.32,133.34,132.44,132.63,50700.0,129.9361,129.9555,129.0784,129.2636,50700.0
2022-09-27 11:30:00,132.65,132.98,132.46,132.8,31381.0,129.2831,129.6047,129.0979,129.4292,31381.0
2022-09-27 11:40:00,132.8,132.99,132.71,132.88,34275.0,129.4292,129.6144,129.3415,129.5072,34275.0
2022-09-27 11:50:00,132.89,133.03,132.58,132.58,24357.0,129.517,129.6534,129.2148,129.2148,24357.0
2022-09-27 12:00:00,132.58,132.67,132.47,132.56,25361.0,129.2148,129.3025,129.1076,129.1953,25361.0
2022-09-27 12:10:00,132.53,132.53,132.06,132.1,33432.0,129.1661,129.1661,128.708,128.747,33432.0
2022-09-27 12:20:00,132.09,132.5,132.06,132.35,36758.0,128.7373,129.1369,128.708,128.9907,36758.0
2022-09-27 12:30:00,132.37,132.47,132.16,132.22,28130.0,129.0102,129.1076,128.8055,128.864,28130.0
2022-09-27 12:40:00,132.18,132.35,132.08,132.3,28958.0,128.825,128.9907,128.7275,128.9419,28958.0
2022-09-27 12:50:00,132.32,132.42,132.02,132.25,24534.0,128.9614,129.0589,128.669,128.8932,24534.0
2022-09-27 13:00:00,132.23,132.3,131.94,132.11,61142.0,128.8737,128.9419,128.5911,128.7568,61142.0
2022-09-27 13:10:00,132.11,132.22,131.9,132.16,40772.0,128.7568,128.864,128.5521,128.8055,40772.0
2022-09-27 13:20:00,132.17,132.35,132.11,132.25,20129.0,128.8152,128.9907,128.7568,128.8932,20129.0
2022-09-27 13:30:00,132.26,132.5,132.23,132.34,59432.0,128.903,129.1369,128.8737,128.9809,59432.0
2022-09-27 13:40:00,132.32,132.33,132.04,132.04,39346.0,128.9614,128.9712,128.6885,128.6885,39346.0
2022-09-27 13:50:00,132.04,132.19,131.73,132.02,50101.0,128.6885,128.8347,128.3864,128.669,50101.0
2022-09-27 14:00:00,132.02,132.35,131.96,132.21,29465.0,128.669,128.9907,128.6106,128.8542,29465.0
2022-09-27 14:10:00,132.21,132.24,131.81,131.81,35223.0,128.8542,128.8835,128.4644,128.4644,35223.0
2022-09-27 14:20:00,131.77,132.15,131.75,132.1,92125.0,128.4254,128.7957,128.4059,128.747,92125.0
2022-09-27 14:30:00,132.11,132.58,132.06,132.54,54206.0,128.7568,129.2148,128.708,129.1758,54206.0
2022-09-27 14:40:00,132.56,132.79,132.4,132.76,48556.0,129.1953,129.4195,129.0394,129.3903,48556.0
2022-09-27 14:50:00,132.75,132.79,132.4,132.41,37093.0,129.3805,129.4195,129.0394,129.0491,37093.0
2022-09-27 15:00:00,132.42,132.56,132.05,132.53,86332.0,129.0589,129.1953,128.6983,129.1661,86332.0
2022-09-27 15:10:00,132.52,132.67,132.37,132.64,140662.0,129.1564,129.3025,129.0102,129.2733,140662.0
2022-09-27 15:20:00,132.61,132.65,132.3,132.46,183426.0,129.2441,129.2831,128.9419,129.0979,183426.0
2022-09-27 15:30:00,132.47,132.61,132.33,132.56,199838.0,129.1076,129.2441,128.9712,129.1953,199838.0
2022-09-27 15:40:00,132.54,132.82,132.23,132.49,162032.0,129.1758,129.4487,128.8737,129.1271,162032.0
2022-09-27 15:50:00,132.48,132.83,132.44,132.68,212794.0,129.1174,129.4585,129.0784,129.3123,212794.0
2022-09-28 09:30:00,134.46,134.46,133.28,133.84,151222.0,131.0471,131.0471,129.8971,130.4429,151222.0
2022-09-28 09:40:00,133.91,134.21,133.6,133.9,142293.0,130.5111,130.8035,130.2089,130.5013,142293.0
2022-09-28 09:50:00,133.93,134.02,133.66,133.8,52319.0,130.5306,130.6183,130.2674,130.4039,52319.0
2022-09-28 10:00:00,133.82,134.35,133.64,133.67,72475.0,130.4234,130.9399,130.2479,130.2772,72475.0
2022-09-28 10:10:00,133.67,134.18,133.54,134.13,102806.0,130.2772,130.7742,130.1505,130.7255,102806.0
2022-09-28 10:20:00,134.12,134.89,133.92,134.86,160196.0,130.7157,131.4662,130.5208,131.437,160196.0
2022-09-28 10:30:00,134.91,135.12,134.57,134.88,55838.0,131.4857,131.6904,131.1543,131.4565,55838.0
2022-09-28 10:40:00,134.89,135.46,134.88,135.26,51299.0,131.4662,132.0217,131.4565,131.8268,51299.0
2022-09-28 10:50:00,135.3,135.3,134.87,134.97,39842.0,131.8658,131.8658,131.4467,131.5442,39842.0
2022-09-28 11:00:00,134.96,135.24,134.92,134.95,48160.0,131.5344,131.8073,131.4954,131.5247,48160.0
2022-09-28 11:10:00,134.94,135.14,134.92,135.05,44079.0,131.5149,131.7099,131.4954,131.6221,44079.0
2022-09-28 11:20:00,135.01,135.51,134.98,135.24,70716.0,131.5832,132.0705,131.5539,131.8073,70716.0
2022-09-28 11:30:00,135.23,135.44,135.12,135.25,52797.0,131.7976,132.0022,131.6904,131.8171,52797.0
2022-09-28 11:40:00,135.28,135.29,134.96,135.21,48125.0,131.8463,131.856,131.5344,131.7781,48125.0
2022-09-28 11:50:00,135.23,135.45,135.15,135.4,27593.0,131.7976,132.012,131.7196,131.9633,27593.0
2022-09-28 12:00:00,135.43,135.76,135.35,135.66,54688.0,131.9925,132.3141,131.9145,132.2167,54688.0
2022-09-28 12:10:00,135.65,135.99,135.62,135.93,31689.0,132.2069,132.5383,132.1777,132.4798,31689.0
2022-09-28 12:20:00,135.91,135.94,135.74,135.8,33209.0,132.4603,132.4895,132.2946,132.3531,33209.0
2022-09-28 12:30:00,135.81,135.86,135.65,135.68,32302.0,132.3628,132.4116,132.2069,132.2361,32302.0
2022-09-28 12:40:00,135.68,136.01,135.61,135.82,48962.0,132.2361,132.5578,132.1679,132.3726,48962.0
2022-09-28 12:50:00,135.81,136.03,135.74,135.94,29216.0,132.3628,132.5773,132.2946,132.4895,29216.0
2022-09-28 13:00:00,135.93,136.33,135.75,136.31,36557.0,132.4798,132.8697,132.3044,132.8502,36557.0
2022-09-28 13:10:00,136.28,136.68,136.21,136.67,48233.0,132.8209,133.2108,132.7527,133.201,48233.0
2022-09-28 13:20:00,136.67,136.71,136.46,136.62,40158.0,133.201,133.24,132.9964,133.1523,40158.0
2022-09-28 13:30:00,136.68,136.71,136.05,136.1,92903.0,133.2108,133.24,132.5968,132.6455,92903.0
2022-09-28 13:40:00,136.1,136.36,136.05,136.19,46759.0,132.6455,132.8989,132.5968,132.7332,46759.0
2022-09-28 13:50:00,136.2,136.26,136.07,136.18,71405.0,132.7429,132.8014,132.6162,132.7235,71405.0
2022-09-28 14:00:00,136.18,136.36,136.04,136.25,69793.0,132.7235,132.8989,132.587,132.7917,69793.0
2022-09-28 14:10:00,136.25,136.26,135.9,135.92,53938.0,132.7917,132.8014,132.4506,132.4701,53938.0
2022-09-28 14:20:00,135.93,136.03,135.63,135.94,60846.0,132.4798,132.5773,132.1874,132.4895,60846.0
2022-09-28 14:30:00,135.96,136.22,135.89,136.18,38794.0,132.509,132.7624,132.4408,132.7235,38794.0
2022-09-28 14:40:00,136.19,136.2,135.72,135.86,42644.0,132.7332,132.7429,132.2751,132.4116,42644.0
2022-09-28 14:50:00,135.87,136.02,135.87,135.95,28124.0,132.4213,132.5675,132.4213,132.4993,28124.0
2022-09-28 15:00:00,135.96,136.14,135.87,136.06,77715.0,132.509,132.6845,132.4213,132.6065,77715.0
2022-09-28 15:10:00,136.05,136.19,135.88,135.97,65806.0,132.5968,132.7332,132.4311,132.5188,65806.0
2022-09-28 15:20:00,135.98,135.99,135.67,135.69,66333.0,132.5285,132.5383,132.2264,132.2459,66333.0
2022-09-28 15:30:00,135.68,136.14,135.68,135.88,80566.0,132.2361,132.6845,132.2361,132.4311,80566.0
2022-09-28 15:40:00,135.88,136.08,135.84,136.05,181595.0,132.4311,132.626,132.3921,132.5968,181595.0
2022-09-28 15:50:00,136.05,136.21,135.47,135.54,313613.0,132.5968,132.7527,132.0315,132.0997,313613.0
2022-09-29 09:30:00,135.48,135.48,134.44,134.53,176157.0,132.0412,132.0412,131.0276,131.1153,176157.0
2022-09-29 09:40:00,134.59,134.76,133.45,134.12,169123.0,131.1738,131.3395,130.0628,130.7157,169123.0
2022-09-29 09:50:00,134.13,134.63,133.9,134.04,147964.0,130.7255,131.2128,130.5013,130.6378,147964.0
2022-09-29 10:00:00,134.08,134.11,132.96,133.0,50598.0,130.6768,130.706,129.5852,129.6242,50598.0
2022-09-29 10:10:00,132.98,133.82,132.98,133.62,243640.0,129.6047,130.4234,129.6047,130.2284,243640.0
2022-09-29 10:20:00,133.62,133.87,133.5,133.64,108215.0,130.2284,130.4721,130.1115,130.2479,108215.0
2022-09-29 10:30:00,133.67,134.2,133.56,133.77,92552.0,130.2772,130.7937,130.17,130.3746,92552.0
2022-09-29 10:40:00,133.69,134.17,133.68,134.08,67614.0,130.2967,130.7645,130.2869,130.6768,67614.0
2022-09-29 10:50:00,134.08,134.27,133.99,134.07,55095.0,130.6768,130.8619,130.589,130.667,55095.0
2022-09-29 11:00:00,134.07,134.3,133.89,134.16,213173.0,130.667,130.8912,130.4916,130.7547,213173.0
2022-09-29 11:10:00,134.13,134.16,133.81,133.89,78436.0,130.7255,130.7547,130.4136,130.4916,78436.0
2022-09-29 11:20:00,133.87,134.05,133.48,133.89,136326.0,130.4721,130.6475,130.092,130.4916,136326.0
2022-09-29 11:30:00,133.83,134.0,133.45,133.48,83058.0,130.4331,130.5988,130.0628,130.092,83058.0
2022-09-29 11:40:00,133.47,134.0,133.32,133.85,29660.0,130.0822,130.5988,129.9361,130.4526,29660.0
2022-09-29 11:50:00,133.82,134.0,133.76,133.84,26505.0,130.4234,130.5988,130.3649,130.4429,26505.0
2022-09-29 12:00:00,133.83,133.91,133.71,133.72,23322.0,130.4331,130.5111,130.3162,130.3259,23322.0
2022-09-29 12:10:00,133.71,133.8,133.47,133.47,63304.0,130.3162,130.4039,130.0822,130.0822,63304.0
2022-09-29 12:20:00,133.46,133.61,133.41,133.45,34294.0,130.0725,130.2187,130.0238,130.0628,34294.0
2022-09-29 12:30:00,133.44,133.72,133.41,133.66,44300.0,130.053,130.3259,130.0238,130.2674,44300.0
2022-09-29 12:40:00,133.66,133.89,133.54,133.73,34770.0,130.2674,130.4916,130.1505,130.3356,34770.0
2022-09-29 12:50:00,133.71,133.91,133.48,133.64,71983.0,130.3162,130.5111,130.092,130.2479,71983.0
2022-09-29 13:00:00,133.66,133.98,133.62,133.97,127943.0,130.2674,130.5793,130.2284,130.5696,127943.0
2022-09-29 13:10:00,133.94,134.16,133.93,134.0,57550.0,130.5403,130.7547,130.5306,130.5988,57550.0
2022-09-29 13:20:00,134.0,134.22,133.93,134.07,35990.0,130.5988,130.8132,130.5306,130.667,35990.0
2022-09-29 13:30:00,134.05,134.16,133.95,133.97,38363.0,130.6475,130.7547,130.5501,130.5696,38363.0
2022-09-29 13:40:00,133.97,134.02,133.87,133.9,33297.0,130.5696,130.6183,130.4721,130.5013,33297.0
2022-09-29 13:50:00,133.92,134.0,133.47,133.47,36987.0,130.5208,130.5988,130.0822,130.0822,36987.0
2022-09-29 14:00:00,133.47,133.69,133.46,133.6,55020.0,130.0822,130.2967,130.0725,130.2089,55020.0
2022-09-29 14:10:00,133.6,133.69,133.48,133.49,63010.0,130.2089,130.2967,130.092,130.1017,63010.0
2022-09-29 14:20:00,133.51,134.02,133.51,133.97,104069.0,130.1212,130.6183,130.1212,130.5696,104069.0
2022-09-29 14:30:00,133.97,134.23,133.95,134.18,47042.0,130.5696,130.823,130.5501,130.7742,47042.0
2022-09-29 14:40:00,134.2,134.23,133.85,133.88,55219.0,130.7937,130.823,130.4526,130.4818,55219.0
2022-09-29 14:50:00,133.88,133.88,133.58,133.59,28749.0,130.4818,130.4818,130.1895,130.1992,28749.0
2022-09-29 15:00:00,133.58,133.9,133.55,133.81,159350.0,130.1895,130.5013,130.1602,130.4136,159350.0
2022-09-29 15:10:00,133.77,134.28,133.77,134.14,55679.0,130.3746,130.8717,130.3746,130.7352,55679.0
2022-09-29 15:20:00,134.13,134.23,133.8,133.91,62960.0,130.7255,130.823,130.4039,130.5111,62960.0
2022-09-29 15:30:00,133.9,134.61,133.9,134.5,85265.0,130.5013,131.1933,130.5013,131.0861,85265.0
2022-09-29 15:40:00,134.52,134.65,134.21,134.6,135137.0,131.1056,131.2323,130.8035,131.1836,135137.0
2022-09-29 15:50:00,134.64,134.77,134.44,134.64,390040.0,131.2225,131.3492,131.0276,131.2225,390040.0
2022-09-30 09:30:00,134.8,135.19,134.07,134.39,74768.0,131.3785,131.7586,130.667,130.9789,74768.0
2022-09-30 09:40:00,134.44,134.94,134.26,134.63,45372.0,131.0276,131.5149,130.8522,131.2128,45372.0
2022-09-30 09:50:00,134.65,135.71,134.6,135.65,67558.0,131.2323,132.2654,131.1836,132.2069,67558.0
2022-09-30 10:00:00,135.65,135.71,134.83,135.06,161784.0,132.2069,132.2654,131.4077,131.6319,161784.0
2022-09-30 10:10:00,135.1,135.38,134.94,135.36,356101.0,131.6709,131.9438,131.5149,131.9243,356101.0
2022-09-30 10:20:00,135.32,135.32,134.41,135.07,76006.0,131.8853,131.8853,130.9984,131.6416,76006.0
2022-09-30 10:30:00,135.06,135.65,134.99,135.54,30190.0,131.6319,132.2069,131.5637,132.0997,30190.0
2022-09-30 10:40:00,135.54,135.57,134.95,135.07,35597.0,132.0997,132.1289,131.5247,131.6416,35597.0
2022-09-30 10:50:00,135.05,135.32,134.99,135.25,58248.0,131.6221,131.8853,131.5637,131.8171,58248.0
2022-09-30 11:00:00,135.27,136.07,135.05,135.98,41084.0,131.8366,132.6162,131.6221,132.5285,41084.0
2022-09-30 11:10:00,136.01,136.2,135.68,135.73,84815.0,132.5578,132.7429,132.2361,132.2849,84815.0
2022-09-30 11:20:00,135.75,135.9,135.5,135.56,68231.0,132.3044,132.4506,132.0607,132.1192,68231.0
2022-09-30 11:30:00,135.53,135.79,135.29,135.73,59221.0,132.09,132.3434,131.856,132.2849,59221.0
2022-09-30 11:40:00,135.72,135.8,135.03,135.12,40267.0,132.2751,132.3531,131.6026,131.6904,40267.0
2022-09-30 11:50:00,135.08,135.09,134.77,134.95,143428.0,131.6514,131.6611,131.3492,131.5247,143428.0
2022-09-30 12:00:00,134.95,135.14,134.86,135.0,49228.0,131.5247,131.7099,131.437,131.5734,49228.0
2022-09-30 12:10:00,134.99,135.02,134.61,134.69,100419.0,131.5637,131.5929,131.1933,131.2713,100419.0
2022-09-30 12:20:00,134.65,135.18,134.61,134.97,65413.0,131.2323,131.7488,131.1933,131.5442,65413.0
2022-09-30 12:30:00,134.97,135.16,134.85,135.05,25634.0,131.5442,131.7293,131.4272,131.6221,25634.0
2022-09-30 12:40:00,135.09,135.2,135.03,135.03,24649.0,131.6611,131.7683,131.6026,131.6026,24649.0
2022-09-30 12:50:00,135.04,135.11,134.9,134.93,27626.0,131.6124,131.6806,131.4759,131.5052,27626.0
2022-09-30 13:00:00,134.93,135.05,134.87,135.0,71157.0,131.5052,131.6221,131.4467,131.5734,71157.0
2022-09-30 13:10:00,135.03,135.15,134.95,135.03,29150.0,131.6026,131.7196,131.5247,131.6026,29150.0
2022-09-30 13:20:00,135.03,135.14,134.98,135.07,21924.0,131.6026,131.7099,131.5539,131.6416,21924.0
2022-09-30 13:30:00,135.09,135.1,134.81,134.83,60952.0,131.6611,131.6709,131.3882,131.4077,60952.0
2022-09-30 13:40:00,134.8,134.84,134.65,134.68,39346.0,131.3785,131.4175,131.2323,131.2615,39346.0
2022-09-30 13:50:00,134.68,135.12,134.65,135.03,48699.0,131.2615,131.6904,131.2323,131.6026,48699.0
2022-09-30 14:00:00,135.04,135.18,134.95,135.05,31868.0,131.6124,131.7488,131.5247,131.6221,31868.0
2022-09-30 14:10:00,135.01,135.24,134.95,135.08,34527.0,131.5832,131.8073,131.5247,131.6514,34527.0
2022-09-30 14:20:00,135.06,135.15,134.78,134.93,35464.0,131.6319,131.7196,131.359,131.5052,35464.0
2022-09-30 14:30:00,134.92,135.18,134.91,135.03,40510.0,131.4954,131.7488,131.4857,131.6026,40510.0
2022-09-30 14:40:00,135.04,135.04,134.64,134.78,54103.0,131.6124,131.6124,131.2225,131.359,54103.0
2022-09-30 14:50:00,134.81,134.94,134.69,134.74,58074.0,131.3882,131.5149,131.2713,131.32,58074.0
2022-09-30 15:00:00,134.69,135.22,134.64,135.02,51041.0,131.2713,131.7878,131.2225,131.5929,51041.0
2022-09-30 15:10:00,135.04,135.18,134.65,134.84,50042.0,131.6124,131.7488,131.2323,131.4175,50042.0
2022-09-30 15:20:00,134.85,134.95,134.46,134.77,69740.0,131.4272,131.5247,131.0471,131.3492,69740.0
2022-09-30 15:30:00,134.82,135.05,134.39,134.59,87482.0,131.398,131.6221,130.9789,131.1738,87482.0
2022-09-30 15:40:00,134.59,134.99,134.58,134.87,149683.0,131.1738,131.5637,131.1641,131.4467,149683.0
2022-09-30 15:50:00,134.87,134.89,133.97,134.16,584984.0,131.4467,131.4662,130.5696,130.7547,584984.0
2022-10-03 09:30:00,136.25,137.92,136.12,137.73,179141.0,132.7917,134.4193,132.665,134.2341,179141.0
2022-10-03 09:40:00,137.81,138.19,137.5,137.5,139985.0,134.3121,134.6824,134.01,134.01,139985.0
2022-10-03 09:50:00,137.52,137.7,136.75,137.07,82299.0,134.0294,134.2049,133.279,133.5909,82299.0
2022-10-03 10:00:00,137.04,137.8,137.02,137.41,92113.0,133.5616,134.3023,133.5421,133.9222,92113.0
2022-10-03 10:10:00,137.49,137.69,137.42,137.55,53859.0,134.0002,134.1951,133.932,134.0587,53859.0
2022-10-03 10:20:00,137.55,137.77,137.45,137.5,112805.0,134.0587,134.2731,133.9612,134.01,112805.0
2022-10-03 10:30:00,137.49,137.77,137.36,137.77,139411.0,134.0002,134.2731,133.8735,134.2731,139411.0
2022-10-03 10:40:00,137.77,138.03,137.48,137.99,72195.0,134.2731,134.5265,133.9905,134.4875,72195.0
2022-10-03 10:50:00,137.94,138.01,137.38,137.43,73425.0,134.4388,134.507,133.893,133.9417,73425.0
2022-10-03 11:00:00,137.49,137.72,137.38,137.72,52499.0,134.0002,134.2244,133.893,134.2244,52499.0
2022-10-03 11:10:00,137.72,137.97,137.65,137.83,56367.0,134.2244,134.468,134.1561,134.3316,56367.0
2022-10-03 11:20:00,137.81,137.98,137.69,137.72,99715.0,134.3121,134.4778,134.1951,134.2244,99715.0
2022-10-03 11:30:00,137.72,137.89,137.45,137.59,29709.0,134.2244,134.3901,133.9612,134.0977,29709.0
2022-10-03 11:40:00,137.61,137.87,137.48,137.83,47841.0,134.1172,134.3706,133.9905,134.3316,47841.0
2022-10-03 11:50:00,137.87,137.95,137.58,137.69,35112.0,134.3706,134.4485,134.0879,134.1951,35112.0
2022-10-03 12:00:00,137.72,137.83,137.52,137.71,52967.0,134.2244,134.3316,134.0294,134.2146,52967.0
2022-10-03 12:10:00,137.72,137.96,137.6,137.96,51346.0,134.2244,134.4583,134.1074,134.4583,51346.0
2022-10-03 12:20:00,137.96,138.25,137.89,138.03,77367.0,134.4583,134.7409,134.3901,134.5265,77367.0
2022-10-03 12:30:00,138.03,138.23,137.97,138.18,73953.0,134.5265,134.7214,134.468,134.6727,73953.0
2022-10-03 12:40:00,138.23,138.23,137.98,138.04,43910.0,134.7214,134.7214,134.4778,134.5362,43910.0
2022-10-03 12:50:00,138.05,138.18,137.9,138.18,43656.0,134.546,134.6727,134.3998,134.6727,43656.0
2022-10-03 13:00:00,138.22,138.3,138.02,138.26,31550.0,134.7117,134.7896,134.5168,134.7507,31550.0
2022-10-03 13:10:00,138.25,138.52,138.2,138.4,42204.0,134.7409,135.0041,134.6922,134.8871,42204.0
2022-10-03 13:20:00,138.4,139.12,138.37,139.09,86172.0,134.8871,135.5888,134.8579,135.5596,86172.0
2022-10-03 13:30:00,139.11,139.76,139.11,139.56,122402.0,135.5791,136.2126,135.5791,136.0177,122402.0
2022-10-03 13:40:00,139.61,139.87,139.58,139.62,72969.0,136.0664,136.3198,136.0372,136.0761,72969.0
2022-10-03 13:50:00,139.62,139.62,139.25,139.28,34818.0,136.0761,136.0761,135.7155,135.7448,34818.0
2022-10-03 14:00:00,139.28,139.6,139.23,139.56,52246.0,135.7448,136.0567,135.696,136.0177,52246.0
2022-10-03 14:10:00,139.59,139.88,139.55,139.56,54346.0,136.0469,136.3295,136.0079,136.0177,54346.0
2022-10-03 14:20:00,139.58,139.63,139.21,139.59,62214.0,136.0372,136.0859,135.6765,136.0469,62214.0
2022-10-03 14:30:00,139.59,139.67,139.47,139.53,52498.0,136.0469,136.1249,135.93,135.9884,52498.0
2022-10-03 14:40:00,139.5,139.66,139.47,139.57,46121.0,135.9592,136.1151,135.93,136.0274,46121.0
2022-10-03 14:50:00,139.56,139.64,139.35,139.35,40293.0,136.0177,136.0956,135.813,135.813,40293.0
2022-10-03 15:00:00,139.35,139.59,139.17,139.45,68526.0,135.813,136.0469,135.6376,135.9105,68526.0
2022-10-03 15:10:00,139.44,139.46,139.02,139.19,66040.0,135.9007,135.9202,135.4914,135.6571,66040.0
2022-10-03 15:20:00,139.22,139.39,139.1,139.34,77913.0,135.6863,135.852,135.5693,135.8032,77913.0
2022-10-03 15:30:00,139.32,139.62,139.32,139.42,118110.0,135.7838,136.0761,135.7838,135.8812,118110.0
2022-10-03 15:40:00,139.42,139.47,138.99,139.06,126748.0,135.8812,135.93,135.4621,135.5304,126748.0
2022-10-03 15:50:00,139.07,139.19,138.75,138.93,342774.0,135.5401,135.6571,135.2282,135.4037,342774.0
2022-10-04 09:30:00,139.78,141.29,139.56,140.89,167939.0,136.2321,137.7038,136.0177,137.3139,167939.0
2022-10-04 09:40:00,140.91,141.24,140.52,141.16,45795.0,137.3334,137.655,136.9533,137.5771,45795.0
2022-10-04 09:50:00,141.17,141.45,140.97,141.45,46266.0,137.5868,137.8597,137.3919,137.8597,46266.0
2022-10-04 10:00:00,141.45,141.73,141.33,141.38,32763.0,137.8597,138.1326,137.7427,137.7915,32763.0
2022-10-04 10:10:00,141.4,141.63,141.26,141.58,38520.0,137.811,138.0351,137.6745,137.9864,38520.0
2022-10-04 10:20:00,141.54,141.91,141.44,141.77,35857.0,137.9474,138.308,137.8499,138.1716,35857.0
2022-10-04 10:30:00,141.78,142.16,141.7,142.07,92412.0,138.1813,138.5517,138.1033,138.464,92412.0
2022-10-04 10:40:00,142.11,142.19,141.72,141.81,59454.0,138.5029,138.5809,138.1228,138.2106,59454.0
2022-10-04 10:50:00,141.8,142.0,141.52,142.0,81632.0,138.2008,138.3957,137.9279,138.3957,81632.0
2022-10-04 11:00:00,142.0,142.46,141.73,142.37,85130.0,138.3957,138.8441,138.1326,138.7563,85130.0
2022-10-04 11:10:00,142.37,142.52,142.1,142.37,73981.0,138.7563,138.9025,138.4932,138.7563,73981.0
2022-10-04 11:20:00,142.35,142.68,142.33,142.46,59012.0,138.7368,139.0585,138.7174,138.8441,59012.0
2022-10-04 11:30:00,142.49,142.61,142.24,142.38,35796.0,138.8733,138.9903,138.6296,138.7661,35796.0
2022-10-04 11:40:00,142.41,142.44,142.04,142.12,63651.0,138.7953,138.8246,138.4347,138.5127,63651.0
2022-10-04 11:50:00,142.13,142.21,141.96,142.1,72307.0,138.5224,138.6004,138.3567,138.4932,72307.0
2022-10-04 12:00:00,142.11,142.14,141.72,142.12,88882.0,138.5029,138.5322,138.1228,138.5127,88882.0
2022-10-04 12:10:00,142.1,142.43,142.07,142.22,57699.0,138.4932,138.8148,138.464,138.6101,57699.0
2022-10-04 12:20:00,142.23,142.53,142.07,142.43,40123.0,138.6199,138.9123,138.464,138.8148,40123.0
2022-10-04 12:30:00,142.48,142.55,142.4,142.46,18475.0,138.8635,138.9318,138.7856,138.8441,18475.0
2022-10-04 12:40:00,142.45,142.46,142.23,142.29,39655.0,138.8343,138.8441,138.6199,138.6784,39655.0
2022-10-04 12:50:00,142.29,142.31,142.11,142.24,18756.0,138.6784,138.6979,138.5029,138.6296,18756.0
2022-10-04 13:00:00,142.23,142.35,141.95,142.13,86829.0,138.6199,138.7368,138.347,138.5224,86829.0
2022-10-04 13:10:00,142.13,142.16,141.7,141.77,101350.0,138.5224,138.5517,138.1033,138.1716,101350.0
2022-10-04 13:20:00,141.75,142.02,141.71,142.02,34959.0,138.1521,138.4152,138.1131,138.4152,34959.0
2022-10-04 13:30:00,142.02,142.07,141.86,141.95,28760.0,138.4152,138.464,138.2593,138.347,28760.0
2022-10-04 13:40:00,141.93,142.15,141.92,142.05,33621.0,138.3275,138.5419,138.3178,138.4445,33621.0
2022-10-04 13:50:00,142.04,142.29,141.88,142.11,50661.0,138.4347,138.6784,138.2788,138.5029,50661.0
2022-10-04 14:00:00,142.12,142.17,141.83,141.88,33487.0,138.5127,138.5614,138.23,138.2788,33487.0
2022-10-04 14:10:00,141.85,141.95,141.68,141.7,77334.0,138.2495,138.347,138.0839,138.1033,77334.0
2022-10-04 14:20:00,141.72,141.72,141.41,141.42,78021.0,138.1228,138.1228,137.8207,137.8305,78021.0
2022-10-04 14:30:00,141.42,141.67,141.41,141.48,130593.0,137.8305,138.0741,137.8207,137.8889,130593.0
2022-10-04 14:40:00,141.48,141.63,141.4,141.62,149431.0,137.8889,138.0351,137.811,138.0254,149431.0
2022-10-04 14:50:00,141.63,141.96,141.61,141.83,53061.0,138.0351,138.3567,138.0156,138.23,53061.0
2022-10-04 15:00:00,141.84,141.84,141.67,141.71,58361.0,138.2398,138.2398,138.0741,138.1131,58361.0
2022-10-04 15:10:00,141.7,141.82,141.58,141.71,82181.0,138.1033,138.2203,137.9864,138.1131,82181.0
2022-10-04 15:20:00,141.71,141.96,141.68,141.91,107109.0,138.1131,138.3567,138.0839,138.308,107109.0
2022-10-04 15:30:00,141.91,142.15,141.68,142.06,87984.0,138.308,138.5419,138.0839,138.4542,87984.0
2022-10-04 15:40:00,142.05,142.07,141.66,141.67,152440.0,138.4445,138.464,138.0644,138.0741,152440.0
2022-10-04 15:50:00,141.64,142.69,141.64,142.57,455258.0,138.0449,139.0682,138.0449,138.9513,455258.0
2022-10-05 09:30:00,140.3,140.9,139.44,140.75,226295.0,136.7389,137.3237,135.9007,137.1775,226295.0
2022-10-05 09:40:00,140.79,140.93,139.74,139.84,119590.0,137.2164,137.3529,136.1931,136.2906,119590.0
2022-10-05 09:50:00,139.84,140.14,139.69,139.79,49917.0,136.2906,136.5829,136.1444,136.2418,49917.0
2022-10-05 10:00:00,139.79,139.81,138.51,138.51,106431.0,136.2418,136.2613,134.9943,134.9943,106431.0
2022-10-05 10:10:00,138.55,138.7,138.0,138.15,120029.0,135.0333,135.1795,134.4973,134.6435,120029.0
2022-10-05 10:20:00,138.13,138.64,138.12,138.41,59847.0,134.624,135.121,134.6142,134.8969,59847.0
2022-10-05 10:30:00,138.4,139.23,138.37,139.12,118701.0,134.8871,135.696,134.8579,135.5888,118701.0
2022-10-05 10:40:00,139.07,139.24,138.96,139.06,31623.0,135.5401,135.7058,135.4329,135.5304,31623.0
2022-10-05 10:50:00,139.08,139.34,138.83,139.05,48735.0,135.5498,135.8032,135.3062,135.5206,48735.0
2022-10-05 11:00:00,139.07,139.64,139.07,139.52,50128.0,135.5401,136.0956,135.5401,135.9787,50128.0
2022-10-05 11:10:00,139.52,139.79,139.45,139.66,54621.0,135.9787,136.2418,135.9105,136.1151,54621.0
2022-10-05 11:20:00,139.66,139.7,139.39,139.49,31266.0,136.1151,136.1541,135.852,135.9494,31266.0
2022-10-05 11:30:00,139.57,139.93,139.44,139.8,32246.0,136.0274,136.3783,135.9007,136.2516,32246.0
2022-10-05 11:40:00,139.81,139.89,139.72,139.76,23396.0,136.2613,136.3393,136.1736,136.2126,23396.0
2022-10-05 11:50:00,139.79,139.93,139.68,139.84,25590.0,136.2418,136.3783,136.1346,136.2906,25590.0
2022-10-05 12:00:00,139.83,140.42,139.63,140.42,40343.0,136.2808,136.8558,136.0859,136.8558,40343.0
2022-10-05 12:10:00,140.42,140.63,140.34,140.47,63498.0,136.8558,137.0605,136.7779,136.9046,63498.0
2022-10-05 12:20:00,140.47,140.48,140.14,140.15,32105.0,136.9046,136.9143,136.5829,136.5927,32105.0
2022-10-05 12:30:00,140.16,140.2,139.84,139.89,62827.0,136.6024,136.6414,136.2906,136.3393,62827.0
2022-10-05 12:40:00,139.89,140.57,139.81,140.56,56697.0,136.3393,137.002,136.2613,136.9923,56697.0
2022-10-05 12:50:00,140.54,140.63,140.4,140.4,20420.0,136.9728,137.0605,136.8363,136.8363,20420.0
2022-10-05 13:00:00,140.4,140.67,140.32,140.55,26363.0,136.8363,137.0995,136.7584,136.9825,26363.0
2022-10-05 13:10:00,140.57,141.1,140.54,141.09,53084.0,137.002,137.5186,136.9728,137.5088,53084.0
2022-10-05 13:20:00,141.14,141.35,140.94,140.94,23627.0,137.5576,137.7622,137.3626,137.3626,23627.0
2022-10-05 13:30:00,140.92,141.0,140.73,141.0,27819.0,137.3431,137.4211,137.158,137.4211,27819.0
2022-10-05 13:40:00,140.96,141.13,140.74,141.12,48075.0,137.3821,137.5478,137.1677,137.5381,48075.0
2022-10-05 13:50:00,141.11,141.16,140.76,140.86,34650.0,137.5283,137.5771,137.1872,137.2847,34650.0
2022-10-05 14:00:00,140.92,141.1,140.8,140.97,34261.0,137.3431,137.5186,137.2262,137.3919,34261.0
2022-10-05 14:10:00,140.95,141.28,140.94,141.28,49008.0,137.3724,137.694,137.3626,137.694,49008.0
2022-10-05 14:20:00,141.26,141.32,141.01,141.15,37047.0,137.6745,137.733,137.4309,137.5673,37047.0
2022-10-05 14:30:00,141.15,141.2,140.89,141.04,32874.0,137.5673,137.616,137.3139,137.4601,32874.0
2022-10-05 14:40:00,141.03,141.32,140.97,141.15,75358.0,137.4504,137.733,137.3919,137.5673,75358.0
2022-10-05 14:50:00,141.14,141.4,141.05,141.38,81283.0,137.5576,137.811,137.4698,137.7915,81283.0
2022-10-05 15:00:00,141.39,141.67,141.39,141.67,51617.0,137.8012,138.0741,137.8012,138.0741,51617.0
2022-10-05 15:10:00,141.68,141.89,141.57,141.8,68993.0,138.0839,138.2885,137.9766,138.2008,68993.0
2022-10-05 15:20:00,141.79,141.81,141.5,141.53,44208.0,138.1911,138.2106,137.9084,137.9377,44208.0
2022-10-05 15:30:00,141.53,141.76,141.41,141.42,69877.0,137.9377,138.1618,137.8207,137.8305,69877.0
2022-10-05 15:40:00,141.42,141.77,141.39,141.62,118509.0,137.8305,138.1716,137.8012,138.0254,118509.0
2022-10-05 15:50:00,141.61,141.61,141.0,141.23,402145.0,138.0156,138.0156,137.4211,137.6453,402145.0
2022-10-06 09:30:00,140.4,141.79,140.2,141.79,162623.0,136.8363,138.1911,136.6414,138.1911,162623.0
2022-10-06 09:40:00,141.78,141.88,141.0,141.05,99157.0,138.1813,138.2788,137.4211,137.4698,99157.0
2022-10-06 09:50:00,141.08,141.24,140.64,140.67,59230.0,137.4991,137.655,137.0703,137.0995,59230.0
2022-10-06 10:00:00,140.69,140.85,140.4,140.53,70207.0,137.119,137.2749,136.8363,136.963,70207.0
2022-10-06 10:10:00,140.5,140.77,140.0,140.6,92391.0,136.9338,137.197,136.4465,137.0313,92391.0
2022-10-06 10:20:00,140.62,140.71,140.4,140.47,55384.0,137.0508,137.1385,136.8363,136.9046,55384.0
2022-10-06 10:30:00,140.5,140.71,140.32,140.52,79434.0,136.9338,137.1385,136.7584,136.9533,79434.0
2022-10-06 10:40:00,140.5,141.01,140.35,140.93,100241.0,136.9338,137.4309,136.7876,137.3529,100241.0
2022-10-06 10:50:00,140.93,140.93,140.47,140.53,100133.0,137.3529,137.3529,136.9046,136.963,100133.0
2022-10-06 11:00:00,140.53,140.62,140.12,140.15,61828.0,136.963,137.0508,136.5635,136.5927,61828.0
2022-10-06 11:10:00,140.19,140.23,139.92,140.12,74435.0,136.6317,136.6707,136.3685,136.5635,74435.0
2022-10-06 11:20:00,140.15,140.29,140.02,140.04,48454.0,136.5927,136.7291,136.466,136.4855,48454.0
2022-10-06 11:30:00,140.05,140.07,139.8,139.84,39137.0,136.4952,136.5147,136.2516,136.2906,39137.0
2022-10-06 11:40:00,139.84,140.24,139.73,140.2,45421.0,136.2906,136.6804,136.1834,136.6414,45421.0
2022-10-06 11:50:00,140.18,140.36,139.93,140.05,43759.0,136.6219,136.7974,136.3783,136.4952,43759.0
2022-10-06 12:00:00,140.05,140.21,139.97,140.11,75458.0,136.4952,136.6512,136.4173,136.5537,75458.0
2022-10-06 12:10:00,140.14,140.16,139.88,139.95,53176.0,136.5829,136.6024,136.3295,136.3978,53176.0
2022-10-06 12:20:00,139.96,140.14,139.86,140.08,52999.0,136.4075,136.5829,136.3101,136.5245,52999.0
2022-10-06 12:30:00,140.09,140.14,139.99,140.13,23260.0,136.5342,136.5829,136.4368,136.5732,23260.0
2022-10-06 12:40:00,140.12,140.57,140.1,140.57,57503.0,136.5635,137.002,136.544,137.002,57503.0
2022-10-06 12:50:00,140.59,140.62,140.45,140.46,23402.0,137.0215,137.0508,136.8851,136.8948,23402.0
2022-10-06 13:00:00,140.46,140.46,139.98,140.07,17831.0,136.8948,136.8948,136.427,136.5147,17831.0
2022-10-06 13:10:00,140.07,140.35,140.06,140.22,18570.0,136.5147,136.7876,136.505,136.6609,18570.0
2022-10-06 13:20:00,140.23,140.26,140.04,140.2,33472.0,136.6707,136.6999,136.4855,136.6414,33472.0
2022-10-06 13:30:00,140.19,140.19,139.66,139.94,61009.0,136.6317,136.6317,136.1151,136.388,61009.0
2022-10-06 13:40:00,139.93,140.15,139.93,140.07,32539.0,136.3783,136.5927,136.3783,136.5147,32539.0
2022-10-06 13:50:00,140.07,140.18,139.98,140.14,35173.0,136.5147,136.6219,136.427,136.5829,35173.0
2022-10-06 14:00:00,140.18,140.18,139.87,139.96,54604.0,136.6219,136.6219,136.3198,136.4075,54604.0
2022-10-06 14:10:00,139.96,139.98,139.77,139.77,41808.0,136.4075,136.427,136.2223,136.2223,41808.0
2022-10-06 14:20:00,139.75,139.81,139.65,139.66,42505.0,136.2028,136.2613,136.1054,136.1151,42505.0
2022-10-06 14:30:00,139.68,139.79,139.4,139.45,48237.0,136.1346,136.2418,135.8617,135.9105,48237.0
2022-10-06 14:40:00,139.42,139.47,139.17,139.22,43392.0,135.8812,135.93,135.6376,135.6863,43392.0
2022-10-06 14:50:00,139.22,139.24,138.97,139.1,101025.0,135.6863,135.7058,135.4426,135.5693,101025.0
2022-10-06 15:00:00,139.12,139.24,138.88,138.99,129650.0,135.5888,135.7058,135.3549,135.4621,129650.0
2022-10-06 15:10:00,139.0,139.24,138.85,139.24,75724.0,135.4719,135.7058,135.3257,135.7058,75724.0
2022-10-06 15:20:00,139.25,139.65,139.24,139.63,87087.0,135.7155,136.1054,135.7058,136.0859,87087.0
2022-10-06 15:30:00,139.64,139.66,139.44,139.61,121250.0,136.0956,136.1151,135.9007,136.0664,121250.0
2022-10-06 15:40:00,139.6,139.75,139.38,139.5,106790.0,136.0567,136.2028,135.8422,135.9592,106790.0
2022-10-06 15:50:00,139.5,139.69,139.24,139.38,266799.0,135.9592,136.1444,135.7058,135.8422,266799.0
2022-10-07 09:30:00,138.88,139.3,138.39,139.16,114324.0,135.3549,135.7643,134.8774,135.6278,114324.0
2022-10-07 09:40:00,139.13,139.13,137.68,138.06,193848.0,135.5986,135.5986,134.1854,134.5557,193848.0
2022-10-07 09:50:00,138.07,138.22,137.78,138.17,48837.0,134.5655,134.7117,134.2828,134.6629,48837.0
2022-10-07 10:00:00,138.12,138.27,137.79,138.24,65696.0,134.6142,134.7604,134.2926,134.7312,65696.0
2022-10-07 10:10:00,138.27,138.49,138.15,138.24,45746.0,134.7604,134.9748,134.6435,134.7312,45746.0
2022-10-07 10:20:00,138.25,138.54,138.22,138.33,37376.0,134.7409,135.0236,134.7117,134.8189,37376.0
2022-10-07 10:30:00,138.33,138.37,138.13,138.19,48523.0,134.8189,134.8579,134.624,134.6824,48523.0
2022-10-07 10:40:00,138.18,138.36,138.12,138.19,61809.0,134.6727,134.8481,134.6142,134.6824,61809.0
2022-10-07 10:50:00,138.19,138.22,137.92,138.04,69905.0,134.6824,134.7117,134.4193,134.5362,69905.0
2022-10-07 11:00:00,138.04,138.07,137.53,137.89,122004.0,134.5362,134.5655,134.0392,134.3901,122004.0
2022-10-07 11:10:00,137.88,138.13,137.87,138.01,65841.0,134.3803,134.624,134.3706,134.507,65841.0
2022-10-07 11:20:00,138.0,138.08,137.53,138.08,114593.0,134.4973,134.5752,134.0392,134.5752,114593.0
2022-10-07 11:30:00,138.14,138.24,137.72,137.77,62412.0,134.6337,134.7312,134.2244,134.2731,62412.0
2022-10-07 11:40:00,137.72,138.14,137.69,138.08,35057.0,134.2244,134.6337,134.1951,134.5752,35057.0
2022-10-07 11:50:00,138.09,138.19,137.99,138.05,23807.0,134.585,134.6824,134.4875,134.546,23807.0
2022-10-07 12:00:00,138.03,138.26,137.99,138.25,19876.0,134.5265,134.7507,134.4875,134.7409,19876.0
2022-10-07 12:10:00,138.25,138.33,137.97,138.15,70326.0,134.7409,134.8189,134.468,134.6435,70326.0
2022-10-07 12:20:00,138.17,138.18,137.88,137.96,54449.0,134.6629,134.6727,134.3803,134.4583,54449.0
2022-10-07 12:30:00,137.92,137.94,137.75,137.9,45588.0,134.4193,134.4388,134.2536,134.3998,45588.0
2022-10-07 12:40:00,137.9,137.9,137.6,137.67,30765.0,134.3998,134.3998,134.1074,134.1756,30765.0
2022-10-07 12:50:00,137.68,137.99,137.6,137.91,57099.0,134.1854,134.4875,134.1074,134.4095,57099.0
2022-10-07 13:00:00,137.89,137.96,137.69,137.75,52485.0,134.3901,134.4583,134.1951,134.2536,52485.0
2022-10-07 13:10:00,137.77,137.87,137.73,137.87,29731.0,134.2731,134.3706,134.2341,134.3706,29731.0
2022-10-07 13:20:00,137.86,137.86,137.6,137.78,63559.0,134.3608,134.3608,134.1074,134.2828,63559.0
2022-10-07 13:30:00,137.76,137.83,137.54,137.82,36558.0,134.2634,134.3316,134.0489,134.3218,36558.0
2022-10-07 13:40:00,137.83,138.11,137.8,137.8,51317.0,134.3316,134.6045,134.3023,134.3023,51317.0
2022-10-07 13:50:00,137.82,137.91,137.57,137.67,58615.0,134.3218,134.4095,134.0782,134.1756,58615.0
2022-10-07 14:00:00,137.66,137.91,137.65,137.76,36578.0,134.1659,134.4095,134.1561,134.2634,36578.0
2022-10-07 14:10:00,137.75,137.83,137.67,137.7,33564.0,134.2536,134.3316,134.1756,134.2049,33564.0
2022-10-07 14:20:00,137.71,137.77,137.54,137.55,40619.0,134.2146,134.2731,134.0489,134.0587,40619.0
2022-10-07 14:30:00,137.52,137.6,137.49,137.52,64379.0,134.0294,134.1074,134.0002,134.0294,64379.0
2022-10-07 14:40:00,137.54,137.58,137.31,137.45,40272.0,134.0489,134.0879,133.8248,133.9612,40272.0
2022-10-07 14:50:00,137.45,137.6,137.37,137.57,38097.0,133.9612,134.1074,133.8833,134.0782,38097.0
2022-10-07 15:00:00,137.57,137.74,137.52,137.53,28780.0,134.0782,134.2439,134.0294,134.0392,28780.0
2022-10-07 15:10:00,137.52,137.6,137.12,137.25,93867.0,134.0294,134.1074,133.6396,133.7663,93867.0
2022-10-07 15:20:00,137.23,137.33,137.05,137.11,83918.0,133.7468,133.8443,133.5714,133.6299,83918.0
2022-10-07 15:30:00,137.11,137.45,137.04,137.38,105855.0,133.6299,133.9612,133.5616,133.893,105855.0
2022-10-07 15:40:00,137.45,137.68,137.43,137.62,135778.0,133.9612,134.1854,133.9417,134.1269,135778.0
2022-10-07 15:50:00,137.63,137.69,137.25,137.6,347776.0,134.1367,134.1951,133.7663,134.1074,347776.0
2022-10-10 09:30:00,137.59,138.22,137.12,137.91,149470.0,134.0977,134.7117,133.6396,134.4095,149470.0
2022-10-10 09:40:00,137.89,138.2,137.55,137.92,61749.0,134.3901,134.6922,134.0587,134.4193,61749.0
2022-10-10 09:50:00,137.94,138.3,137.75,137.94,76034.0,134.4388,134.7896,134.2536,134.4388,76034.0
2022-10-10 10:00:00,137.94,138.6,137.83,138.29,77749.0,134.4388,135.082,134.3316,134.7799,77749.0
2022-10-10 10:10:00,138.31,138.68,138.29,138.6,41359.0,134.7994,135.16,134.7799,135.082,41359.0
2022-10-10 10:20:00,138.64,138.85,138.46,138.75,41836.0,135.121,135.3257,134.9456,135.2282,41836.0
2022-10-10 10:30:00,138.75,138.86,138.15,138.33,59787.0,135.2282,135.3354,134.6435,134.8189,59787.0
2022-10-10 10:40:00,138.29,138.5,138.2,138.36,66853.0,134.7799,134.9846,134.6922,134.8481,66853.0
2022-10-10 10:50:00,138.32,138.37,138.0,138.3,72832.0,134.8091,134.8579,134.4973,134.7896,72832.0
2022-10-10 11:00:00,138.28,138.36,138.03,138.29,75778.0,134.7702,134.8481,134.5265,134.7799,75778.0
2022-10-10 11:10:00,138.28,138.54,137.93,137.96,78819.0,134.7702,135.0236,134.429,134.4583,78819.0
2022-10-10 11:20:00,137.92,138.51,137.85,138.05,86648.0,134.4193,134.9943,134.3511,134.546,86648.0
2022-10-10 11:30:00,138.03,138.09,137.84,137.89,17428.0,134.5265,134.585,134.3413,134.3901,17428.0
2022-10-10 11:40:00,137.88,138.12,137.74,138.03,24271.0,134.3803,134.6142,134.2439,134.5265,24271.0
2022-10-10 11:50:00,138.02,138.27,137.96,138.0,30309.0,134.5168,134.7604,134.4583,134.4973,30309.0
2022-10-10 12:00:00,137.96,138.15,137.93,138.12,16306.0,134.4583,134.6435,134.429,134.6142,16306.0
2022-10-10 12:10:00,138.13,138.15,137.93,138.03,20165.0,134.624,134.6435,134.429,134.5265,20165.0
2022-10-10 12:20:00,138.01,138.01,137.65,137.67,25789.0,134.507,134.507,134.1561,134.1756,25789.0
2022-10-10 12:30:00,137.65,137.69,137.45,137.49,33914.0,134.1561,134.1951,133.9612,134.0002,33914.0
2022-10-10 12:40:00,137.5,137.66,137.31,137.39,35031.0,134.01,134.1659,133.8248,133.9027,35031.0
2022-10-10 12:50:00,137.44,137.62,137.29,137.46,27347.0,133.9515,134.1269,133.8053,133.971,27347.0
2022-10-10 13:00:00,137.43,137.46,137.23,137.32,20473.0,133.9417,133.971,133.7468,133.8345,20473.0
2022-10-10 13:10:00,137.3,137.46,137.14,137.31,66221.0,133.815,133.971,133.6591,133.8248,66221.0
2022-10-10 13:20:00,137.32,137.56,137.29,137.47,60376.0,133.8345,134.0684,133.8053,133.9807,60376.0
2022-10-10 13:30:00,137.48,137.67,137.39,137.67,33914.0,133.9905,134.1756,133.9027,134.1756,33914.0
2022-10-10 13:40:00,137.7,138.28,137.58,138.14,125514.0,134.2049,134.7702,134.0879,134.6337,125514.0
2022-10-10 13:50:00,138.13,138.52,138.07,138.28,36698.0,134.624,135.0041,134.5655,134.7702,36698.0
2022-10-10 14:00:00,138.25,138.3,137.83,137.93,93351.0,134.7409,134.7896,134.3316,134.429,93351.0
2022-10-10 14:10:00,137.92,137.93,137.65,137.69,34054.0,134.4193,134.429,134.1561,134.1951,34054.0
2022-10-10 14:20:00,137.65,137.74,137.46,137.59,34510.0,134.1561,134.2439,133.971,134.0977,34510.0
2022-10-10 14:30:00,137.52,138.03,137.47,137.95,32725.0,134.0294,134.5265,133.9807,134.4485,32725.0
2022-10-10 14:40:00,137.96,138.01,137.78,137.81,30609.0,134.4583,134.507,134.2828,134.3121,30609.0
2022-10-10 14:50:00,137.84,137.96,137.76,137.95,21581.0,134.3413,134.4583,134.2634,134.4485,21581.0
2022-10-10 15:00:00,137.99,138.1,137.78,137.93,29064.0,134.4875,134.5947,134.2828,134.429,29064.0
2022-10-10 15:10:00,137.89,138.31,137.87,138.27,41094.0,134.3901,134.7994,134.3706,134.7604,41094.0
2022-10-10 15:20:00,138.28,138.31,137.85,137.92,35154.0,134.7702,134.7994,134.3511,134.4193,35154.0
2022-10-10 15:30:00,137.94,138.07,137.85,137.94,33557.0,134.4388,134.5655,134.3511,134.4388,33557.0
2022-10-10 15:40:00,137.93,138.08,137.85,137.96,66444.0,134.429,134.5752,134.3511,134.4583,66444.0
2022-10-10 15:50:00,137.94,138.07,137.56,137.75,262945.0,134.4388,134.5655,134.0684,134.2536,262945.0
2022-10-11 09:30:00,137.97,138.59,137.57,138.18,112282.0,134.468,135.0723,134.0782,134.6727,112282.0
2022-10-11 09:40:00,138.17,138.46,137.73,137.87,87155.0,134.6629,134.9456,134.2341,134.3706,87155.0
2022-10-11 09:50:00,137.89,138.05,137.49,137.75,46930.0,134.3901,134.546,134.0002,134.2536,46930.0
2022-10-11 10:00:00,137.77,137.77,137.39,137.5,84416.0,134.2731,134.2731,133.9027,134.01,84416.0
2022-10-11 10:10:00,137.48,137.75,137.41,137.52,37131.0,133.9905,134.2536,133.9222,134.0294,37131.0
2022-10-11 10:20:00,137.47,137.65,137.37,137.53,33233.0,133.9807,134.1561,133.8833,134.0392,33233.0
2022-10-11 10:30:00,137.49,137.65,137.28,137.54,74735.0,134.0002,134.1561,133.7955,134.0489,74735.0
2022-10-11 10:40:00,137.58,137.93,137.37,137.37,111770.0,134.0879,134.429,133.8833,133.8833,111770.0
2022-10-11 10:50:00,137.41,137.61,137.2,137.23,37252.0,133.9222,134.1172,133.7176,133.7468,37252.0
2022-10-11 11:00:00,137.25,137.71,137.19,137.28,48137.0,133.7663,134.2146,133.7078,133.7955,48137.0
2022-10-11 11:10:00,137.29,137.31,137.03,137.05,87874.0,133.8053,133.8248,133.5519,133.5714,87874.0
2022-10-11 11:20:00,137.06,137.13,136.86,137.02,98364.0,133.5811,133.6493,133.3862,133.5421,98364.0
2022-10-11 11:30:00,137.05,137.31,136.98,137.06,48103.0,133.5714,133.8248,133.5032,133.5811,48103.0
2022-10-11 11:40:00,137.07,137.41,137.03,137.31,57873.0,133.5909,133.9222,133.5519,133.8248,57873.0
2022-10-11 11:50:00,137.34,137.56,137.26,137.49,91546.0,133.854,134.0684,133.776,134.0002,91546.0
2022-10-11 12:00:00,137.51,137.72,137.3,137.65,63318.0,134.0197,134.2244,133.815,134.1561,63318.0
2022-10-11 12:10:00,137.66,137.69,137.41,137.57,28654.0,134.1659,134.1951,133.9222,134.0782,28654.0
2022-10-11 12:20:00,137.57,137.67,137.28,137.29,34276.0,134.0782,134.1756,133.7955,133.8053,34276.0
2022-10-11 12:30:00,137.29,137.54,137.28,137.53,41846.0,133.8053,134.0489,133.7955,134.0392,41846.0
2022-10-11 12:40:00,137.51,137.8,137.5,137.59,38861.0,134.0197,134.3023,134.01,134.0977,38861.0
2022-10-11 12:50:00,137.59,137.65,137.4,137.46,34841.0,134.0977,134.1561,133.9125,133.971,34841.0
2022-10-11 13:00:00,137.47,137.63,137.45,137.59,52664.0,133.9807,134.1367,133.9612,134.0977,52664.0
2022-10-11 13:10:00,137.58,137.68,137.36,137.45,61068.0,134.0879,134.1854,133.8735,133.9612,61068.0
2022-10-11 13:20:00,137.43,137.59,137.4,137.48,44284.0,133.9417,134.0977,133.9125,133.9905,44284.0
2022-10-11 13:30:00,137.49,137.64,137.37,137.57,47914.0,134.0002,134.1464,133.8833,134.0782,47914.0
2022-10-11 13:40:00,137.55,137.76,137.55,137.63,31621.0,134.0587,134.2634,134.0587,134.1367,31621.0
2022-10-11 13:50:00,137.63,137.97,137.56,137.92,24805.0,134.1367,134.468,134.0684,134.4193,24805.0
2022-10-11 14:00:00,137.93,138.08,137.87,137.99,58199.0,134.429,134.5752,134.3706,134.4875,58199.0
2022-10-11 14:10:00,137.99,138.01,137.77,137.77,36749.0,134.4875,134.507,134.2731,134.2731,36749.0
2022-10-11 14:20:00,137.75,138.09,137.72,138.03,27397.0,134.2536,134.585,134.2244,134.5265,27397.0
2022-10-11 14:30:00,138.06,138.2,137.95,138.2,31256.0,134.5557,134.6922,134.4485,134.6922,31256.0
2022-10-11 14:40:00,138.22,138.31,137.42,137.57,91823.0,134.7117,134.7994,133.932,134.0782,91823.0
2022-10-11 14:50:00,137.61,137.61,137.09,137.12,55494.0,134.1172,134.1172,133.6104,133.6396,55494.0
2022-10-11 15:00:00,137.1,137.32,137.02,137.14,142810.0,133.6201,133.8345,133.5421,133.6591,142810.0
2022-10-11 15:10:00,137.14,137.31,136.95,137.24,89716.0,133.6591,133.8248,133.4739,133.7566,89716.0
2022-10-11 15:20:00,137.24,137.44,137.2,137.4,65758.0,133.7566,133.9515,133.7176,133.9125,65758.0
2022-10-11 15:30:00,137.4,137.5,137.16,137.39,85786.0,133.9125,134.01,133.6786,133.9027,85786.0
2022-10-11 15:40:00,137.38,137.46,137.28,137.36,104418.0,133.893,133.971,133.7955,133.8735,104418.0
2022-10-11 15:50:00,137.35,137.35,136.85,137.12,344815.0,133.8638,133.8638,133.3765,133.6396,344815.0
2022-10-12 09:30:00,136.53,136.76,135.52,136.24,130479.0,133.0646,133.2887,132.0802,132.7819,130479.0
2022-10-12 09:40:00,136.22,136.48,136.0,136.24,103632.0,132.7624,133.0158,132.548,132.7819,103632.0
2022-10-12 09:50:00,136.21,136.33,135.69,135.72,70542.0,132.7527,132.8697,132.2459,132.2751,70542.0
2022-10-12 10:00:00,135.68,135.73,135.27,135.58,101236.0,132.2361,132.2849,131.8366,132.1387,101236.0
2022-10-12 10:10:00,135.58,135.77,135.17,135.25,107603.0,132.1387,132.3239,131.7391,131.8171,107603.0
2022-10-12 10:20:00,135.25,135.47,134.94,135.42,135108.0,131.8171,132.0315,131.5149,131.9827,135108.0
2022-10-12 10:30:00,135.41,135.65,135.21,135.58,44322.0,131.973,132.2069,131.7781,132.1387,44322.0
2022-10-12 10:40:00,135.58,135.58,135.25,135.41,47189.0,132.1387,132.1387,131.8171,131.973,47189.0
2022-10-12 10:50:00,135.4,135.69,135.4,135.58,43369.0,131.9633,132.2459,131.9633,132.1387,43369.0
2022-10-12 11:00:00,135.59,135.69,135.47,135.55,84436.0,132.1484,132.2459,132.0315,132.1094,84436.0
2022-10-12 11:10:00,135.56,135.7,135.12,135.12,154977.0,132.1192,132.2556,131.6904,131.6904,154977.0
2022-10-12 11:20:00,135.12,135.44,134.85,135.04,83154.0,131.6904,132.0022,131.4272,131.6124,83154.0
2022-10-12 11:30:00,135.01,135.07,134.74,134.95,85934.0,131.5832,131.6416,131.32,131.5247,85934.0
2022-10-12 11:40:00,134.96,135.14,134.83,135.04,52472.0,131.5344,131.7099,131.4077,131.6124,52472.0
2022-10-12 11:50:00,135.06,135.28,134.97,135.27,62907.0,131.6319,131.8463,131.5442,131.8366,62907.0
2022-10-12 12:00:00,135.28,135.44,135.09,135.27,84493.0,131.8463,132.0022,131.6611,131.8366,84493.0
2022-10-12 12:10:00,135.28,135.3,134.69,134.88,42922.0,131.8463,131.8658,131.2713,131.4565,42922.0
2022-10-12 12:20:00,134.88,134.95,134.77,134.9,31850.0,131.4565,131.5247,131.3492,131.4759,31850.0
2022-10-12 12:30:00,134.89,134.92,134.61,134.62,36481.0,131.4662,131.4954,131.1933,131.2031,36481.0
2022-10-12 12:40:00,134.61,134.73,134.5,134.57,61134.0,131.1933,131.3103,131.0861,131.1543,61134.0
2022-10-12 12:50:00,134.6,134.67,134.48,134.56,60840.0,131.1836,131.2518,131.0666,131.1446,60840.0
2022-10-12 13:00:00,134.55,134.64,134.3,134.4,112490.0,131.1348,131.2225,130.8912,130.9886,112490.0
2022-10-12 13:10:00,134.4,134.43,134.23,134.23,94905.0,130.9886,131.0179,130.823,130.823,94905.0
2022-10-12 13:20:00,134.23,134.39,134.15,134.34,43028.0,130.823,130.9789,130.745,130.9302,43028.0
2022-10-12 13:30:00,134.33,134.38,133.83,133.99,55749.0,130.9204,130.9691,130.4331,130.589,55749.0
2022-10-12 13:40:00,133.99,134.02,133.68,133.72,47768.0,130.589,130.6183,130.2869,130.3259,47768.0
2022-10-12 13:50:00,133.75,133.83,133.51,133.58,67984.0,130.3551,130.4331,130.1212,130.1895,67984.0
2022-10-12 14:00:00,133.6,134.31,133.45,134.16,180640.0,130.2089,130.9009,130.0628,130.7547,180640.0
2022-10-12 14:10:00,134.16,134.54,134.0,134.38,94236.0,130.7547,131.1251,130.5988,130.9691,94236.0
2022-10-12 14:20:00,134.34,134.71,134.12,134.64,58957.0,130.9302,131.2908,130.7157,131.2225,58957.0
2022-10-12 14:30:00,134.64,134.78,134.38,134.65,47535.0,131.2225,131.359,130.9691,131.2323,47535.0
2022-10-12 14:40:00,134.65,134.68,134.36,134.44,43595.0,131.2323,131.2615,130.9497,131.0276,43595.0
2022-10-12 14:50:00,134.43,134.43,133.76,133.85,86751.0,131.0179,131.0179,130.3649,130.4526,86751.0
2022-10-12 15:00:00,133.84,134.0,133.77,133.87,88814.0,130.4429,130.5988,130.3746,130.4721,88814.0
2022-10-12 15:10:00,133.87,134.0,133.57,133.74,177361.0,130.4721,130.5988,130.1797,130.3454,177361.0
2022-10-12 15:20:00,133.73,133.76,133.31,133.35,164994.0,130.3356,130.3649,129.9263,129.9653,164994.0
2022-10-12 15:30:00,133.36,133.8,133.23,133.79,219978.0,129.975,130.4039,129.8483,130.3941,219978.0
2022-10-12 15:40:00,133.79,133.81,133.37,133.39,296662.0,130.3941,130.4136,129.9848,130.0043,296662.0
2022-10-12 15:50:00,133.39,133.39,132.79,132.92,682785.0,130.0043,130.0043,129.4195,129.5462,682785.0
2022-10-13 09:30:00,130.43,130.81,129.55,130.47,204866.0,127.1194,127.4898,126.2617,127.1584,204866.0
2022-10-13 09:40:00,130.44,130.81,129.93,130.69,210533.0,127.1292,127.4898,126.6321,127.3728,210533.0
2022-10-13 09:50:00,130.69,131.96,130.52,131.26,280695.0,127.3728,128.6106,127.2071,127.9283,280695.0
2022-10-13 10:00:00,131.29,131.61,131.11,131.43,144670.0,127.9576,128.2695,127.7821,128.094,144670.0
2022-10-13 10:10:00,131.29,131.58,131.0,131.0,83336.0,127.9576,128.2402,127.6749,127.6749,83336.0
2022-10-13 10:20:00,130.99,131.16,130.73,130.89,102740.0,127.6652,127.8309,127.4118,127.5677,102740.0
2022-10-13 10:30:00,130.88,131.14,130.71,131.06,174646.0,127.558,127.8114,127.3923,127.7334,174646.0
2022-10-13 10:40:00,131.07,131.38,131.04,131.11,88559.0,127.7432,128.0453,127.7139,127.7821,88559.0
2022-10-13 10:50:00,131.12,131.19,130.87,131.06,47890.0,127.7919,127.8601,127.5482,127.7334,47890.0
2022-10-13 11:00:00,131.05,131.81,130.94,131.7,70962.0,127.7237,128.4644,127.6165,128.3572,70962.0
2022-10-13 11:10:00,131.69,132.8,131.68,132.34,112605.0,128.3474,129.4292,128.3377,128.9809,112605.0
2022-10-13 11:20:00,132.38,133.43,132.36,132.73,217508.0,129.0199,130.0433,129.0004,129.361,217508.0
2022-10-13 11:30:00,132.78,133.36,132.4,133.15,221412.0,129.4098,129.975,129.0394,129.7704,221412.0
2022-10-13 11:40:00,133.24,133.79,132.83,133.04,63742.0,129.8581,130.3941,129.4585,129.6632,63742.0
2022-10-13 11:50:00,132.98,133.14,132.82,133.02,29004.0,129.6047,129.7606,129.4487,129.6437,29004.0
2022-10-13 12:00:00,133.04,133.35,132.86,132.89,62369.0,129.6632,129.9653,129.4877,129.517,62369.0
2022-10-13 12:10:00,132.89,132.94,132.5,132.55,37328.0,129.517,129.5657,129.1369,129.1856,37328.0
2022-10-13 12:20:00,132.55,132.71,132.45,132.47,28571.0,129.1856,129.3415,129.0881,129.1076,28571.0
2022-10-13 12:30:00,132.44,132.8,132.44,132.71,23451.0,129.0784,129.4292,129.0784,129.3415,23451.0
2022-10-13 12:40:00,132.7,133.24,132.7,133.22,45617.0,129.3318,129.8581,129.3318,129.8386,45617.0
2022-10-13 12:50:00,133.23,133.24,132.94,133.06,35002.0,129.8483,129.8581,129.5657,129.6826,35002.0
2022-10-13 13:00:00,133.08,133.33,132.99,133.15,50791.0,129.7021,129.9458,129.6144,129.7704,50791.0
2022-10-13 13:10:00,133.15,133.2,133.0,133.15,30667.0,129.7704,129.8191,129.6242,129.7704,30667.0
2022-10-13 13:20:00,133.15,133.55,133.15,133.42,65476.0,129.7704,130.1602,129.7704,130.0335,65476.0
2022-10-13 13:30:00,133.42,133.93,133.4,133.79,63316.0,130.0335,130.5306,130.014,130.3941,63316.0
2022-10-13 13:40:00,133.8,133.87,133.51,133.76,28564.0,130.4039,130.4721,130.1212,130.3649,28564.0
2022-10-13 13:50:00,133.75,133.84,133.46,133.56,41359.0,130.3551,130.4429,130.0725,130.17,41359.0
2022-10-13 14:00:00,133.54,133.54,133.35,133.39,25115.0,130.1505,130.1505,129.9653,130.0043,25115.0
2022-10-13 14:10:00,133.42,133.49,133.29,133.45,34845.0,130.0335,130.1017,129.9068,130.0628,34845.0
2022-10-13 14:20:00,133.45,133.57,133.16,133.19,33747.0,130.0628,130.1797,129.7801,129.8094,33747.0
2022-10-13 14:30:00,133.2,133.51,133.2,133.44,24593.0,129.8191,130.1212,129.8191,130.053,24593.0
2022-10-13 14:40:00,133.43,133.6,133.29,133.53,34617.0,130.0433,130.2089,129.9068,130.1407,34617.0
2022-10-13 14:50:00,133.52,133.88,133.47,133.8,131644.0,130.131,130.4818,130.0822,130.4039,131644.0
2022-10-13 15:00:00,133.81,133.97,133.56,133.91,92968.0,130.4136,130.5696,130.17,130.5111,92968.0
2022-10-13 15:10:00,133.93,134.11,133.47,133.56,117755.0,130.5306,130.706,130.0822,130.17,117755.0
2022-10-13 15:20:00,133.54,133.61,133.33,133.36,81609.0,130.1505,130.2187,129.9458,129.975,81609.0
2022-10-13 15:30:00,133.34,133.53,133.04,133.22,89805.0,129.9555,130.1407,129.6632,129.8386,89805.0
2022-10-13 15:40:00,133.25,133.4,133.08,133.13,141127.0,129.8678,130.014,129.7021,129.7509,141127.0
2022-10-13 15:50:00,133.13,133.5,132.93,133.06,446115.0,129.7509,130.1115,129.5559,129.6826,446115.0
2022-10-14 09:30:00,135.37,135.47,133.93,134.65,133504.0,131.934,132.0315,130.5306,131.2323,133504.0
2022-10-14 09:40:00,134.74,134.74,134.0,134.39,50776.0,131.32,131.32,130.5988,130.9789,50776.0
2022-10-14 09:50:00,134.36,134.59,134.25,134.41,67522.0,130.9497,131.1738,130.8424,130.9984,67522.0
2022-10-14 10:00:00,134.41,134.41,133.17,133.17,77622.0,130.9984,130.9984,129.7899,129.7899,77622.0
2022-10-14 10:10:00,133.17,133.24,132.26,132.57,94026.0,129.7899,129.8581,128.903,129.2051,94026.0
2022-10-14 10:20:00,132.55,132.59,131.96,132.44,83699.0,129.1856,129.2246,128.6106,129.0784,83699.0
2022-10-14 10:30:00,132.43,132.51,132.06,132.36,265656.0,129.0686,129.1466,128.708,129.0004,265656.0
2022-10-14 10:40:00,132.35,132.45,131.87,131.9,47229.0,128.9907,129.0881,128.5229,128.5521,47229.0
2022-10-14 10:50:00,131.96,132.71,131.85,132.63,173734.0,128.6106,129.3415,128.5034,129.2636,173734.0
2022-10-14 11:00:00,132.64,133.32,132.54,132.56,71590.0,129.2733,129.9361,129.1758,129.1953,71590.0
2022-10-14 11:10:00,132.53,132.6,132.0,132.09,84585.0,129.1661,129.2343,128.6496,128.7373,84585.0
2022-10-14 11:20:00,132.1,132.62,132.06,132.56,182329.0,128.747,129.2538,128.708,129.1953,182329.0
2022-10-14 11:30:00,132.56,132.57,132.01,132.31,61231.0,129.1953,129.2051,128.6593,128.9517,61231.0
2022-10-14 11:40:00,132.33,132.39,131.75,131.99,32550.0,128.9712,129.0297,128.4059,128.6398,32550.0
2022-10-14 11:50:00,132.01,132.12,131.81,131.98,34907.0,128.6593,128.7665,128.4644,128.6301,34907.0
2022-10-14 12:00:00,131.99,132.27,131.75,131.75,59992.0,128.6398,128.9127,128.4059,128.4059,59992.0
2022-10-14 12:10:00,131.75,131.99,131.7,131.95,30480.0,128.4059,128.6398,128.3572,128.6008,30480.0
2022-10-14 12:20:00,131.97,132.13,131.85,132.09,38387.0,128.6203,128.7763,128.5034,128.7373,38387.0
2022-10-14 12:30:00,132.09,132.41,131.98,132.39,115816.0,128.7373,129.0491,128.6301,129.0297,115816.0
2022-10-14 12:40:00,132.39,132.74,132.18,132.56,183776.0,129.0297,129.3708,128.825,129.1953,183776.0
2022-10-14 12:50:00,132.55,132.62,132.34,132.36,27502.0,129.1856,129.2538,128.9809,129.0004,27502.0
2022-10-14 13:00:00,132.39,132.65,132.21,132.38,30722.0,129.0297,129.2831,128.8542,129.0199,30722.0
2022-10-14 13:10:00,132.44,132.54,132.38,132.41,27262.0,129.0784,129.1758,129.0199,129.0491,27262.0
2022-10-14 13:20:00,132.4,132.58,132.27,132.56,24444.0,129.0394,129.2148,128.9127,129.1953,24444.0
2022-10-14 13:30:00,132.54,132.59,132.41,132.48,65193.0,129.1758,129.2246,129.0491,129.1174,65193.0
2022-10-14 13:40:00,132.46,132.56,132.44,132.47,55570.0,129.0979,129.1953,129.0784,129.1076,55570.0
2022-10-14 13:50:00,132.47,132.6,132.24,132.58,75080.0,129.1076,129.2343,128.8835,129.2148,75080.0
2022-10-14 14:00:00,132.58,132.63,132.22,132.23,80457.0,129.2148,129.2636,128.864,128.8737,80457.0
2022-10-14 14:10:00,132.22,132.22,131.75,131.85,38803.0,128.864,128.864,128.4059,128.5034,38803.0
2022-10-14 14:20:00,131.85,131.99,131.76,131.94,44940.0,128.5034,128.6398,128.4156,128.5911,44940.0
2022-10-14 14:30:00,131.92,132.0,131.85,131.93,49785.0,128.5716,128.6496,128.5034,128.5813,49785.0
2022-10-14 14:40:00,131.94,131.94,131.7,131.86,34649.0,128.5911,128.5911,128.3572,128.5131,34649.0
2022-10-14 14:50:00,131.87,131.9,131.64,131.8,49736.0,128.5229,128.5521,128.2987,128.4546,49736.0
2022-10-14 15:00:00,131.8,132.02,131.72,131.81,49577.0,128.4546,128.669,128.3767,128.4644,49577.0
2022-10-14 15:10:00,131.8,131.81,131.48,131.62,51366.0,128.4546,128.4644,128.1428,128.2792,51366.0
2022-10-14 15:20:00,131.62,131.96,131.58,131.92,63161.0,128.2792,128.6106,128.2402,128.5716,63161.0
2022-10-14 15:30:00,131.91,132.04,131.72,131.81,78599.0,128.5618,128.6885,128.3767,128.4644,78599.0
2022-10-14 15:40:00,131.81,131.89,131.7,131.89,134585.0,128.4644,128.5423,128.3572,128.5423,134585.0
2022-10-14 15:50:00,131.95,132.02,131.44,131.58,424386.0,128.6008,128.669,128.1038,128.2402,424386.0
2022-10-17 09:30:00,133.03,135.09,133.0,135.02,222557.0,129.6534,131.6611,129.6242,131.5929,222557.0
2022-10-17 09:40:00,134.99,135.22,134.64,134.86,111935.0,131.5637,131.7878,131.2225,131.437,111935.0
2022-10-17 09:50:00,134.9,135.03,134.57,134.63,105871.0,131.4759,131.6026,131.1543,131.2128,105871.0
2022-10-17 10:00:00,134.63,135.65,134.56,135.58,179841.0,131.2128,132.2069,131.1446,132.1387,179841.0
2022-10-17 10:10:00,135.58,135.6,135.12,135.33,81014.0,132.1387,132.1582,131.6904,131.895,81014.0
2022-10-17 10:20:00,135.31,135.31,134.58,134.78,160927.0,131.8755,131.8755,131.1641,131.359,160927.0
2022-10-17 10:30:00,134.76,134.87,134.5,134.85,59122.0,131.3395,131.4467,131.0861,131.4272,59122.0
2022-10-17 10:40:00,134.84,135.08,134.65,134.88,105291.0,131.4175,131.6514,131.2323,131.4565,105291.0
2022-10-17 10:50:00,134.84,134.85,134.38,134.46,65216.0,131.4175,131.4272,130.9691,131.0471,65216.0
2022-10-17 11:00:00,134.46,134.77,134.46,134.53,57256.0,131.0471,131.3492,131.0471,131.1153,57256.0
2022-10-17 11:10:00,134.53,134.66,134.27,134.48,60640.0,131.1153,131.242,130.8619,131.0666,60640.0
2022-10-17 11:20:00,134.45,134.63,134.37,134.53,63521.0,131.0374,131.2128,130.9594,131.1153,63521.0
2022-10-17 11:30:00,134.54,134.72,134.43,134.7,74435.0,131.1251,131.3005,131.0179,131.281,74435.0
2022-10-17 11:40:00,134.68,134.9,134.56,134.69,60828.0,131.2615,131.4759,131.1446,131.2713,60828.0
2022-10-17 11:50:00,134.69,134.87,134.58,134.77,49044.0,131.2713,131.4467,131.1641,131.3492,49044.0
2022-10-17 12:00:00,134.8,134.99,134.76,134.93,57341.0,131.3785,131.5637,131.3395,131.5052,57341.0
2022-10-17 12:10:00,134.93,135.01,134.74,134.79,24768.0,131.5052,131.5832,131.32,131.3687,24768.0
2022-10-17 12:20:00,134.76,134.76,134.58,134.74,18045.0,131.3395,131.3395,131.1641,131.32,18045.0
2022-10-17 12:30:00,134.72,134.76,134.62,134.67,13549.0,131.3005,131.3395,131.2031,131.2518,13549.0
2022-10-17 12:40:00,134.68,134.68,134.43,134.64,28692.0,131.2615,131.2615,131.0179,131.2225,28692.0
2022-10-17 12:50:00,134.65,134.69,134.44,134.53,23138.0,131.2323,131.2713,131.0276,131.1153,23138.0
2022-10-17 13:00:00,134.53,134.6,134.34,134.49,34093.0,131.1153,131.1836,130.9302,131.0764,34093.0
2022-10-17 13:10:00,134.47,134.51,134.31,134.33,33772.0,131.0569,131.0958,130.9009,130.9204,33772.0
2022-10-17 13:20:00,134.31,134.5,134.27,134.3,26558.0,130.9009,131.0861,130.8619,130.8912,26558.0
2022-10-17 13:30:00,134.3,134.48,134.24,134.45,25052.0,130.8912,131.0666,130.8327,131.0374,25052.0
2022-10-17 13:40:00,134.45,134.5,134.38,134.45,29206.0,131.0374,131.0861,130.9691,131.0374,29206.0
2022-10-17 13:50:00,134.45,134.56,134.38,134.51,34109.0,131.0374,131.1446,130.9691,131.0958,34109.0
2022-10-17 14:00:00,134.5,134.74,134.47,134.49,31713.0,131.0861,131.32,131.0569,131.0764,31713.0
2022-10-17 14:10:00,134.49,134.5,134.28,134.37,26442.0,131.0764,131.0861,130.8717,130.9594,26442.0
2022-10-17 14:20:00,134.35,134.37,134.15,134.33,33859.0,130.9399,130.9594,130.745,130.9204,33859.0
2022-10-17 14:30:00,134.33,134.33,134.09,134.25,23519.0,130.9204,130.9204,130.6865,130.8424,23519.0
2022-10-17 14:40:00,134.25,134.36,134.16,134.19,31597.0,130.8424,130.9497,130.7547,130.784,31597.0
2022-10-17 14:50:00,134.19,134.37,134.12,134.27,28348.0,130.784,130.9594,130.7157,130.8619,28348.0
2022-10-17 15:00:00,134.27,134.33,134.05,134.17,67980.0,130.8619,130.9204,130.6475,130.7645,67980.0
2022-10-17 15:10:00,134.17,134.2,133.88,134.0,70037.0,130.7645,130.7937,130.4818,130.5988,70037.0
2022-10-17 15:20:00,134.0,134.06,133.87,133.93,111629.0,130.5988,130.6573,130.4721,130.5306,111629.0
2022-10-17 15:30:00,133.92,134.13,133.91,134.0,145562.0,130.5208,130.7255,130.5111,130.5988,145562.0
2022-10-17 15:40:00,133.98,134.19,133.87,134.06,274110.0,130.5793,130.784,130.4721,130.6573,274110.0
2022-10-17 15:50:00,134.07,134.26,133.53,133.9,466098.0,130.667,130.8522,130.1407,130.5013,466098.0
2022-10-18 09:30:00,135.87,136.68,135.75,136.31,152147.0,132.4213,133.2108,132.3044,132.8502,152147.0
2022-10-18 09:40:00,136.25,136.52,136.0,136.2,90500.0,132.7917,133.0548,132.548,132.7429,90500.0
2022-10-18 09:50:00,136.19,136.32,135.86,135.89,154248.0,132.7332,132.8599,132.4116,132.4408,154248.0
2022-10-18 10:00:00,135.93,136.52,135.9,136.5,86117.0,132.4798,133.0548,132.4506,133.0353,86117.0
2022-10-18 10:10:00,136.49,136.67,135.96,136.05,138482.0,133.0256,133.201,132.509,132.5968,138482.0
2022-10-18 10:20:00,136.09,136.17,135.41,135.61,55767.0,132.6357,132.7137,131.973,132.1679,55767.0
2022-10-18 10:30:00,135.56,135.79,135.42,135.64,62078.0,132.1192,132.3434,131.9827,132.1972,62078.0
2022-10-18 10:40:00,135.62,135.87,135.49,135.83,94509.0,132.1777,132.4213,132.051,132.3823,94509.0
2022-10-18 10:50:00,135.8,136.0,135.76,135.88,42772.0,132.3531,132.548,132.3141,132.4311,42772.0
2022-10-18 11:00:00,135.85,135.92,135.36,135.45,35262.0,132.4018,132.4701,131.9243,132.012,35262.0
2022-10-18 11:10:00,135.48,135.53,134.78,134.91,112995.0,132.0412,132.09,131.359,131.4857,112995.0
2022-10-18 11:20:00,134.93,135.01,134.72,134.78,46015.0,131.5052,131.5832,131.3005,131.359,46015.0
2022-10-18 11:30:00,134.81,134.82,134.54,134.72,41535.0,131.3882,131.398,131.1251,131.3005,41535.0
2022-10-18 11:40:00,134.71,134.88,134.49,134.74,36187.0,131.2908,131.4565,131.0764,131.32,36187.0
2022-10-18 11:50:00,134.72,134.94,134.67,134.84,25322.0,131.3005,131.5149,131.2518,131.4175,25322.0
2022-10-18 12:00:00,134.83,135.22,134.66,135.21,44227.0,131.4077,131.7878,131.242,131.7781,44227.0
2022-10-18 12:10:00,135.16,135.5,135.15,135.41,39103.0,131.7293,132.0607,131.7196,131.973,39103.0
2022-10-18 12:20:00,135.4,135.48,135.29,135.39,28347.0,131.9633,132.0412,131.856,131.9535,28347.0
2022-10-18 12:30:00,135.41,136.1,135.36,136.02,50286.0,131.973,132.6455,131.9243,132.5675,50286.0
2022-10-18 12:40:00,136.03,136.1,135.9,136.04,56323.0,132.5773,132.6455,132.4506,132.587,56323.0
2022-10-18 12:50:00,136.05,136.25,135.8,135.86,56934.0,132.5968,132.7917,132.3531,132.4116,56934.0
2022-10-18 13:00:00,135.86,135.86,135.45,135.71,39405.0,132.4116,132.4116,132.012,132.2654,39405.0
2022-10-18 13:10:00,135.73,136.14,135.72,135.97,30830.0,132.2849,132.6845,132.2751,132.5188,30830.0
2022-10-18 13:20:00,135.96,136.04,135.81,135.99,17683.0,132.509,132.587,132.3628,132.5383,17683.0
2022-10-18 13:30:00,136.01,136.16,135.93,136.06,27729.0,132.5578,132.704,132.4798,132.6065,27729.0
2022-10-18 13:40:00,136.08,136.08,135.82,135.98,19328.0,132.626,132.626,132.3726,132.5285,19328.0
2022-10-18 13:50:00,136.02,136.14,135.97,136.09,27535.0,132.5675,132.6845,132.5188,132.6357,27535.0
2022-10-18 14:00:00,136.1,136.19,135.91,135.99,55214.0,132.6455,132.7332,132.4603,132.5383,55214.0
2022-10-18 14:10:00,135.99,136.09,135.82,135.82,43004.0,132.5383,132.6357,132.3726,132.3726,43004.0
2022-10-18 14:20:00,135.83,135.93,135.77,135.9,26458.0,132.3823,132.4798,132.3239,132.4506,26458.0
2022-10-18 14:30:00,135.89,136.05,135.47,135.58,52681.0,132.4408,132.5968,132.0315,132.1387,52681.0
2022-10-18 14:40:00,135.61,135.62,135.16,135.41,46518.0,132.1679,132.1777,131.7293,131.973,46518.0
2022-10-18 14:50:00,135.41,135.7,135.33,135.63,38163.0,131.973,132.2556,131.895,132.1874,38163.0
2022-10-18 15:00:00,135.62,135.68,135.41,135.47,59885.0,132.1777,132.2361,131.973,132.0315,59885.0
2022-10-18 15:10:00,135.46,135.6,135.34,135.54,54958.0,132.0217,132.1582,131.9048,132.0997,54958.0
2022-10-18 15:20:00,135.52,135.82,135.51,135.77,177111.0,132.0802,132.3726,132.0705,132.3239,177111.0
2022-10-18 15:30:00,135.75,136.06,135.72,135.91,110916.0,132.3044,132.6065,132.2751,132.4603,110916.0
2022-10-18 15:40:00,135.9,136.12,135.88,136.09,70071.0,132.4506,132.665,132.4311,132.6357,70071.0
2022-10-18 15:50:00,136.11,136.28,135.93,136.22,298369.0,132.6552,132.8209,132.4798,132.7624,298369.0
2022-10-19 09:30:00,136.03,136.21,135.56,135.73,92008.0,132.5773,132.7527,132.1192,132.2849,92008.0
2022-10-19 09:40:00,135.84,135.9,135.37,135.37,36107.0,132.3921,132.4506,131.934,131.934,36107.0
2022-10-19 09:50:00,135.4,135.84,135.37,135.48,26696.0,131.9633,132.3921,131.934,132.0412,26696.0
2022-10-19 10:00:00,135.51,135.95,135.49,135.83,38523.0,132.0705,132.4993,132.051,132.3823,38523.0
2022-10-19 10:10:00,135.88,136.36,135.73,136.18,49000.0,132.4311,132.8989,132.2849,132.7235,49000.0
2022-10-19 10:20:00,136.15,136.56,136.15,136.44,67919.0,132.6942,133.0938,132.6942,132.9769,67919.0
2022-10-19 10:30:00,136.48,136.82,136.2,136.35,209633.0,133.0158,133.3472,132.7429,132.8891,209633.0
2022-10-19 10:40:00,136.36,136.36,135.8,135.89,39836.0,132.8989,132.8989,132.3531,132.4408,39836.0
2022-10-19 10:50:00,135.93,136.14,135.88,136.13,31205.0,132.4798,132.6845,132.4311,132.6747,31205.0
2022-10-19 11:00:00,136.12,136.28,136.0,136.22,16391.0,132.665,132.8209,132.548,132.7624,16391.0
2022-10-19 11:10:00,136.23,136.49,136.19,136.49,15960.0,132.7722,133.0256,132.7332,133.0256,15960.0
2022-10-19 11:20:00,136.47,136.5,136.03,136.1,17079.0,133.0061,133.0353,132.5773,132.6455,17079.0
2022-10-19 11:30:00,136.09,136.34,135.94,136.3,39822.0,132.6357,132.8794,132.4895,132.8404,39822.0
2022-10-19 11:40:00,136.31,136.57,136.3,136.57,39171.0,132.8502,133.1036,132.8404,133.1036,39171.0
2022-10-19 11:50:00,136.58,136.78,136.1,136.11,45905.0,133.1133,133.3082,132.6455,132.6552,45905.0
2022-10-19 12:00:00,136.11,136.18,135.96,136.06,73907.0,132.6552,132.7235,132.509,132.6065,73907.0
2022-10-19 12:10:00,136.04,136.27,136.01,136.26,12063.0,132.587,132.8112,132.5578,132.8014,12063.0
2022-10-19 12:20:00,136.21,136.21,136.0,136.18,17998.0,132.7527,132.7527,132.548,132.7235,17998.0
2022-10-19 12:30:00,136.16,136.48,136.14,136.44,19230.0,132.704,133.0158,132.6845,132.9769,19230.0
2022-10-19 12:40:00,136.43,136.48,136.02,136.09,24515.0,132.9671,133.0158,132.5675,132.6357,24515.0
2022-10-19 12:50:00,136.07,136.18,135.98,136.04,19279.0,132.6162,132.7235,132.5285,132.587,19279.0
2022-10-19 13:00:00,136.02,136.13,135.42,135.72,37088.0,132.5675,132.6747,131.9827,132.2751,37088.0
2022-10-19 13:10:00,135.72,135.81,135.6,135.74,31692.0,132.2751,132.3628,132.1582,132.2946,31692.0
2022-10-19 13:20:00,135.76,136.05,135.75,135.84,24904.0,132.3141,132.5968,132.3044,132.3921,24904.0
2022-10-19 13:30:00,135.82,135.92,135.65,135.65,29540.0,132.3726,132.4701,132.2069,132.2069,29540.0
2022-10-19 13:40:00,135.63,135.82,135.6,135.63,30482.0,132.1874,132.3726,132.1582,132.1874,30482.0
2022-10-19 13:50:00,135.61,135.9,135.61,135.87,27173.0,132.1679,132.4506,132.1679,132.4213,27173.0
2022-10-19 14:00:00,135.87,136.15,135.77,136.08,22938.0,132.4213,132.6942,132.3239,132.626,22938.0
2022-10-19 14:10:00,136.06,136.15,135.95,136.01,21704.0,132.6065,132.6942,132.4993,132.5578,21704.0
2022-10-19 14:20:00,135.99,136.05,135.88,136.01,29709.0,132.5383,132.5968,132.4311,132.5578,29709.0
2022-10-19 14:30:00,135.98,136.03,135.9,135.95,37515.0,132.5285,132.5773,132.4506,132.4993,37515.0
2022-10-19 14:40:00,135.93,136.07,135.83,135.84,60952.0,132.4798,132.6162,132.3823,132.3921,60952.0
2022-10-19 14:50:00,135.82,135.85,135.72,135.84,60967.0,132.3726,132.4018,132.2751,132.3921,60967.0
2022-10-19 15:00:00,135.83,135.94,135.64,135.85,90200.0,132.3823,132.4895,132.1972,132.4018,90200.0
2022-10-19 15:10:00,135.85,136.04,135.79,135.94,50618.0,132.4018,132.587,132.3434,132.4895,50618.0
2022-10-19 15:20:00,135.93,135.98,135.67,135.79,92338.0,132.4798,132.5285,132.2264,132.3434,92338.0
2022-10-19 15:30:00,135.8,135.91,135.7,135.75,100116.0,132.3531,132.4603,132.2556,132.3044,100116.0
2022-10-19 15:40:00,135.76,135.99,135.76,135.88,62761.0,132.3141,132.5383,132.3141,132.4311,62761.0
2022-10-19 15:50:00,135.86,135.96,135.63,135.76,252315.0,132.4116,132.509,132.1874,132.3141,252315.0
2022-10-20 09:30:00,135.77,136.55,135.33,135.38,161593.0,132.3239,133.0841,131.895,131.9438,161593.0
2022-10-20 09:40:00,135.34,136.76,135.32,136.71,106039.0,131.9048,133.2887,131.8853,133.24,106039.0
2022-10-20 09:50:00,136.72,137.15,136.55,136.56,104473.0,133.2498,133.6688,133.0841,133.0938,104473.0
2022-10-20 10:00:00,136.46,136.85,136.32,136.45,97411.0,132.9964,133.3765,132.8599,132.9866,97411.0
2022-10-20 10:10:00,136.44,137.15,136.37,137.08,111484.0,132.9769,133.6688,132.9086,133.6006,111484.0
2022-10-20 10:20:00,137.12,137.28,136.87,136.94,54383.0,133.6396,133.7955,133.3959,133.4642,54383.0
2022-10-20 10:30:00,137.01,137.08,136.63,136.91,66523.0,133.5324,133.6006,133.162,133.4349,66523.0
2022-10-20 10:40:00,136.92,136.96,136.5,136.61,67144.0,133.4447,133.4837,133.0353,133.1425,67144.0
2022-10-20 10:50:00,136.64,136.84,136.57,136.77,73524.0,133.1718,133.3667,133.1036,133.2985,73524.0
2022-10-20 11:00:00,136.81,136.93,136.63,136.89,43048.0,133.3375,133.4544,133.162,133.4154,43048.0
2022-10-20 11:10:00,136.9,136.92,136.47,136.55,39451.0,133.4252,133.4447,133.0061,133.0841,39451.0
2022-10-20 11:20:00,136.6,136.7,136.28,136.45,73083.0,133.1328,133.2303,132.8209,132.9866,73083.0
2022-10-20 11:30:00,136.46,136.61,136.46,136.53,139137.0,132.9964,133.1425,132.9964,133.0646,139137.0
2022-10-20 11:40:00,136.54,136.57,136.37,136.52,59105.0,133.0743,133.1036,132.9086,133.0548,59105.0
2022-10-20 11:50:00,136.53,136.58,136.11,136.26,43031.0,133.0646,133.1133,132.6552,132.8014,43031.0
2022-10-20 12:00:00,136.26,136.27,135.88,135.92,28416.0,132.8014,132.8112,132.4311,132.4701,28416.0
2022-10-20 12:10:00,135.88,136.13,135.74,135.79,55929.0,132.4311,132.6747,132.2946,132.3434,55929.0
2022-10-20 12:20:00,135.76,135.76,135.43,135.56,47860.0,132.3141,132.3141,131.9925,132.1192,47860.0
2022-10-20 12:30:00,135.54,135.58,135.25,135.25,31787.0,132.0997,132.1387,131.8171,131.8171,31787.0
2022-10-20 12:40:00,135.27,135.44,135.22,135.44,37623.0,131.8366,132.0022,131.7878,132.0022,37623.0
2022-10-20 12:50:00,135.42,135.67,135.4,135.66,33962.0,131.9827,132.2264,131.9633,132.2167,33962.0
2022-10-20 13:00:00,135.69,135.69,135.05,135.17,48494.0,132.2459,132.2459,131.6221,131.7391,48494.0
2022-10-20 13:10:00,135.16,135.46,135.09,135.13,68325.0,131.7293,132.0217,131.6611,131.7001,68325.0
2022-10-20 13:20:00,135.12,135.57,135.07,135.56,36884.0,131.6904,132.1289,131.6416,132.1192,36884.0
2022-10-20 13:30:00,135.57,135.76,135.43,135.76,34399.0,132.1289,132.3141,131.9925,132.3141,34399.0
2022-10-20 13:40:00,135.75,135.75,135.36,135.4,48643.0,132.3044,132.3044,131.9243,131.9633,48643.0
2022-10-20 13:50:00,135.37,135.59,135.27,135.59,39829.0,131.934,132.1484,131.8366,132.1484,39829.0
2022-10-20 14:00:00,135.6,135.61,135.29,135.38,40073.0,132.1582,132.1679,131.856,131.9438,40073.0
2022-10-20 14:10:00,135.4,135.41,135.1,135.18,39414.0,131.9633,131.973,131.6709,131.7488,39414.0
2022-10-20 14:20:00,135.19,135.19,134.96,135.08,62604.0,131.7586,131.7586,131.5344,131.6514,62604.0
2022-10-20 14:30:00,135.05,135.68,135.05,135.45,45365.0,131.6221,132.2361,131.6221,132.012,45365.0
2022-10-20 14:40:00,135.43,135.51,135.21,135.38,49235.0,131.9925,132.0705,131.7781,131.9438,49235.0
2022-10-20 14:50:00,135.39,135.89,135.34,135.74,70347.0,131.9535,132.4408,131.9048,132.2946,70347.0
2022-10-20 15:00:00,135.74,136.15,135.73,135.97,66310.0,132.2946,132.6942,132.2849,132.5188,66310.0
2022-10-20 15:10:00,135.97,136.0,135.73,135.79,73448.0,132.5188,132.548,132.2849,132.3434,73448.0
2022-10-20 15:20:00,135.8,135.85,135.61,135.85,143470.0,132.3531,132.4018,132.1679,132.4018,143470.0
2022-10-20 15:30:00,135.83,136.01,135.68,135.78,86824.0,132.3823,132.5578,132.2361,132.3336,86824.0
2022-10-20 15:40:00,135.75,136.28,135.74,136.28,116333.0,132.3044,132.8209,132.2946,132.8209,116333.0
2022-10-20 15:50:00,136.3,136.42,136.02,136.02,340944.0,132.8404,132.9574,132.5675,132.5675,340944.0
2022-10-21 09:30:00,135.0,136.15,135.0,135.67,293156.0,131.5734,132.6942,131.5734,132.2264,293156.0
2022-10-21 09:40:00,135.78,136.27,135.32,135.47,58153.0,132.3336,132.8112,131.8853,132.0315,58153.0
2022-10-21 09:50:00,135.48,135.78,135.16,135.73,47032.0,132.0412,132.3336,131.7293,132.2849,47032.0
2022-10-21 10:00:00,135.8,136.13,135.55,135.76,69508.0,132.3531,132.6747,132.1094,132.3141,69508.0
2022-10-21 10:10:00,135.82,135.9,135.5,135.64,45263.0,132.3726,132.4506,132.0607,132.1972,45263.0
2022-10-21 10:20:00,135.64,135.74,135.06,135.06,94831.0,132.1972,132.2946,131.6319,131.6319,94831.0
2022-10-21 10:30:00,135.08,135.51,134.91,135.09,39404.0,131.6514,132.0705,131.4857,131.6611,39404.0
2022-10-21 10:40:00,135.13,135.42,135.03,135.31,32541.0,131.7001,131.9827,131.6026,131.8755,32541.0
2022-10-21 10:50:00,135.35,135.61,134.95,135.03,32454.0,131.9145,132.1679,131.5247,131.6026,32454.0
2022-10-21 11:00:00,135.1,135.14,134.89,135.1,45842.0,131.6709,131.7099,131.4662,131.6709,45842.0
2022-10-21 11:10:00,135.12,135.42,134.93,134.93,24280.0,131.6904,131.9827,131.5052,131.5052,24280.0
2022-10-21 11:20:00,134.99,135.32,134.88,135.18,36827.0,131.5637,131.8853,131.4565,131.7488,36827.0
2022-10-21 11:30:00,135.21,135.45,135.1,135.16,33737.0,131.7781,132.012,131.6709,131.7293,33737.0
2022-10-21 11:40:00,135.18,135.48,135.11,135.44,40443.0,131.7488,132.0412,131.6806,132.0022,40443.0
2022-10-21 11:50:00,135.42,135.6,135.25,135.58,30942.0,131.9827,132.1582,131.8171,132.1387,30942.0
2022-10-21 12:00:00,135.64,135.84,135.56,135.57,22088.0,132.1972,132.3921,132.1192,132.1289,22088.0
2022-10-21 12:10:00,135.54,135.65,135.32,135.32,22787.0,132.0997,132.2069,131.8853,131.8853,22787.0
2022-10-21 12:20:00,135.31,135.54,135.16,135.33,40950.0,131.8755,132.0997,131.7293,131.895,40950.0
2022-10-21 12:30:00,135.34,135.61,135.24,135.29,20623.0,131.9048,132.1679,131.8073,131.856,20623.0
2022-10-21 12:40:00,135.35,135.78,135.34,135.72,21436.0,131.9145,132.3336,131.9048,132.2751,21436.0
2022-10-21 12:50:00,135.75,135.85,135.54,135.62,25039.0,132.3044,132.4018,132.0997,132.1777,25039.0
2022-10-21 13:00:00,135.59,135.83,135.37,135.42,57107.0,132.1484,132.3823,131.934,131.9827,57107.0
2022-10-21 13:10:00,135.43,135.5,135.22,135.39,30144.0,131.9925,132.0607,131.7878,131.9535,30144.0
2022-10-21 13:20:00,135.38,135.52,135.15,135.46,54386.0,131.9438,132.0802,131.7196,132.0217,54386.0
2022-10-21 13:30:00,135.47,135.6,135.08,135.13,58256.0,132.0315,132.1582,131.6514,131.7001,58256.0
2022-10-21 13:40:00,135.12,135.33,135.09,135.3,34101.0,131.6904,131.895,131.6611,131.8658,34101.0
2022-10-21 13:50:00,135.32,135.73,135.27,135.72,48575.0,131.8853,132.2849,131.8366,132.2751,48575.0
2022-10-21 14:00:00,135.72,135.91,135.67,135.85,20260.0,132.2751,132.4603,132.2264,132.4018,20260.0
2022-10-21 14:10:00,135.86,135.89,135.5,135.67,37615.0,132.4116,132.4408,132.0607,132.2264,37615.0
2022-10-21 14:20:00,135.64,135.71,135.54,135.67,19749.0,132.1972,132.2654,132.0997,132.2264,19749.0
2022-10-21 14:30:00,135.69,135.81,135.56,135.63,25791.0,132.2459,132.3628,132.1192,132.1874,25791.0
2022-10-21 14:40:00,135.65,135.76,135.5,135.69,32190.0,132.2069,132.3141,132.0607,132.2459,32190.0
2022-10-21 14:50:00,135.72,135.93,135.68,135.92,48722.0,132.2751,132.4798,132.2361,132.4701,48722.0
2022-10-21 15:00:00,135.93,136.06,135.89,135.98,71188.0,132.4798,132.6065,132.4408,132.5285,71188.0
2022-10-21 15:10:00,135.98,136.32,135.96,136.27,93849.0,132.5285,132.8599,132.509,132.8112,93849.0
2022-10-21 15:20:00,136.25,136.63,136.23,136.45,77350.0,132.7917,133.162,132.7722,132.9866,77350.0
2022-10-21 15:30:00,136.44,136.54,136.38,136.52,113592.0,132.9769,133.0743,132.9184,133.0548,113592.0
2022-10-21 15:40:00,136.52,136.66,136.51,136.58,143759.0,133.0548,133.1913,133.0451,133.1133,143759.0
2022-10-21 15:50:00,136.58,136.68,136.37,136.41,344077.0,133.1133,133.2108,132.9086,132.9476,344077.0
2022-10-24 09:30:00,137.32,138.66,137.21,138.19,178875.0,133.8345,135.1405,133.7273,134.6824,178875.0
2022-10-24 09:40:00,138.1,139.0,137.65,138.61,124930.0,134.5947,135.4719,134.1561,135.0918,124930.0
2022-10-24 09:50:00,138.61,139.01,138.16,138.27,47411.0,135.0918,135.4816,134.6532,134.7604,47411.0
2022-10-24 10:00:00,138.32,138.54,137.89,138.25,70006.0,134.8091,135.0236,134.3901,134.7409,70006.0
2022-10-24 10:10:00,138.21,138.47,137.98,138.34,28036.0,134.7019,134.9553,134.4778,134.8286,28036.0
2022-10-24 10:20:00,138.33,138.35,137.71,138.07,44425.0,134.8189,134.8384,134.2146,134.5655,44425.0
2022-10-24 10:30:00,138.0,138.05,137.57,137.9,29474.0,134.4973,134.546,134.0782,134.3998,29474.0
2022-10-24 10:40:00,137.84,138.01,137.59,137.92,46217.0,134.3413,134.507,134.0977,134.4193,46217.0
2022-10-24 10:50:00,137.9,138.4,137.89,138.26,46692.0,134.3998,134.8871,134.3901,134.7507,46692.0
2022-10-24 11:00:00,138.25,138.67,138.19,138.33,39786.0,134.7409,135.1503,134.6824,134.8189,39786.0
2022-10-24 11:10:00,138.36,138.73,138.28,138.44,37329.0,134.8481,135.2087,134.7702,134.9261,37329.0
2022-10-24 11:20:00,138.43,138.73,138.39,138.52,56028.0,134.9163,135.2087,134.8774,135.0041,56028.0
2022-10-24 11:30:00,138.5,138.6,138.26,138.49,37073.0,134.9846,135.082,134.7507,134.9748,37073.0
2022-10-24 11:40:00,138.46,138.67,138.3,138.67,26286.0,134.9456,135.1503,134.7896,135.1503,26286.0
2022-10-24 11:50:00,138.7,139.15,138.65,139.04,35408.0,135.1795,135.6181,135.1308,135.5109,35408.0
2022-10-24 12:00:00,139.03,139.18,138.96,139.09,14391.0,135.5011,135.6473,135.4329,135.5596,14391.0
2022-10-24 12:10:00,139.08,139.64,139.08,139.61,155691.0,135.5498,136.0956,135.5498,136.0664,155691.0
2022-10-24 12:20:00,139.62,139.83,139.46,139.46,68179.0,136.0761,136.2808,135.9202,135.9202,68179.0
2022-10-24 12:30:00,139.49,139.5,139.11,139.16,10674.0,135.9494,135.9592,135.5791,135.6278,10674.0
2022-10-24 12:40:00,139.15,139.32,138.97,139.22,21868.0,135.6181,135.7838,135.4426,135.6863,21868.0
2022-10-24 12:50:00,139.23,139.35,139.09,139.3,26855.0,135.696,135.813,135.5596,135.7643,26855.0
2022-10-24 13:00:00,139.31,139.34,139.2,139.27,17595.0,135.774,135.8032,135.6668,135.735,17595.0
2022-10-24 13:10:00,139.26,139.33,139.19,139.23,24719.0,135.7253,135.7935,135.6571,135.696,24719.0
2022-10-24 13:20:00,139.23,139.41,139.19,139.27,42782.0,135.696,135.8715,135.6571,135.735,42782.0
2022-10-24 13:30:00,139.28,139.3,139.06,139.19,58505.0,135.7448,135.7643,135.5304,135.6571,58505.0
2022-10-24 13:40:00,139.21,139.28,139.06,139.17,21075.0,135.6765,135.7448,135.5304,135.6376,21075.0
2022-10-24 13:50:00,139.14,139.25,139.04,139.07,18764.0,135.6083,135.7155,135.5109,135.5401,18764.0
2022-10-24 14:00:00,139.09,139.27,139.04,139.23,20596.0,135.5596,135.735,135.5109,135.696,20596.0
2022-10-24 14:10:00,139.26,139.42,139.22,139.36,62288.0,135.7253,135.8812,135.6863,135.8227,62288.0
2022-10-24 14:20:00,139.35,139.37,139.19,139.26,32458.0,135.813,135.8325,135.6571,135.7253,32458.0
2022-10-24 14:30:00,139.23,139.39,139.21,139.36,26781.0,135.696,135.852,135.6765,135.8227,26781.0
2022-10-24 14:40:00,139.39,139.59,139.29,139.41,31994.0,135.852,136.0469,135.7545,135.8715,31994.0
2022-10-24 14:50:00,139.38,139.48,139.32,139.39,43850.0,135.8422,135.9397,135.7838,135.852,43850.0
2022-10-24 15:00:00,139.41,139.48,139.3,139.46,68248.0,135.8715,135.9397,135.7643,135.9202,68248.0
2022-10-24 15:10:00,139.47,139.52,139.32,139.49,58125.0,135.93,135.9787,135.7838,135.9494,58125.0
2022-10-24 15:20:00,139.49,139.79,139.34,139.73,51145.0,135.9494,136.2418,135.8032,136.1834,51145.0
2022-10-24 15:30:00,139.74,139.78,139.41,139.46,83587.0,136.1931,136.2321,135.8715,135.9202,83587.0
2022-10-24 15:40:00,139.47,139.61,139.41,139.59,100975.0,135.93,136.0664,135.8715,136.0469,100975.0
2022-10-24 15:50:00,139.59,139.6,139.14,139.38,261825.0,136.0469,136.0567,135.6083,135.8422,261825.0
2022-10-25 09:30:00,140.0,141.55,139.74,140.8,147752.0,136.4465,137.9572,136.1931,137.2262,147752.0
2022-10-25 09:40:00,140.85,141.52,140.76,141.52,136133.0,137.2749,137.9279,137.1872,137.9279,136133.0
2022-10-25 09:50:00,141.49,141.9,141.33,141.63,99993.0,137.8987,138.2983,137.7427,138.0351,99993.0
2022-10-25 10:00:00,141.66,141.76,141.09,141.24,101843.0,138.0644,138.1618,137.5088,137.655,101843.0
2022-10-25 10:10:00,141.23,141.3,140.89,140.94,76250.0,137.6453,137.7135,137.3139,137.3626,76250.0
2022-10-25 10:20:00,140.92,141.07,140.69,140.73,117542.0,137.3431,137.4893,137.119,137.158,117542.0
2022-10-25 10:30:00,140.72,141.04,140.53,140.72,103344.0,137.1482,137.4601,136.963,137.1482,103344.0
2022-10-25 10:40:00,140.72,141.54,140.7,141.52,149320.0,137.1482,137.9474,137.1287,137.9279,149320.0
2022-10-25 10:50:00,141.52,141.52,140.97,141.06,41485.0,137.9279,137.9279,137.3919,137.4796,41485.0
2022-10-25 11:00:00,141.1,141.15,140.96,141.13,82073.0,137.5186,137.5673,137.3821,137.5478,82073.0
2022-10-25 11:10:00,141.11,141.14,140.97,141.01,79829.0,137.5283,137.5576,137.3919,137.4309,79829.0
2022-10-25 11:20:00,141.03,141.18,140.99,141.1,57983.0,137.4504,137.5965,137.4114,137.5186,57983.0
2022-10-25 11:30:00,141.1,141.13,140.77,141.1,77525.0,137.5186,137.5478,137.197,137.5186,77525.0
2022-10-25 11:40:00,141.1,141.15,141.01,141.07,21300.0,137.5186,137.5673,137.4309,137.4893,21300.0
2022-10-25 11:50:00,141.08,141.11,140.97,141.02,17504.0,137.4991,137.5283,137.3919,137.4406,17504.0
2022-10-25 12:00:00,141.05,141.1,140.83,141.02,43370.0,137.4698,137.5186,137.2554,137.4406,43370.0
2022-10-25 12:10:00,141.01,141.13,140.96,141.13,25955.0,137.4309,137.5478,137.3821,137.5478,25955.0
2022-10-25 12:20:00,141.14,141.18,141.0,141.03,16003.0,137.5576,137.5965,137.4211,137.4504,16003.0
2022-10-25 12:30:00,141.04,141.28,141.0,141.23,53745.0,137.4601,137.694,137.4211,137.6453,53745.0
2022-10-25 12:40:00,141.23,141.23,141.0,141.14,54489.0,137.6453,137.6453,137.4211,137.5576,54489.0
2022-10-25 12:50:00,141.12,141.24,140.97,141.01,53693.0,137.5381,137.655,137.3919,137.4309,53693.0
2022-10-25 13:00:00,141.03,141.11,140.55,140.75,46882.0,137.4504,137.5283,136.9825,137.1775,46882.0
2022-10-25 13:10:00,140.71,140.85,140.67,140.76,23461.0,137.1385,137.2749,137.0995,137.1872,23461.0
2022-10-25 13:20:00,140.75,141.15,140.69,141.06,61788.0,137.1775,137.5673,137.119,137.4796,61788.0
2022-10-25 13:30:00,141.08,141.11,140.97,141.05,28288.0,137.4991,137.5283,137.3919,137.4698,28288.0
2022-10-25 13:40:00,141.04,141.09,140.73,140.79,44511.0,137.4601,137.5088,137.158,137.2164,44511.0
2022-10-25 13:50:00,140.79,140.83,140.64,140.7,62371.0,137.2164,137.2554,137.0703,137.1287,62371.0
2022-10-25 14:00:00,140.68,140.73,140.58,140.64,33723.0,137.1092,137.158,137.0118,137.0703,33723.0
2022-10-25 14:10:00,140.7,140.93,140.65,140.93,48450.0,137.1287,137.3529,137.08,137.3529,48450.0
2022-10-25 14:20:00,140.92,140.93,140.84,140.87,37516.0,137.3431,137.3529,137.2652,137.2944,37516.0
2022-10-25 14:30:00,140.87,140.94,140.73,140.74,54593.0,137.2944,137.3626,137.158,137.1677,54593.0
2022-10-25 14:40:00,140.74,140.8,140.59,140.66,34416.0,137.1677,137.2262,137.0215,137.0897,34416.0
2022-10-25 14:50:00,140.66,140.76,140.58,140.6,37664.0,137.0897,137.1872,137.0118,137.0313,37664.0
2022-10-25 15:00:00,140.61,140.75,140.55,140.71,66755.0,137.041,137.1775,136.9825,137.1385,66755.0
2022-10-25 15:10:00,140.7,140.76,140.65,140.72,80129.0,137.1287,137.1872,137.08,137.1482,80129.0
2022-10-25 15:20:00,140.72,140.82,140.45,140.55,171484.0,137.1482,137.2457,136.8851,136.9825,171484.0
2022-10-25 15:30:00,140.55,140.8,140.43,140.64,266671.0,136.9825,137.2262,136.8656,137.0703,266671.0
2022-10-25 15:40:00,140.63,140.88,140.63,140.78,219988.0,137.0605,137.3042,137.0605,137.2067,219988.0
2022-10-25 15:50:00,140.78,140.78,140.35,140.69,399867.0,137.2067,137.2067,136.7876,137.119,399867.0
2022-10-26 09:30:00,141.77,142.41,141.01,142.31,165878.0,138.1716,138.7953,137.4309,138.6979,165878.0
2022-10-26 09:40:00,142.28,142.38,141.81,142.0,87250.0,138.6686,138.7661,138.2106,138.3957,87250.0
2022-10-26 09:50:00,142.06,142.15,141.55,141.8,57706.0,138.4542,138.5419,137.9572,138.2008,57706.0
2022-10-26 10:00:00,141.84,142.52,141.8,142.06,129088.0,138.2398,138.9025,138.2008,138.4542,129088.0
2022-10-26 10:10:00,142.04,142.73,142.0,142.67,110113.0,138.4347,139.1072,138.3957,139.0487,110113.0
2022-10-26 10:20:00,142.66,142.68,142.26,142.31,77541.0,139.039,139.0585,138.6491,138.6979,77541.0
2022-10-26 10:30:00,142.28,142.46,142.01,142.26,80483.0,138.6686,138.8441,138.4055,138.6491,80483.0
2022-10-26 10:40:00,142.27,142.45,142.22,142.23,60371.0,138.6589,138.8343,138.6101,138.6199,60371.0
2022-10-26 10:50:00,142.24,142.3,142.01,142.1,53338.0,138.6296,138.6881,138.4055,138.4932,53338.0
2022-10-26 11:00:00,142.13,142.32,142.02,142.15,90564.0,138.5224,138.7076,138.4152,138.5419,90564.0
2022-10-26 11:10:00,142.13,142.19,142.0,142.12,64868.0,138.5224,138.5809,138.3957,138.5127,64868.0
2022-10-26 11:20:00,142.13,142.22,142.0,142.04,76410.0,138.5224,138.6101,138.3957,138.4347,76410.0
2022-10-26 11:30:00,142.04,142.19,141.93,141.98,125518.0,138.4347,138.5809,138.3275,138.3762,125518.0
2022-10-26 11:40:00,141.96,142.04,141.92,141.99,61897.0,138.3567,138.4347,138.3178,138.386,61897.0
2022-10-26 11:50:00,142.01,142.08,141.64,141.74,67341.0,138.4055,138.4737,138.0449,138.1423,67341.0
2022-10-26 12:00:00,141.74,142.01,141.69,141.71,34033.0,138.1423,138.4055,138.0936,138.1131,34033.0
2022-10-26 12:10:00,141.71,141.72,141.28,141.53,42603.0,138.1131,138.1228,137.694,137.9377,42603.0
2022-10-26 12:20:00,141.56,141.74,141.54,141.62,49449.0,137.9669,138.1423,137.9474,138.0254,49449.0
2022-10-26 12:30:00,141.63,141.72,141.5,141.58,43463.0,138.0351,138.1228,137.9084,137.9864,43463.0
2022-10-26 12:40:00,141.6,141.68,141.49,141.67,67558.0,138.0059,138.0839,137.8987,138.0741,67558.0
2022-10-26 12:50:00,141.66,141.7,141.35,141.44,57116.0,138.0644,138.1033,137.7622,137.8499,57116.0
2022-10-26 13:00:00,141.4,141.69,141.3,141.43,83387.0,137.811,138.0936,137.7135,137.8402,83387.0
2022-10-26 13:10:00,141.44,141.55,141.22,141.32,48478.0,137.8499,137.9572,137.6355,137.733,48478.0
2022-10-26 13:20:00,141.32,141.39,140.92,141.06,73111.0,137.733,137.8012,137.3431,137.4796,73111.0
2022-10-26 13:30:00,141.07,141.2,140.92,141.11,66265.0,137.4893,137.616,137.3431,137.5283,66265.0
2022-10-26 13:40:00,141.11,141.27,140.95,141.03,70131.0,137.5283,137.6843,137.3724,137.4504,70131.0
2022-10-26 13:50:00,141.05,141.4,141.05,141.13,60394.0,137.4698,137.811,137.4698,137.5478,60394.0
2022-10-26 14:00:00,141.12,141.15,141.02,141.06,110013.0,137.5381,137.5673,137.4406,137.4796,110013.0
2022-10-26 14:10:00,141.08,141.13,141.0,141.08,48357.0,137.4991,137.5478,137.4211,137.4991,48357.0
2022-10-26 14:20:00,141.08,141.11,140.86,140.93,32676.0,137.4991,137.5283,137.2847,137.3529,32676.0
2022-10-26 14:30:00,140.92,141.05,140.77,141.0,66942.0,137.3431,137.4698,137.197,137.4211,66942.0
2022-10-26 14:40:00,140.98,141.0,140.53,140.72,99266.0,137.4016,137.4211,136.963,137.1482,99266.0
2022-10-26 14:50:00,140.71,140.91,140.65,140.83,87849.0,137.1385,137.3334,137.08,137.2554,87849.0
2022-10-26 15:00:00,140.81,141.12,140.5,140.99,106113.0,137.2359,137.5381,136.9338,137.4114,106113.0
2022-10-26 15:10:00,140.96,141.2,140.88,141.18,225811.0,137.3821,137.616,137.3042,137.5965,225811.0
2022-10-26 15:20:00,141.19,141.2,140.94,141.03,149242.0,137.6063,137.616,137.3626,137.4504,149242.0
2022-10-26 15:30:00,141.04,141.12,140.97,141.07,153045.0,137.4601,137.5381,137.3919,137.4893,153045.0
2022-10-26 15:40:00,141.09,141.36,141.06,141.16,218830.0,137.5088,137.772,137.4796,137.5771,218830.0
2022-10-26 15:50:00,141.0,141.14,140.72,140.87,372590.0,137.4211,137.5576,137.1482,137.2944,372590.0
2022-10-27 09:30:00,140.2,142.46,140.11,141.63,142577.0,136.6414,138.8441,136.5537,138.0351,142577.0
2022-10-27 09:40:00,141.79,141.8,140.58,140.59,122136.0,138.1911,138.2008,137.0118,137.0215,122136.0
2022-10-27 09:50:00,140.58,141.36,140.18,141.07,250941.0,137.0118,137.772,136.6219,137.4893,250941.0
2022-10-27 10:00:00,141.0,141.71,140.84,141.5,158125.0,137.4211,138.1131,137.2652,137.9084,158125.0
2022-10-27 10:10:00,141.5,142.87,141.45,142.0,115432.0,137.9084,139.2437,137.8597,138.3957,115432.0
2022-10-27 10:20:00,142.0,142.4,141.81,142.03,128937.0,138.3957,138.7856,138.2106,138.425,128937.0
2022-10-27 10:30:00,142.05,142.1,141.5,141.5,142125.0,138.4445,138.4932,137.9084,137.9084,142125.0
2022-10-27 10:40:00,141.54,141.63,140.98,141.06,95481.0,137.9474,138.0351,137.4016,137.4796,95481.0
2022-10-27 10:50:00,141.04,141.14,140.67,140.68,111364.0,137.4601,137.5576,137.0995,137.1092,111364.0
2022-10-27 11:00:00,140.65,141.03,140.51,140.91,155971.0,137.08,137.4504,136.9436,137.3334,155971.0
2022-10-27 11:10:00,140.91,141.01,140.74,140.76,121274.0,137.3334,137.4309,137.1677,137.1872,121274.0
2022-10-27 11:20:00,140.77,141.02,140.64,140.85,164268.0,137.197,137.4406,137.0703,137.2749,164268.0
2022-10-27 11:30:00,140.86,141.11,140.65,140.65,100037.0,137.2847,137.5283,137.08,137.08,100037.0
2022-10-27 11:40:00,140.67,141.19,140.66,141.18,45613.0,137.0995,137.6063,137.0897,137.5965,45613.0
2022-10-27 11:50:00,141.22,141.42,141.09,141.24,43710.0,137.6355,137.8305,137.5088,137.655,43710.0
2022-10-27 12:00:00,141.22,141.71,141.17,141.53,39140.0,137.6355,138.1131,137.5868,137.9377,39140.0
2022-10-27 12:10:00,141.52,141.91,141.47,141.5,56262.0,137.9279,138.308,137.8792,137.9084,56262.0
2022-10-27 12:20:00,141.46,141.59,141.21,141.25,45019.0,137.8694,137.9961,137.6258,137.6648,45019.0
2022-10-27 12:30:00,141.25,141.34,141.12,141.17,60332.0,137.6648,137.7525,137.5381,137.5868,60332.0
2022-10-27 12:40:00,141.14,141.34,141.1,141.3,55138.0,137.5576,137.7525,137.5186,137.7135,55138.0
2022-10-27 12:50:00,141.27,141.36,140.92,141.08,62060.0,137.6843,137.772,137.3431,137.4991,62060.0
2022-10-27 13:00:00,141.07,141.17,140.85,140.9,71026.0,137.4893,137.5868,137.2749,137.3237,71026.0
2022-10-27 13:10:00,140.9,141.37,140.88,141.23,91102.0,137.3237,137.7817,137.3042,137.6453,91102.0
2022-10-27 13:20:00,141.25,141.43,141.12,141.13,60225.0,137.6648,137.8402,137.5381,137.5478,60225.0
2022-10-27 13:30:00,141.12,141.15,140.94,141.04,38561.0,137.5381,137.5673,137.3626,137.4601,38561.0
2022-10-27 13:40:00,141.0,141.26,140.97,141.08,40709.0,137.4211,137.6745,137.3919,137.4991,40709.0
2022-10-27 13:50:00,141.08,141.1,140.92,140.93,41488.0,137.4991,137.5186,137.3431,137.3529,41488.0
2022-10-27 14:00:00,140.94,141.11,140.9,140.9,59148.0,137.3626,137.5283,137.3237,137.3237,59148.0
2022-10-27 14:10:00,140.9,141.31,140.83,141.25,73077.0,137.3237,137.7232,137.2554,137.6648,73077.0
2022-10-27 14:20:00,141.25,141.63,141.19,141.54,105891.0,137.6648,138.0351,137.6063,137.9474,105891.0
2022-10-27 14:30:00,141.55,141.57,141.22,141.38,83896.0,137.9572,137.9766,137.6355,137.7915,83896.0
2022-10-27 14:40:00,141.4,141.67,141.32,141.48,110523.0,137.811,138.0741,137.733,137.8889,110523.0
2022-10-27 14:50:00,141.5,141.57,141.07,141.2,74086.0,137.9084,137.9766,137.4893,137.616,74086.0
2022-10-27 15:00:00,141.21,141.44,141.17,141.33,66618.0,137.6258,137.8499,137.5868,137.7427,66618.0
2022-10-27 15:10:00,141.33,141.49,141.25,141.38,106328.0,137.7427,137.8987,137.6648,137.7915,106328.0
2022-10-27 15:20:00,141.33,141.41,141.15,141.25,205325.0,137.7427,137.8207,137.5673,137.6648,205325.0
2022-10-27 15:30:00,141.26,141.34,141.12,141.15,185172.0,137.6745,137.7525,137.5381,137.5673,185172.0
2022-10-27 15:40:00,141.15,141.34,141.08,141.3,153910.0,137.5673,137.7525,137.4991,137.7135,153910.0
2022-10-27 15:50:00,141.3,141.3,140.24,140.65,564931.0,137.7135,137.7135,136.6804,137.08,564931.0
2022-10-28 09:30:00,147.9,151.67,147.23,150.76,1239987.0,144.146,147.8203,143.493,146.9334,1239987.0
2022-10-28 09:40:00,150.8,151.93,149.71,149.71,795637.0,146.9724,148.0737,145.91,145.91,795637.0
2022-10-28 09:50:00,149.73,150.23,148.83,149.38,519641.0,145.9295,146.4168,145.0524,145.5884,519641.0
2022-10-28 10:00:00,149.38,149.9,148.91,149.44,419928.0,145.5884,146.0952,145.1303,145.6469,419928.0
2022-10-28 10:10:00,149.49,150.35,149.41,149.96,288014.0,145.6956,146.5338,145.6177,146.1537,288014.0
2022-10-28 10:20:00,149.95,150.22,149.56,149.95,288956.0,146.1439,146.4071,145.7638,146.1439,288956.0
2022-10-28 10:30:00,149.95,150.7,149.9,150.38,356064.0,146.1439,146.8749,146.0952,146.563,356064.0
2022-10-28 10:40:00,150.39,150.65,149.74,149.83,173891.0,146.5728,146.8262,145.9393,146.027,173891.0
2022-10-28 10:50:00,149.86,150.03,149.13,149.44,145562.0,146.0562,146.2219,145.3448,145.6469,145562.0
2022-10-28 11:00:00,149.44,149.93,149.04,149.09,287802.0,145.6469,146.1245,145.257,145.3058,287802.0
2022-10-28 11:10:00,149.03,149.73,149.03,149.47,174391.0,145.2473,145.9295,145.2473,145.6761,174391.0
2022-10-28 11:20:00,149.47,149.56,149.34,149.39,124291.0,145.6761,145.7638,145.5494,145.5982,124291.0
2022-10-28 11:30:00,149.38,149.95,149.37,149.87,151762.0,145.5884,146.1439,145.5787,146.066,151762.0
2022-10-28 11:40:00,149.9,150.17,149.8,150.13,168774.0,146.0952,146.3584,145.9978,146.3194,168774.0
2022-10-28 11:50:00,150.09,150.18,149.87,149.9,121239.0,146.2804,146.3681,146.066,146.0952,121239.0
2022-10-28 12:00:00,149.91,149.93,149.56,149.78,151150.0,146.105,146.1245,145.7638,145.9783,151150.0
2022-10-28 12:10:00,149.75,150.13,149.66,150.04,171199.0,145.949,146.3194,145.8613,146.2317,171199.0
2022-10-28 12:20:00,150.05,150.39,150.01,150.22,99661.0,146.2414,146.5728,146.2024,146.4071,99661.0
2022-10-28 12:30:00,150.22,150.55,150.15,150.42,106748.0,146.4071,146.7287,146.3389,146.602,106748.0
2022-10-28 12:40:00,150.43,150.46,150.17,150.3,106750.0,146.6118,146.641,146.3584,146.4851,106750.0
2022-10-28 12:50:00,150.3,150.45,150.27,150.34,116494.0,146.4851,146.6313,146.4558,146.524,116494.0
2022-10-28 13:00:00,150.34,150.38,150.11,150.29,89654.0,146.524,146.563,146.2999,146.4753,89654.0
2022-10-28 13:10:00,150.31,150.42,150.24,150.3,64626.0,146.4948,146.602,146.4266,146.4851,64626.0
2022-10-28 13:20:00,150.3,150.42,150.21,150.41,116379.0,146.4851,146.602,146.3973,146.5923,116379.0
2022-10-28 13:30:00,150.42,150.9,150.38,150.81,75970.0,146.602,147.0698,146.563,146.9821,75970.0
2022-10-28 13:40:00,150.81,151.35,150.81,151.21,86170.0,146.9821,147.5084,146.9821,147.372,86170.0
2022-10-28 13:50:00,151.23,151.46,150.92,150.97,158218.0,147.3915,147.6156,147.0893,147.1381,158218.0
2022-10-28 14:00:00,150.97,151.14,150.59,150.7,101545.0,147.1381,147.3037,146.7677,146.8749,101545.0
2022-10-28 14:10:00,150.69,150.69,150.34,150.65,84426.0,146.8652,146.8652,146.524,146.8262,84426.0
2022-10-28 14:20:00,150.66,150.75,150.51,150.51,150071.0,146.8359,146.9236,146.6897,146.6897,150071.0
2022-10-28 14:30:00,150.51,150.75,150.33,150.74,91057.0,146.6897,146.9236,146.5143,146.9139,91057.0
2022-10-28 14:40:00,150.72,150.83,150.68,150.81,106308.0,146.8944,147.0016,146.8554,146.9821,106308.0
2022-10-28 14:50:00,150.81,151.04,150.68,151.02,149216.0,146.9821,147.2063,146.8554,147.1868,149216.0
2022-10-28 15:00:00,151.02,151.26,150.82,150.91,116891.0,147.1868,147.4207,146.9919,147.0796,116891.0
2022-10-28 15:10:00,150.9,151.38,150.86,151.3,183613.0,147.0698,147.5376,147.0308,147.4597,183613.0
2022-10-28 15:20:00,151.31,151.33,151.02,151.07,179502.0,147.4694,147.4889,147.1868,147.2355,179502.0
2022-10-28 15:30:00,151.07,151.08,150.12,150.14,350468.0,147.2355,147.2453,146.3096,146.3291,350468.0
2022-10-28 15:40:00,150.14,150.56,150.12,150.5,393784.0,146.3291,146.7385,146.3096,146.68,393784.0
2022-10-28 15:50:00,150.46,151.23,150.32,151.03,1007443.0,146.641,147.3915,146.5046,147.1965,1007443.0
2022-10-31 09:30:00,150.0,150.17,148.0,148.11,389027.0,146.1927,146.3584,144.2434,144.3506,389027.0
2022-10-31 09:40:00,148.11,149.31,148.0,148.62,212661.0,144.3506,145.5202,144.2434,144.8477,212661.0
2022-10-31 09:50:00,148.61,148.61,147.24,147.91,321016.0,144.838,144.838,143.5027,144.1557,321016.0
2022-10-31 10:00:00,147.88,148.88,147.72,148.82,158510.0,144.1265,145.1011,143.9705,145.0426,158510.0
2022-10-31 10:10:00,148.79,149.68,148.43,149.66,125693.0,145.0134,145.8808,144.6625,145.8613,125693.0
2022-10-31 10:20:00,149.63,149.82,149.43,149.5,94334.0,145.8321,146.0172,145.6371,145.7054,94334.0
2022-10-31 10:30:00,149.52,149.68,149.36,149.58,66575.0,145.7249,145.8808,145.5689,145.7833,66575.0
2022-10-31 10:40:00,149.6,150.28,149.52,150.08,107863.0,145.8028,146.4656,145.7249,146.2706,107863.0
2022-10-31 10:50:00,150.08,150.59,149.95,150.37,225095.0,146.2706,146.7677,146.1439,146.5533,225095.0
2022-10-31 11:00:00,150.41,151.0,150.28,150.87,126174.0,146.5923,147.1673,146.4656,147.0406,126174.0
2022-10-31 11:10:00,150.82,150.82,150.45,150.5,114298.0,146.9919,146.9919,146.6313,146.68,114298.0
2022-10-31 11:20:00,150.5,150.67,150.39,150.43,96250.0,146.68,146.8457,146.5728,146.6118,96250.0
2022-10-31 11:30:00,150.4,150.53,150.31,150.35,74956.0,146.5825,146.7092,146.4948,146.5338,74956.0
2022-10-31 11:40:00,150.31,150.52,149.97,150.32,110971.0,146.4948,146.6995,146.1634,146.5046,110971.0
2022-10-31 11:50:00,150.28,150.56,150.01,150.15,85579.0,146.4656,146.7385,146.2024,146.3389,85579.0
2022-10-31 12:00:00,150.15,150.19,149.7,149.76,62662.0,146.3389,146.3779,145.9003,145.9588,62662.0
2022-10-31 12:10:00,149.77,150.95,149.76,150.52,114869.0,145.9685,147.1186,145.9588,146.6995,114869.0
2022-10-31 12:20:00,150.51,150.57,150.33,150.47,45274.0,146.6897,146.7482,146.5143,146.6507,45274.0
2022-10-31 12:30:00,150.45,150.76,150.34,150.76,29620.0,146.6313,146.9334,146.524,146.9334,29620.0
2022-10-31 12:40:00,150.79,150.86,150.53,150.63,41437.0,146.9626,147.0308,146.7092,146.8067,41437.0
2022-10-31 12:50:00,150.63,150.78,150.54,150.73,34862.0,146.8067,146.9529,146.719,146.9041,34862.0
2022-10-31 13:00:00,150.74,150.81,150.26,150.46,41148.0,146.9139,146.9821,146.4461,146.641,41148.0
2022-10-31 13:10:00,150.46,150.84,150.42,150.84,37439.0,146.641,147.0114,146.602,147.0114,37439.0
2022-10-31 13:20:00,150.82,151.05,150.77,151.01,64302.0,146.9919,147.216,146.9431,147.177,64302.0
2022-10-31 13:30:00,151.04,151.15,150.96,151.05,57631.0,147.2063,147.3135,147.1283,147.216,57631.0
2022-10-31 13:40:00,151.06,151.07,150.84,150.96,67176.0,147.2258,147.2355,147.0114,147.1283,67176.0
2022-10-31 13:50:00,150.97,151.24,150.66,150.73,104094.0,147.1381,147.4012,146.8359,146.9041,104094.0
2022-10-31 14:00:00,150.72,150.92,150.52,150.91,81429.0,146.8944,147.0893,146.6995,147.0796,81429.0
2022-10-31 14:10:00,150.93,150.98,150.37,150.62,92713.0,147.0991,147.1478,146.5533,146.7969,92713.0
2022-10-31 14:20:00,150.64,150.94,150.59,150.92,75770.0,146.8164,147.1088,146.7677,147.0893,75770.0
2022-10-31 14:30:00,150.87,151.33,150.75,151.26,76543.0,147.0406,147.4889,146.9236,147.4207,76543.0
2022-10-31 14:40:00,151.22,151.34,151.13,151.28,52388.0,147.3817,147.4987,147.294,147.4402,52388.0
2022-10-31 14:50:00,151.28,151.34,151.06,151.13,83059.0,147.4402,147.4987,147.2258,147.294,83059.0
2022-10-31 15:00:00,151.14,151.14,150.82,150.86,139849.0,147.3037,147.3037,146.9919,147.0308,139849.0
2022-10-31 15:10:00,150.83,151.06,150.68,151.06,68464.0,147.0016,147.2258,146.8554,147.2258,68464.0
2022-10-31 15:20:00,151.04,151.45,150.95,151.45,146503.0,147.2063,147.6059,147.1186,147.6059,146503.0
2022-10-31 15:30:00,151.43,151.81,151.33,151.8,138964.0,147.5864,147.9567,147.4889,147.947,138964.0
2022-10-31 15:40:00,151.8,152.07,151.68,151.75,251785.0,147.947,148.2101,147.83,147.8983,251785.0
2022-10-31 15:50:00,151.76,152.05,151.4,151.44,720645.0,147.908,148.1906,147.5571,147.5961,720645.0
2022-11-01 09:30:00,152.82,154.14,152.71,153.65,197369.0,148.9411,150.2276,148.8339,149.75,197369.0
2022-11-01 09:40:00,153.66,153.7,152.87,153.62,65138.0,149.7598,149.7988,148.9898,149.7208,65138.0
2022-11-01 09:50:00,153.65,154.06,153.6,154.04,79462.0,149.75,150.1496,149.7013,150.1301,79462.0
2022-11-01 10:00:00,154.07,154.13,153.48,153.82,125126.0,150.1594,150.2178,149.5843,149.9157,125126.0
2022-11-01 10:10:00,153.81,154.14,153.47,153.69,148247.0,149.906,150.2276,149.5746,149.789,148247.0
2022-11-01 10:20:00,153.67,153.69,153.38,153.58,85698.0,149.7695,149.789,149.4869,149.6818,85698.0
2022-11-01 10:30:00,153.57,153.67,153.27,153.4,137279.0,149.6721,149.7695,149.3797,149.5064,137279.0
2022-11-01 10:40:00,153.4,153.4,152.19,152.54,124580.0,149.5064,149.5064,148.3271,148.6682,124580.0
2022-11-01 10:50:00,152.54,152.69,151.97,152.11,47883.0,148.6682,148.8144,148.1127,148.2491,47883.0
2022-11-01 11:00:00,152.14,152.5,152.03,152.14,84533.0,148.2784,148.6292,148.1712,148.2784,84533.0
2022-11-01 11:10:00,152.17,152.71,152.14,152.53,86407.0,148.3076,148.8339,148.2784,148.6585,86407.0
2022-11-01 11:20:00,152.54,152.59,152.28,152.54,73100.0,148.6682,148.7169,148.4148,148.6682,73100.0
2022-11-01 11:30:00,152.57,152.62,152.2,152.42,55580.0,148.6974,148.7462,148.3368,148.5513,55580.0
2022-11-01 11:40:00,152.44,152.52,152.15,152.41,39551.0,148.5707,148.6487,148.2881,148.5415,39551.0
2022-11-01 11:50:00,152.42,152.51,152.29,152.48,39012.0,148.5513,148.639,148.4246,148.6097,39012.0
2022-11-01 12:00:00,152.47,153.24,152.37,152.79,83216.0,148.6,149.3504,148.5025,148.9119,83216.0
2022-11-01 12:10:00,152.81,152.85,152.35,152.64,61376.0,148.9314,148.9703,148.483,148.7657,61376.0
2022-11-01 12:20:00,152.65,152.79,152.45,152.54,75357.0,148.7754,148.9119,148.5805,148.6682,75357.0
2022-11-01 12:30:00,152.52,152.71,152.4,152.66,42864.0,148.6487,148.8339,148.5318,148.7852,42864.0
2022-11-01 12:40:00,152.63,152.8,152.47,152.54,56504.0,148.7559,148.9216,148.6,148.6682,56504.0
2022-11-01 12:50:00,152.55,152.62,152.45,152.56,59610.0,148.678,148.7462,148.5805,148.6877,59610.0
2022-11-01 13:00:00,152.55,152.6,152.24,152.36,54661.0,148.678,148.7267,148.3758,148.4928,54661.0
2022-11-01 13:10:00,152.36,152.72,152.34,152.58,28762.0,148.4928,148.8436,148.4733,148.7072,28762.0
2022-11-01 13:20:00,152.58,152.63,152.26,152.3,121804.0,148.7072,148.7559,148.3953,148.4343,121804.0
2022-11-01 13:30:00,152.3,152.36,151.74,151.97,58598.0,148.4343,148.4928,147.8885,148.1127,58598.0
2022-11-01 13:40:00,151.95,152.05,151.7,151.74,42108.0,148.0932,148.1906,147.8495,147.8885,42108.0
2022-11-01 13:50:00,151.75,151.79,151.5,151.59,38678.0,147.8983,147.9372,147.6546,147.7423,38678.0
2022-11-01 14:00:00,151.59,152.04,151.59,152.03,61212.0,147.7423,148.1809,147.7423,148.1712,61212.0
2022-11-01 14:10:00,152.03,152.29,151.97,152.25,76832.0,148.1712,148.4246,148.1127,148.3856,76832.0
2022-11-01 14:20:00,152.25,152.49,152.21,152.34,81344.0,148.3856,148.6195,148.3466,148.4733,81344.0
2022-11-01 14:30:00,152.35,152.39,152.15,152.26,58306.0,148.483,148.522,148.2881,148.3953,58306.0
2022-11-01 14:40:00,152.28,152.35,152.03,152.12,56854.0,148.4148,148.483,148.1712,148.2589,56854.0
2022-11-01 14:50:00,152.13,152.4,152.1,152.3,50001.0,148.2686,148.5318,148.2394,148.4343,50001.0
2022-11-01 15:00:00,152.28,152.4,152.14,152.37,106814.0,148.4148,148.5318,148.2784,148.5025,106814.0
2022-11-01 15:10:00,152.36,152.36,151.98,151.98,52747.0,148.4928,148.4928,148.1224,148.1224,52747.0
2022-11-01 15:20:00,151.98,152.15,151.9,152.1,117747.0,148.1224,148.2881,148.0444,148.2394,117747.0
2022-11-01 15:30:00,152.09,152.45,152.09,152.42,155229.0,148.2296,148.5805,148.2296,148.5513,155229.0
2022-11-01 15:40:00,152.42,152.45,152.02,152.2,119584.0,148.5513,148.5805,148.1614,148.3368,119584.0
2022-11-01 15:50:00,152.21,152.34,152.04,152.26,414562.0,148.3466,148.4733,148.1809,148.3953,414562.0
2022-11-02 09:30:00,152.58,152.75,150.88,151.37,67331.0,148.7072,148.8729,147.0503,147.5279,67331.0
2022-11-02 09:40:00,151.41,151.44,150.58,150.85,78459.0,147.5669,147.5961,146.758,147.0211,78459.0
2022-11-02 09:50:00,150.87,150.99,150.71,150.79,63189.0,147.0406,147.1575,146.8847,146.9626,63189.0
2022-11-02 10:00:00,150.79,151.09,150.72,150.89,57993.0,146.9626,147.255,146.8944,147.0601,57993.0
2022-11-02 10:10:00,150.88,151.14,150.62,150.62,175427.0,147.0503,147.3037,146.7969,146.7969,175427.0
2022-11-02 10:20:00,150.6,151.16,150.58,151.11,72105.0,146.7774,147.3232,146.758,147.2745,72105.0
2022-11-02 10:30:00,151.12,151.33,150.92,151.08,74491.0,147.2842,147.4889,147.0893,147.2453,74491.0
2022-11-02 10:40:00,151.06,151.29,150.89,151.01,115040.0,147.2258,147.4499,147.0601,147.177,115040.0
2022-11-02 10:50:00,151.0,151.15,150.97,151.05,56888.0,147.1673,147.3135,147.1381,147.216,56888.0
2022-11-02 11:00:00,151.05,151.26,150.99,151.12,103744.0,147.216,147.4207,147.1575,147.2842,103744.0
2022-11-02 11:10:00,151.12,151.21,150.96,151.17,77038.0,147.2842,147.372,147.1283,147.333,77038.0
2022-11-02 11:20:00,151.17,151.69,151.08,151.68,77225.0,147.333,147.8398,147.2453,147.83,77225.0
2022-11-02 11:30:00,151.68,152.26,151.67,152.03,110649.0,147.83,148.3953,147.8203,148.1712,110649.0
2022-11-02 11:40:00,152.0,152.53,151.93,152.48,46419.0,148.1419,148.6585,148.0737,148.6097,46419.0
2022-11-02 11:50:00,152.49,152.84,152.41,152.84,96921.0,148.6195,148.9606,148.5415,148.9606,96921.0
2022-11-02 12:00:00,152.84,152.86,152.19,152.31,43646.0,148.9606,148.9801,148.3271,148.444,43646.0
2022-11-02 12:10:00,152.31,152.41,152.16,152.25,54900.0,148.444,148.5415,148.2979,148.3856,54900.0
2022-11-02 12:20:00,152.25,152.28,151.69,152.14,93727.0,148.3856,148.4148,147.8398,148.2784,93727.0
2022-11-02 12:30:00,152.13,152.18,151.8,151.85,54730.0,148.2686,148.3173,147.947,147.9957,54730.0
2022-11-02 12:40:00,151.89,152.34,151.87,152.31,27765.0,148.0347,148.4733,148.0152,148.444,27765.0
2022-11-02 12:50:00,152.36,152.58,152.36,152.52,59821.0,148.4928,148.7072,148.4928,148.6487,59821.0
2022-11-02 13:00:00,152.51,152.87,152.46,152.86,45235.0,148.639,148.9898,148.5902,148.9801,45235.0
2022-11-02 13:10:00,152.87,153.04,152.84,152.99,27089.0,148.9898,149.1555,148.9606,149.1068,27089.0
2022-11-02 13:20:00,153.0,153.04,152.74,152.77,51258.0,149.1165,149.1555,148.8631,148.8924,51258.0
2022-11-02 13:30:00,152.76,152.97,152.66,152.93,66632.0,148.8826,149.0873,148.7852,149.0483,66632.0
2022-11-02 13:40:00,152.95,153.1,152.86,152.91,39864.0,149.0678,149.214,148.9801,149.0288,39864.0
2022-11-02 13:50:00,152.91,153.01,152.13,152.35,46296.0,149.0288,149.1263,148.2686,148.483,46296.0
2022-11-02 14:00:00,152.38,154.01,151.99,153.67,121240.0,148.5123,150.1009,148.1322,149.7695,121240.0
2022-11-02 14:10:00,153.64,154.06,153.35,153.5,122334.0,149.7403,150.1496,149.4576,149.6038,122334.0
2022-11-02 14:20:00,153.47,153.75,153.36,153.72,53782.0,149.5746,149.8475,149.4674,149.8183,53782.0
2022-11-02 14:30:00,153.75,154.38,152.34,152.96,173324.0,149.8475,150.4615,148.4733,149.0775,173324.0
2022-11-02 14:40:00,152.89,153.83,152.63,152.72,68128.0,149.0093,149.9255,148.7559,148.8436,68128.0
2022-11-02 14:50:00,152.74,152.87,151.4,151.83,155620.0,148.8631,148.9898,147.5571,147.9762,155620.0
2022-11-02 15:00:00,151.79,152.78,151.68,152.7,84414.0,147.9372,148.9021,147.83,148.8241,84414.0
2022-11-02 15:10:00,152.72,152.73,151.79,151.94,97699.0,148.8436,148.8534,147.9372,148.0834,97699.0
2022-11-02 15:20:00,151.92,151.92,150.55,150.87,130244.0,148.0639,148.0639,146.7287,147.0406,130244.0
2022-11-02 15:30:00,150.82,150.99,150.37,150.99,75297.0,146.9919,147.1575,146.5533,147.1575,75297.0
2022-11-02 15:40:00,150.99,151.01,150.6,150.77,139958.0,147.1575,147.177,146.7774,146.9431,139958.0
2022-11-02 15:50:00,150.79,150.8,149.98,149.99,524778.0,146.9626,146.9724,146.1732,146.1829,524778.0
2022-11-03 09:30:00,148.81,150.28,148.76,149.48,113268.0,145.0329,146.4656,144.9841,145.6859,113268.0
2022-11-03 09:40:00,149.53,150.27,149.04,149.58,112166.0,145.7346,146.4558,145.257,145.7833,112166.0
2022-11-03 09:50:00,149.5,149.65,148.42,148.77,143601.0,145.7054,145.8516,144.6528,144.9939,143601.0
2022-11-03 10:00:00,148.92,149.12,148.06,148.76,165854.0,145.1401,145.335,144.3019,144.9841,165854.0
2022-11-03 10:10:00,148.73,149.12,148.59,149.01,87789.0,144.9549,145.335,144.8185,145.2278,87789.0
2022-11-03 10:20:00,149.29,149.91,148.96,149.82,41436.0,145.5007,146.105,145.1791,146.0172,41436.0
2022-11-03 10:30:00,149.78,149.78,149.13,149.21,57377.0,145.9783,145.9783,145.3448,145.4227,57377.0
2022-11-03 10:40:00,149.18,149.75,149.14,149.7,59440.0,145.3935,145.949,145.3545,145.9003,59440.0
2022-11-03 10:50:00,149.68,149.73,149.26,149.37,65265.0,145.8808,145.9295,145.4715,145.5787,65265.0
2022-11-03 11:00:00,149.36,149.36,148.94,149.17,79638.0,145.5689,145.5689,145.1596,145.3837,79638.0
2022-11-03 11:10:00,149.17,149.26,148.79,149.17,90271.0,145.3837,145.4715,145.0134,145.3837,90271.0
2022-11-03 11:20:00,149.2,149.29,148.84,148.93,87743.0,145.413,145.5007,145.0621,145.1498,87743.0
2022-11-03 11:30:00,148.93,149.25,148.9,149.12,42089.0,145.1498,145.4617,145.1206,145.335,42089.0
2022-11-03 11:40:00,149.11,149.15,148.9,148.93,58777.0,145.3253,145.3643,145.1206,145.1498,58777.0
2022-11-03 11:50:00,148.92,148.97,148.57,148.8,70209.0,145.1401,145.1888,144.799,145.0231,70209.0
2022-11-03 12:00:00,148.82,148.98,148.57,148.57,81391.0,145.0426,145.1986,144.799,144.799,81391.0
2022-11-03 12:10:00,148.54,149.16,148.5,149.11,48377.0,144.7697,145.374,144.7307,145.3253,48377.0
2022-11-03 12:20:00,149.09,149.15,148.98,149.14,50094.0,145.3058,145.3643,145.1986,145.3545,50094.0
2022-11-03 12:30:00,149.13,149.29,149.01,149.12,35041.0,145.3448,145.5007,145.2278,145.335,35041.0
2022-11-03 12:40:00,149.13,149.69,149.13,149.53,20771.0,145.3448,145.8905,145.3448,145.7346,20771.0
2022-11-03 12:50:00,149.56,149.83,149.55,149.76,33647.0,145.7638,146.027,145.7541,145.9588,33647.0
2022-11-03 13:00:00,149.74,149.81,149.54,149.65,18380.0,145.9393,146.0075,145.7444,145.8516,18380.0
2022-11-03 13:10:00,149.63,149.64,149.48,149.56,16607.0,145.8321,145.8418,145.6859,145.7638,16607.0
2022-11-03 13:20:00,149.52,149.62,149.35,149.49,19113.0,145.7249,145.8223,145.5592,145.6956,19113.0
2022-11-03 13:30:00,149.52,149.57,149.37,149.46,23715.0,145.7249,145.7736,145.5787,145.6664,23715.0
2022-11-03 13:40:00,149.46,149.54,149.34,149.35,30477.0,145.6664,145.7444,145.5494,145.5592,30477.0
2022-11-03 13:50:00,149.35,149.35,149.06,149.1,34894.0,145.5592,145.5592,145.2765,145.3155,34894.0
2022-11-03 14:00:00,149.07,149.14,148.98,149.05,28753.0,145.2863,145.3545,145.1986,145.2668,28753.0
2022-11-03 14:10:00,149.06,149.1,148.89,149.05,40673.0,145.2765,145.3155,145.1109,145.2668,40673.0
2022-11-03 14:20:00,149.07,149.18,149.06,149.1,33569.0,145.2863,145.3935,145.2765,145.3155,33569.0
2022-11-03 14:30:00,149.05,149.19,148.97,149.01,55650.0,145.2668,145.4032,145.1888,145.2278,55650.0
2022-11-03 14:40:00,149.01,149.07,148.95,149.02,81224.0,145.2278,145.2863,145.1693,145.2376,81224.0
2022-11-03 14:50:00,149.03,149.09,148.96,149.06,55926.0,145.2473,145.3058,145.1791,145.2765,55926.0
2022-11-03 15:00:00,149.08,149.11,148.98,149.0,73786.0,145.296,145.3253,145.1986,145.2181,73786.0
2022-11-03 15:10:00,149.0,149.26,148.96,149.15,166127.0,145.2181,145.4715,145.1791,145.3643,166127.0
2022-11-03 15:20:00,149.14,149.29,149.02,149.17,70724.0,145.3545,145.5007,145.2376,145.3837,70724.0
2022-11-03 15:30:00,149.17,149.19,149.07,149.12,101596.0,145.3837,145.4032,145.2863,145.335,101596.0
2022-11-03 15:40:00,149.11,149.17,148.94,148.94,221350.0,145.3253,145.3837,145.1596,145.1596,221350.0
2022-11-03 15:50:00,148.93,148.93,148.04,148.17,468714.0,145.1498,145.1498,144.2824,144.4091,468714.0
2022-11-04 09:30:00,148.48,149.71,147.26,147.37,256717.0,144.7113,145.91,143.5222,143.6294,256717.0
2022-11-04 09:40:00,147.36,147.37,146.15,146.89,226453.0,143.6197,143.6294,142.4404,143.1616,226453.0
2022-11-04 09:50:00,146.91,147.74,146.9,147.48,169353.0,143.1811,143.99,143.1714,143.7366,169353.0
2022-11-04 10:00:00,147.48,147.68,146.96,147.29,129824.0,143.7366,143.9316,143.2298,143.5515,129824.0
2022-11-04 10:10:00,147.36,148.14,147.28,148.1,126736.0,143.6197,144.3799,143.5417,144.3409,126736.0
2022-11-04 10:20:00,148.11,148.52,147.92,148.4,148833.0,144.3506,144.7502,144.1655,144.6333,148833.0
2022-11-04 10:30:00,148.4,148.77,148.11,148.32,126123.0,144.6333,144.9939,144.3506,144.5553,126123.0
2022-11-04 10:40:00,148.35,148.9,148.19,148.3,93467.0,144.5846,145.1206,144.4286,144.5358,93467.0
2022-11-04 10:50:00,148.26,148.32,147.3,147.61,153805.0,144.4968,144.5553,143.5612,143.8633,153805.0
2022-11-04 11:00:00,147.62,148.02,147.59,147.8,212775.0,143.8731,144.2629,143.8438,144.0485,212775.0
2022-11-04 11:10:00,147.82,147.85,147.39,147.5,105486.0,144.068,144.0972,143.6489,143.7561,105486.0
2022-11-04 11:20:00,147.49,147.86,146.82,146.85,63170.0,143.7464,144.107,143.0934,143.1226,63170.0
2022-11-04 11:30:00,146.85,147.21,146.69,146.96,95380.0,143.1226,143.4735,142.9667,143.2298,95380.0
2022-11-04 11:40:00,146.93,147.01,146.61,146.83,52810.0,143.2006,143.2786,142.8887,143.1031,52810.0
2022-11-04 11:50:00,146.82,146.82,146.43,146.45,50839.0,143.0934,143.0934,142.7133,142.7328,50839.0
2022-11-04 12:00:00,146.46,146.88,146.19,146.86,47192.0,142.7425,143.1519,142.4794,143.1324,47192.0
2022-11-04 12:10:00,146.88,147.51,146.73,147.36,72351.0,143.1519,143.7659,143.0057,143.6197,72351.0
2022-11-04 12:20:00,147.34,147.52,147.13,147.3,50216.0,143.6002,143.7756,143.3955,143.5612,50216.0
2022-11-04 12:30:00,147.28,147.37,146.93,146.95,64679.0,143.5417,143.6294,143.2006,143.2201,64679.0
2022-11-04 12:40:00,146.94,147.09,146.68,147.06,42815.0,143.2103,143.3565,142.9569,143.3273,42815.0
2022-11-04 12:50:00,147.06,147.23,146.88,147.04,35000.0,143.3273,143.493,143.1519,143.3078,35000.0
2022-11-04 13:00:00,147.03,147.54,146.8,146.84,76232.0,143.2981,143.7951,143.0739,143.1129,76232.0
2022-11-04 13:10:00,146.86,147.48,146.86,147.34,52045.0,143.1324,143.7366,143.1324,143.6002,52045.0
2022-11-04 13:20:00,147.36,147.43,147.16,147.31,50999.0,143.6197,143.6879,143.4248,143.571,50999.0
2022-11-04 13:30:00,147.31,147.48,147.18,147.33,48818.0,143.571,143.7366,143.4443,143.5904,48818.0
2022-11-04 13:40:00,147.3,147.3,147.02,147.23,51296.0,143.5612,143.5612,143.2883,143.493,51296.0
2022-11-04 13:50:00,147.25,147.26,146.81,146.89,36711.0,143.5125,143.5222,143.0836,143.1616,36711.0
2022-11-04 14:00:00,146.87,147.12,146.81,146.9,52006.0,143.1421,143.3858,143.0836,143.1714,52006.0
2022-11-04 14:10:00,146.9,147.2,146.83,147.16,50718.0,143.1714,143.4637,143.1031,143.4248,50718.0
2022-11-04 14:20:00,147.16,147.39,146.94,147.31,53251.0,143.4248,143.6489,143.2103,143.571,53251.0
2022-11-04 14:30:00,147.31,147.51,147.19,147.33,96282.0,143.571,143.7659,143.454,143.5904,96282.0
2022-11-04 14:40:00,147.33,147.79,147.32,147.55,67742.0,143.5904,144.0388,143.5807,143.8049,67742.0
2022-11-04 14:50:00,147.56,147.98,147.56,147.84,69358.0,143.8146,144.2239,143.8146,144.0875,69358.0
2022-11-04 15:00:00,147.83,148.22,147.71,148.08,268098.0,144.0778,144.4579,143.9608,144.3214,268098.0
2022-11-04 15:10:00,148.09,148.41,147.99,148.23,184561.0,144.3312,144.643,144.2337,144.4676,184561.0
2022-11-04 15:20:00,148.22,148.22,147.73,147.75,113581.0,144.4579,144.4579,143.9803,143.9998,113581.0
2022-11-04 15:30:00,147.72,148.37,147.56,148.33,103874.0,143.9705,144.604,143.8146,144.5651,103874.0
2022-11-04 15:40:00,148.32,148.61,148.11,148.41,158615.0,144.5553,144.838,144.3506,144.643,158615.0
2022-11-04 15:50:00,148.42,148.99,148.26,148.86,423881.0,144.6528,145.2083,144.4968,145.0816,423881.0
2022-11-07 09:30:00,149.75,149.96,149.06,149.41,125179.0,145.949,146.1537,145.2765,145.6177,125179.0
2022-11-07 09:40:00,149.38,149.97,149.34,149.67,85501.0,145.5884,146.1634,145.5494,145.8711,85501.0
2022-11-07 09:50:00,149.72,149.74,149.18,149.39,70713.0,145.9198,145.9393,145.3935,145.5982,70713.0
2022-11-07 10:00:00,149.38,149.94,149.22,149.82,103785.0,145.5884,146.1342,145.4325,146.0172,103785.0
2022-11-07 10:10:00,149.84,150.28,149.62,150.1,72633.0,146.0367,146.4656,145.8223,146.2901,72633.0
2022-11-07 10:20:00,150.07,150.08,149.28,149.38,80639.0,146.2609,146.2706,145.491,145.5884,80639.0
2022-11-07 10:30:00,149.43,149.43,148.83,149.02,86560.0,145.6371,145.6371,145.0524,145.2376,86560.0
2022-11-07 10:40:00,149.05,149.31,148.9,148.97,59520.0,145.2668,145.5202,145.1206,145.1888,59520.0
2022-11-07 10:50:00,148.94,149.4,148.94,149.19,33367.0,145.1596,145.6079,145.1596,145.4032,33367.0
2022-11-07 11:00:00,149.21,149.21,148.91,149.15,51155.0,145.4227,145.4227,145.1303,145.3643,51155.0
2022-11-07 11:10:00,149.13,149.35,149.07,149.13,77698.0,145.3448,145.5592,145.2863,145.3448,77698.0
2022-11-07 11:20:00,149.11,149.55,149.07,149.46,47406.0,145.3253,145.7541,145.2863,145.6664,47406.0
2022-11-07 11:30:00,149.47,149.6,149.3,149.34,44048.0,145.6761,145.8028,145.5104,145.5494,44048.0
2022-11-07 11:40:00,149.33,149.37,149.06,149.34,90710.0,145.5397,145.5787,145.2765,145.5494,90710.0
2022-11-07 11:50:00,149.34,149.48,149.32,149.4,53578.0,145.5494,145.6859,145.5299,145.6079,53578.0
2022-11-07 12:00:00,149.41,149.69,149.32,149.49,52257.0,145.6177,145.8905,145.5299,145.6956,52257.0
2022-11-07 12:10:00,149.5,149.61,149.42,149.46,30338.0,145.7054,145.8126,145.6274,145.6664,30338.0
2022-11-07 12:20:00,149.44,149.85,149.35,149.72,35913.0,145.6469,146.0465,145.5592,145.9198,35913.0
2022-11-07 12:30:00,149.77,149.94,149.76,149.89,38013.0,145.9685,146.1342,145.9588,146.0855,38013.0
2022-11-07 12:40:00,149.9,149.99,149.72,149.75,38036.0,146.0952,146.1829,145.9198,145.949,38036.0
2022-11-07 12:50:00,149.73,149.88,149.57,149.88,30117.0,145.9295,146.0757,145.7736,146.0757,30117.0
2022-11-07 13:00:00,149.87,150.33,149.83,150.31,39115.0,146.066,146.5143,146.027,146.4948,39115.0
2022-11-07 13:10:00,150.34,150.42,150.08,150.28,33199.0,146.524,146.602,146.2706,146.4656,33199.0
2022-11-07 13:20:00,150.29,150.37,149.73,149.99,59437.0,146.4753,146.5533,145.9295,146.1829,59437.0
2022-11-07 13:30:00,150.01,150.09,149.67,149.74,184553.0,146.2024,146.2804,145.8711,145.9393,184553.0
2022-11-07 13:40:00,149.72,149.74,149.31,149.36,52197.0,145.9198,145.9393,145.5202,145.5689,52197.0
2022-11-07 13:50:00,149.32,149.35,148.96,148.96,35865.0,145.5299,145.5592,145.1791,145.1791,35865.0
2022-11-07 14:00:00,148.99,149.1,148.95,149.0,78251.0,145.2083,145.3155,145.1693,145.2181,78251.0
2022-11-07 14:10:00,148.97,149.42,148.97,149.36,95200.0,145.1888,145.6274,145.1888,145.5689,95200.0
2022-11-07 14:20:00,149.37,149.63,149.31,149.52,48108.0,145.5787,145.8321,145.5202,145.7249,48108.0
2022-11-07 14:30:00,149.5,149.63,149.3,149.63,63793.0,145.7054,145.8321,145.5104,145.8321,63793.0
2022-11-07 14:40:00,149.69,149.83,149.52,149.58,35013.0,145.8905,146.027,145.7249,145.7833,35013.0
2022-11-07 14:50:00,149.56,149.61,149.3,149.39,68277.0,145.7638,145.8126,145.5104,145.5982,68277.0
2022-11-07 15:00:00,149.38,149.48,149.33,149.47,75913.0,145.5884,145.6859,145.5397,145.6761,75913.0
2022-11-07 15:10:00,149.47,149.87,149.46,149.86,49458.0,145.6761,146.066,145.6664,146.0562,49458.0
2022-11-07 15:20:00,149.86,150.2,149.77,149.97,69486.0,146.0562,146.3876,145.9685,146.1634,69486.0
2022-11-07 15:30:00,149.97,150.05,149.83,149.93,122149.0,146.1634,146.2414,146.027,146.1245,122149.0
2022-11-07 15:40:00,149.92,150.12,149.87,150.12,134013.0,146.1147,146.3096,146.066,146.3096,134013.0
2022-11-07 15:50:00,150.13,150.14,149.57,149.75,319948.0,146.3194,146.3291,145.7736,145.949,319948.0
2022-11-08 09:30:00,150.29,150.29,149.05,149.71,154242.0,146.4753,146.4753,145.2668,145.91,154242.0
2022-11-08 09:40:00,149.72,150.08,149.57,150.02,76901.0,145.9198,146.2706,145.7736,146.2122,76901.0
2022-11-08 09:50:00,150.02,150.07,149.68,149.74,65540.0,146.2122,146.2609,145.8808,145.9393,65540.0
2022-11-08 10:00:00,149.76,149.99,149.64,149.92,39359.0,145.9588,146.1829,145.8418,146.1147,39359.0
2022-11-08 10:10:00,149.95,150.35,149.81,150.14,82601.0,146.1439,146.5338,146.0075,146.3291,82601.0
2022-11-08 10:20:00,150.18,150.27,149.76,149.86,28762.0,146.3681,146.4558,145.9588,146.0562,28762.0
2022-11-08 10:30:00,149.87,150.03,149.75,149.96,33052.0,146.066,146.2219,145.949,146.1537,33052.0
2022-11-08 10:40:00,149.98,150.15,149.81,150.08,47072.0,146.1732,146.3389,146.0075,146.2706,47072.0
2022-11-08 10:50:00,150.1,150.15,149.96,150.11,35898.0,146.2901,146.3389,146.1537,146.2999,35898.0
2022-11-08 11:00:00,150.13,150.16,149.92,150.0,57851.0,146.3194,146.3486,146.1147,146.1927,57851.0
2022-11-08 11:10:00,150.01,150.29,150.01,150.28,32355.0,146.2024,146.4753,146.2024,146.4656,32355.0
2022-11-08 11:20:00,150.31,150.68,150.28,150.48,37302.0,146.4948,146.8554,146.4656,146.6605,37302.0
2022-11-08 11:30:00,150.47,150.91,150.38,150.85,65182.0,146.6507,147.0796,146.563,147.0211,65182.0
2022-11-08 11:40:00,150.88,150.96,150.32,150.32,60160.0,147.0503,147.1283,146.5046,146.5046,60160.0
2022-11-08 11:50:00,150.35,150.47,150.21,150.43,17110.0,146.5338,146.6507,146.3973,146.6118,17110.0
2022-11-08 12:00:00,150.43,150.44,150.13,150.3,24347.0,146.6118,146.6215,146.3194,146.4851,24347.0
2022-11-08 12:10:00,150.29,150.47,150.02,150.11,27819.0,146.4753,146.6507,146.2122,146.2999,27819.0
2022-11-08 12:20:00,150.09,150.09,149.98,150.01,17006.0,146.2804,146.2804,146.1732,146.2024,17006.0
2022-11-08 12:30:00,150.0,150.02,149.77,149.94,15964.0,146.1927,146.2122,145.9685,146.1342,15964.0
2022-11-08 12:40:00,149.94,150.17,149.93,149.95,14697.0,146.1342,146.3584,146.1245,146.1439,14697.0
2022-11-08 12:50:00,149.95,149.98,149.82,149.89,26523.0,146.1439,146.1732,146.0172,146.0855,26523.0
2022-11-08 13:00:00,149.89,150.05,149.82,150.01,20090.0,146.0855,146.2414,146.0172,146.2024,20090.0
2022-11-08 13:10:00,150.01,150.02,149.76,149.78,24082.0,146.2024,146.2122,145.9588,145.9783,24082.0
2022-11-08 13:20:00,149.76,149.77,149.0,149.0,72350.0,145.9588,145.9685,145.2181,145.2181,72350.0
2022-11-08 13:30:00,149.0,149.16,148.78,149.15,63239.0,145.2181,145.374,145.0036,145.3643,63239.0
2022-11-08 13:40:00,149.15,149.46,149.14,149.27,23711.0,145.3643,145.6664,145.3545,145.4812,23711.0
2022-11-08 13:50:00,149.29,149.43,148.85,149.15,63226.0,145.5007,145.6371,145.0719,145.3643,63226.0
2022-11-08 14:00:00,149.14,149.4,148.95,149.0,59596.0,145.3545,145.6079,145.1693,145.2181,59596.0
2022-11-08 14:10:00,148.96,149.42,148.88,149.29,34381.0,145.1791,145.6274,145.1011,145.5007,34381.0
2022-11-08 14:20:00,149.3,149.38,148.49,148.49,66066.0,145.5104,145.5884,144.721,144.721,66066.0
2022-11-08 14:30:00,148.48,149.26,148.41,149.24,35682.0,144.7113,145.4715,144.643,145.452,35682.0
2022-11-08 14:40:00,149.25,149.51,149.17,149.45,33268.0,145.4617,145.7151,145.3837,145.6566,33268.0
2022-11-08 14:50:00,149.39,149.59,149.33,149.44,18477.0,145.5982,145.7931,145.5397,145.6469,18477.0
2022-11-08 15:00:00,149.46,149.9,149.41,149.78,35062.0,145.6664,146.0952,145.6177,145.9783,35062.0
2022-11-08 15:10:00,149.8,150.04,149.74,149.9,49574.0,145.9978,146.2317,145.9393,146.0952,49574.0
2022-11-08 15:20:00,149.96,150.21,149.82,150.19,40019.0,146.1537,146.3973,146.0172,146.3779,40019.0
2022-11-08 15:30:00,150.17,150.57,150.17,150.23,44629.0,146.3584,146.7482,146.3584,146.4168,44629.0
2022-11-08 15:40:00,150.24,150.45,150.09,150.3,43405.0,146.4266,146.6313,146.2804,146.4851,43405.0
2022-11-08 15:50:00,150.34,150.41,149.83,149.94,181511.0,146.524,146.5923,146.027,146.1342,181511.0
2022-11-09 09:30:00,149.34,150.23,149.08,149.43,118985.0,145.5494,146.4168,145.296,145.6371,118985.0
2022-11-09 09:40:00,149.45,149.69,148.44,148.72,67923.0,145.6566,145.8905,144.6723,144.9452,67923.0
2022-11-09 09:50:00,148.7,149.28,148.53,149.09,64948.0,144.9257,145.491,144.76,145.3058,64948.0
2022-11-09 10:00:00,149.1,149.87,149.09,149.87,57503.0,145.3155,146.066,145.3058,146.066,57503.0
2022-11-09 10:10:00,149.81,150.07,149.74,150.01,39131.0,146.0075,146.2609,145.9393,146.2024,39131.0
2022-11-09 10:20:00,150.05,150.13,149.63,149.77,34016.0,146.2414,146.3194,145.8321,145.9685,34016.0
2022-11-09 10:30:00,149.8,149.96,149.3,149.66,42858.0,145.9978,146.1537,145.5104,145.8613,42858.0
2022-11-09 10:40:00,149.7,149.92,149.56,149.88,48386.0,145.9003,146.1147,145.7638,146.0757,48386.0
2022-11-09 10:50:00,149.89,150.02,149.7,149.92,45803.0,146.0855,146.2122,145.9003,146.1147,45803.0
2022-11-09 11:00:00,149.9,150.09,149.55,149.68,58371.0,146.0952,146.2804,145.7541,145.8808,58371.0
2022-11-09 11:10:00,149.61,149.65,149.36,149.37,50150.0,145.8126,145.8516,145.5689,145.5787,50150.0
2022-11-09 11:20:00,149.39,149.56,149.17,149.31,35351.0,145.5982,145.7638,145.3837,145.5202,35351.0
2022-11-09 11:30:00,149.28,149.43,149.12,149.15,33053.0,145.491,145.6371,145.335,145.3643,33053.0
2022-11-09 11:40:00,149.13,149.73,149.1,149.54,52437.0,145.3448,145.9295,145.3155,145.7444,52437.0
2022-11-09 11:50:00,149.56,149.64,149.32,149.6,46402.0,145.7638,145.8418,145.5299,145.8028,46402.0
2022-11-09 12:00:00,149.59,149.85,149.58,149.81,45653.0,145.7931,146.0465,145.7833,146.0075,45653.0
2022-11-09 12:10:00,149.84,150.19,149.83,150.16,33938.0,146.0367,146.3779,146.027,146.3486,33938.0
2022-11-09 12:20:00,150.13,150.27,150.0,150.24,33444.0,146.3194,146.4558,146.1927,146.4266,33444.0
2022-11-09 12:30:00,150.25,150.44,150.09,150.09,55580.0,146.4363,146.6215,146.2804,146.2804,55580.0
2022-11-09 12:40:00,150.1,150.28,150.0,150.11,79995.0,146.2901,146.4656,146.1927,146.2999,79995.0
2022-11-09 12:50:00,150.1,150.15,149.72,149.9,52223.0,146.2901,146.3389,145.9198,146.0952,52223.0
2022-11-09 13:00:00,149.9,150.07,149.51,149.87,96683.0,146.0952,146.2609,145.7151,146.066,96683.0
2022-11-09 13:10:00,149.9,150.16,149.67,150.08,42500.0,146.0952,146.3486,145.8711,146.2706,42500.0
2022-11-09 13:20:00,150.09,150.31,150.09,150.16,43305.0,146.2804,146.4948,146.2804,146.3486,43305.0
2022-11-09 13:30:00,150.16,150.16,149.89,150.03,36827.0,146.3486,146.3486,146.0855,146.2219,36827.0
2022-11-09 13:40:00,150.03,150.13,149.72,149.95,52759.0,146.2219,146.3194,145.9198,146.1439,52759.0
2022-11-09 13:50:00,150.0,150.16,149.9,150.16,50487.0,146.1927,146.3486,146.0952,146.3486,50487.0
2022-11-09 14:00:00,150.15,150.28,150.05,150.19,45308.0,146.3389,146.4656,146.2414,146.3779,45308.0
2022-11-09 14:10:00,150.16,150.2,150.04,150.17,57897.0,146.3486,146.3876,146.2317,146.3584,57897.0
2022-11-09 14:20:00,150.17,150.19,149.93,150.0,31845.0,146.3584,146.3779,146.1245,146.1927,31845.0
2022-11-09 14:30:00,149.99,150.02,149.8,149.86,32142.0,146.1829,146.2122,145.9978,146.0562,32142.0
2022-11-09 14:40:00,149.85,150.04,149.58,149.62,46067.0,146.0465,146.2317,145.7833,145.8223,46067.0
2022-11-09 14:50:00,149.63,149.93,149.47,149.91,56551.0,145.8321,146.1245,145.6761,146.105,56551.0
2022-11-09 15:00:00,149.9,150.12,149.86,149.91,69441.0,146.0952,146.3096,146.0562,146.105,69441.0
2022-11-09 15:10:00,149.91,149.97,149.59,149.79,72974.0,146.105,146.1634,145.7931,145.988,72974.0
2022-11-09 15:20:00,149.77,149.83,149.3,149.46,109537.0,145.9685,146.027,145.5104,145.6664,109537.0
2022-11-09 15:30:00,149.48,149.48,149.02,149.02,209768.0,145.6859,145.6859,145.2376,145.2376,209768.0
2022-11-09 15:40:00,149.02,149.16,148.72,148.72,130868.0,145.2376,145.374,144.9452,144.9452,130868.0
2022-11-09 15:50:00,148.76,148.96,148.49,148.61,464153.0,144.9841,145.1791,144.721,144.838,464153.0
2022-11-10 09:30:00,151.89,152.0,149.48,149.94,155518.0,148.0347,148.1419,145.6859,146.1342,155518.0
2022-11-10 09:40:00,149.94,150.93,149.71,150.81,105832.0,146.1342,147.0991,145.91,146.9821,105832.0
2022-11-10 09:50:00,150.75,151.24,150.7,151.11,77804.0,146.9236,147.4012,146.8749,147.2745,77804.0
2022-11-10 10:00:00,151.11,151.39,150.82,150.93,74895.0,147.2745,147.5474,146.9919,147.0991,74895.0
2022-11-10 10:10:00,150.92,151.06,150.68,150.9,71133.0,147.0893,147.2258,146.8554,147.0698,71133.0
2022-11-10 10:20:00,150.89,151.07,150.59,150.89,90084.0,147.0601,147.2355,146.7677,147.0601,90084.0
2022-11-10 10:30:00,150.91,150.95,150.27,150.31,51157.0,147.0796,147.1186,146.4558,146.4948,51157.0
2022-11-10 10:40:00,150.25,150.69,150.25,150.69,31347.0,146.4363,146.8652,146.4363,146.8652,31347.0
2022-11-10 10:50:00,150.68,150.68,150.11,150.14,45968.0,146.8554,146.8554,146.2999,146.3291,45968.0
2022-11-10 11:00:00,150.13,150.13,149.84,149.94,63400.0,146.3194,146.3194,146.0367,146.1342,63400.0
2022-11-10 11:10:00,149.94,149.96,149.63,149.64,67252.0,146.1342,146.1537,145.8321,145.8418,67252.0
2022-11-10 11:20:00,149.65,149.73,149.05,149.22,108686.0,145.8516,145.9295,145.2668,145.4325,108686.0
2022-11-10 11:30:00,149.24,149.57,149.22,149.4,59745.0,145.452,145.7736,145.4325,145.6079,59745.0
2022-11-10 11:40:00,149.39,149.44,148.99,149.14,59481.0,145.5982,145.6469,145.2083,145.3545,59481.0
2022-11-10 11:50:00,149.15,149.33,148.93,148.94,145756.0,145.3643,145.5397,145.1498,145.1596,145756.0
2022-11-10 12:00:00,148.91,148.92,148.49,148.59,109279.0,145.1303,145.1401,144.721,144.8185,109279.0
2022-11-10 12:10:00,148.57,149.03,148.43,148.87,59712.0,144.799,145.2473,144.6625,145.0914,59712.0
2022-11-10 12:20:00,148.87,148.87,148.18,148.2,40364.0,145.0914,145.0914,144.4189,144.4384,40364.0
2022-11-10 12:30:00,148.19,148.67,148.14,148.67,53725.0,144.4286,144.8964,144.3799,144.8964,53725.0
2022-11-10 12:40:00,148.69,148.92,148.65,148.72,50789.0,144.9159,145.1401,144.8769,144.9452,50789.0
2022-11-10 12:50:00,148.72,148.96,148.45,148.54,42227.0,144.9452,145.1791,144.682,144.7697,42227.0
2022-11-10 13:00:00,148.55,148.87,148.52,148.86,47662.0,144.7795,145.0914,144.7502,145.0816,47662.0
2022-11-10 13:10:00,148.84,149.42,148.75,149.2,64490.0,145.0621,145.6274,144.9744,145.413,64490.0
2022-11-10 13:20:00,149.2,149.33,149.13,149.17,63748.0,145.413,145.5397,145.3448,145.3837,63748.0
2022-11-10 13:30:00,149.17,149.72,149.11,149.71,49223.0,145.3837,145.9198,145.3253,145.91,49223.0
2022-11-10 13:40:00,149.71,149.97,149.68,149.93,38041.0,145.91,146.1634,145.8808,146.1245,38041.0
2022-11-10 13:50:00,149.94,150.0,149.81,149.95,40193.0,146.1342,146.1927,146.0075,146.1439,40193.0
2022-11-10 14:00:00,149.91,149.97,149.49,149.54,76183.0,146.105,146.1634,145.6956,145.7444,76183.0
2022-11-10 14:10:00,149.54,149.72,149.51,149.61,47324.0,145.7444,145.9198,145.7151,145.8126,47324.0
2022-11-10 14:20:00,149.62,149.75,149.44,149.59,66875.0,145.8223,145.949,145.6469,145.7931,66875.0
2022-11-10 14:30:00,149.58,149.59,149.44,149.54,52160.0,145.7833,145.7931,145.6469,145.7444,52160.0
2022-11-10 14:40:00,149.54,149.56,149.36,149.38,63548.0,145.7444,145.7638,145.5689,145.5884,63548.0
2022-11-10 14:50:00,149.37,149.57,149.36,149.47,51866.0,145.5787,145.7736,145.5689,145.6761,51866.0
2022-11-10 15:00:00,149.46,149.66,149.43,149.66,97459.0,145.6664,145.8613,145.6371,145.8613,97459.0
2022-11-10 15:10:00,149.66,149.99,149.64,149.97,98185.0,145.8613,146.1829,145.8418,146.1634,98185.0
2022-11-10 15:20:00,149.98,150.11,149.86,150.04,98759.0,146.1732,146.2999,146.0562,146.2317,98759.0
2022-11-10 15:30:00,150.04,150.07,149.89,149.98,123288.0,146.2317,146.2609,146.0855,146.1732,123288.0
2022-11-10 15:40:00,149.98,150.37,149.91,150.33,139176.0,146.1732,146.5533,146.105,146.5143,139176.0
2022-11-10 15:50:00,150.33,150.83,150.27,150.35,524133.0,146.5143,147.0016,146.4558,146.5338,524133.0
2022-11-11 09:30:00,149.96,150.14,149.17,149.66,102899.0,146.1537,146.3291,145.3837,145.8613,102899.0
2022-11-11 09:40:00,149.65,149.83,148.74,148.81,100227.0,145.8516,146.027,144.9647,145.0329,100227.0
2022-11-11 09:50:00,148.83,149.04,147.55,147.74,99251.0,145.0524,145.257,143.8049,143.99,99251.0
2022-11-11 10:00:00,147.7,148.42,146.79,146.89,200633.0,143.9511,144.6528,143.0642,143.1616,200633.0
2022-11-11 10:10:00,146.93,147.62,146.77,147.45,155315.0,143.2006,143.8731,143.0447,143.7074,155315.0
2022-11-11 10:20:00,147.42,147.49,146.62,146.73,85607.0,143.6782,143.7464,142.8985,143.0057,85607.0
2022-11-11 10:30:00,146.74,146.76,145.11,145.11,213341.0,143.0154,143.0349,141.4268,141.4268,213341.0
2022-11-11 10:40:00,145.09,146.41,145.05,146.25,190738.0,141.4073,142.6938,141.3683,142.5379,190738.0
2022-11-11 10:50:00,146.28,146.68,146.0,146.0,96187.0,142.5671,142.9569,142.2942,142.2942,96187.0
2022-11-11 11:00:00,146.01,146.49,145.82,145.93,163746.0,142.304,142.7718,142.1188,142.226,163746.0
2022-11-11 11:10:00,145.91,146.1,145.52,146.08,111155.0,142.2065,142.3917,141.8264,142.3722,111155.0
2022-11-11 11:20:00,146.1,146.2,145.57,145.64,80423.0,142.3917,142.4891,141.8751,141.9433,80423.0
2022-11-11 11:30:00,145.62,146.23,145.44,146.19,125259.0,141.9238,142.5184,141.7484,142.4794,125259.0
2022-11-11 11:40:00,146.19,146.57,146.12,146.52,34401.0,142.4794,142.8497,142.4112,142.801,34401.0
2022-11-11 11:50:00,146.54,146.72,146.07,146.07,46773.0,142.8205,142.9959,142.3624,142.3624,46773.0
2022-11-11 12:00:00,146.08,146.09,145.85,146.06,495985.0,142.3722,142.3819,142.148,142.3527,495985.0
2022-11-11 12:10:00,146.06,146.69,146.05,146.43,41005.0,142.3527,142.9667,142.3429,142.7133,41005.0
2022-11-11 12:20:00,146.41,146.55,146.33,146.4,46072.0,142.6938,142.8302,142.6158,142.6841,46072.0
2022-11-11 12:30:00,146.41,146.6,146.32,146.39,80128.0,142.6938,142.879,142.6061,142.6743,80128.0
2022-11-11 12:40:00,146.4,146.51,145.84,145.84,83699.0,142.6841,142.7913,142.1383,142.1383,83699.0
2022-11-11 12:50:00,145.84,145.85,145.59,145.73,36567.0,142.1383,142.148,141.8946,142.0311,36567.0
2022-11-11 13:00:00,145.74,145.9,145.54,145.67,62476.0,142.0408,142.1967,141.8459,141.9726,62476.0
2022-11-11 13:10:00,145.7,145.81,145.54,145.78,28532.0,142.0018,142.109,141.8459,142.0798,28532.0
2022-11-11 13:20:00,145.77,146.19,145.68,146.17,53451.0,142.07,142.4794,141.9823,142.4599,53451.0
2022-11-11 13:30:00,146.17,146.58,146.1,146.13,84117.0,142.4599,142.8595,142.3917,142.4209,84117.0
2022-11-11 13:40:00,146.13,146.28,145.63,145.74,45293.0,142.4209,142.5671,141.9336,142.0408,45293.0
2022-11-11 13:50:00,145.73,145.93,145.45,145.68,81433.0,142.0311,142.226,141.7582,141.9823,81433.0
2022-11-11 14:00:00,145.7,145.91,145.43,145.88,93520.0,142.0018,142.2065,141.7387,142.1773,93520.0
2022-11-11 14:10:00,145.9,146.14,145.72,146.08,70813.0,142.1967,142.4307,142.0213,142.3722,70813.0
2022-11-11 14:20:00,146.08,146.17,145.96,146.01,80278.0,142.3722,142.4599,142.2552,142.304,80278.0
2022-11-11 14:30:00,146.01,146.21,145.9,145.94,78401.0,142.304,142.4989,142.1967,142.2357,78401.0
2022-11-11 14:40:00,145.93,146.37,145.89,146.16,90557.0,142.226,142.6548,142.187,142.4501,90557.0
2022-11-11 14:50:00,146.17,146.2,146.01,146.06,99990.0,142.4599,142.4891,142.304,142.3527,99990.0
2022-11-11 15:00:00,146.08,146.09,145.34,145.36,100765.0,142.3722,142.3819,141.651,141.6704,100765.0
2022-11-11 15:10:00,145.35,145.69,145.1,145.68,139015.0,141.6607,141.9921,141.417,141.9823,139015.0
2022-11-11 15:20:00,145.69,146.53,145.65,146.43,143563.0,141.9921,142.8108,141.9531,142.7133,143563.0
2022-11-11 15:30:00,146.42,146.47,146.07,146.3,143858.0,142.7035,142.7523,142.3624,142.5866,143858.0
2022-11-11 15:40:00,146.29,146.42,146.23,146.35,231532.0,142.5768,142.7035,142.5184,142.6353,231532.0
2022-11-11 15:50:00,146.34,146.45,145.97,146.18,471740.0,142.6256,142.7328,142.265,142.4696,471740.0
2022-11-14 09:30:00,146.25,146.26,145.25,145.47,141614.0,142.5379,142.5476,141.5632,141.7777,141614.0
2022-11-14 09:40:00,145.56,146.14,145.31,145.84,167931.0,141.8654,142.4307,141.6217,142.1383,167931.0
2022-11-14 09:50:00,145.79,146.12,145.4,146.0,121992.0,142.0895,142.4112,141.7094,142.2942,121992.0
2022-11-14 10:00:00,145.99,146.21,145.15,145.24,60859.0,142.2845,142.4989,141.4658,141.5535,60859.0
2022-11-14 10:10:00,145.21,145.54,145.08,145.11,174612.0,141.5243,141.8459,141.3976,141.4268,174612.0
2022-11-14 10:20:00,145.11,145.58,144.66,145.53,146939.0,141.4268,141.8849,140.9882,141.8361,146939.0
2022-11-14 10:30:00,145.54,146.15,145.4,146.02,146180.0,141.8459,142.4404,141.7094,142.3137,146180.0
2022-11-14 10:40:00,146.02,146.29,145.54,145.6,140374.0,142.3137,142.5768,141.8459,141.9044,140374.0
2022-11-14 10:50:00,145.6,145.71,144.98,145.05,137882.0,141.9044,142.0116,141.3001,141.3683,137882.0
2022-11-14 11:00:00,145.08,145.7,145.0,145.54,93385.0,141.3976,142.0018,141.3196,141.8459,93385.0
2022-11-14 11:10:00,145.55,145.56,145.03,145.13,89569.0,141.8556,141.8654,141.3488,141.4463,89569.0
2022-11-14 11:20:00,145.13,145.51,145.1,145.35,56239.0,141.4463,141.8166,141.417,141.6607,56239.0
2022-11-14 11:30:00,145.34,145.55,145.14,145.25,106766.0,141.651,141.8556,141.456,141.5632,106766.0
2022-11-14 11:40:00,145.29,146.42,145.27,146.17,51208.0,141.6022,142.7035,141.5827,142.4599,51208.0
2022-11-14 11:50:00,146.15,146.17,145.81,146.0,56942.0,142.4404,142.4599,142.109,142.2942,56942.0
2022-11-14 12:00:00,146.0,146.16,145.95,145.97,71184.0,142.2942,142.4501,142.2455,142.265,71184.0
2022-11-14 12:10:00,145.93,146.1,145.87,146.01,55295.0,142.226,142.3917,142.1675,142.304,55295.0
2022-11-14 12:20:00,146.0,146.07,145.81,146.03,41705.0,142.2942,142.3624,142.109,142.3234,41705.0
2022-11-14 12:30:00,146.05,146.3,145.9,146.3,111499.0,142.3429,142.5866,142.1967,142.5866,111499.0
2022-11-14 12:40:00,146.29,146.3,146.13,146.2,39011.0,142.5768,142.5866,142.4209,142.4891,39011.0
2022-11-14 12:50:00,146.19,146.25,146.09,146.2,33894.0,142.4794,142.5379,142.3819,142.4891,33894.0
2022-11-14 13:00:00,146.2,146.22,146.08,146.16,57972.0,142.4891,142.5086,142.3722,142.4501,57972.0
2022-11-14 13:10:00,146.18,146.35,146.15,146.33,33398.0,142.4696,142.6353,142.4404,142.6158,33398.0
2022-11-14 13:20:00,146.32,146.8,146.3,146.65,63593.0,142.6061,143.0739,142.5866,142.9277,63593.0
2022-11-14 13:30:00,146.65,146.93,146.62,146.91,41101.0,142.9277,143.2006,142.8985,143.1811,41101.0
2022-11-14 13:40:00,146.91,147.05,146.83,147.02,51147.0,143.1811,143.3176,143.1031,143.2883,51147.0
2022-11-14 13:50:00,147.01,147.31,147.0,147.21,52333.0,143.2786,143.571,143.2688,143.4735,52333.0
2022-11-14 14:00:00,147.19,147.32,146.95,146.97,44625.0,143.454,143.5807,143.2201,143.2396,44625.0
2022-11-14 14:10:00,146.95,146.96,146.62,146.65,39915.0,143.2201,143.2298,142.8985,142.9277,39915.0
2022-11-14 14:20:00,146.66,146.79,146.5,146.77,34147.0,142.9375,143.0642,142.7815,143.0447,34147.0
2022-11-14 14:30:00,146.74,146.97,146.74,146.9,36351.0,143.0154,143.2396,143.0154,143.1714,36351.0
2022-11-14 14:40:00,146.9,146.95,146.57,146.67,41003.0,143.1714,143.2201,142.8497,142.9472,41003.0
2022-11-14 14:50:00,146.68,146.81,146.51,146.52,40425.0,142.9569,143.0836,142.7913,142.801,40425.0
2022-11-14 15:00:00,146.51,146.74,146.44,146.53,53210.0,142.7913,143.0154,142.723,142.8108,53210.0
2022-11-14 15:10:00,146.53,146.56,146.2,146.48,62754.0,142.8108,142.84,142.4891,142.762,62754.0
2022-11-14 15:20:00,146.47,146.69,146.43,146.43,43585.0,142.7523,142.9667,142.7133,142.7133,43585.0
2022-11-14 15:30:00,146.41,146.46,146.26,146.31,65087.0,142.6938,142.7425,142.5476,142.5963,65087.0
2022-11-14 15:40:00,146.32,146.35,145.78,145.78,82162.0,142.6061,142.6353,142.0798,142.0798,82162.0
2022-11-14 15:50:00,145.79,145.86,145.25,145.51,392532.0,142.0895,142.1578,141.5632,141.8166,392532.0
2022-11-15 09:30:00,147.57,149.16,147.23,147.84,215684.0,143.8244,145.374,143.493,144.0875,215684.0
2022-11-15 09:40:00,147.87,148.35,147.62,148.09,66491.0,144.1167,144.5846,143.8731,144.3312,66491.0
2022-11-15 09:50:00,148.04,148.97,147.96,148.81,92590.0,144.2824,145.1888,144.2045,145.0329,92590.0
2022-11-15 10:00:00,148.81,148.82,147.23,147.38,238242.0,145.0329,145.0426,143.493,143.6392,238242.0
2022-11-15 10:10:00,147.38,147.6,146.94,147.15,92899.0,143.6392,143.8536,143.2103,143.415,92899.0
2022-11-15 10:20:00,147.16,147.9,147.08,147.71,83202.0,143.4248,144.146,143.3468,143.9608,83202.0
2022-11-15 10:30:00,147.71,148.31,147.46,147.52,89184.0,143.9608,144.5456,143.7171,143.7756,89184.0
2022-11-15 10:40:00,147.5,147.61,147.11,147.25,36491.0,143.7561,143.8633,143.376,143.5125,36491.0
2022-11-15 10:50:00,147.31,147.32,146.76,146.79,76525.0,143.571,143.5807,143.0349,143.0642,76525.0
2022-11-15 11:00:00,146.74,147.01,146.5,146.81,83592.0,143.0154,143.2786,142.7815,143.0836,83592.0
2022-11-15 11:10:00,146.78,147.03,146.54,146.54,97304.0,143.0544,143.2981,142.8205,142.8205,97304.0
2022-11-15 11:20:00,146.56,146.99,146.54,146.91,70358.0,142.84,143.2591,142.8205,143.1811,70358.0
2022-11-15 11:30:00,146.97,147.59,146.7,147.1,86452.0,143.2396,143.8438,142.9764,143.3663,86452.0
2022-11-15 11:40:00,147.06,147.11,146.68,146.82,25177.0,143.3273,143.376,142.9569,143.0934,25177.0
2022-11-15 11:50:00,146.83,146.87,146.71,146.79,21007.0,143.1031,143.1421,142.9862,143.0642,21007.0
2022-11-15 12:00:00,146.81,146.83,146.26,146.4,67707.0,143.0836,143.1031,142.5476,142.6841,67707.0
2022-11-15 12:10:00,146.41,146.45,145.83,145.84,103967.0,142.6938,142.7328,142.1285,142.1383,103967.0
2022-11-15 12:20:00,145.84,145.87,145.28,145.28,56063.0,142.1383,142.1675,141.5925,141.5925,56063.0
2022-11-15 12:30:00,145.26,145.32,144.89,144.92,169692.0,141.573,141.6315,141.2124,141.2416,169692.0
2022-11-15 12:40:00,144.93,145.02,144.76,144.91,75972.0,141.2514,141.3391,141.0857,141.2319,75972.0
2022-11-15 12:50:00,144.92,144.94,144.25,144.28,117090.0,141.2416,141.2611,140.5886,140.6179,117090.0
2022-11-15 13:00:00,144.28,144.5,144.08,144.09,62139.0,140.6179,140.8323,140.4229,140.4327,62139.0
2022-11-15 13:10:00,144.08,144.12,143.63,143.69,97491.0,140.4229,140.4619,139.9844,140.0428,97491.0
2022-11-15 13:20:00,143.68,143.85,143.41,143.45,101164.0,140.0331,140.1988,139.7699,139.8089,101164.0
2022-11-15 13:30:00,143.4,143.7,143.08,143.47,91553.0,139.7602,140.0526,139.4483,139.8284,91553.0
2022-11-15 13:40:00,143.53,144.06,143.31,143.64,83964.0,139.8869,140.4034,139.6725,139.9941,83964.0
2022-11-15 13:50:00,143.62,143.9,143.49,143.82,56229.0,139.9746,140.2475,139.8479,140.1695,56229.0
2022-11-15 14:00:00,143.85,143.98,143.42,143.97,101037.0,140.1988,140.3255,139.7797,140.3157,101037.0
2022-11-15 14:10:00,144.0,144.67,144.0,144.58,130168.0,140.345,140.998,140.345,140.9102,130168.0
2022-11-15 14:20:00,144.62,144.9,144.31,144.41,110771.0,140.9492,141.2221,140.6471,140.7446,110771.0
2022-11-15 14:30:00,144.43,144.53,144.12,144.17,41310.0,140.7641,140.8615,140.4619,140.5107,41310.0
2022-11-15 14:40:00,144.19,144.65,144.05,144.2,77110.0,140.5301,140.9785,140.3937,140.5399,77110.0
2022-11-15 14:50:00,144.25,144.91,144.2,144.78,60979.0,140.5886,141.2319,140.5399,141.1052,60979.0
2022-11-15 15:00:00,144.74,144.95,144.71,144.8,62760.0,141.0662,141.2709,141.0369,141.1247,62760.0
2022-11-15 15:10:00,144.81,145.08,144.66,145.07,73180.0,141.1344,141.3976,140.9882,141.3878,73180.0
2022-11-15 15:20:00,145.06,145.39,144.97,145.36,185714.0,141.3781,141.6997,141.2903,141.6704,185714.0
2022-11-15 15:30:00,145.37,145.52,145.1,145.46,157695.0,141.6802,141.8264,141.417,141.7679,157695.0
2022-11-15 15:40:00,145.48,145.58,145.12,145.4,254379.0,141.7874,141.8849,141.4365,141.7094,254379.0
2022-11-15 15:50:00,145.4,145.41,144.5,145.05,578102.0,141.7094,141.7192,140.8323,141.3683,578102.0
2022-11-16 09:30:00,145.31,147.27,145.31,146.96,108430.0,141.6217,143.532,141.6217,143.2298,108430.0
2022-11-16 09:40:00,146.9,147.0,146.51,146.78,80086.0,143.1714,143.2688,142.7913,143.0544,80086.0
2022-11-16 09:50:00,146.73,146.81,146.13,146.38,98752.0,143.0057,143.0836,142.4209,142.6646,98752.0
2022-11-16 10:00:00,146.42,146.58,145.76,145.82,82679.0,142.7035,142.8595,142.0603,142.1188,82679.0
2022-11-16 10:10:00,145.83,145.9,145.18,145.32,96877.0,142.1285,142.1967,141.495,141.6315,96877.0
2022-11-16 10:20:00,145.36,145.79,145.34,145.62,52490.0,141.6704,142.0895,141.651,141.9238,52490.0
2022-11-16 10:30:00,145.6,145.78,145.26,145.38,88632.0,141.9044,142.0798,141.573,141.6899,88632.0
2022-11-16 10:40:00,145.37,145.92,145.37,145.92,24357.0,141.6802,142.2162,141.6802,142.2162,24357.0
2022-11-16 10:50:00,145.89,145.91,145.4,145.75,33407.0,142.187,142.2065,141.7094,142.0506,33407.0
2022-11-16 11:00:00,145.75,146.02,145.74,145.91,29967.0,142.0506,142.3137,142.0408,142.2065,29967.0
2022-11-16 11:10:00,145.95,146.18,145.89,146.18,64584.0,142.2455,142.4696,142.187,142.4696,64584.0
2022-11-16 11:20:00,146.19,146.37,146.06,146.17,45565.0,142.4794,142.6548,142.3527,142.4599,45565.0
2022-11-16 11:30:00,146.17,146.22,145.59,145.6,28457.0,142.4599,142.5086,141.8946,141.9044,28457.0
2022-11-16 11:40:00,145.62,146.1,145.61,146.03,24771.0,141.9238,142.3917,141.9141,142.3234,24771.0
2022-11-16 11:50:00,146.05,146.36,146.04,146.15,23874.0,142.3429,142.6451,142.3332,142.4404,23874.0
2022-11-16 12:00:00,146.14,146.16,145.82,146.07,26242.0,142.4307,142.4501,142.1188,142.3624,26242.0
2022-11-16 12:10:00,146.09,146.11,145.65,145.68,43390.0,142.3819,142.4014,141.9531,141.9823,43390.0
2022-11-16 12:20:00,145.67,145.91,145.57,145.83,24204.0,141.9726,142.2065,141.8751,142.1285,24204.0
2022-11-16 12:30:00,145.84,145.94,145.66,145.69,19821.0,142.1383,142.2357,141.9628,141.9921,19821.0
2022-11-16 12:40:00,145.69,146.12,145.69,146.02,34316.0,141.9921,142.4112,141.9921,142.3137,34316.0
2022-11-16 12:50:00,146.0,146.09,145.72,145.72,24890.0,142.2942,142.3819,142.0213,142.0213,24890.0
2022-11-16 13:00:00,145.72,145.86,145.61,145.68,35417.0,142.0213,142.1578,141.9141,141.9823,35417.0
2022-11-16 13:10:00,145.69,145.78,145.61,145.68,27237.0,141.9921,142.0798,141.9141,141.9823,27237.0
2022-11-16 13:20:00,145.67,145.72,145.53,145.54,46660.0,141.9726,142.0213,141.8361,141.8459,46660.0
2022-11-16 13:30:00,145.52,145.61,145.26,145.35,40219.0,141.8264,141.9141,141.573,141.6607,40219.0
2022-11-16 13:40:00,145.36,145.42,145.14,145.21,19282.0,141.6704,141.7289,141.456,141.5243,19282.0
2022-11-16 13:50:00,145.21,145.4,145.11,145.11,20367.0,141.5243,141.7094,141.4268,141.4268,20367.0
2022-11-16 14:00:00,145.08,145.2,144.98,145.17,23989.0,141.3976,141.5145,141.3001,141.4853,23989.0
2022-11-16 14:10:00,145.19,145.2,144.88,144.99,28140.0,141.5048,141.5145,141.2026,141.3098,28140.0
2022-11-16 14:20:00,145.01,145.06,144.64,144.75,27458.0,141.3293,141.3781,140.9687,141.0759,27458.0
2022-11-16 14:30:00,144.78,145.02,144.71,144.97,34185.0,141.1052,141.3391,141.0369,141.2903,34185.0
2022-11-16 14:40:00,144.97,145.2,144.97,145.08,53075.0,141.2903,141.5145,141.2903,141.3976,53075.0
2022-11-16 14:50:00,145.09,145.26,145.0,145.26,23358.0,141.4073,141.573,141.3196,141.573,23358.0
2022-11-16 15:00:00,145.23,145.31,144.98,145.02,107372.0,141.5437,141.6217,141.3001,141.3391,107372.0
2022-11-16 15:10:00,145.04,145.13,144.94,144.97,51608.0,141.3586,141.4463,141.2611,141.2903,51608.0
2022-11-16 15:20:00,144.94,145.11,144.9,145.07,72716.0,141.2611,141.4268,141.2221,141.3878,72716.0
2022-11-16 15:30:00,145.09,145.18,144.94,144.96,58625.0,141.4073,141.495,141.2611,141.2806,58625.0
2022-11-16 15:40:00,144.95,145.13,144.87,145.1,72223.0,141.2709,141.4463,141.1929,141.417,72223.0
2022-11-16 15:50:00,145.13,145.39,144.81,144.84,282743.0,141.4463,141.6997,141.1344,141.1636,282743.0
2022-11-17 09:30:00,143.63,144.5,143.26,144.31,91735.0,139.9844,140.8323,139.6238,140.6471,91735.0
2022-11-17 09:40:00,144.32,145.55,144.11,145.2,137138.0,140.6568,141.8556,140.4522,141.5145,137138.0
2022-11-17 09:50:00,145.2,145.41,144.88,145.18,133732.0,141.5145,141.7192,141.2026,141.495,133732.0
2022-11-17 10:00:00,145.17,145.74,144.98,145.3,108186.0,141.4853,142.0408,141.3001,141.612,108186.0
2022-11-17 10:10:00,145.29,145.93,145.29,145.76,114552.0,141.6022,142.226,141.6022,142.0603,114552.0
2022-11-17 10:20:00,145.74,146.07,145.7,145.95,76343.0,142.0408,142.3624,142.0018,142.2455,76343.0
2022-11-17 10:30:00,145.97,146.33,145.89,146.21,50120.0,142.265,142.6158,142.187,142.4989,50120.0
2022-11-17 10:40:00,146.24,146.39,145.95,146.0,51157.0,142.5281,142.6743,142.2455,142.2942,51157.0
2022-11-17 10:50:00,146.09,146.32,146.03,146.31,46812.0,142.3819,142.6061,142.3234,142.5963,46812.0
2022-11-17 11:00:00,146.25,146.5,146.13,146.43,31836.0,142.5379,142.7815,142.4209,142.7133,31836.0
2022-11-17 11:10:00,146.46,146.68,146.29,146.56,53207.0,142.7425,142.9569,142.5768,142.84,53207.0
2022-11-17 11:20:00,146.55,146.84,146.47,146.83,37071.0,142.8302,143.1129,142.7523,143.1031,37071.0
2022-11-17 11:30:00,146.81,146.98,146.72,146.94,56253.0,143.0836,143.2493,142.9959,143.2103,56253.0
2022-11-17 11:40:00,146.96,147.0,146.76,146.8,29308.0,143.2298,143.2688,143.0349,143.0739,29308.0
2022-11-17 11:50:00,146.82,147.76,146.79,147.76,77091.0,143.0934,144.0095,143.0642,144.0095,77091.0
2022-11-17 12:00:00,147.76,148.21,147.63,148.11,82986.0,144.0095,144.4481,143.8828,144.3506,82986.0
2022-11-17 12:10:00,148.11,148.26,147.96,148.18,59612.0,144.3506,144.4968,144.2045,144.4189,59612.0
2022-11-17 12:20:00,148.18,148.21,147.91,148.1,57534.0,144.4189,144.4481,144.1557,144.3409,57534.0
2022-11-17 12:30:00,148.09,148.12,147.9,147.94,44393.0,144.3312,144.3604,144.146,144.185,44393.0
2022-11-17 12:40:00,147.94,147.97,147.72,147.78,48666.0,144.185,144.2142,143.9705,144.029,48666.0
2022-11-17 12:50:00,147.78,147.99,147.68,147.79,51702.0,144.029,144.2337,143.9316,144.0388,51702.0
2022-11-17 13:00:00,147.76,148.04,147.74,147.96,34627.0,144.0095,144.2824,143.99,144.2045,34627.0
2022-11-17 13:10:00,148.0,148.13,147.89,148.05,45066.0,144.2434,144.3701,144.1362,144.2922,45066.0
2022-11-17 13:20:00,148.05,148.56,148.03,148.46,48736.0,144.2922,144.7892,144.2727,144.6918,48736.0
2022-11-17 13:30:00,148.46,148.51,148.25,148.35,52827.0,144.6918,144.7405,144.4871,144.5846,52827.0
2022-11-17 13:40:00,148.32,148.34,148.03,148.08,33513.0,144.5553,144.5748,144.2727,144.3214,33513.0
2022-11-17 13:50:00,148.07,148.39,148.03,148.32,34439.0,144.3117,144.6235,144.2727,144.5553,34439.0
2022-11-17 14:00:00,148.31,148.41,148.03,148.08,60801.0,144.5456,144.643,144.2727,144.3214,60801.0
2022-11-17 14:10:00,148.07,148.07,147.8,147.89,62411.0,144.3117,144.3117,144.0485,144.1362,62411.0
2022-11-17 14:20:00,147.89,147.89,147.45,147.52,81903.0,144.1362,144.1362,143.7074,143.7756,81903.0
2022-11-17 14:30:00,147.51,147.71,147.46,147.6,49557.0,143.7659,143.9608,143.7171,143.8536,49557.0
2022-11-17 14:40:00,147.58,147.66,147.25,147.53,59739.0,143.8341,143.9121,143.5125,143.7854,59739.0
2022-11-17 14:50:00,147.55,147.81,147.53,147.72,57483.0,143.8049,144.0583,143.7854,143.9705,57483.0
2022-11-17 15:00:00,147.71,148.02,147.59,147.85,57478.0,143.9608,144.2629,143.8438,144.0972,57478.0
2022-11-17 15:10:00,147.84,147.88,147.32,147.35,53913.0,144.0875,144.1265,143.5807,143.6099,53913.0
2022-11-17 15:20:00,147.36,147.5,147.15,147.47,70377.0,143.6197,143.7561,143.415,143.7269,70377.0
2022-11-17 15:30:00,147.43,147.56,147.33,147.47,84611.0,143.6879,143.8146,143.5904,143.7269,84611.0
2022-11-17 15:40:00,147.47,147.7,147.34,147.7,128037.0,143.7269,143.9511,143.6002,143.9511,128037.0
2022-11-17 15:50:00,147.7,147.83,147.51,147.79,332296.0,143.9511,144.0778,143.7659,144.0388,332296.0
2022-11-18 09:30:00,148.72,150.31,148.7,149.89,254963.0,144.9452,146.4948,144.9257,146.0855,254963.0
2022-11-18 09:40:00,149.89,150.15,149.37,149.37,168988.0,146.0855,146.3389,145.5787,145.5787,168988.0
2022-11-18 09:50:00,149.44,149.73,149.26,149.45,73709.0,145.6469,145.9295,145.4715,145.6566,73709.0
2022-11-18 10:00:00,149.45,149.52,149.07,149.19,36185.0,145.6566,145.7249,145.2863,145.4032,36185.0
2022-11-18 10:10:00,149.17,149.24,148.66,148.79,78303.0,145.3837,145.452,144.8867,145.0134,78303.0
2022-11-18 10:20:00,148.78,149.0,148.63,148.78,49553.0,145.0036,145.2181,144.8574,145.0036,49553.0
2022-11-18 10:30:00,148.75,149.03,148.75,148.95,51406.0,144.9744,145.2473,144.9744,145.1693,51406.0
2022-11-18 10:40:00,148.95,149.11,148.68,149.09,33868.0,145.1693,145.3253,144.9062,145.3058,33868.0
2022-11-18 10:50:00,149.09,149.37,148.82,149.03,30055.0,145.3058,145.5787,145.0426,145.2473,30055.0
2022-11-18 11:00:00,149.04,149.08,148.68,148.85,17403.0,145.257,145.296,144.9062,145.0719,17403.0
2022-11-18 11:10:00,148.81,149.26,148.78,149.21,27312.0,145.0329,145.4715,145.0036,145.4227,27312.0
2022-11-18 11:20:00,149.24,149.31,149.08,149.15,22609.0,145.452,145.5202,145.296,145.3643,22609.0
2022-11-18 11:30:00,149.15,149.4,149.11,149.21,23983.0,145.3643,145.6079,145.3253,145.4227,23983.0
2022-11-18 11:40:00,149.22,149.43,149.2,149.24,24715.0,145.4325,145.6371,145.413,145.452,24715.0
2022-11-18 11:50:00,149.26,149.39,149.15,149.37,17854.0,145.4715,145.5982,145.3643,145.5787,17854.0
2022-11-18 12:00:00,149.42,149.54,149.32,149.41,36599.0,145.6274,145.7444,145.5299,145.6177,36599.0
2022-11-18 12:10:00,149.4,149.64,149.03,149.03,98480.0,145.6079,145.8418,145.2473,145.2473,98480.0
2022-11-18 12:20:00,149.01,149.26,148.97,149.26,24257.0,145.2278,145.4715,145.1888,145.4715,24257.0
2022-11-18 12:30:00,149.22,149.88,149.22,149.88,57551.0,145.4325,146.0757,145.4325,146.0757,57551.0
2022-11-18 12:40:00,149.88,149.94,149.5,149.5,38379.0,146.0757,146.1342,145.7054,145.7054,38379.0
2022-11-18 12:50:00,149.5,149.53,149.23,149.42,18368.0,145.7054,145.7346,145.4422,145.6274,18368.0
2022-11-18 13:00:00,149.44,149.94,149.33,149.72,61350.0,145.6469,146.1342,145.5397,145.9198,61350.0
2022-11-18 13:10:00,149.7,149.72,149.39,149.42,23183.0,145.9003,145.9198,145.5982,145.6274,23183.0
2022-11-18 13:20:00,149.43,149.51,149.27,149.49,19192.0,145.6371,145.7151,145.4812,145.6956,19192.0
2022-11-18 13:30:00,149.53,149.69,149.44,149.57,19186.0,145.7346,145.8905,145.6469,145.7736,19186.0
2022-11-18 13:40:00,149.58,149.58,148.98,149.02,30432.0,145.7833,145.7833,145.1986,145.2376,30432.0
2022-11-18 13:50:00,149.01,149.02,148.87,148.94,37467.0,145.2278,145.2376,145.0914,145.1596,37467.0
2022-11-18 14:00:00,148.97,149.15,148.9,149.03,49804.0,145.1888,145.3643,145.1206,145.2473,49804.0
2022-11-18 14:10:00,149.03,149.1,148.84,148.89,32528.0,145.2473,145.3155,145.0621,145.1109,32528.0
2022-11-18 14:20:00,148.9,149.08,148.75,148.75,73439.0,145.1206,145.296,144.9744,144.9744,73439.0
2022-11-18 14:30:00,148.73,148.85,148.59,148.72,41921.0,144.9549,145.0719,144.8185,144.9452,41921.0
2022-11-18 14:40:00,148.68,148.79,148.52,148.72,31749.0,144.9062,145.0134,144.7502,144.9452,31749.0
2022-11-18 14:50:00,148.74,148.83,148.63,148.75,29721.0,144.9647,145.0524,144.8574,144.9744,29721.0
2022-11-18 15:00:00,148.72,149.17,148.72,148.95,61998.0,144.9452,145.3837,144.9452,145.1693,61998.0
2022-11-18 15:10:00,148.96,149.18,148.95,148.99,38446.0,145.1791,145.3935,145.1693,145.2083,38446.0
2022-11-18 15:20:00,148.97,149.11,148.85,149.1,34001.0,145.1888,145.3253,145.0719,145.3155,34001.0
2022-11-18 15:30:00,149.1,149.12,148.74,148.95,61425.0,145.3155,145.335,144.9647,145.1693,61425.0
2022-11-18 15:40:00,148.96,149.0,148.83,148.92,73137.0,145.1791,145.2181,145.0524,145.1401,73137.0
2022-11-18 15:50:00,148.92,149.09,148.46,148.83,224812.0,145.1401,145.3058,144.6918,145.0524,224812.0
2022-11-21 09:30:00,149.45,150.2,148.87,149.83,103184.0,145.6566,146.3876,145.0914,146.027,103184.0
2022-11-21 09:40:00,149.84,150.19,149.76,149.79,46854.0,146.0367,146.3779,145.9588,145.988,46854.0
2022-11-21 09:50:00,149.77,150.0,149.62,149.92,50899.0,145.9685,146.1927,145.8223,146.1147,50899.0
2022-11-21 10:00:00,149.92,150.17,149.84,150.07,88056.0,146.1147,146.3584,146.0367,146.2609,88056.0
2022-11-21 10:10:00,150.09,150.09,149.77,149.95,35044.0,146.2804,146.2804,145.9685,146.1439,35044.0
2022-11-21 10:20:00,149.96,150.08,149.8,149.96,60816.0,146.1537,146.2706,145.9978,146.1537,60816.0
2022-11-21 10:30:00,149.97,150.3,149.95,150.27,57441.0,146.1634,146.4851,146.1439,146.4558,57441.0
2022-11-21 10:40:00,150.27,150.57,150.2,150.24,52371.0,146.4558,146.7482,146.3876,146.4266,52371.0
2022-11-21 10:50:00,150.24,150.5,150.23,150.41,60505.0,146.4266,146.68,146.4168,146.5923,60505.0
2022-11-21 11:00:00,150.41,150.65,150.22,150.53,131385.0,146.5923,146.8262,146.4071,146.7092,131385.0
2022-11-21 11:10:00,150.53,150.84,150.27,150.29,87712.0,146.7092,147.0114,146.4558,146.4753,87712.0
2022-11-21 11:20:00,150.3,150.32,149.91,149.93,32728.0,146.4851,146.5046,146.105,146.1245,32728.0
2022-11-21 11:30:00,149.91,150.16,149.88,150.0,45188.0,146.105,146.3486,146.0757,146.1927,45188.0
2022-11-21 11:40:00,150.0,150.0,149.51,149.96,24183.0,146.1927,146.1927,145.7151,146.1537,24183.0
2022-11-21 11:50:00,149.93,150.05,149.7,149.75,42347.0,146.1245,146.2414,145.9003,145.949,42347.0
2022-11-21 12:00:00,149.74,150.07,149.68,149.97,19881.0,145.9393,146.2609,145.8808,146.1634,19881.0
2022-11-21 12:10:00,149.95,150.14,149.94,150.09,22467.0,146.1439,146.3291,146.1342,146.2804,22467.0
2022-11-21 12:20:00,150.07,150.1,149.99,150.08,15455.0,146.2609,146.2901,146.1829,146.2706,15455.0
2022-11-21 12:30:00,150.06,150.12,149.69,149.69,24567.0,146.2512,146.3096,145.8905,145.8905,24567.0
2022-11-21 12:40:00,149.72,149.85,149.7,149.8,20336.0,145.9198,146.0465,145.9003,145.9978,20336.0
2022-11-21 12:50:00,149.81,150.06,149.79,150.05,23323.0,146.0075,146.2512,145.988,146.2414,23323.0
2022-11-21 13:00:00,150.05,150.13,150.0,150.09,12505.0,146.2414,146.3194,146.1927,146.2804,12505.0
2022-11-21 13:10:00,150.06,150.5,150.06,150.37,33307.0,146.2512,146.68,146.2512,146.5533,33307.0
2022-11-21 13:20:00,150.38,150.64,150.32,150.64,51474.0,146.563,146.8164,146.5046,146.8164,51474.0
2022-11-21 13:30:00,150.63,150.86,150.49,150.84,34414.0,146.8067,147.0308,146.6702,147.0114,34414.0
2022-11-21 13:40:00,150.82,151.07,150.61,150.64,59362.0,146.9919,147.2355,146.7872,146.8164,59362.0
2022-11-21 13:50:00,150.63,150.81,150.49,150.5,41326.0,146.8067,146.9821,146.6702,146.68,41326.0
2022-11-21 14:00:00,150.5,150.83,150.5,150.52,39235.0,146.68,147.0016,146.68,146.6995,39235.0
2022-11-21 14:10:00,150.52,150.71,150.45,150.63,33020.0,146.6995,146.8847,146.6313,146.8067,33020.0
2022-11-21 14:20:00,150.62,150.63,150.42,150.44,28005.0,146.7969,146.8067,146.602,146.6215,28005.0
2022-11-21 14:30:00,150.43,150.53,150.31,150.53,27785.0,146.6118,146.7092,146.4948,146.7092,27785.0
2022-11-21 14:40:00,150.51,150.66,150.41,150.44,22000.0,146.6897,146.8359,146.5923,146.6215,22000.0
2022-11-21 14:50:00,150.46,150.49,150.27,150.31,47237.0,146.641,146.6702,146.4558,146.4948,47237.0
2022-11-21 15:00:00,150.3,150.42,150.19,150.4,51014.0,146.4851,146.602,146.3779,146.5825,51014.0
2022-11-21 15:10:00,150.4,150.61,150.26,150.53,62986.0,146.5825,146.7872,146.4461,146.7092,62986.0
2022-11-21 15:20:00,150.5,150.57,150.21,150.35,78174.0,146.68,146.7482,146.3973,146.5338,78174.0
2022-11-21 15:30:00,150.34,150.56,150.13,150.13,157216.0,146.524,146.7385,146.3194,146.3194,157216.0
2022-11-21 15:40:00,150.14,150.45,149.96,150.24,200734.0,146.3291,146.6313,146.1537,146.4266,200734.0
2022-11-21 15:50:00,150.24,150.38,149.75,149.85,415255.0,146.4266,146.563,145.949,146.0465,415255.0
2022-11-22 09:30:00,150.09,150.4,149.5,149.75,102101.0,146.2804,146.5825,145.7054,145.949,102101.0
2022-11-22 09:40:00,149.8,150.41,149.7,149.89,41621.0,145.9978,146.5923,145.9003,146.0855,41621.0
2022-11-22 09:50:00,149.91,150.01,149.54,149.91,61633.0,146.105,146.2024,145.7444,146.105,61633.0
2022-11-22 10:00:00,149.93,150.32,149.68,150.04,52692.0,146.1245,146.5046,145.8808,146.2317,52692.0
2022-11-22 10:10:00,150.06,150.1,149.73,150.1,36063.0,146.2512,146.2901,145.9295,146.2901,36063.0
2022-11-22 10:20:00,150.07,150.16,149.72,149.95,47970.0,146.2609,146.3486,145.9198,146.1439,47970.0
2022-11-22 10:30:00,150.02,150.07,149.69,149.89,24406.0,146.2122,146.2609,145.8905,146.0855,24406.0
2022-11-22 10:40:00,149.84,150.2,149.8,150.12,46218.0,146.0367,146.3876,145.9978,146.3096,46218.0
2022-11-22 10:50:00,150.15,150.52,150.15,150.5,31648.0,146.3389,146.6995,146.3389,146.68,31648.0
2022-11-22 11:00:00,150.5,150.54,150.37,150.41,18683.0,146.68,146.719,146.5533,146.5923,18683.0
2022-11-22 11:10:00,150.42,150.78,150.4,150.78,28920.0,146.602,146.9529,146.5825,146.9529,28920.0
2022-11-22 11:20:00,150.78,150.86,150.41,150.56,44676.0,146.9529,147.0308,146.5923,146.7385,44676.0
2022-11-22 11:30:00,150.62,150.69,150.48,150.48,19087.0,146.7969,146.8652,146.6605,146.6605,19087.0
2022-11-22 11:40:00,150.47,150.62,150.34,150.55,67378.0,146.6507,146.7969,146.524,146.7287,67378.0
2022-11-22 11:50:00,150.55,150.73,150.47,150.67,24174.0,146.7287,146.9041,146.6507,146.8457,24174.0
2022-11-22 12:00:00,150.71,150.78,150.37,150.39,23872.0,146.8847,146.9529,146.5533,146.5728,23872.0
2022-11-22 12:10:00,150.39,150.7,150.38,150.61,15592.0,146.5728,146.8749,146.563,146.7872,15592.0
2022-11-22 12:20:00,150.63,150.65,150.5,150.61,35621.0,146.8067,146.8262,146.68,146.7872,35621.0
2022-11-22 12:30:00,150.6,150.84,150.56,150.84,18837.0,146.7774,147.0114,146.7385,147.0114,18837.0
2022-11-22 12:40:00,150.81,151.07,150.78,150.97,21381.0,146.9821,147.2355,146.9529,147.1381,21381.0
2022-11-22 12:50:00,150.96,150.97,150.76,150.77,35184.0,147.1283,147.1381,146.9334,146.9431,35184.0
2022-11-22 13:00:00,150.77,150.86,150.68,150.8,28807.0,146.9431,147.0308,146.8554,146.9724,28807.0
2022-11-22 13:10:00,150.77,151.04,150.77,151.03,12464.0,146.9431,147.2063,146.9431,147.1965,12464.0
2022-11-22 13:20:00,151.01,151.21,150.93,151.15,17130.0,147.177,147.372,147.0991,147.3135,17130.0
2022-11-22 13:30:00,151.17,151.25,150.99,150.99,22731.0,147.333,147.4109,147.1575,147.1575,22731.0
2022-11-22 13:40:00,150.99,151.06,150.93,151.03,19463.0,147.1575,147.2258,147.0991,147.1965,19463.0
2022-11-22 13:50:00,151.06,151.13,150.93,150.96,14169.0,147.2258,147.294,147.0991,147.1283,14169.0
2022-11-22 14:00:00,150.94,150.98,150.73,150.76,14165.0,147.1088,147.1478,146.9041,146.9334,14165.0
2022-11-22 14:10:00,150.78,150.84,150.61,150.83,24498.0,146.9529,147.0114,146.7872,147.0016,24498.0
2022-11-22 14:20:00,150.82,151.1,150.81,151.01,38823.0,146.9919,147.2648,146.9821,147.177,38823.0
2022-11-22 14:30:00,151.0,151.05,150.86,150.9,34829.0,147.1673,147.216,147.0308,147.0698,34829.0
2022-11-22 14:40:00,150.88,151.06,150.85,151.02,29785.0,147.0503,147.2258,147.0211,147.1868,29785.0
2022-11-22 14:50:00,151.03,151.09,150.98,151.05,26684.0,147.1965,147.255,147.1478,147.216,26684.0
2022-11-22 15:00:00,151.05,151.3,151.02,151.28,47333.0,147.216,147.4597,147.1868,147.4402,47333.0
2022-11-22 15:10:00,151.29,151.53,151.22,151.52,59287.0,147.4499,147.6838,147.3817,147.6741,59287.0
2022-11-22 15:20:00,151.52,151.59,151.41,151.54,54396.0,147.6741,147.7423,147.5669,147.6936,54396.0
2022-11-22 15:30:00,151.52,151.68,151.39,151.4,52129.0,147.6741,147.83,147.5474,147.5571,52129.0
2022-11-22 15:40:00,151.39,151.58,151.37,151.47,71698.0,147.5474,147.7326,147.5279,147.6254,71698.0
2022-11-22 15:50:00,151.47,151.77,151.45,151.56,235818.0,147.6254,147.9177,147.6059,147.7131,235818.0
2022-11-23 09:30:00,151.05,151.88,151.01,151.7,58452.0,147.216,148.025,147.177,147.8495,58452.0
2022-11-23 09:40:00,151.7,152.17,151.63,151.88,57883.0,147.8495,148.3076,147.7813,148.025,57883.0
2022-11-23 09:50:00,151.85,151.99,151.48,151.51,37170.0,147.9957,148.1322,147.6351,147.6643,37170.0
2022-11-23 10:00:00,151.63,151.63,151.27,151.36,21830.0,147.7813,147.7813,147.4304,147.5182,21830.0
2022-11-23 10:10:00,151.36,151.64,151.17,151.51,15873.0,147.5182,147.791,147.333,147.6643,15873.0
2022-11-23 10:20:00,151.49,151.55,151.13,151.16,31820.0,147.6449,147.7033,147.294,147.3232,31820.0
2022-11-23 10:30:00,151.17,151.26,151.01,151.09,24420.0,147.333,147.4207,147.177,147.255,24420.0
2022-11-23 10:40:00,151.09,151.3,150.9,151.06,43028.0,147.255,147.4597,147.0698,147.2258,43028.0
2022-11-23 10:50:00,151.09,151.11,150.67,150.74,25847.0,147.255,147.2745,146.8457,146.9139,25847.0
2022-11-23 11:00:00,150.76,151.08,150.65,151.01,19944.0,146.9334,147.2453,146.8262,147.177,19944.0
2022-11-23 11:10:00,151.02,151.09,150.85,151.03,27985.0,147.1868,147.255,147.0211,147.1965,27985.0
2022-11-23 11:20:00,151.02,151.23,150.93,151.06,17226.0,147.1868,147.3915,147.0991,147.2258,17226.0
2022-11-23 11:30:00,151.08,151.12,150.87,150.97,22692.0,147.2453,147.2842,147.0406,147.1381,22692.0
2022-11-23 11:40:00,150.99,151.1,150.83,150.87,13461.0,147.1575,147.2648,147.0016,147.0406,13461.0
2022-11-23 11:50:00,150.84,150.94,150.14,150.38,27903.0,147.0114,147.1088,146.3291,146.563,27903.0
2022-11-23 12:00:00,150.34,150.39,150.15,150.21,28258.0,146.524,146.5728,146.3389,146.3973,28258.0
2022-11-23 12:10:00,150.21,150.24,149.91,149.99,20003.0,146.3973,146.4266,146.105,146.1829,20003.0
2022-11-23 12:20:00,150.03,150.07,149.88,149.94,19858.0,146.2219,146.2609,146.0757,146.1342,19858.0
2022-11-23 12:30:00,149.94,150.11,149.83,150.11,14375.0,146.1342,146.2999,146.027,146.2999,14375.0
2022-11-23 12:40:00,150.1,150.17,149.88,149.93,19788.0,146.2901,146.3584,146.0757,146.1245,19788.0
2022-11-23 12:50:00,149.92,150.1,149.86,150.09,21136.0,146.1147,146.2901,146.0562,146.2804,21136.0
2022-11-23 13:00:00,150.09,150.31,150.03,150.31,19360.0,146.2804,146.4948,146.2219,146.4948,19360.0
2022-11-23 13:10:00,150.28,150.28,149.97,150.11,14914.0,146.4656,146.4656,146.1634,146.2999,14914.0
2022-11-23 13:20:00,150.09,150.34,150.02,150.33,22850.0,146.2804,146.524,146.2122,146.5143,22850.0
2022-11-23 13:30:00,150.34,150.44,150.16,150.22,32571.0,146.524,146.6215,146.3486,146.4071,32571.0
2022-11-23 13:40:00,150.22,150.24,150.02,150.16,13185.0,146.4071,146.4266,146.2122,146.3486,13185.0
2022-11-23 13:50:00,150.15,150.2,150.09,150.15,19103.0,146.3389,146.3876,146.2804,146.3389,19103.0
2022-11-23 14:00:00,150.15,150.66,150.01,150.23,39694.0,146.3389,146.8359,146.2024,146.4168,39694.0
2022-11-23 14:10:00,150.18,150.5,150.03,150.28,27544.0,146.3681,146.68,146.2219,146.4656,27544.0
2022-11-23 14:20:00,150.32,150.6,150.27,150.5,17435.0,146.5046,146.7774,146.4558,146.68,17435.0
2022-11-23 14:30:00,150.48,150.48,150.2,150.26,31256.0,146.6605,146.6605,146.3876,146.4461,31256.0
2022-11-23 14:40:00,150.24,150.7,150.24,150.64,21697.0,146.4266,146.8749,146.4266,146.8164,21697.0
2022-11-23 14:50:00,150.64,150.81,150.55,150.62,23836.0,146.8164,146.9821,146.7287,146.7969,23836.0
2022-11-23 15:00:00,150.61,150.69,150.42,150.67,25672.0,146.7872,146.8652,146.602,146.8457,25672.0
2022-11-23 15:10:00,150.69,150.93,150.63,150.93,28708.0,146.8652,147.0991,146.8067,147.0991,28708.0
2022-11-23 15:20:00,150.94,150.95,150.57,150.58,53714.0,147.1088,147.1186,146.7482,146.758,53714.0
2022-11-23 15:30:00,150.58,150.59,150.32,150.44,34177.0,146.758,146.7677,146.5046,146.6215,34177.0
2022-11-23 15:40:00,150.47,150.48,150.1,150.14,61598.0,146.6507,146.6605,146.2901,146.3291,61598.0
2022-11-23 15:50:00,150.15,150.25,149.76,150.19,273711.0,146.3389,146.4363,145.9588,146.3779,273711.0
2022-11-25 09:30:00,151.4,151.46,150.22,150.52,104369.0,147.5571,147.6156,146.4071,146.6995,104369.0
2022-11-25 09:40:00,150.56,150.85,150.35,150.66,63788.0,146.7385,147.0211,146.5338,146.8359,63788.0
2022-11-25 09:50:00,150.66,151.05,150.6,150.95,43651.0,146.8359,147.216,146.7774,147.1186,43651.0
2022-11-25 10:00:00,150.95,151.15,150.8,151.14,36379.0,147.1186,147.3135,146.9724,147.3037,36379.0
2022-11-25 10:10:00,151.2,151.24,150.84,150.86,23224.0,147.3622,147.4012,147.0114,147.0308,23224.0
2022-11-25 10:20:00,150.91,151.14,150.88,150.94,19392.0,147.0796,147.3037,147.0503,147.1088,19392.0
2022-11-25 10:30:00,150.93,151.41,150.93,151.41,31033.0,147.0991,147.5669,147.0991,147.5669,31033.0
2022-11-25 10:40:00,151.41,151.48,151.28,151.4,20324.0,147.5669,147.6351,147.4402,147.5571,20324.0
2022-11-25 10:50:00,151.42,151.59,151.33,151.53,21891.0,147.5766,147.7423,147.4889,147.6838,21891.0
2022-11-25 11:00:00,151.55,151.63,151.43,151.43,22311.0,147.7033,147.7813,147.5864,147.5864,22311.0
2022-11-25 11:10:00,151.43,151.59,151.35,151.52,28094.0,147.5864,147.7423,147.5084,147.6741,28094.0
2022-11-25 11:20:00,151.59,151.6,151.35,151.36,23012.0,147.7423,147.7521,147.5084,147.5182,23012.0
2022-11-25 11:30:00,151.42,151.51,151.2,151.51,19272.0,147.5766,147.6643,147.3622,147.6643,19272.0
2022-11-25 11:40:00,151.51,151.68,151.48,151.65,11605.0,147.6643,147.83,147.6351,147.8008,11605.0
2022-11-25 11:50:00,151.69,151.72,151.51,151.61,11267.0,147.8398,147.869,147.6643,147.7618,11267.0
2022-11-25 12:00:00,151.61,151.79,151.58,151.61,27419.0,147.7618,147.9372,147.7326,147.7618,27419.0
2022-11-25 12:10:00,151.61,151.68,151.51,151.53,26478.0,147.7618,147.83,147.6643,147.6838,26478.0
2022-11-25 12:20:00,151.55,151.74,151.44,151.66,43773.0,147.7033,147.8885,147.5961,147.8105,43773.0
2022-11-25 12:30:00,151.62,151.62,151.33,151.47,29871.0,147.7716,147.7716,147.4889,147.6254,29871.0
2022-11-25 12:40:00,151.47,151.47,151.05,151.19,33209.0,147.6254,147.6254,147.216,147.3525,33209.0
2022-11-25 12:50:00,151.19,151.35,151.04,151.05,112987.0,147.3525,147.5084,147.2063,147.216,112987.0
2022-11-28 09:30:00,151.01,151.78,150.51,151.65,108731.0,147.177,147.9275,146.6897,147.8008,108731.0
2022-11-28 09:40:00,151.54,151.97,150.99,151.27,155947.0,147.6936,148.1127,147.1575,147.4304,155947.0
2022-11-28 09:50:00,151.29,151.57,150.9,151.41,34543.0,147.4499,147.7228,147.0698,147.5669,34543.0
2022-11-28 10:00:00,151.36,151.63,151.06,151.63,34020.0,147.5182,147.7813,147.2258,147.7813,34020.0
2022-11-28 10:10:00,151.64,152.15,151.52,152.04,50547.0,147.791,148.2881,147.6741,148.1809,50547.0
2022-11-28 10:20:00,152.04,152.21,151.83,151.87,60554.0,148.1809,148.3466,147.9762,148.0152,60554.0
2022-11-28 10:30:00,151.87,151.93,151.45,151.49,32582.0,148.0152,148.0737,147.6059,147.6449,32582.0
2022-11-28 10:40:00,151.55,151.57,151.37,151.39,63710.0,147.7033,147.7228,147.5279,147.5474,63710.0
2022-11-28 10:50:00,151.44,151.46,150.97,151.09,22126.0,147.5961,147.6156,147.1381,147.255,22126.0
2022-11-28 11:00:00,151.06,151.23,151.04,151.18,19068.0,147.2258,147.3915,147.2063,147.3427,19068.0
2022-11-28 11:10:00,151.15,151.15,150.87,150.9,78322.0,147.3135,147.3135,147.0406,147.0698,78322.0
2022-11-28 11:20:00,150.9,151.19,150.69,151.05,45668.0,147.0698,147.3525,146.8652,147.216,45668.0
2022-11-28 11:30:00,151.02,151.05,150.53,150.55,18094.0,147.1868,147.216,146.7092,146.7287,18094.0
2022-11-28 11:40:00,150.56,150.56,150.38,150.44,13688.0,146.7385,146.7385,146.563,146.6215,13688.0
2022-11-28 11:50:00,150.44,150.64,150.32,150.49,24198.0,146.6215,146.8164,146.5046,146.6702,24198.0
2022-11-28 12:00:00,150.49,150.64,150.06,150.22,56816.0,146.6702,146.8164,146.2512,146.4071,56816.0
2022-11-28 12:10:00,150.17,150.31,149.99,150.28,21022.0,146.3584,146.4948,146.1829,146.4656,21022.0
2022-11-28 12:20:00,150.26,150.39,150.25,150.29,12323.0,146.4461,146.5728,146.4363,146.4753,12323.0
2022-11-28 12:30:00,150.3,150.41,150.21,150.22,11991.0,146.4851,146.5923,146.3973,146.4071,11991.0
2022-11-28 12:40:00,150.26,150.32,150.17,150.2,8991.0,146.4461,146.5046,146.3584,146.3876,8991.0
2022-11-28 12:50:00,150.18,150.18,149.57,149.64,84326.0,146.3681,146.3681,145.7736,145.8418,84326.0
2022-11-28 13:00:00,149.66,149.8,149.66,149.77,21445.0,145.8613,145.9978,145.8613,145.9685,21445.0
2022-11-28 13:10:00,149.77,149.93,149.69,149.9,16465.0,145.9685,146.1245,145.8905,146.0952,16465.0
2022-11-28 13:20:00,149.92,149.99,149.87,149.9,13715.0,146.1147,146.1829,146.066,146.0952,13715.0
2022-11-28 13:30:00,149.87,149.97,149.74,149.89,32362.0,146.066,146.1634,145.9393,146.0855,32362.0
2022-11-28 13:40:00,149.88,150.1,149.81,150.03,18895.0,146.0757,146.2901,146.0075,146.2219,18895.0
2022-11-28 13:50:00,150.03,150.14,149.72,149.88,34366.0,146.2219,146.3291,145.9198,146.0757,34366.0
2022-11-28 14:00:00,149.88,149.94,149.78,149.8,16164.0,146.0757,146.1342,145.9783,145.9978,16164.0
2022-11-28 14:10:00,149.78,149.88,149.73,149.82,17658.0,145.9783,146.0757,145.9295,146.0172,17658.0
2022-11-28 14:20:00,149.82,149.95,149.71,149.89,15316.0,146.0172,146.1439,145.91,146.0855,15316.0
2022-11-28 14:30:00,149.89,149.97,149.81,149.95,21353.0,146.0855,146.1634,146.0075,146.1439,21353.0
2022-11-28 14:40:00,149.92,149.97,149.89,149.91,17191.0,146.1147,146.1634,146.0855,146.105,17191.0
2022-11-28 14:50:00,149.93,149.97,149.8,149.8,20353.0,146.1245,146.1634,145.9978,145.9978,20353.0
2022-11-28 15:00:00,149.8,149.95,149.76,149.88,43763.0,145.9978,146.1439,145.9588,146.0757,43763.0
2022-11-28 15:10:00,149.86,149.9,149.44,149.65,51867.0,146.0562,146.0952,145.6469,145.8516,51867.0
2022-11-28 15:20:00,149.65,149.82,149.64,149.75,48992.0,145.8516,146.0172,145.8418,145.949,48992.0
2022-11-28 15:30:00,149.74,149.92,149.72,149.88,58070.0,145.9393,146.1147,145.9198,146.0757,58070.0
2022-11-28 15:40:00,149.88,149.94,149.8,149.91,92393.0,146.0757,146.1342,145.9978,146.105,92393.0
2022-11-28 15:50:00,149.89,150.16,149.69,149.91,368316.0,146.0855,146.3486,145.8905,146.105,368316.0
2022-11-29 09:30:00,149.06,149.61,148.87,149.03,97941.0,145.2765,145.8126,145.0914,145.2473,97941.0
2022-11-29 09:40:00,149.13,149.35,148.82,148.96,65340.0,145.3448,145.5592,145.0426,145.1791,65340.0
2022-11-29 09:50:00,148.92,149.1,148.75,148.78,23929.0,145.1401,145.3155,144.9744,145.0036,23929.0
2022-11-29 10:00:00,148.78,149.0,148.64,148.84,42315.0,145.0036,145.2181,144.8672,145.0621,42315.0
2022-11-29 10:10:00,148.84,149.32,148.58,149.07,55899.0,145.0621,145.5299,144.8087,145.2863,55899.0
2022-11-29 10:20:00,149.15,149.41,148.97,149.31,53188.0,145.3643,145.6177,145.1888,145.5202,53188.0
2022-11-29 10:30:00,149.31,149.47,149.1,149.15,26756.0,145.5202,145.6761,145.3155,145.3643,26756.0
2022-11-29 10:40:00,149.16,149.33,149.11,149.11,30012.0,145.374,145.5397,145.3253,145.3253,30012.0
2022-11-29 10:50:00,149.13,149.43,149.07,149.37,30689.0,145.3448,145.6371,145.2863,145.5787,30689.0
2022-11-29 11:00:00,149.38,149.38,148.52,148.52,37785.0,145.5884,145.5884,144.7502,144.7502,37785.0
2022-11-29 11:10:00,148.56,148.6,147.9,147.91,74623.0,144.7892,144.8282,144.146,144.1557,74623.0
2022-11-29 11:20:00,147.89,148.34,147.82,148.25,46540.0,144.1362,144.5748,144.068,144.4871,46540.0
2022-11-29 11:30:00,148.24,148.37,148.08,148.37,24970.0,144.4773,144.604,144.3214,144.604,24970.0
2022-11-29 11:40:00,148.37,148.68,148.29,148.59,45850.0,144.604,144.9062,144.5261,144.8185,45850.0
2022-11-29 11:50:00,148.59,148.72,148.54,148.63,13698.0,144.8185,144.9452,144.7697,144.8574,13698.0
2022-11-29 12:00:00,148.62,148.63,148.27,148.48,37272.0,144.8477,144.8574,144.5066,144.7113,37272.0
2022-11-29 12:10:00,148.51,148.76,148.38,148.76,23723.0,144.7405,144.9841,144.6138,144.9841,23723.0
2022-11-29 12:20:00,148.74,149.04,148.73,148.82,53907.0,144.9647,145.257,144.9549,145.0426,53907.0
2022-11-29 12:30:00,148.84,149.14,148.48,148.96,84989.0,145.0621,145.3545,144.7113,145.1791,84989.0
2022-11-29 12:40:00,149.0,149.04,148.74,148.84,19564.0,145.2181,145.257,144.9647,145.0621,19564.0
2022-11-29 12:50:00,148.8,148.92,148.77,148.86,18949.0,145.0231,145.1401,144.9939,145.0816,18949.0
2022-11-29 13:00:00,148.86,149.05,148.82,148.95,34812.0,145.0816,145.2668,145.0426,145.1693,34812.0
2022-11-29 13:10:00,148.9,149.1,148.78,148.85,26444.0,145.1206,145.3155,145.0036,145.0719,26444.0
2022-11-29 13:20:00,148.86,148.96,148.63,148.66,59134.0,145.0816,145.1791,144.8574,144.8867,59134.0
2022-11-29 13:30:00,148.62,148.62,148.31,148.37,26799.0,144.8477,144.8477,144.5456,144.604,26799.0
2022-11-29 13:40:00,148.36,148.46,148.21,148.27,22354.0,144.5943,144.6918,144.4481,144.5066,22354.0
2022-11-29 13:50:00,148.28,148.57,148.13,148.55,34223.0,144.5163,144.799,144.3701,144.7795,34223.0
2022-11-29 14:00:00,148.56,148.87,148.56,148.76,24970.0,144.7892,145.0914,144.7892,144.9841,24970.0
2022-11-29 14:10:00,148.77,148.9,148.66,148.78,39631.0,144.9939,145.1206,144.8867,145.0036,39631.0
2022-11-29 14:20:00,148.75,148.76,148.3,148.36,19598.0,144.9744,144.9841,144.5358,144.5943,19598.0
2022-11-29 14:30:00,148.38,148.4,148.12,148.23,27284.0,144.6138,144.6333,144.3604,144.4676,27284.0
2022-11-29 14:40:00,148.23,148.25,148.01,148.13,23174.0,144.4676,144.4871,144.2532,144.3701,23174.0
2022-11-29 14:50:00,148.13,148.29,148.07,148.25,31825.0,144.3701,144.5261,144.3117,144.4871,31825.0
2022-11-29 15:00:00,148.24,148.31,148.1,148.25,38597.0,144.4773,144.5456,144.3409,144.4871,38597.0
2022-11-29 15:10:00,148.25,148.26,148.03,148.09,51357.0,144.4871,144.4968,144.2727,144.3312,51357.0
2022-11-29 15:20:00,148.09,148.46,148.08,148.41,58126.0,144.3312,144.6918,144.3214,144.643,58126.0
2022-11-29 15:30:00,148.42,148.59,148.34,148.4,69397.0,144.6528,144.8185,144.5748,144.6333,69397.0
2022-11-29 15:40:00,148.4,148.65,148.4,148.63,94811.0,144.6333,144.8769,144.6333,144.8574,94811.0
2022-11-29 15:50:00,148.65,148.85,148.47,148.58,260434.0,144.8769,145.0719,144.7015,144.8087,260434.0
2022-11-30 09:30:00,148.2,149.09,147.66,148.67,107986.0,144.4384,145.3058,143.9121,144.8964,107986.0
2022-11-30 09:40:00,148.68,149.64,148.58,149.34,77869.0,144.9062,145.8418,144.8087,145.5494,77869.0
2022-11-30 09:50:00,149.3,149.89,148.93,149.78,45845.0,145.5104,146.0855,145.1498,145.9783,45845.0
2022-11-30 10:00:00,149.77,149.81,149.19,149.41,48172.0,145.9685,146.0075,145.4032,145.6177,48172.0
2022-11-30 10:10:00,149.46,149.49,149.17,149.24,18952.0,145.6664,145.6956,145.3837,145.452,18952.0
2022-11-30 10:20:00,149.21,149.47,149.05,149.27,30807.0,145.4227,145.6761,145.2668,145.4812,30807.0
2022-11-30 10:30:00,149.27,149.57,149.17,149.45,33255.0,145.4812,145.7736,145.3837,145.6566,33255.0
2022-11-30 10:40:00,149.48,149.59,149.26,149.37,23854.0,145.6859,145.7931,145.4715,145.5787,23854.0
2022-11-30 10:50:00,149.34,149.54,149.18,149.18,28096.0,145.5494,145.7444,145.3935,145.3935,28096.0
2022-11-30 11:00:00,149.17,149.21,148.87,149.15,17805.0,145.3837,145.4227,145.0914,145.3643,17805.0
2022-11-30 11:10:00,149.14,149.4,149.11,149.13,19416.0,145.3545,145.6079,145.3253,145.3448,19416.0
2022-11-30 11:20:00,149.13,149.31,149.07,149.2,17275.0,145.3448,145.5202,145.2863,145.413,17275.0
2022-11-30 11:30:00,149.23,149.39,149.22,149.31,20118.0,145.4422,145.5982,145.4325,145.5202,20118.0
2022-11-30 11:40:00,149.32,149.34,149.05,149.12,20532.0,145.5299,145.5494,145.2668,145.335,20532.0
2022-11-30 11:50:00,149.12,149.17,148.98,149.06,24158.0,145.335,145.3837,145.1986,145.2765,24158.0
2022-11-30 12:00:00,149.09,149.26,148.95,148.95,23765.0,145.3058,145.4715,145.1693,145.1693,23765.0
2022-11-30 12:10:00,148.95,149.04,148.77,148.83,30624.0,145.1693,145.257,144.9939,145.0524,30624.0
2022-11-30 12:20:00,148.79,148.91,148.54,148.77,21129.0,145.0134,145.1303,144.7697,144.9939,21129.0
2022-11-30 12:30:00,148.77,148.81,148.54,148.6,15151.0,144.9939,145.0329,144.7697,144.8282,15151.0
2022-11-30 12:40:00,148.56,148.77,148.56,148.71,14093.0,144.7892,144.9939,144.7892,144.9354,14093.0
2022-11-30 12:50:00,148.69,148.77,148.56,148.6,29496.0,144.9159,144.9939,144.7892,144.8282,29496.0
2022-11-30 13:00:00,148.57,148.77,148.55,148.75,26687.0,144.799,144.9939,144.7795,144.9744,26687.0
2022-11-30 13:10:00,148.75,148.77,148.61,148.62,22652.0,144.9744,144.9939,144.838,144.8477,22652.0
2022-11-30 13:20:00,148.65,148.69,148.43,148.49,37963.0,144.8769,144.9159,144.6625,144.721,37963.0
2022-11-30 13:30:00,148.49,149.94,148.33,149.7,70468.0,144.721,146.1342,144.5651,145.9003,70468.0
2022-11-30 13:40:00,149.77,149.88,149.31,149.54,40420.0,145.9685,146.0757,145.5202,145.7444,40420.0
2022-11-30 13:50:00,149.54,150.32,149.54,150.11,52681.0,145.7444,146.5046,145.7444,146.2999,52681.0
2022-11-30 14:00:00,150.09,150.66,150.09,150.41,37648.0,146.2804,146.8359,146.2804,146.5923,37648.0
2022-11-30 14:10:00,150.46,151.0,150.37,150.97,43865.0,146.641,147.1673,146.5533,147.1381,43865.0
2022-11-30 14:20:00,150.98,151.35,150.82,150.95,78369.0,147.1478,147.5084,146.9919,147.1186,78369.0
2022-11-30 14:30:00,150.99,151.21,150.84,151.01,61920.0,147.1575,147.372,147.0114,147.177,61920.0
2022-11-30 14:40:00,151.05,151.25,150.97,151.24,36304.0,147.216,147.4109,147.1381,147.4012,36304.0
2022-11-30 14:50:00,151.26,151.34,151.12,151.24,34573.0,147.4207,147.4987,147.2842,147.4012,34573.0
2022-11-30 15:00:00,151.25,151.55,151.19,151.52,39577.0,147.4109,147.7033,147.3525,147.6741,39577.0
2022-11-30 15:10:00,151.53,151.67,151.44,151.54,46239.0,147.6838,147.8203,147.5961,147.6936,46239.0
2022-11-30 15:20:00,151.53,151.58,151.36,151.46,70418.0,147.6838,147.7326,147.5182,147.6156,70418.0
2022-11-30 15:30:00,151.46,151.64,151.26,151.51,93532.0,147.6156,147.791,147.4207,147.6643,93532.0
2022-11-30 15:40:00,151.5,151.89,151.46,151.75,89725.0,147.6546,148.0347,147.6156,147.8983,89725.0
2022-11-30 15:50:00,151.77,151.8,150.91,151.54,569762.0,147.9177,147.947,147.0796,147.6936,569762.0
2022-12-01 09:30:00,152.28,152.96,151.54,152.72,146258.0,148.4148,149.0775,147.6936,148.8436,146258.0
2022-12-01 09:40:00,152.77,152.93,152.47,152.83,63153.0,148.8924,149.0483,148.6,148.9508,63153.0
2022-12-01 09:50:00,152.75,153.32,152.66,153.01,159928.0,148.8729,149.4284,148.7852,149.1263,159928.0
2022-12-01 10:00:00,153.0,153.36,151.92,152.37,57797.0,149.1165,149.4674,148.0639,148.5025,57797.0
2022-12-01 10:10:00,152.31,152.68,151.58,151.62,41944.0,148.444,148.8047,147.7326,147.7716,41944.0
2022-12-01 10:20:00,151.62,151.65,151.16,151.2,76698.0,147.7716,147.8008,147.3232,147.3622,76698.0
2022-12-01 10:30:00,151.2,151.51,150.96,151.43,28838.0,147.3622,147.6643,147.1283,147.5864,28838.0
2022-12-01 10:40:00,151.43,151.97,151.38,151.59,41973.0,147.5864,148.1127,147.5376,147.7423,41973.0
2022-12-01 10:50:00,151.54,152.3,151.53,152.24,22594.0,147.6936,148.4343,147.6838,148.3758,22594.0
2022-12-01 11:00:00,152.22,152.44,152.12,152.21,31817.0,148.3563,148.5707,148.2589,148.3466,31817.0
2022-12-01 11:10:00,152.25,152.35,152.1,152.21,32948.0,148.3856,148.483,148.2394,148.3466,32948.0
2022-12-01 11:20:00,152.18,152.5,152.08,152.15,31669.0,148.3173,148.6292,148.2199,148.2881,31669.0
2022-12-01 11:30:00,152.17,152.27,151.87,152.13,22817.0,148.3076,148.4051,148.0152,148.2686,22817.0
2022-12-01 11:40:00,152.15,152.24,151.99,152.16,15731.0,148.2881,148.3758,148.1322,148.2979,15731.0
2022-12-01 11:50:00,152.13,152.15,151.91,152.02,10136.0,148.2686,148.2881,148.0542,148.1614,10136.0
2022-12-01 12:00:00,152.07,152.09,151.57,151.65,11546.0,148.2101,148.2296,147.7228,147.8008,11546.0
2022-12-01 12:10:00,151.65,151.75,151.57,151.57,8516.0,147.8008,147.8983,147.7228,147.7228,8516.0
2022-12-01 12:20:00,151.61,151.87,151.6,151.81,10912.0,147.7618,148.0152,147.7521,147.9567,10912.0
2022-12-01 12:30:00,151.81,151.91,151.55,151.58,11116.0,147.9567,148.0542,147.7033,147.7326,11116.0
2022-12-01 12:40:00,151.55,151.6,151.42,151.53,6903.0,147.7033,147.7521,147.5766,147.6838,6903.0
2022-12-01 12:50:00,151.51,151.66,151.49,151.66,8507.0,147.6643,147.8105,147.6449,147.8105,8507.0
2022-12-01 13:00:00,151.7,151.93,151.7,151.86,24797.0,147.8495,148.0737,147.8495,148.0055,24797.0
2022-12-01 13:10:00,151.84,151.96,151.49,151.53,10570.0,147.986,148.1029,147.6449,147.6838,10570.0
2022-12-01 13:20:00,151.47,151.53,151.29,151.29,21061.0,147.6254,147.6838,147.4499,147.4499,21061.0
2022-12-01 13:30:00,151.36,151.48,151.23,151.29,26188.0,147.5182,147.6351,147.3915,147.4499,26188.0
2022-12-01 13:40:00,151.3,151.82,151.3,151.8,13004.0,147.4597,147.9665,147.4597,147.947,13004.0
2022-12-01 13:50:00,151.78,151.79,151.62,151.68,8576.0,147.9275,147.9372,147.7716,147.83,8576.0
2022-12-01 14:00:00,151.66,151.71,151.6,151.68,8378.0,147.8105,147.8593,147.7521,147.83,8378.0
2022-12-01 14:10:00,151.67,151.94,151.64,151.88,12550.0,147.8203,148.0834,147.791,148.025,12550.0
2022-12-01 14:20:00,151.86,152.0,151.83,151.97,7913.0,148.0055,148.1419,147.9762,148.1127,7913.0
2022-12-01 14:30:00,151.95,152.22,151.93,152.18,12361.0,148.0932,148.3563,148.0737,148.3173,12361.0
2022-12-01 14:40:00,152.17,152.22,152.09,152.17,18729.0,148.3076,148.3563,148.2296,148.3076,18729.0
2022-12-01 14:50:00,152.15,152.32,151.96,151.97,29541.0,148.2881,148.4538,148.1029,148.1127,29541.0
2022-12-01 15:00:00,152.0,152.3,151.89,152.11,19976.0,148.1419,148.4343,148.0347,148.2491,19976.0
2022-12-01 15:10:00,152.06,152.1,151.76,151.86,20117.0,148.2004,148.2394,147.908,148.0055,20117.0
2022-12-01 15:20:00,151.87,151.88,151.66,151.75,20290.0,148.0152,148.025,147.8105,147.8983,20290.0
2022-12-01 15:30:00,151.78,152.01,151.77,151.97,27332.0,147.9275,148.1517,147.9177,148.1127,27332.0
2022-12-01 15:40:00,151.96,152.16,151.74,151.8,105603.0,148.1029,148.2979,147.8885,147.947,105603.0
2022-12-01 15:50:00,151.82,152.02,151.62,151.88,267929.0,147.9665,148.1614,147.7716,148.025,267929.0
2022-12-02 09:30:00,149.62,150.54,149.62,150.0,119300.0,145.8223,146.719,145.8223,146.1927,119300.0
2022-12-02 09:40:00,150.0,150.54,149.89,150.4,51034.0,146.1927,146.719,146.0855,146.5825,51034.0
2022-12-02 09:50:00,150.53,150.85,150.39,150.76,44317.0,146.7092,147.0211,146.5728,146.9334,44317.0
2022-12-02 10:00:00,150.79,151.23,150.74,151.16,51276.0,146.9626,147.3915,146.9139,147.3232,51276.0
2022-12-02 10:10:00,151.17,151.35,151.04,151.25,40621.0,147.333,147.5084,147.2063,147.4109,40621.0
2022-12-02 10:20:00,151.24,151.49,151.02,151.16,42312.0,147.4012,147.6449,147.1868,147.3232,42312.0
2022-12-02 10:30:00,151.15,151.76,151.15,151.65,98586.0,147.3135,147.908,147.3135,147.8008,98586.0
2022-12-02 10:40:00,151.65,152.06,151.59,152.0,44604.0,147.8008,148.2004,147.7423,148.1419,44604.0
2022-12-02 10:50:00,152.0,152.0,151.35,151.53,58035.0,148.1419,148.1419,147.5084,147.6838,58035.0
2022-12-02 11:00:00,151.45,151.8,151.0,151.12,102513.0,147.6059,147.947,147.1673,147.2842,102513.0
2022-12-02 11:10:00,151.15,151.32,150.97,151.32,22833.0,147.3135,147.4792,147.1381,147.4792,22833.0
2022-12-02 11:20:00,151.32,151.83,151.27,151.66,34115.0,147.4792,147.9762,147.4304,147.8105,34115.0
2022-12-02 11:30:00,151.67,151.7,151.38,151.42,38806.0,147.8203,147.8495,147.5376,147.5766,38806.0
2022-12-02 11:40:00,151.48,151.87,151.43,151.79,29618.0,147.6351,148.0152,147.5864,147.9372,29618.0
2022-12-02 11:50:00,151.82,151.82,151.61,151.67,19358.0,147.9665,147.9665,147.7618,147.8203,19358.0
2022-12-02 12:00:00,151.66,151.93,151.55,151.84,16382.0,147.8105,148.0737,147.7033,147.986,16382.0
2022-12-02 12:10:00,151.84,152.13,151.82,152.06,19338.0,147.986,148.2686,147.9665,148.2004,19338.0
2022-12-02 12:20:00,152.04,152.1,151.52,151.67,23844.0,148.1809,148.2394,147.6741,147.8203,23844.0
2022-12-02 12:30:00,151.67,151.83,151.64,151.68,28403.0,147.8203,147.9762,147.791,147.83,28403.0
2022-12-02 12:40:00,151.65,151.68,151.48,151.59,9094.0,147.8008,147.83,147.6351,147.7423,9094.0
2022-12-02 12:50:00,151.58,151.58,151.42,151.51,12721.0,147.7326,147.7326,147.5766,147.6643,12721.0
2022-12-02 13:00:00,151.46,151.55,151.44,151.47,23346.0,147.6156,147.7033,147.5961,147.6254,23346.0
2022-12-02 13:10:00,151.48,151.54,151.39,151.48,21177.0,147.6351,147.6936,147.5474,147.6351,21177.0
2022-12-02 13:20:00,151.48,151.65,151.44,151.65,14436.0,147.6351,147.8008,147.5961,147.8008,14436.0
2022-12-02 13:30:00,151.66,151.74,151.57,151.68,13198.0,147.8105,147.8885,147.7228,147.83,13198.0
2022-12-02 13:40:00,151.66,151.89,151.64,151.87,15756.0,147.8105,148.0347,147.791,148.0152,15756.0
2022-12-02 13:50:00,151.85,151.98,151.67,151.67,25753.0,147.9957,148.1224,147.8203,147.8203,25753.0
2022-12-02 14:00:00,151.64,151.69,151.37,151.4,13264.0,147.791,147.8398,147.5279,147.5571,13264.0
2022-12-02 14:10:00,151.37,151.62,151.33,151.53,16749.0,147.5279,147.7716,147.4889,147.6838,16749.0
2022-12-02 14:20:00,151.53,151.6,151.46,151.52,14359.0,147.6838,147.7521,147.6156,147.6741,14359.0
2022-12-02 14:30:00,151.49,151.51,151.35,151.37,15963.0,147.6449,147.6643,147.5084,147.5279,15963.0
2022-12-02 14:40:00,151.34,151.64,151.29,151.53,16665.0,147.4987,147.791,147.4499,147.6838,16665.0
2022-12-02 14:50:00,151.52,151.9,151.52,151.88,50135.0,147.6741,148.0444,147.6741,148.025,50135.0
2022-12-02 15:00:00,151.96,152.27,151.84,152.25,24035.0,148.1029,148.4051,147.986,148.3856,24035.0
2022-12-02 15:10:00,152.23,152.55,152.18,152.45,20782.0,148.3661,148.678,148.3173,148.5805,20782.0
2022-12-02 15:20:00,152.46,152.46,152.08,152.19,30496.0,148.5902,148.5902,148.2199,148.3271,30496.0
2022-12-02 15:30:00,152.21,152.34,152.09,152.19,36866.0,148.3466,148.4733,148.2296,148.3271,36866.0
2022-12-02 15:40:00,152.17,152.19,151.92,152.02,34442.0,148.3076,148.3271,148.0639,148.1614,34442.0
2022-12-02 15:50:00,152.06,152.48,151.98,152.42,133935.0,148.2004,148.6097,148.1224,148.5513,133935.0
2022-12-05 09:30:00,152.26,152.4,151.45,151.48,96860.0,148.3953,148.5318,147.6059,147.6351,96860.0
2022-12-05 09:40:00,151.49,151.76,151.44,151.56,19402.0,147.6449,147.908,147.5961,147.7131,19402.0
2022-12-05 09:50:00,151.56,151.96,151.44,151.93,27946.0,147.7131,148.1029,147.5961,148.0737,27946.0
2022-12-05 10:00:00,151.89,152.03,151.25,151.71,42843.0,148.0347,148.1712,147.4109,147.8593,42843.0
2022-12-05 10:10:00,151.71,151.81,151.4,151.52,20870.0,147.8593,147.9567,147.5571,147.6741,20870.0
2022-12-05 10:20:00,151.55,151.69,151.42,151.45,25060.0,147.7033,147.8398,147.5766,147.6059,25060.0
2022-12-05 10:30:00,151.45,151.54,151.22,151.5,27477.0,147.6059,147.6936,147.3817,147.6546,27477.0
2022-12-05 10:40:00,151.52,151.86,151.45,151.83,29178.0,147.6741,148.0055,147.6059,147.9762,29178.0
2022-12-05 10:50:00,151.83,151.87,151.7,151.77,32263.0,147.9762,148.0152,147.8495,147.9177,32263.0
2022-12-05 11:00:00,151.8,151.91,151.68,151.74,18384.0,147.947,148.0542,147.83,147.8885,18384.0
2022-12-05 11:10:00,151.74,152.01,151.72,151.78,24401.0,147.8885,148.1517,147.869,147.9275,24401.0
2022-12-05 11:20:00,151.78,151.78,151.43,151.5,29228.0,147.9275,147.9275,147.5864,147.6546,29228.0
2022-12-05 11:30:00,151.53,151.53,151.21,151.38,63757.0,147.6838,147.6838,147.372,147.5376,63757.0
2022-12-05 11:40:00,151.37,151.48,151.35,151.38,14823.0,147.5279,147.6351,147.5084,147.5376,14823.0
2022-12-05 11:50:00,151.36,151.41,150.88,150.89,25102.0,147.5182,147.5669,147.0503,147.0601,25102.0
2022-12-05 12:00:00,150.88,150.89,150.66,150.72,34245.0,147.0503,147.0601,146.8359,146.8944,34245.0
2022-12-05 12:10:00,150.69,151.08,150.54,151.06,68424.0,146.8652,147.2453,146.719,147.2258,68424.0
2022-12-05 12:20:00,151.07,151.32,151.02,151.28,20506.0,147.2355,147.4792,147.1868,147.4402,20506.0
2022-12-05 12:30:00,151.32,151.39,151.08,151.22,18608.0,147.4792,147.5474,147.2453,147.3817,18608.0
2022-12-05 12:40:00,151.21,151.3,151.15,151.22,14565.0,147.372,147.4597,147.3135,147.3817,14565.0
2022-12-05 12:50:00,151.21,151.45,151.14,151.27,22854.0,147.372,147.6059,147.3037,147.4304,22854.0
2022-12-05 13:00:00,151.28,151.38,151.04,151.09,23875.0,147.4402,147.5376,147.2063,147.255,23875.0
2022-12-05 13:10:00,151.06,151.35,151.05,151.32,14366.0,147.2258,147.5084,147.216,147.4792,14366.0
2022-12-05 13:20:00,151.31,151.35,150.95,151.07,19392.0,147.4694,147.5084,147.1186,147.2355,19392.0
2022-12-05 13:30:00,151.1,151.16,150.98,151.03,15811.0,147.2648,147.3232,147.1478,147.1965,15811.0
2022-12-05 13:40:00,151.04,151.04,150.76,150.87,13633.0,147.2063,147.2063,146.9334,147.0406,13633.0
2022-12-05 13:50:00,150.88,150.93,150.67,150.68,21251.0,147.0503,147.0991,146.8457,146.8554,21251.0
2022-12-05 14:00:00,150.69,150.71,150.44,150.53,27112.0,146.8652,146.8847,146.6215,146.7092,27112.0
2022-12-05 14:10:00,150.53,150.6,150.13,150.24,44282.0,146.7092,146.7774,146.3194,146.4266,44282.0
2022-12-05 14:20:00,150.23,150.29,150.01,150.07,23362.0,146.4168,146.4753,146.2024,146.2609,23362.0
2022-12-05 14:30:00,150.06,150.16,149.9,150.11,28751.0,146.2512,146.3486,146.0952,146.2999,28751.0
2022-12-05 14:40:00,150.09,150.14,149.91,150.14,25034.0,146.2804,146.3291,146.105,146.3291,25034.0
2022-12-05 14:50:00,150.16,150.35,150.06,150.35,32902.0,146.3486,146.5338,146.2512,146.5338,32902.0
2022-12-05 15:00:00,150.33,150.46,150.17,150.46,50986.0,146.5143,146.641,146.3584,146.641,50986.0
2022-12-05 15:10:00,150.44,150.8,150.21,150.24,103496.0,146.6215,146.9724,146.3973,146.4266,103496.0
2022-12-05 15:20:00,150.24,150.32,150.1,150.21,33348.0,146.4266,146.5046,146.2901,146.3973,33348.0
2022-12-05 15:30:00,150.19,150.44,150.11,150.38,63659.0,146.3779,146.6215,146.2999,146.563,63659.0
2022-12-05 15:40:00,150.37,150.4,150.24,150.37,91152.0,146.5533,146.5825,146.4266,146.5533,91152.0
2022-12-05 15:50:00,150.37,150.78,150.21,150.6,230040.0,146.5533,146.9529,146.3973,146.7774,230040.0
2022-12-06 09:30:00,150.71,150.87,149.72,150.23,77049.0,146.8847,147.0406,145.9198,146.4168,77049.0
2022-12-06 09:40:00,150.21,150.47,150.06,150.25,23385.0,146.3973,146.6507,146.2512,146.4363,23385.0
2022-12-06 09:50:00,150.34,150.43,150.03,150.28,25640.0,146.524,146.6118,146.2219,146.4656,25640.0
2022-12-06 10:00:00,150.28,150.28,149.87,150.05,21157.0,146.4656,146.4656,146.066,146.2414,21157.0
2022-12-06 10:10:00,150.05,150.23,149.8,149.97,36174.0,146.2414,146.4168,145.9978,146.1634,36174.0
2022-12-06 10:20:00,149.96,150.05,149.55,149.57,23309.0,146.1537,146.2414,145.7541,145.7736,23309.0
2022-12-06 10:30:00,149.61,149.88,149.55,149.73,37991.0,145.8126,146.0757,145.7541,145.9295,37991.0
2022-12-06 10:40:00,149.71,149.78,149.54,149.56,44366.0,145.91,145.9783,145.7444,145.7638,44366.0
2022-12-06 10:50:00,149.54,149.65,149.43,149.46,27361.0,145.7444,145.8516,145.6371,145.6664,27361.0
2022-12-06 11:00:00,149.46,149.71,149.44,149.55,33984.0,145.6664,145.91,145.6469,145.7541,33984.0
2022-12-06 11:10:00,149.56,149.72,149.3,149.31,37391.0,145.7638,145.9198,145.5104,145.5202,37391.0
2022-12-06 11:20:00,149.34,149.72,149.34,149.66,25906.0,145.5494,145.9198,145.5494,145.8613,25906.0
2022-12-06 11:30:00,149.69,149.72,149.43,149.49,27269.0,145.8905,145.9198,145.6371,145.6956,27269.0
2022-12-06 11:40:00,149.49,149.53,149.31,149.48,15282.0,145.6956,145.7346,145.5202,145.6859,15282.0
2022-12-06 11:50:00,149.49,149.54,149.3,149.42,20492.0,145.6956,145.7444,145.5104,145.6274,20492.0
2022-12-06 12:00:00,149.4,149.5,149.28,149.28,19397.0,145.6079,145.7054,145.491,145.491,19397.0
2022-12-06 12:10:00,149.35,149.35,148.9,148.9,21882.0,145.5592,145.5592,145.1206,145.1206,21882.0
2022-12-06 12:20:00,148.89,148.92,148.61,148.63,74400.0,145.1109,145.1401,144.838,144.8574,74400.0
2022-12-06 12:30:00,148.63,148.72,148.31,148.55,72228.0,144.8574,144.9452,144.5456,144.7795,72228.0
2022-12-06 12:40:00,148.58,148.78,148.43,148.78,34212.0,144.8087,145.0036,144.6625,145.0036,34212.0
2022-12-06 12:50:00,148.8,148.88,148.69,148.74,30044.0,145.0231,145.1011,144.9159,144.9647,30044.0
2022-12-06 13:00:00,148.75,148.85,148.69,148.76,19892.0,144.9744,145.0719,144.9159,144.9841,19892.0
2022-12-06 13:10:00,148.74,149.1,148.68,149.07,24015.0,144.9647,145.3155,144.9062,145.2863,24015.0
2022-12-06 13:20:00,149.06,149.1,148.89,149.02,28164.0,145.2765,145.3155,145.1109,145.2376,28164.0
2022-12-06 13:30:00,149.03,149.22,148.89,149.06,47596.0,145.2473,145.4325,145.1109,145.2765,47596.0
2022-12-06 13:40:00,149.05,149.36,149.04,149.28,24656.0,145.2668,145.5689,145.257,145.491,24656.0
2022-12-06 13:50:00,149.28,149.41,149.16,149.4,16163.0,145.491,145.6177,145.374,145.6079,16163.0
2022-12-06 14:00:00,149.42,149.46,149.28,149.38,25868.0,145.6274,145.6664,145.491,145.5884,25868.0
2022-12-06 14:10:00,149.37,149.55,149.31,149.5,22864.0,145.5787,145.7541,145.5202,145.7054,22864.0
2022-12-06 14:20:00,149.5,149.52,149.27,149.29,22914.0,145.7054,145.7249,145.4812,145.5007,22914.0
2022-12-06 14:30:00,149.28,149.53,149.28,149.52,26651.0,145.491,145.7346,145.491,145.7249,26651.0
2022-12-06 14:40:00,149.52,149.62,149.48,149.54,28870.0,145.7249,145.8223,145.6859,145.7444,28870.0
2022-12-06 14:50:00,149.52,149.7,149.52,149.53,33379.0,145.7249,145.9003,145.7249,145.7346,33379.0
2022-12-06 15:00:00,149.57,149.68,149.5,149.59,42392.0,145.7736,145.8808,145.7054,145.7931,42392.0
2022-12-06 15:10:00,149.61,149.61,149.34,149.36,35249.0,145.8126,145.8126,145.5494,145.5689,35249.0
2022-12-06 15:20:00,149.39,149.51,149.2,149.29,54287.0,145.5982,145.7151,145.413,145.5007,54287.0
2022-12-06 15:30:00,149.3,149.53,149.29,149.53,66967.0,145.5104,145.7346,145.5007,145.7346,66967.0
2022-12-06 15:40:00,149.54,149.62,149.33,149.55,88269.0,145.7444,145.8223,145.5397,145.7541,88269.0
2022-12-06 15:50:00,149.56,149.63,149.29,149.38,148679.0,145.7638,145.8321,145.5007,145.5884,148679.0
2022-12-07 09:30:00,150.01,150.73,149.84,149.91,78005.0,146.2024,146.9041,146.0367,146.105,78005.0
2022-12-07 09:40:00,149.92,150.03,148.84,148.97,63415.0,146.1147,146.2219,145.0621,145.1888,63415.0
2022-12-07 09:50:00,148.97,148.97,148.33,148.7,53480.0,145.1888,145.1888,144.5651,144.9257,53480.0
2022-12-07 10:00:00,148.67,149.17,148.62,149.0,48089.0,144.8964,145.3837,144.8477,145.2181,48089.0
2022-12-07 10:10:00,149.05,149.47,148.61,149.18,54561.0,145.2668,145.6761,144.838,145.3935,54561.0
2022-12-07 10:20:00,149.15,149.35,148.89,149.13,39432.0,145.3643,145.5592,145.1109,145.3448,39432.0
2022-12-07 10:30:00,149.09,149.2,148.69,148.78,74447.0,145.3058,145.413,144.9159,145.0036,74447.0
2022-12-07 10:40:00,148.75,149.32,148.72,149.28,36691.0,144.9744,145.5299,144.9452,145.491,36691.0
2022-12-07 10:50:00,149.25,149.57,149.21,149.47,75175.0,145.4617,145.7736,145.4227,145.6761,75175.0
2022-12-07 11:00:00,149.49,149.69,149.3,149.3,32172.0,145.6956,145.8905,145.5104,145.5104,32172.0
2022-12-07 11:10:00,149.35,149.42,149.11,149.32,40683.0,145.5592,145.6274,145.3253,145.5299,40683.0
2022-12-07 11:20:00,149.31,149.31,148.99,149.03,66592.0,145.5202,145.5202,145.2083,145.2473,66592.0
2022-12-07 11:30:00,149.02,149.23,148.87,149.15,13781.0,145.2376,145.4422,145.0914,145.3643,13781.0
2022-12-07 11:40:00,149.13,149.27,149.13,149.23,9015.0,145.3448,145.4812,145.3448,145.4422,9015.0
2022-12-07 11:50:00,149.23,149.29,149.06,149.23,15130.0,145.4422,145.5007,145.2765,145.4422,15130.0
2022-12-07 12:00:00,149.23,149.31,149.18,149.29,20063.0,145.4422,145.5202,145.3935,145.5007,20063.0
2022-12-07 12:10:00,149.31,149.44,149.19,149.34,28057.0,145.5202,145.6469,145.4032,145.5494,28057.0
2022-12-07 12:20:00,149.34,149.38,149.25,149.26,21100.0,145.5494,145.5884,145.4617,145.4715,21100.0
2022-12-07 12:30:00,149.25,149.31,149.09,149.17,19650.0,145.4617,145.5202,145.3058,145.3837,19650.0
2022-12-07 12:40:00,149.17,149.45,149.16,149.43,20619.0,145.3837,145.6566,145.374,145.6371,20619.0
2022-12-07 12:50:00,149.46,149.52,149.34,149.37,25186.0,145.6664,145.7249,145.5494,145.5787,25186.0
2022-12-07 13:00:00,149.39,149.52,149.35,149.41,12955.0,145.5982,145.7249,145.5592,145.6177,12955.0
2022-12-07 13:10:00,149.45,149.57,149.4,149.55,15297.0,145.6566,145.7736,145.6079,145.7541,15297.0
2022-12-07 13:20:00,149.53,149.59,149.41,149.59,21766.0,145.7346,145.7931,145.6177,145.7931,21766.0
2022-12-07 13:30:00,149.59,149.77,149.5,149.55,30565.0,145.7931,145.9685,145.7054,145.7541,30565.0
2022-12-07 13:40:00,149.53,149.53,149.33,149.33,13151.0,145.7346,145.7346,145.5397,145.5397,13151.0
2022-12-07 13:50:00,149.3,149.32,149.1,149.23,16933.0,145.5104,145.5299,145.3155,145.4422,16933.0
2022-12-07 14:00:00,149.25,149.27,148.96,149.12,16380.0,145.4617,145.4812,145.1791,145.335,16380.0
2022-12-07 14:10:00,149.14,149.5,149.14,149.32,20705.0,145.3545,145.7054,145.3545,145.5299,20705.0
2022-12-07 14:20:00,149.31,149.34,149.21,149.3,19826.0,145.5202,145.5494,145.4227,145.5104,19826.0
2022-12-07 14:30:00,149.32,149.35,149.2,149.21,30762.0,145.5299,145.5592,145.413,145.4227,30762.0
2022-12-07 14:40:00,149.21,149.28,149.21,149.22,20608.0,145.4227,145.491,145.4227,145.4325,20608.0
2022-12-07 14:50:00,149.21,149.4,149.19,149.39,24542.0,145.4227,145.6079,145.4032,145.5982,24542.0
2022-12-07 15:00:00,149.41,149.55,149.2,149.22,25308.0,145.6177,145.7541,145.413,145.4325,25308.0
2022-12-07 15:10:00,149.24,149.34,149.19,149.24,28308.0,145.452,145.5494,145.4032,145.452,28308.0
2022-12-07 15:20:00,149.26,149.33,149.17,149.29,31469.0,145.4715,145.5397,145.3837,145.5007,31469.0
2022-12-07 15:30:00,149.27,149.37,149.21,149.37,40656.0,145.4812,145.5787,145.4227,145.5787,40656.0
2022-12-07 15:40:00,149.38,149.41,149.1,149.1,79943.0,145.5884,145.6177,145.3155,145.3155,79943.0
2022-12-07 15:50:00,149.1,149.31,148.72,148.77,385113.0,145.3155,145.5202,144.9452,144.9939,385113.0
2022-12-08 09:30:00,148.67,148.75,146.78,146.78,207206.0,144.8964,144.9744,143.0544,143.0544,207206.0
2022-12-08 09:40:00,146.84,146.9,145.98,145.98,102499.0,143.1129,143.1714,142.2747,142.2747,102499.0
2022-12-08 09:50:00,145.98,145.98,144.04,145.66,436326.0,142.2747,142.2747,140.384,141.9628,436326.0
2022-12-08 10:00:00,145.69,146.52,145.69,146.04,192467.0,141.9921,142.801,141.9921,142.3332,192467.0
2022-12-08 10:10:00,146.05,146.13,145.32,145.69,145116.0,142.3429,142.4209,141.6315,141.9921,145116.0
2022-12-08 10:20:00,145.72,146.72,145.72,146.26,147959.0,142.0213,142.9959,142.0213,142.5476,147959.0
2022-12-08 10:30:00,146.29,146.79,146.16,146.72,63706.0,142.5768,143.0642,142.4501,142.9959,63706.0
2022-12-08 10:40:00,146.72,146.77,146.47,146.76,47393.0,142.9959,143.0447,142.7523,143.0349,47393.0
2022-12-08 10:50:00,146.75,146.93,146.59,146.69,49454.0,143.0252,143.2006,142.8692,142.9667,49454.0
2022-12-08 11:00:00,146.72,146.75,146.43,146.53,49030.0,142.9959,143.0252,142.7133,142.8108,49030.0
2022-12-08 11:10:00,146.5,146.65,146.04,146.23,68284.0,142.7815,142.9277,142.3332,142.5184,68284.0
2022-12-08 11:20:00,146.27,146.48,146.04,146.45,31502.0,142.5574,142.762,142.3332,142.7328,31502.0
2022-12-08 11:30:00,146.43,146.89,146.31,146.81,45003.0,142.7133,143.1616,142.5963,143.0836,45003.0
2022-12-08 11:40:00,146.82,146.82,146.48,146.66,30413.0,143.0934,143.0934,142.762,142.9375,30413.0
2022-12-08 11:50:00,146.63,146.63,146.19,146.24,31515.0,142.9082,142.9082,142.4794,142.5281,31515.0
2022-12-08 12:00:00,146.24,146.34,145.83,146.05,64668.0,142.5281,142.6256,142.1285,142.3429,64668.0
2022-12-08 12:10:00,146.03,146.09,145.62,145.68,27498.0,142.3234,142.3819,141.9238,141.9823,27498.0
2022-12-08 12:20:00,145.66,145.67,145.29,145.52,41562.0,141.9628,141.9726,141.6022,141.8264,41562.0
2022-12-08 12:30:00,145.5,145.53,145.32,145.41,35013.0,141.8069,141.8361,141.6315,141.7192,35013.0
2022-12-08 12:40:00,145.42,145.49,145.13,145.21,38679.0,141.7289,141.7971,141.4463,141.5243,38679.0
2022-12-08 12:50:00,145.24,145.25,144.98,145.09,72024.0,141.5535,141.5632,141.3001,141.4073,72024.0
2022-12-08 13:00:00,145.08,145.18,144.96,145.13,42498.0,141.3976,141.495,141.2806,141.4463,42498.0
2022-12-08 13:10:00,145.11,145.11,144.88,144.98,51914.0,141.4268,141.4268,141.2026,141.3001,51914.0
2022-12-08 13:20:00,144.96,145.14,144.95,145.03,37338.0,141.2806,141.456,141.2709,141.3488,37338.0
2022-12-08 13:30:00,145.05,145.18,144.89,145.03,61926.0,141.3683,141.495,141.2124,141.3488,61926.0
2022-12-08 13:40:00,145.03,145.35,145.03,145.26,57789.0,141.3488,141.6607,141.3488,141.573,57789.0
2022-12-08 13:50:00,145.24,145.26,144.62,144.81,64031.0,141.5535,141.573,140.9492,141.1344,64031.0
2022-12-08 14:00:00,144.81,144.86,144.19,144.34,76485.0,141.1344,141.1831,140.5301,140.6763,76485.0
2022-12-08 14:10:00,144.33,144.5,144.13,144.46,82810.0,140.6666,140.8323,140.4717,140.7933,82810.0
2022-12-08 14:20:00,144.47,144.62,144.32,144.54,46066.0,140.803,140.9492,140.6568,140.8713,46066.0
2022-12-08 14:30:00,144.55,144.61,144.37,144.4,38718.0,140.881,140.9395,140.7056,140.7348,38718.0
2022-12-08 14:40:00,144.4,144.57,144.32,144.49,42813.0,140.7348,140.9005,140.6568,140.8225,42813.0
2022-12-08 14:50:00,144.5,144.7,144.45,144.47,48529.0,140.8323,141.0272,140.7835,140.803,48529.0
2022-12-08 15:00:00,144.46,144.57,144.31,144.41,64080.0,140.7933,140.9005,140.6471,140.7446,64080.0
2022-12-08 15:10:00,144.41,144.41,144.12,144.24,85611.0,140.7446,140.7446,140.4619,140.5789,85611.0
2022-12-08 15:20:00,144.25,144.41,144.02,144.03,113238.0,140.5886,140.7446,140.3645,140.3742,113238.0
2022-12-08 15:30:00,144.03,144.06,143.39,143.41,309158.0,140.3742,140.4034,139.7505,139.7699,309158.0
2022-12-08 15:40:00,143.4,143.65,143.15,143.43,282130.0,139.7602,140.0039,139.5165,139.7894,282130.0
2022-12-08 15:50:00,143.42,144.01,143.41,143.84,524859.0,139.7797,140.3547,139.7699,140.189,524859.0
2022-12-09 09:30:00,143.33,144.2,142.44,142.97,253759.0,139.692,140.5399,138.8246,139.3411,253759.0
2022-12-09 09:40:00,142.94,143.11,142.32,143.01,223860.0,139.3119,139.4776,138.7076,139.3801,223860.0
2022-12-09 09:50:00,143.0,143.11,142.56,143.01,90492.0,139.3704,139.4776,138.9415,139.3801,90492.0
2022-12-09 10:00:00,143.06,143.91,142.92,143.66,140565.0,139.4288,140.2573,139.2924,140.0136,140565.0
2022-12-09 10:10:00,143.69,143.84,143.38,143.52,44660.0,140.0428,140.189,139.7407,139.8772,44660.0
2022-12-09 10:20:00,143.53,143.63,143.28,143.6,50272.0,139.8869,139.9844,139.6432,139.9551,50272.0
2022-12-09 10:30:00,143.6,143.85,143.32,143.6,76808.0,139.9551,140.1988,139.6822,139.9551,76808.0
2022-12-09 10:40:00,143.59,143.66,143.22,143.24,59293.0,139.9454,140.0136,139.5848,139.6043,59293.0
2022-12-09 10:50:00,143.21,143.57,143.12,143.49,70483.0,139.575,139.9259,139.4873,139.8479,70483.0
2022-12-09 11:00:00,143.49,143.5,143.09,143.13,34017.0,139.8479,139.8577,139.4581,139.4971,34017.0
2022-12-09 11:10:00,143.15,143.15,142.73,142.73,42443.0,139.5165,139.5165,139.1072,139.1072,42443.0
2022-12-09 11:20:00,142.72,142.82,142.48,142.55,77394.0,139.0975,139.1949,138.8635,138.9318,77394.0
2022-12-09 11:30:00,142.54,142.63,142.42,142.46,84454.0,138.922,139.0097,138.8051,138.8441,84454.0
2022-12-09 11:40:00,142.45,142.46,142.11,142.27,80753.0,138.8343,138.8441,138.5029,138.6589,80753.0
2022-12-09 11:50:00,142.26,142.76,142.26,142.75,64309.0,138.6491,139.1364,138.6491,139.1267,64309.0
2022-12-09 12:00:00,142.77,143.13,142.75,143.0,64342.0,139.1462,139.4971,139.1267,139.3704,64342.0
2022-12-09 12:10:00,142.97,143.09,142.81,142.92,76501.0,139.3411,139.4581,139.1852,139.2924,76501.0
2022-12-09 12:20:00,142.91,142.92,142.61,142.76,46254.0,139.2826,139.2924,138.9903,139.1364,46254.0
2022-12-09 12:30:00,142.78,142.93,142.69,142.85,56209.0,139.1559,139.3021,139.0682,139.2242,56209.0
2022-12-09 12:40:00,142.86,142.87,142.33,142.39,36333.0,139.2339,139.2437,138.7174,138.7758,36333.0
2022-12-09 12:50:00,142.37,142.51,142.35,142.51,30761.0,138.7563,138.8928,138.7368,138.8928,30761.0
2022-12-09 13:00:00,142.51,142.52,142.12,142.2,26679.0,138.8928,138.9025,138.5127,138.5907,26679.0
2022-12-09 13:10:00,142.21,142.32,142.16,142.27,39564.0,138.6004,138.7076,138.5517,138.6589,39564.0
2022-12-09 13:20:00,142.24,142.24,141.95,142.11,39616.0,138.6296,138.6296,138.347,138.5029,39616.0
2022-12-09 13:30:00,142.1,142.1,141.84,141.93,47631.0,138.4932,138.4932,138.2398,138.3275,47631.0
2022-12-09 13:40:00,141.92,142.0,141.71,141.76,57332.0,138.3178,138.3957,138.1131,138.1618,57332.0
2022-12-09 13:50:00,141.77,141.77,141.61,141.68,45617.0,138.1716,138.1716,138.0156,138.0839,45617.0
2022-12-09 14:00:00,141.69,141.76,141.52,141.72,61785.0,138.0936,138.1618,137.9279,138.1228,61785.0
2022-12-09 14:10:00,141.73,141.99,141.63,141.95,83367.0,138.1326,138.386,138.0351,138.347,83367.0
2022-12-09 14:20:00,141.94,142.73,141.94,142.7,76992.0,138.3373,139.1072,138.3373,139.078,76992.0
2022-12-09 14:30:00,142.69,142.81,142.48,142.8,60242.0,139.0682,139.1852,138.8635,139.1754,60242.0
2022-12-09 14:40:00,142.8,142.88,142.65,142.82,75024.0,139.1754,139.2534,139.0292,139.1949,75024.0
2022-12-09 14:50:00,142.82,142.82,142.66,142.7,44611.0,139.1949,139.1949,139.039,139.078,44611.0
2022-12-09 15:00:00,142.71,142.71,142.18,142.31,50428.0,139.0877,139.0877,138.5712,138.6979,50428.0
2022-12-09 15:10:00,142.31,142.44,142.24,142.33,39825.0,138.6979,138.8246,138.6296,138.7174,39825.0
2022-12-09 15:20:00,142.33,142.35,142.12,142.17,61269.0,138.7174,138.7368,138.5127,138.5614,61269.0
2022-12-09 15:30:00,142.2,142.29,141.9,141.94,73749.0,138.5907,138.6784,138.2983,138.3373,73749.0
2022-12-09 15:40:00,141.93,141.93,141.62,141.67,167893.0,138.3275,138.3275,138.0254,138.0741,167893.0
2022-12-09 15:50:00,141.65,141.65,141.2,141.57,435971.0,138.0546,138.0546,137.616,137.9766,435971.0
2022-12-12 09:30:00,143.04,143.4,142.37,142.58,155515.0,139.4093,139.7602,138.7563,138.961,155515.0
2022-12-12 09:40:00,142.6,142.62,141.9,142.34,60582.0,138.9805,139.0,138.2983,138.7271,60582.0
2022-12-12 09:50:00,142.34,142.78,142.34,142.53,64763.0,138.7271,139.1559,138.7271,138.9123,64763.0
2022-12-12 10:00:00,142.53,142.54,142.25,142.38,29906.0,138.9123,138.922,138.6394,138.7661,29906.0
2022-12-12 10:10:00,142.35,142.44,142.16,142.22,31679.0,138.7368,138.8246,138.5517,138.6101,31679.0
2022-12-12 10:20:00,142.22,142.34,142.02,142.28,49313.0,138.6101,138.7271,138.4152,138.6686,49313.0
2022-12-12 10:30:00,142.28,142.38,142.18,142.31,33306.0,138.6686,138.7661,138.5712,138.6979,33306.0
2022-12-12 10:40:00,142.31,142.33,141.81,141.93,44781.0,138.6979,138.7174,138.2106,138.3275,44781.0
2022-12-12 10:50:00,141.91,141.96,141.6,141.69,35537.0,138.308,138.3567,138.0059,138.0936,35537.0
2022-12-12 11:00:00,141.67,142.27,141.64,142.2,40154.0,138.0741,138.6589,138.0449,138.5907,40154.0
2022-12-12 11:10:00,142.2,142.27,142.07,142.12,26485.0,138.5907,138.6589,138.464,138.5127,26485.0
2022-12-12 11:20:00,142.12,142.2,142.05,142.05,22731.0,138.5127,138.5907,138.4445,138.4445,22731.0
2022-12-12 11:30:00,142.06,142.07,141.88,141.94,15619.0,138.4542,138.464,138.2788,138.3373,15619.0
2022-12-12 11:40:00,141.93,141.93,141.82,141.86,16306.0,138.3275,138.3275,138.2203,138.2593,16306.0
2022-12-12 11:50:00,141.82,141.91,141.76,141.85,20859.0,138.2203,138.308,138.1618,138.2495,20859.0
2022-12-12 12:00:00,141.85,141.94,141.68,141.7,33349.0,138.2495,138.3373,138.0839,138.1033,33349.0
2022-12-12 12:10:00,141.68,141.68,141.43,141.46,35734.0,138.0839,138.0839,137.8402,137.8694,35734.0
2022-12-12 12:20:00,141.44,141.62,141.42,141.58,52756.0,137.8499,138.0254,137.8305,137.9864,52756.0
2022-12-12 12:30:00,141.56,141.58,141.5,141.55,28542.0,137.9669,137.9864,137.9084,137.9572,28542.0
2022-12-12 12:40:00,141.55,141.58,141.06,141.08,66813.0,137.9572,137.9864,137.4796,137.4991,66813.0
2022-12-12 12:50:00,141.08,141.34,141.04,141.34,62564.0,137.4991,137.7525,137.4601,137.7525,62564.0
2022-12-12 13:00:00,141.38,141.56,141.31,141.38,34128.0,137.7915,137.9669,137.7232,137.7915,34128.0
2022-12-12 13:10:00,141.37,141.42,141.18,141.22,22684.0,137.7817,137.8305,137.5965,137.6355,22684.0
2022-12-12 13:20:00,141.22,141.5,141.2,141.47,54085.0,137.6355,137.9084,137.616,137.8792,54085.0
2022-12-12 13:30:00,141.47,141.5,141.36,141.38,40146.0,137.8792,137.9084,137.772,137.7915,40146.0
2022-12-12 13:40:00,141.39,141.44,141.37,141.42,33145.0,137.8012,137.8499,137.7817,137.8305,33145.0
2022-12-12 13:50:00,141.43,141.44,141.32,141.42,27548.0,137.8402,137.8499,137.733,137.8305,27548.0
2022-12-12 14:00:00,141.42,141.46,141.33,141.41,46486.0,137.8305,137.8694,137.7427,137.8207,46486.0
2022-12-12 14:10:00,141.41,141.49,141.29,141.36,35965.0,137.8207,137.8987,137.7038,137.772,35965.0
2022-12-12 14:20:00,141.37,141.65,141.37,141.61,29713.0,137.7817,138.0546,137.7817,138.0156,29713.0
2022-12-12 14:30:00,141.61,141.77,141.59,141.74,37658.0,138.0156,138.1716,137.9961,138.1423,37658.0
2022-12-12 14:40:00,141.76,141.91,141.7,141.75,96430.0,138.1618,138.308,138.1033,138.1521,96430.0
2022-12-12 14:50:00,141.76,142.01,141.63,142.01,63789.0,138.1618,138.4055,138.0351,138.4055,63789.0
2022-12-12 15:00:00,142.02,142.22,142.02,142.1,59097.0,138.4152,138.6101,138.4152,138.4932,59097.0
2022-12-12 15:10:00,142.09,142.19,142.01,142.17,51799.0,138.4834,138.5809,138.4055,138.5614,51799.0
2022-12-12 15:20:00,142.15,142.39,142.15,142.23,54736.0,138.5419,138.7758,138.5419,138.6199,54736.0
2022-12-12 15:30:00,142.23,142.39,142.2,142.26,65033.0,138.6199,138.7758,138.5907,138.6491,65033.0
2022-12-12 15:40:00,142.25,142.31,142.17,142.28,128741.0,138.6394,138.6979,138.5614,138.6686,128741.0
2022-12-12 15:50:00,142.27,142.45,141.96,142.45,357508.0,138.6589,138.8343,138.3567,138.8343,357508.0
2022-12-13 09:30:00,144.73,144.98,143.48,143.99,307162.0,141.0564,141.3001,139.8382,140.3352,307162.0
2022-12-13 09:40:00,144.0,144.43,142.66,142.66,140628.0,140.345,140.7641,139.039,139.039,140628.0
2022-12-13 09:50:00,142.66,143.52,142.6,143.43,151770.0,139.039,139.8772,138.9805,139.7894,151770.0
2022-12-13 10:00:00,143.43,143.43,142.71,142.88,106428.0,139.7894,139.7894,139.0877,139.2534,106428.0
2022-12-13 10:10:00,142.87,143.44,142.84,143.26,204787.0,139.2437,139.7992,139.2144,139.6238,204787.0
2022-12-13 10:20:00,143.26,143.26,142.37,142.52,151752.0,139.6238,139.6238,138.7563,138.9025,151752.0
2022-12-13 10:30:00,142.51,143.2,142.35,142.49,95565.0,138.8928,139.5653,138.7368,138.8733,95565.0
2022-12-13 10:40:00,142.47,142.98,142.46,142.52,109863.0,138.8538,139.3509,138.8441,138.9025,109863.0
2022-12-13 10:50:00,142.53,142.79,142.47,142.61,61967.0,138.9123,139.1657,138.8538,138.9903,61967.0
2022-12-13 11:00:00,142.63,142.76,142.51,142.6,52138.0,139.0097,139.1364,138.8928,138.9805,52138.0
2022-12-13 11:10:00,142.6,142.71,142.41,142.41,49323.0,138.9805,139.0877,138.7953,138.7953,49323.0
2022-12-13 11:20:00,142.43,142.5,141.8,141.95,60160.0,138.8148,138.883,138.2008,138.347,60160.0
2022-12-13 11:30:00,141.95,142.35,141.92,142.35,76099.0,138.347,138.7368,138.3178,138.7368,76099.0
2022-12-13 11:40:00,142.38,142.42,141.5,141.5,112395.0,138.7661,138.8051,137.9084,137.9084,112395.0
2022-12-13 11:50:00,141.46,141.51,140.89,141.14,81425.0,137.8694,137.9182,137.3139,137.5576,81425.0
2022-12-13 12:00:00,141.14,141.42,141.14,141.23,108105.0,137.5576,137.8305,137.5576,137.6453,108105.0
2022-12-13 12:10:00,141.2,141.2,140.43,140.43,54126.0,137.616,137.616,136.8656,136.8656,54126.0
2022-12-13 12:20:00,140.44,140.91,140.41,140.72,58319.0,136.8753,137.3334,136.8461,137.1482,58319.0
2022-12-13 12:30:00,140.68,140.99,140.57,140.92,51004.0,137.1092,137.4114,137.002,137.3431,51004.0
2022-12-13 12:40:00,140.92,141.25,140.83,141.02,68452.0,137.3431,137.6648,137.2554,137.4406,68452.0
2022-12-13 12:50:00,141.04,141.25,140.99,141.05,43864.0,137.4601,137.6648,137.4114,137.4698,43864.0
2022-12-13 13:00:00,141.04,141.24,140.86,141.09,42497.0,137.4601,137.655,137.2847,137.5088,42497.0
2022-12-13 13:10:00,141.08,141.62,141.08,141.57,33917.0,137.4991,138.0254,137.4991,137.9766,33917.0
2022-12-13 13:20:00,141.55,141.56,141.42,141.49,55735.0,137.9572,137.9669,137.8305,137.8987,55735.0
2022-12-13 13:30:00,141.51,141.72,141.27,141.42,41082.0,137.9182,138.1228,137.6843,137.8305,41082.0
2022-12-13 13:40:00,141.43,141.61,141.33,141.5,42075.0,137.8402,138.0156,137.7427,137.9084,42075.0
2022-12-13 13:50:00,141.48,141.53,141.26,141.5,43486.0,137.8889,137.9377,137.6745,137.9084,43486.0
2022-12-13 14:00:00,141.51,141.66,141.35,141.35,39646.0,137.9182,138.0644,137.7622,137.7622,39646.0
2022-12-13 14:10:00,141.33,141.35,141.15,141.21,28682.0,137.7427,137.7622,137.5673,137.6258,28682.0
2022-12-13 14:20:00,141.19,141.27,141.06,141.2,37941.0,137.6063,137.6843,137.4796,137.616,37941.0
2022-12-13 14:30:00,141.22,141.34,141.18,141.3,28361.0,137.6355,137.7525,137.5965,137.7135,28361.0
2022-12-13 14:40:00,141.28,141.76,141.22,141.72,47818.0,137.694,138.1618,137.6355,138.1228,47818.0
2022-12-13 14:50:00,141.71,141.73,141.31,141.59,60080.0,138.1131,138.1326,137.7232,137.9961,60080.0
2022-12-13 15:00:00,141.6,141.6,141.22,141.36,59946.0,138.0059,138.0059,137.6355,137.772,59946.0
2022-12-13 15:10:00,141.35,141.36,141.04,141.12,111807.0,137.7622,137.772,137.4601,137.5381,111807.0
2022-12-13 15:20:00,141.12,141.18,141.05,141.1,99141.0,137.5381,137.5965,137.4698,137.5186,99141.0
2022-12-13 15:30:00,141.12,141.42,140.78,140.85,208423.0,137.5381,137.8305,137.2067,137.2749,208423.0
2022-12-13 15:40:00,140.85,140.98,140.59,140.59,297902.0,137.2749,137.4016,137.0215,137.0215,297902.0
2022-12-13 15:50:00,140.6,140.94,140.18,140.59,886997.0,137.0313,137.3626,136.6219,137.0215,886997.0
2022-12-14 09:30:00,140.64,142.57,140.64,142.35,197355.0,137.0703,138.9513,137.0703,138.7368,197355.0
2022-12-14 09:40:00,142.4,142.5,141.84,142.49,214880.0,138.7856,138.883,138.2398,138.8733,214880.0
2022-12-14 09:50:00,142.5,142.92,142.15,142.84,140523.0,138.883,139.2924,138.5419,139.2144,140523.0
2022-12-14 10:00:00,142.84,143.49,142.63,143.47,129272.0,139.2144,139.8479,139.0097,139.8284,129272.0
2022-12-14 10:10:00,143.5,143.71,142.98,143.0,123077.0,139.8577,140.0623,139.3509,139.3704,123077.0
2022-12-14 10:20:00,143.0,143.09,142.77,142.96,80522.0,139.3704,139.4581,139.1462,139.3314,80522.0
2022-12-14 10:30:00,142.94,142.96,142.65,142.8,68221.0,139.3119,139.3314,139.0292,139.1754,68221.0
2022-12-14 10:40:00,142.78,143.15,142.74,143.08,90115.0,139.1559,139.5165,139.117,139.4483,90115.0
2022-12-14 10:50:00,143.09,143.13,142.59,142.72,87116.0,139.4581,139.4971,138.9708,139.0975,87116.0
2022-12-14 11:00:00,142.7,143.11,142.64,142.94,71428.0,139.078,139.4776,139.0195,139.3119,71428.0
2022-12-14 11:10:00,142.94,143.19,142.84,143.18,47384.0,139.3119,139.5555,139.2144,139.5458,47384.0
2022-12-14 11:20:00,143.16,143.44,142.91,143.36,64253.0,139.5263,139.7992,139.2826,139.7212,64253.0
2022-12-14 11:30:00,143.36,143.61,143.27,143.28,63424.0,139.7212,139.9649,139.6335,139.6432,63424.0
2022-12-14 11:40:00,143.28,143.36,142.89,143.25,52213.0,139.6432,139.7212,139.2631,139.614,52213.0
2022-12-14 11:50:00,143.22,143.45,143.17,143.28,37532.0,139.5848,139.8089,139.536,139.6432,37532.0
2022-12-14 12:00:00,143.28,143.43,143.18,143.36,46643.0,139.6432,139.7894,139.5458,139.7212,46643.0
2022-12-14 12:10:00,143.35,143.67,143.35,143.53,55853.0,139.7115,140.0233,139.7115,139.8869,55853.0
2022-12-14 12:20:00,143.55,143.71,143.43,143.56,50188.0,139.9064,140.0623,139.7894,139.9161,50188.0
2022-12-14 12:30:00,143.58,143.69,143.33,143.58,53765.0,139.9356,140.0428,139.692,139.9356,53765.0
2022-12-14 12:40:00,143.56,143.85,143.37,143.83,42948.0,139.9161,140.1988,139.731,140.1793,42948.0
2022-12-14 12:50:00,143.83,144.0,143.58,143.66,54311.0,140.1793,140.345,139.9356,140.0136,54311.0
2022-12-14 13:00:00,143.67,143.92,143.66,143.92,43124.0,140.0233,140.267,140.0136,140.267,43124.0
2022-12-14 13:10:00,143.94,144.03,143.72,143.8,48079.0,140.2865,140.3742,140.0721,140.15,48079.0
2022-12-14 13:20:00,143.8,143.9,143.67,143.71,42972.0,140.15,140.2475,140.0233,140.0623,42972.0
2022-12-14 13:30:00,143.71,143.84,143.59,143.76,65003.0,140.0623,140.189,139.9454,140.1111,65003.0
2022-12-14 13:40:00,143.78,144.19,143.68,144.11,59436.0,140.1306,140.5301,140.0331,140.4522,59436.0
2022-12-14 13:50:00,144.11,144.29,143.97,144.01,40525.0,140.4522,140.6276,140.3157,140.3547,40525.0
2022-12-14 14:00:00,144.03,144.03,142.22,142.57,155152.0,140.3742,140.3742,138.6101,138.9513,155152.0
2022-12-14 14:10:00,142.56,143.04,142.4,142.77,68833.0,138.9415,139.4093,138.7856,139.1462,68833.0
2022-12-14 14:20:00,142.74,142.94,142.53,142.76,66970.0,139.117,139.3119,138.9123,139.1364,66970.0
2022-12-14 14:30:00,142.74,142.85,141.53,141.96,115527.0,139.117,139.2242,137.9377,138.3567,115527.0
2022-12-14 14:40:00,142.0,142.69,141.73,142.13,122386.0,138.3957,139.0682,138.1326,138.5224,122386.0
2022-12-14 14:50:00,142.11,142.72,141.96,142.64,73291.0,138.5029,139.0975,138.3567,139.0195,73291.0
2022-12-14 15:00:00,142.63,143.67,142.62,143.63,89732.0,139.0097,140.0233,139.0,139.9844,89732.0
2022-12-14 15:10:00,143.63,144.49,143.59,144.08,128148.0,139.9844,140.8225,139.9454,140.4229,128148.0
2022-12-14 15:20:00,144.08,144.1,142.64,142.69,142283.0,140.4229,140.4424,139.0195,139.0682,142283.0
2022-12-14 15:30:00,142.66,142.69,142.09,142.18,146113.0,139.039,139.0682,138.4834,138.5712,146113.0
2022-12-14 15:40:00,142.16,142.51,142.12,142.42,158811.0,138.5517,138.8928,138.5127,138.8051,158811.0
2022-12-14 15:50:00,142.38,142.78,142.32,142.37,395085.0,138.7661,139.1559,138.7076,138.7563,395085.0
2022-12-15 09:30:00,141.97,144.01,141.61,143.58,194158.0,138.3665,140.3547,138.0156,139.9356,194158.0
2022-12-15 09:40:00,143.54,143.9,143.23,143.61,112976.0,139.8966,140.2475,139.5945,139.9649,112976.0
2022-12-15 09:50:00,143.63,143.63,142.89,142.89,89462.0,139.9844,139.9844,139.2631,139.2631,89462.0
2022-12-15 10:00:00,142.88,142.93,142.39,142.7,120534.0,139.2534,139.3021,138.7758,139.078,120534.0
2022-12-15 10:10:00,142.72,142.8,142.49,142.61,113702.0,139.0975,139.1754,138.8733,138.9903,113702.0
2022-12-15 10:20:00,142.63,142.97,142.55,142.68,102285.0,139.0097,139.3411,138.9318,139.0585,102285.0
2022-12-15 10:30:00,142.69,142.95,142.35,142.7,110505.0,139.0682,139.3216,138.7368,139.078,110505.0
2022-12-15 10:40:00,142.7,142.82,142.31,142.43,113099.0,139.078,139.1949,138.6979,138.8148,113099.0
2022-12-15 10:50:00,142.42,142.48,142.12,142.33,145169.0,138.8051,138.8635,138.5127,138.7174,145169.0
2022-12-15 11:00:00,142.34,142.43,141.78,141.78,57243.0,138.7271,138.8148,138.1813,138.1813,57243.0
2022-12-15 11:10:00,141.78,141.86,141.27,141.39,105490.0,138.1813,138.2593,137.6843,137.8012,105490.0
2022-12-15 11:20:00,141.37,141.4,141.03,141.11,48110.0,137.7817,137.811,137.4504,137.5283,48110.0
2022-12-15 11:30:00,141.12,141.71,141.08,141.71,49103.0,137.5381,138.1131,137.4991,138.1131,49103.0
2022-12-15 11:40:00,141.67,141.7,141.49,141.59,35236.0,138.0741,138.1033,137.8987,137.9961,35236.0
2022-12-15 11:50:00,141.56,141.93,141.5,141.79,65961.0,137.9669,138.3275,137.9084,138.1911,65961.0
2022-12-15 12:00:00,141.78,141.97,141.52,141.6,42417.0,138.1813,138.3665,137.9279,138.0059,42417.0
2022-12-15 12:10:00,141.62,141.66,141.25,141.37,41725.0,138.0254,138.0644,137.6648,137.7817,41725.0
2022-12-15 12:20:00,141.37,141.39,141.15,141.22,50122.0,137.7817,137.8012,137.5673,137.6355,50122.0
2022-12-15 12:30:00,141.21,141.68,141.2,141.59,99033.0,137.6258,138.0839,137.616,137.9961,99033.0
2022-12-15 12:40:00,141.58,141.59,141.14,141.14,33712.0,137.9864,137.9961,137.5576,137.5576,33712.0
2022-12-15 12:50:00,141.17,141.26,140.78,140.9,49946.0,137.5868,137.6745,137.2067,137.3237,49946.0
2022-12-15 13:00:00,140.87,140.89,140.53,140.68,46092.0,137.2944,137.3139,136.963,137.1092,46092.0
2022-12-15 13:10:00,140.67,140.71,140.39,140.39,37992.0,137.0995,137.1385,136.8266,136.8266,37992.0
2022-12-15 13:20:00,140.4,140.41,140.22,140.23,37421.0,136.8363,136.8461,136.6609,136.6707,37421.0
2022-12-15 13:30:00,140.2,140.29,140.1,140.19,52204.0,136.6414,136.7291,136.544,136.6317,52204.0
2022-12-15 13:40:00,140.2,140.6,140.14,140.59,56086.0,136.6414,137.0313,136.5829,137.0215,56086.0
2022-12-15 13:50:00,140.58,140.82,140.52,140.75,51215.0,137.0118,137.2457,136.9533,137.1775,51215.0
2022-12-15 14:00:00,140.74,140.91,140.67,140.7,57993.0,137.1677,137.3334,137.0995,137.1287,57993.0
2022-12-15 14:10:00,140.7,140.8,140.61,140.73,49287.0,137.1287,137.2262,137.041,137.158,49287.0
2022-12-15 14:20:00,140.73,140.73,140.26,140.27,89097.0,137.158,137.158,136.6999,136.7096,89097.0
2022-12-15 14:30:00,140.25,140.56,140.15,140.48,81520.0,136.6902,136.9923,136.5927,136.9143,81520.0
2022-12-15 14:40:00,140.48,140.52,140.27,140.3,52706.0,136.9143,136.9533,136.7096,136.7389,52706.0
2022-12-15 14:50:00,140.31,140.66,140.28,140.66,50477.0,136.7486,137.0897,136.7194,137.0897,50477.0
2022-12-15 15:00:00,140.66,140.82,140.58,140.76,71817.0,137.0897,137.2457,137.0118,137.1872,71817.0
2022-12-15 15:10:00,140.77,140.77,140.54,140.57,93161.0,137.197,137.197,136.9728,137.002,93161.0
2022-12-15 15:20:00,140.56,140.8,140.5,140.79,103397.0,136.9923,137.2262,136.9338,137.2164,103397.0
2022-12-15 15:30:00,140.79,140.91,140.56,140.65,117738.0,137.2164,137.3334,136.9923,137.08,117738.0
2022-12-15 15:40:00,140.65,140.7,140.18,140.18,155592.0,137.08,137.1287,136.6219,136.6219,155592.0
2022-12-15 15:50:00,140.21,140.29,139.93,140.22,585565.0,136.6512,136.7291,136.3783,136.6609,585565.0
2022-12-16 09:30:00,138.64,138.99,138.1,138.85,1032119.0,135.121,135.4621,134.5947,135.3257,1032119.0
2022-12-16 09:40:00,138.86,139.95,138.5,139.61,145471.0,135.3354,136.3978,134.9846,136.0664,145471.0
2022-12-16 09:50:00,139.61,140.03,139.27,139.75,118513.0,136.0664,136.4757,135.735,136.2028,118513.0
2022-12-16 10:00:00,139.74,139.74,138.95,139.19,76827.0,136.1931,136.1931,135.4231,135.6571,76827.0
2022-12-16 10:10:00,139.19,139.72,138.77,139.28,103930.0,135.6571,136.1736,135.2477,135.7448,103930.0
2022-12-16 10:20:00,139.31,139.83,139.3,139.81,76717.0,135.774,136.2808,135.7643,136.2613,76717.0
2022-12-16 10:30:00,139.83,140.25,139.66,140.19,112639.0,136.2808,136.6902,136.1151,136.6317,112639.0
2022-12-16 10:40:00,140.19,140.64,140.14,140.42,326784.0,136.6317,137.0703,136.5829,136.8558,326784.0
2022-12-16 10:50:00,140.4,140.56,140.24,140.47,80617.0,136.8363,136.9923,136.6804,136.9046,80617.0
2022-12-16 11:00:00,140.47,140.73,140.33,140.48,90257.0,136.9046,137.158,136.7681,136.9143,90257.0
2022-12-16 11:10:00,140.47,140.81,140.42,140.8,60520.0,136.9046,137.2359,136.8558,137.2262,60520.0
2022-12-16 11:20:00,140.81,140.99,140.74,140.91,60824.0,137.2359,137.4114,137.1677,137.3334,60824.0
2022-12-16 11:30:00,140.92,141.29,140.91,141.19,50188.0,137.3431,137.7038,137.3334,137.6063,50188.0
2022-12-16 11:40:00,141.18,141.43,140.96,141.4,63623.0,137.5965,137.8402,137.3821,137.811,63623.0
2022-12-16 11:50:00,141.39,141.6,141.2,141.44,69340.0,137.8012,138.0059,137.616,137.8499,69340.0
2022-12-16 12:00:00,141.46,141.51,141.3,141.4,62485.0,137.8694,137.9182,137.7135,137.811,62485.0
2022-12-16 12:10:00,141.4,141.44,141.29,141.34,73839.0,137.811,137.8499,137.7038,137.7525,73839.0
2022-12-16 12:20:00,141.32,141.54,141.15,141.44,55597.0,137.733,137.9474,137.5673,137.8499,55597.0
2022-12-16 12:30:00,141.44,141.71,141.4,141.66,54175.0,137.8499,138.1131,137.811,138.0644,54175.0
2022-12-16 12:40:00,141.66,141.66,141.39,141.47,67231.0,138.0644,138.0644,137.8012,137.8792,67231.0
2022-12-16 12:50:00,141.47,141.56,141.05,141.26,74952.0,137.8792,137.9669,137.4698,137.6745,74952.0
2022-12-16 13:00:00,141.27,141.3,140.88,140.9,44625.0,137.6843,137.7135,137.3042,137.3237,44625.0
2022-12-16 13:10:00,140.89,141.04,140.7,140.71,48661.0,137.3139,137.4601,137.1287,137.1385,48661.0
2022-12-16 13:20:00,140.7,141.1,140.65,141.0,63319.0,137.1287,137.5186,137.08,137.4211,63319.0
2022-12-16 13:30:00,141.01,141.34,141.01,141.23,56056.0,137.4309,137.7525,137.4309,137.6453,56056.0
2022-12-16 13:40:00,141.21,141.5,141.13,141.48,47155.0,137.6258,137.9084,137.5478,137.8889,47155.0
2022-12-16 13:50:00,141.48,141.51,141.32,141.46,54429.0,137.8889,137.9182,137.733,137.8694,54429.0
2022-12-16 14:00:00,141.44,141.62,141.37,141.59,50724.0,137.8499,138.0254,137.7817,137.9961,50724.0
2022-12-16 14:10:00,141.59,141.8,141.58,141.77,56839.0,137.9961,138.2008,137.9864,138.1716,56839.0
2022-12-16 14:20:00,141.78,141.79,141.56,141.62,73084.0,138.1813,138.1911,137.9669,138.0254,73084.0
2022-12-16 14:30:00,141.63,141.68,141.27,141.31,52582.0,138.0351,138.0839,137.6843,137.7232,52582.0
2022-12-16 14:40:00,141.31,141.51,141.23,141.5,46247.0,137.7232,137.9182,137.6453,137.9084,46247.0
2022-12-16 14:50:00,141.51,142.11,141.51,142.07,75721.0,137.9182,138.5029,137.9182,138.464,75721.0
2022-12-16 15:00:00,142.05,142.23,142.04,142.2,101483.0,138.4445,138.6199,138.4347,138.5907,101483.0
2022-12-16 15:10:00,142.2,142.7,142.14,142.51,128264.0,138.5907,139.078,138.5322,138.8928,128264.0
2022-12-16 15:20:00,142.5,142.67,142.42,142.59,122078.0,138.883,139.0487,138.8051,138.9708,122078.0
2022-12-16 15:30:00,142.61,143.13,142.6,142.82,192045.0,138.9903,139.4971,138.9805,139.1949,192045.0
2022-12-16 15:40:00,142.79,142.83,142.33,142.38,132059.0,139.1657,139.2047,138.7174,138.7661,132059.0
2022-12-16 15:50:00,142.37,142.73,142.22,142.36,479326.0,138.7563,139.1072,138.6101,138.7466,479326.0
2022-12-19 09:30:00,142.81,144.18,142.54,143.55,159016.0,139.1852,140.5204,138.922,139.9064,159016.0
2022-12-19 09:40:00,143.57,143.71,142.73,142.81,96612.0,139.9259,140.0623,139.1072,139.1852,96612.0
2022-12-19 09:50:00,142.81,143.45,142.81,143.13,63196.0,139.1852,139.8089,139.1852,139.4971,63196.0
2022-12-19 10:00:00,143.19,143.79,143.17,143.68,71376.0,139.5555,140.1403,139.536,140.0331,71376.0
2022-12-19 10:10:00,143.68,144.08,143.42,143.84,56534.0,140.0331,140.4229,139.7797,140.189,56534.0
2022-12-19 10:20:00,143.84,144.25,143.81,144.18,76541.0,140.189,140.5886,140.1598,140.5204,76541.0
2022-12-19 10:30:00,144.16,144.16,143.68,143.92,65100.0,140.5009,140.5009,140.0331,140.267,65100.0
2022-12-19 10:40:00,143.93,144.15,143.79,143.83,68205.0,140.2767,140.4912,140.1403,140.1793,68205.0
2022-12-19 10:50:00,143.78,143.81,143.33,143.38,39714.0,140.1306,140.1598,139.692,139.7407,39714.0
2022-12-19 11:00:00,143.37,143.38,143.0,143.25,56729.0,139.731,139.7407,139.3704,139.614,56729.0
2022-12-19 11:10:00,143.25,143.45,143.1,143.44,47027.0,139.614,139.8089,139.4678,139.7992,47027.0
2022-12-19 11:20:00,143.44,143.49,143.27,143.36,27652.0,139.7992,139.8479,139.6335,139.7212,27652.0
2022-12-19 11:30:00,143.38,143.43,143.11,143.16,32423.0,139.7407,139.7894,139.4776,139.5263,32423.0
2022-12-19 11:40:00,143.16,143.18,143.06,143.14,45146.0,139.5263,139.5458,139.4288,139.5068,45146.0
2022-12-19 11:50:00,143.12,143.15,142.85,142.85,30355.0,139.4873,139.5165,139.2242,139.2242,30355.0
2022-12-19 12:00:00,142.89,143.0,142.66,142.73,31818.0,139.2631,139.3704,139.039,139.1072,31818.0
2022-12-19 12:10:00,142.74,143.04,142.64,142.93,39251.0,139.117,139.4093,139.0195,139.3021,39251.0
2022-12-19 12:20:00,142.94,143.08,142.86,142.92,21863.0,139.3119,139.4483,139.2339,139.2924,21863.0
2022-12-19 12:30:00,142.87,142.96,142.76,142.88,25652.0,139.2437,139.3314,139.1364,139.2534,25652.0
2022-12-19 12:40:00,142.91,142.91,142.71,142.8,23576.0,139.2826,139.2826,139.0877,139.1754,23576.0
2022-12-19 12:50:00,142.78,142.83,142.7,142.83,21941.0,139.1559,139.2047,139.078,139.2047,21941.0
2022-12-19 13:00:00,142.85,142.95,142.66,142.77,32693.0,139.2242,139.3216,139.039,139.1462,32693.0
2022-12-19 13:10:00,142.75,142.86,142.53,142.72,40976.0,139.1267,139.2339,138.9123,139.0975,40976.0
2022-12-19 13:20:00,142.73,142.85,142.65,142.69,23391.0,139.1072,139.2242,139.0292,139.0682,23391.0
2022-12-19 13:30:00,142.68,142.84,142.58,142.81,27253.0,139.0585,139.2144,138.961,139.1852,27253.0
2022-12-19 13:40:00,142.84,142.84,142.49,142.61,26721.0,139.2144,139.2144,138.8733,138.9903,26721.0
2022-12-19 13:50:00,142.61,142.75,142.56,142.7,30302.0,138.9903,139.1267,138.9415,139.078,30302.0
2022-12-19 14:00:00,142.68,142.69,142.18,142.35,39056.0,139.0585,139.0682,138.5712,138.7368,39056.0
2022-12-19 14:10:00,142.34,142.35,142.07,142.28,51687.0,138.7271,138.7368,138.464,138.6686,51687.0
2022-12-19 14:20:00,142.26,142.38,141.95,141.97,32791.0,138.6491,138.7661,138.347,138.3665,32791.0
2022-12-19 14:30:00,141.97,142.05,141.85,141.87,55212.0,138.3665,138.4445,138.2495,138.269,55212.0
2022-12-19 14:40:00,141.87,142.08,141.77,141.92,44534.0,138.269,138.4737,138.1716,138.3178,44534.0
2022-12-19 14:50:00,141.92,141.92,141.78,141.9,39418.0,138.3178,138.3178,138.1813,138.2983,39418.0
2022-12-19 15:00:00,141.89,141.92,141.55,141.73,50923.0,138.2885,138.3178,137.9572,138.1326,50923.0
2022-12-19 15:10:00,141.73,141.77,141.54,141.72,68590.0,138.1326,138.1716,137.9474,138.1228,68590.0
2022-12-19 15:20:00,141.71,141.76,141.45,141.6,93605.0,138.1131,138.1618,137.8597,138.0059,93605.0
2022-12-19 15:30:00,141.59,141.63,141.39,141.4,178946.0,137.9961,138.0351,137.8012,137.811,178946.0
2022-12-19 15:40:00,141.4,141.55,141.26,141.5,196840.0,137.811,137.9572,137.6745,137.9084,196840.0
2022-12-19 15:50:00,141.49,141.69,141.39,141.57,458914.0,137.8987,138.0936,137.8012,137.9766,458914.0
2022-12-20 09:30:00,141.96,142.44,141.41,141.67,89291.0,138.3567,138.8246,137.8207,138.0741,89291.0
2022-12-20 09:40:00,141.68,141.81,141.12,141.17,25605.0,138.0839,138.2106,137.5381,137.5868,25605.0
2022-12-20 09:50:00,141.19,141.88,141.16,141.72,61978.0,137.6063,138.2788,137.5771,138.1228,61978.0
2022-12-20 10:00:00,141.74,141.78,141.63,141.68,48395.0,138.1423,138.1813,138.0351,138.0839,48395.0
2022-12-20 10:10:00,141.69,141.79,141.52,141.69,47589.0,138.0936,138.1911,137.9279,138.0936,47589.0
2022-12-20 10:20:00,141.72,142.0,141.35,141.5,38877.0,138.1228,138.3957,137.7622,137.9084,38877.0
2022-12-20 10:30:00,141.51,141.82,141.49,141.5,38755.0,137.9182,138.2203,137.8987,137.9084,38755.0
2022-12-20 10:40:00,141.51,141.61,141.19,141.33,36077.0,137.9182,138.0156,137.6063,137.7427,36077.0
2022-12-20 10:50:00,141.31,141.43,141.14,141.22,36285.0,137.7232,137.8402,137.5576,137.6355,36285.0
2022-12-20 11:00:00,141.22,141.22,140.86,141.07,42940.0,137.6355,137.6355,137.2847,137.4893,42940.0
2022-12-20 11:10:00,141.06,141.12,140.58,140.68,56952.0,137.4796,137.5381,137.0118,137.1092,56952.0
2022-12-20 11:20:00,140.68,140.7,140.46,140.49,39684.0,137.1092,137.1287,136.8948,136.9241,39684.0
2022-12-20 11:30:00,140.51,140.77,140.43,140.75,18830.0,136.9436,137.197,136.8656,137.1775,18830.0
2022-12-20 11:40:00,140.75,140.8,140.58,140.67,37711.0,137.1775,137.2262,137.0118,137.0995,37711.0
2022-12-20 11:50:00,140.67,141.0,140.59,140.96,62315.0,137.0995,137.4211,137.0215,137.3821,62315.0
2022-12-20 12:00:00,141.0,141.11,140.91,141.03,60091.0,137.4211,137.5283,137.3334,137.4504,60091.0
2022-12-20 12:10:00,141.06,141.23,140.91,140.93,36823.0,137.4796,137.6453,137.3334,137.3529,36823.0
2022-12-20 12:20:00,140.93,140.93,140.73,140.73,50158.0,137.3529,137.3529,137.158,137.158,50158.0
2022-12-20 12:30:00,140.74,140.78,140.44,140.65,62885.0,137.1677,137.2067,136.8753,137.08,62885.0
2022-12-20 12:40:00,140.65,140.86,140.65,140.79,30935.0,137.08,137.2847,137.08,137.2164,30935.0
2022-12-20 12:50:00,140.78,141.14,140.74,141.02,27093.0,137.2067,137.5576,137.1677,137.4406,27093.0
2022-12-20 13:00:00,141.03,141.16,140.86,140.96,42450.0,137.4504,137.5771,137.2847,137.3821,42450.0
2022-12-20 13:10:00,140.96,141.03,140.84,140.86,56397.0,137.3821,137.4504,137.2652,137.2847,56397.0
2022-12-20 13:20:00,140.86,141.0,140.85,140.92,22402.0,137.2847,137.4211,137.2749,137.3431,22402.0
2022-12-20 13:30:00,140.92,140.99,140.62,140.62,60582.0,137.3431,137.4114,137.0508,137.0508,60582.0
2022-12-20 13:40:00,140.63,140.68,140.55,140.59,40095.0,137.0605,137.1092,136.9825,137.0215,40095.0
2022-12-20 13:50:00,140.59,140.87,140.59,140.75,43674.0,137.0215,137.2944,137.0215,137.1775,43674.0
2022-12-20 14:00:00,140.76,140.88,140.66,140.76,54128.0,137.1872,137.3042,137.0897,137.1872,54128.0
2022-12-20 14:10:00,140.76,140.89,140.67,140.7,35896.0,137.1872,137.3139,137.0995,137.1287,35896.0
2022-12-20 14:20:00,140.72,140.73,140.37,140.44,73309.0,137.1482,137.158,136.8071,136.8753,73309.0
2022-12-20 14:30:00,140.45,140.49,140.29,140.38,31539.0,136.8851,136.9241,136.7291,136.8169,31539.0
2022-12-20 14:40:00,140.39,140.45,140.24,140.34,33194.0,136.8266,136.8851,136.6804,136.7779,33194.0
2022-12-20 14:50:00,140.34,140.6,140.2,140.57,130774.0,136.7779,137.0313,136.6414,137.002,130774.0
2022-12-20 15:00:00,140.56,140.56,140.32,140.4,40863.0,136.9923,136.9923,136.7584,136.8363,40863.0
2022-12-20 15:10:00,140.42,140.53,140.33,140.34,42380.0,136.8558,136.963,136.7681,136.7779,42380.0
2022-12-20 15:20:00,140.34,140.6,140.3,140.56,46570.0,136.7779,137.0313,136.7389,136.9923,46570.0
2022-12-20 15:30:00,140.55,140.57,140.36,140.48,62135.0,136.9825,137.002,136.7974,136.9143,62135.0
2022-12-20 15:40:00,140.48,140.58,140.37,140.53,128909.0,136.9143,137.0118,136.8071,136.963,128909.0
2022-12-20 15:50:00,140.52,140.54,140.16,140.36,351111.0,136.9533,136.9728,136.6024,136.7974,351111.0
2022-12-21 09:30:00,141.66,142.15,140.04,140.39,180397.0,138.0644,138.5419,136.4855,136.8266,180397.0
2022-12-21 09:40:00,140.38,140.4,139.48,140.04,108466.0,136.8169,136.8363,135.9397,136.4855,108466.0
2022-12-21 09:50:00,140.09,140.49,139.95,140.16,100622.0,136.5342,136.9241,136.3978,136.6024,100622.0
2022-12-21 10:00:00,140.16,140.38,139.91,140.38,112839.0,136.6024,136.8169,136.3588,136.8169,112839.0
2022-12-21 10:10:00,140.38,140.71,140.22,140.71,77798.0,136.8169,137.1385,136.6609,137.1385,77798.0
2022-12-21 10:20:00,140.73,140.79,140.54,140.79,44551.0,137.158,137.2164,136.9728,137.2164,44551.0
2022-12-21 10:30:00,140.8,140.81,140.46,140.61,36533.0,137.2262,137.2359,136.8948,137.041,36533.0
2022-12-21 10:40:00,140.63,140.65,140.47,140.64,38742.0,137.0605,137.08,136.9046,137.0703,38742.0
2022-12-21 10:50:00,140.65,140.99,140.61,140.99,83243.0,137.08,137.4114,137.041,137.4114,83243.0
2022-12-21 11:00:00,141.02,141.29,140.82,140.83,61181.0,137.4406,137.7038,137.2457,137.2554,61181.0
2022-12-21 11:10:00,140.84,140.9,140.52,140.52,74562.0,137.2652,137.3237,136.9533,136.9533,74562.0
2022-12-21 11:20:00,140.52,140.8,140.44,140.66,49861.0,136.9533,137.2262,136.8753,137.0897,49861.0
2022-12-21 11:30:00,140.67,140.8,140.54,140.56,46755.0,137.0995,137.2262,136.9728,136.9923,46755.0
2022-12-21 11:40:00,140.54,140.73,140.5,140.5,37652.0,136.9728,137.158,136.9338,136.9338,37652.0
2022-12-21 11:50:00,140.5,140.53,140.32,140.49,31100.0,136.9338,136.963,136.7584,136.9241,31100.0
2022-12-21 12:00:00,140.48,140.6,140.31,140.31,38066.0,136.9143,137.0313,136.7486,136.7486,38066.0
2022-12-21 12:10:00,140.33,140.41,140.16,140.19,25934.0,136.7681,136.8461,136.6024,136.6317,25934.0
2022-12-21 12:20:00,140.2,140.49,140.18,140.45,22267.0,136.6414,136.9241,136.6219,136.8851,22267.0
2022-12-21 12:30:00,140.45,140.57,140.38,140.41,22476.0,136.8851,137.002,136.8169,136.8461,22476.0
2022-12-21 12:40:00,140.39,140.56,140.35,140.46,33580.0,136.8266,136.9923,136.7876,136.8948,33580.0
2022-12-21 12:50:00,140.43,140.55,140.3,140.53,28856.0,136.8656,136.9825,136.7389,136.963,28856.0
2022-12-21 13:00:00,140.54,140.9,140.47,140.74,78780.0,136.9728,137.3237,136.9046,137.1677,78780.0
2022-12-21 13:10:00,140.76,140.78,140.41,140.51,58956.0,137.1872,137.2067,136.8461,136.9436,58956.0
2022-12-21 13:20:00,140.52,140.62,140.42,140.56,19626.0,136.9533,137.0508,136.8558,136.9923,19626.0
2022-12-21 13:30:00,140.56,140.8,140.53,140.77,36927.0,136.9923,137.2262,136.963,137.197,36927.0
2022-12-21 13:40:00,140.78,140.93,140.72,140.92,60963.0,137.2067,137.3529,137.1482,137.3431,60963.0
2022-12-21 13:50:00,140.94,141.02,140.79,140.79,22342.0,137.3626,137.4406,137.2164,137.2164,22342.0
2022-12-21 14:00:00,140.79,141.06,140.76,140.78,66300.0,137.2164,137.4796,137.1872,137.2067,66300.0
2022-12-21 14:10:00,140.78,141.2,140.73,141.17,76615.0,137.2067,137.616,137.158,137.5868,76615.0
2022-12-21 14:20:00,141.16,141.24,140.99,141.13,88079.0,137.5771,137.655,137.4114,137.5478,88079.0
2022-12-21 14:30:00,141.14,141.25,140.8,140.88,82966.0,137.5576,137.6648,137.2262,137.3042,82966.0
2022-12-21 14:40:00,140.88,141.0,140.83,140.96,27962.0,137.3042,137.4211,137.2554,137.3821,27962.0
2022-12-21 14:50:00,140.94,141.0,140.81,140.98,19955.0,137.3626,137.4211,137.2359,137.4016,19955.0
2022-12-21 15:00:00,140.99,141.13,140.87,140.92,40090.0,137.4114,137.5478,137.2944,137.3431,40090.0
2022-12-21 15:10:00,140.91,141.08,140.89,140.94,45697.0,137.3334,137.4991,137.3139,137.3626,45697.0
2022-12-21 15:20:00,140.94,141.0,140.8,140.86,46223.0,137.3626,137.4211,137.2262,137.2847,46223.0
2022-12-21 15:30:00,140.86,141.11,140.86,141.02,64605.0,137.2847,137.5283,137.2847,137.4406,64605.0
2022-12-21 15:40:00,141.02,141.25,140.8,141.24,70492.0,137.4406,137.6648,137.2262,137.655,70492.0
2022-12-21 15:50:00,141.23,141.55,141.07,141.47,309264.0,137.6453,137.9572,137.4893,137.8792,309264.0
2022-12-22 09:30:00,140.57,140.79,139.81,139.91,97186.0,137.002,137.2164,136.2613,136.3588,97186.0
2022-12-22 09:40:00,139.85,139.88,138.92,139.14,73048.0,136.3003,136.3295,135.3939,135.6083,73048.0
2022-12-22 09:50:00,139.15,139.45,139.08,139.35,45804.0,135.6181,135.9105,135.5498,135.813,45804.0
2022-12-22 10:00:00,139.3,139.32,138.46,138.61,91608.0,135.7643,135.7838,134.9456,135.0918,91608.0
2022-12-22 10:10:00,138.63,138.87,138.41,138.79,29509.0,135.1113,135.3452,134.8969,135.2672,29509.0
2022-12-22 10:20:00,138.81,138.9,138.02,138.09,62669.0,135.2867,135.3744,134.5168,134.585,62669.0
2022-12-22 10:30:00,138.08,138.56,138.05,138.48,26263.0,134.5752,135.043,134.546,134.9651,26263.0
2022-12-22 10:40:00,138.49,138.83,138.45,138.79,28607.0,134.9748,135.3062,134.9358,135.2672,28607.0
2022-12-22 10:50:00,138.8,138.97,138.72,138.89,41488.0,135.277,135.4426,135.199,135.3647,41488.0
2022-12-22 11:00:00,138.92,139.06,138.86,138.9,36892.0,135.3939,135.5304,135.3354,135.3744,36892.0
2022-12-22 11:10:00,138.9,139.14,138.77,139.01,29034.0,135.3744,135.6083,135.2477,135.4816,29034.0
2022-12-22 11:20:00,139.01,139.16,139.0,139.16,22398.0,135.4816,135.6278,135.4719,135.6278,22398.0
2022-12-22 11:30:00,139.16,139.35,139.01,139.19,34953.0,135.6278,135.813,135.4816,135.6571,34953.0
2022-12-22 11:40:00,139.22,139.39,139.1,139.3,34576.0,135.6863,135.852,135.5693,135.7643,34576.0
2022-12-22 11:50:00,139.29,139.51,139.15,139.48,96919.0,135.7545,135.9689,135.6181,135.9397,96919.0
2022-12-22 12:00:00,139.46,139.49,139.28,139.39,40233.0,135.9202,135.9494,135.7448,135.852,40233.0
2022-12-22 12:10:00,139.39,139.53,139.29,139.48,67191.0,135.852,135.9884,135.7545,135.9397,67191.0
2022-12-22 12:20:00,139.47,139.51,139.11,139.18,97558.0,135.93,135.9689,135.5791,135.6473,97558.0
2022-12-22 12:30:00,139.15,139.17,138.59,138.66,30953.0,135.6181,135.6376,135.0723,135.1405,30953.0
2022-12-22 12:40:00,138.65,138.67,138.43,138.6,24815.0,135.1308,135.1503,134.9163,135.082,24815.0
2022-12-22 12:50:00,138.6,138.68,138.53,138.64,15821.0,135.082,135.16,135.0138,135.121,15821.0
2022-12-22 13:00:00,138.65,138.65,138.15,138.25,31904.0,135.1308,135.1308,134.6435,134.7409,31904.0
2022-12-22 13:10:00,138.27,138.39,138.1,138.13,22514.0,134.7604,134.8774,134.5947,134.624,22514.0
2022-12-22 13:20:00,138.14,138.18,137.85,138.14,32871.0,134.6337,134.6727,134.3511,134.6337,32871.0
2022-12-22 13:30:00,138.14,138.14,137.72,138.04,30984.0,134.6337,134.6337,134.2244,134.5362,30984.0
2022-12-22 13:40:00,138.04,138.19,137.99,138.09,30527.0,134.5362,134.6824,134.4875,134.585,30527.0
2022-12-22 13:50:00,138.11,138.22,138.05,138.06,34255.0,134.6045,134.7117,134.546,134.5557,34255.0
2022-12-22 14:00:00,138.06,138.33,137.98,138.16,53831.0,134.5557,134.8189,134.4778,134.6532,53831.0
2022-12-22 14:10:00,138.18,138.38,138.18,138.32,23102.0,134.6727,134.8676,134.6727,134.8091,23102.0
2022-12-22 14:20:00,138.32,138.84,138.25,138.79,27424.0,134.8091,135.3159,134.7409,135.2672,27424.0
2022-12-22 14:30:00,138.79,138.98,138.69,138.96,48235.0,135.2672,135.4524,135.1697,135.4329,48235.0
2022-12-22 14:40:00,138.96,139.0,138.82,138.93,21408.0,135.4329,135.4719,135.2964,135.4037,21408.0
2022-12-22 14:50:00,138.93,139.19,138.91,139.19,18983.0,135.4037,135.6571,135.3842,135.6571,18983.0
2022-12-22 15:00:00,139.16,139.31,139.1,139.25,28033.0,135.6278,135.774,135.5693,135.7155,28033.0
2022-12-22 15:10:00,139.21,139.23,138.88,138.96,37912.0,135.6765,135.696,135.3549,135.4329,37912.0
2022-12-22 15:20:00,138.97,139.23,138.97,139.14,40941.0,135.4426,135.696,135.4426,135.6083,40941.0
2022-12-22 15:30:00,139.14,139.26,138.93,139.1,89246.0,135.6083,135.7253,135.4037,135.5693,89246.0
2022-12-22 15:40:00,139.09,139.34,138.9,139.34,121344.0,135.5596,135.8032,135.3744,135.8032,121344.0
2022-12-22 15:50:00,139.32,139.66,139.32,139.55,345495.0,135.7838,136.1151,135.7838,136.0079,345495.0
2022-12-23 09:30:00,139.5,139.82,138.93,139.04,45178.0,135.9592,136.2711,135.4037,135.5109,45178.0
2022-12-23 09:40:00,139.01,139.6,138.93,139.19,55431.0,135.4816,136.0567,135.4037,135.6571,55431.0
2022-12-23 09:50:00,139.19,139.22,138.69,138.85,42992.0,135.6571,135.6863,135.1697,135.3257,42992.0
2022-12-23 10:00:00,138.89,139.21,138.61,138.81,48742.0,135.3647,135.6765,135.0918,135.2867,48742.0
2022-12-23 10:10:00,138.86,139.51,138.85,139.45,34358.0,135.3354,135.9689,135.3257,135.9105,34358.0
2022-12-23 10:20:00,139.46,139.49,139.29,139.37,30008.0,135.9202,135.9494,135.7545,135.8325,30008.0
2022-12-23 10:30:00,139.37,139.72,139.36,139.69,33404.0,135.8325,136.1736,135.8227,136.1444,33404.0
2022-12-23 10:40:00,139.7,139.84,139.62,139.75,22653.0,136.1541,136.2906,136.0761,136.2028,22653.0
2022-12-23 10:50:00,139.73,139.8,139.59,139.69,32941.0,136.1834,136.2516,136.0469,136.1444,32941.0
2022-12-23 11:00:00,139.68,139.68,139.35,139.49,13846.0,136.1346,136.1346,135.813,135.9494,13846.0
2022-12-23 11:10:00,139.52,139.75,139.46,139.54,17156.0,135.9787,136.2028,135.9202,135.9982,17156.0
2022-12-23 11:20:00,139.59,139.81,139.59,139.75,19209.0,136.0469,136.2613,136.0469,136.2028,19209.0
2022-12-23 11:30:00,139.8,140.03,139.74,139.96,14733.0,136.2516,136.4757,136.1931,136.4075,14733.0
2022-12-23 11:40:00,139.98,140.19,139.9,140.11,15641.0,136.427,136.6317,136.349,136.5537,15641.0
2022-12-23 11:50:00,140.15,140.21,139.86,139.98,12876.0,136.5927,136.6512,136.3101,136.427,12876.0
2022-12-23 12:00:00,139.99,140.18,139.99,140.07,26905.0,136.4368,136.6219,136.4368,136.5147,26905.0
2022-12-23 12:10:00,140.12,140.3,140.1,140.28,13471.0,136.5635,136.7389,136.544,136.7194,13471.0
2022-12-23 12:20:00,140.29,140.46,140.27,140.34,15787.0,136.7291,136.8948,136.7096,136.7779,15787.0
2022-12-23 12:30:00,140.34,140.43,140.31,140.35,11513.0,136.7779,136.8656,136.7486,136.7876,11513.0
2022-12-23 12:40:00,140.38,140.4,140.11,140.23,13124.0,136.8169,136.8363,136.5537,136.6707,13124.0
2022-12-23 12:50:00,140.22,140.23,140.08,140.23,11457.0,136.6609,136.6707,136.5245,136.6707,11457.0
2022-12-23 13:00:00,140.24,140.44,140.17,140.43,20683.0,136.6804,136.8753,136.6122,136.8656,20683.0
2022-12-23 13:10:00,140.41,140.63,140.39,140.56,41129.0,136.8461,137.0605,136.8266,136.9923,41129.0
2022-12-23 13:20:00,140.58,140.65,140.2,140.22,17059.0,137.0118,137.08,136.6414,136.6609,17059.0
2022-12-23 13:30:00,140.25,140.52,140.23,140.43,18938.0,136.6902,136.9533,136.6707,136.8656,18938.0
2022-12-23 13:40:00,140.44,140.5,140.05,140.17,15064.0,136.8753,136.9338,136.4952,136.6122,15064.0
2022-12-23 13:50:00,140.15,140.28,140.09,140.09,17051.0,136.5927,136.7194,136.5342,136.5342,17051.0
2022-12-23 14:00:00,140.1,140.1,139.77,139.79,12166.0,136.544,136.544,136.2223,136.2418,12166.0
2022-12-23 14:10:00,139.8,140.1,139.79,140.04,9686.0,136.2516,136.544,136.2418,136.4855,9686.0
2022-12-23 14:20:00,140.05,140.07,139.89,140.03,14919.0,136.4952,136.5147,136.3393,136.4757,14919.0
2022-12-23 14:30:00,140.05,140.2,140.0,140.18,9382.0,136.4952,136.6414,136.4465,136.6219,9382.0
2022-12-23 14:40:00,140.2,140.22,139.95,139.96,13137.0,136.6414,136.6609,136.3978,136.4075,13137.0
2022-12-23 14:50:00,140.0,140.31,140.0,140.29,14758.0,136.4465,136.7486,136.4465,136.7291,14758.0
2022-12-23 15:00:00,140.32,140.47,140.07,140.09,13256.0,136.7584,136.9046,136.5147,136.5342,13256.0
2022-12-23 15:10:00,140.09,140.3,140.04,140.2,19233.0,136.5342,136.7389,136.4855,136.6414,19233.0
2022-12-23 15:20:00,140.22,140.24,139.95,140.0,15491.0,136.6609,136.6804,136.3978,136.4465,15491.0
2022-12-23 15:30:00,140.01,140.08,139.79,139.82,24197.0,136.4562,136.5245,136.2418,136.2711,24197.0
2022-12-23 15:40:00,139.81,140.0,139.81,139.87,33482.0,136.2613,136.4465,136.2613,136.3198,33482.0
2022-12-23 15:50:00,139.83,140.14,139.75,140.03,145635.0,136.2808,136.5829,136.2028,136.4757,145635.0
2022-12-27 09:30:00,140.79,140.8,140.17,140.61,50317.0,137.2164,137.2262,136.6122,137.041,50317.0
2022-12-27 09:40:00,140.5,140.55,140.17,140.28,15495.0,136.9338,136.9825,136.6122,136.7194,15495.0
2022-12-27 09:50:00,140.3,140.31,140.08,140.22,25800.0,136.7389,136.7486,136.5245,136.6609,25800.0
2022-12-27 10:00:00,140.22,140.32,139.93,140.16,46388.0,136.6609,136.7584,136.3783,136.6024,46388.0
2022-12-27 10:10:00,140.14,140.65,140.08,140.62,20666.0,136.5829,137.08,136.5245,137.0508,20666.0
2022-12-27 10:20:00,140.65,140.81,140.63,140.74,22417.0,137.08,137.2359,137.0605,137.1677,22417.0
2022-12-27 10:30:00,140.76,140.79,140.55,140.74,9740.0,137.1872,137.2164,136.9825,137.1677,9740.0
2022-12-27 10:40:00,140.73,140.77,140.57,140.63,17649.0,137.158,137.197,137.002,137.0605,17649.0
2022-12-27 10:50:00,140.6,140.64,140.24,140.33,28394.0,137.0313,137.0703,136.6804,136.7681,28394.0
2022-12-27 11:00:00,140.32,140.5,140.32,140.44,16493.0,136.7584,136.9338,136.7584,136.8753,16493.0
2022-12-27 11:10:00,140.46,140.55,140.4,140.47,24446.0,136.8948,136.9825,136.8363,136.9046,24446.0
2022-12-27 11:20:00,140.42,140.49,140.23,140.4,31496.0,136.8558,136.9241,136.6707,136.8363,31496.0
2022-12-27 11:30:00,140.43,140.63,140.42,140.53,24778.0,136.8656,137.0605,136.8558,136.963,24778.0
2022-12-27 11:40:00,140.58,140.8,140.57,140.78,10125.0,137.0118,137.2262,137.002,137.2067,10125.0
2022-12-27 11:50:00,140.77,140.81,140.69,140.81,24710.0,137.197,137.2359,137.119,137.2359,24710.0
2022-12-27 12:00:00,140.82,140.98,140.79,140.86,15643.0,137.2457,137.4016,137.2164,137.2847,15643.0
2022-12-27 12:10:00,140.88,141.06,140.88,140.96,18523.0,137.3042,137.4796,137.3042,137.3821,18523.0
2022-12-27 12:20:00,140.96,141.08,140.75,140.79,17534.0,137.3821,137.4991,137.1775,137.2164,17534.0
2022-12-27 12:30:00,140.8,141.11,140.8,141.07,10310.0,137.2262,137.5283,137.2262,137.4893,10310.0
2022-12-27 12:40:00,141.03,141.07,140.93,140.99,17856.0,137.4504,137.4893,137.3529,137.4114,17856.0
2022-12-27 12:50:00,140.97,141.0,140.81,140.92,14937.0,137.3919,137.4211,137.2359,137.3431,14937.0
2022-12-27 13:00:00,140.96,141.16,140.96,141.08,16506.0,137.3821,137.5771,137.3821,137.4991,16506.0
2022-12-27 13:10:00,141.09,141.24,141.03,141.06,22051.0,137.5088,137.655,137.4504,137.4796,22051.0
2022-12-27 13:20:00,141.06,141.06,140.69,140.73,30150.0,137.4796,137.4796,137.119,137.158,30150.0
2022-12-27 13:30:00,140.71,140.77,140.61,140.74,15244.0,137.1385,137.197,137.041,137.1677,15244.0
2022-12-27 13:40:00,140.73,140.9,140.69,140.9,19517.0,137.158,137.3237,137.119,137.3237,19517.0
2022-12-27 13:50:00,140.92,141.07,140.78,140.94,29304.0,137.3431,137.4893,137.2067,137.3626,29304.0
2022-12-27 14:00:00,140.93,140.93,140.74,140.76,13801.0,137.3529,137.3529,137.1677,137.1872,13801.0
2022-12-27 14:10:00,140.76,140.94,140.76,140.93,12196.0,137.1872,137.3626,137.1872,137.3529,12196.0
2022-12-27 14:20:00,140.92,140.98,140.78,140.82,14869.0,137.3431,137.4016,137.2067,137.2457,14869.0
2022-12-27 14:30:00,140.78,140.93,140.75,140.83,14826.0,137.2067,137.3529,137.1775,137.2554,14826.0
2022-12-27 14:40:00,140.83,140.95,140.77,140.93,16473.0,137.2554,137.3724,137.197,137.3529,16473.0
2022-12-27 14:50:00,140.93,140.99,140.75,140.83,39653.0,137.3529,137.4114,137.1775,137.2554,39653.0
2022-12-27 15:00:00,140.88,141.02,140.77,141.02,31998.0,137.3042,137.4406,137.197,137.4406,31998.0
2022-12-27 15:10:00,141.03,141.29,141.0,141.22,52504.0,137.4504,137.7038,137.4211,137.6355,52504.0
2022-12-27 15:20:00,141.22,141.38,141.19,141.37,40137.0,137.6355,137.7915,137.6063,137.7817,40137.0
2022-12-27 15:30:00,141.37,141.5,141.3,141.34,44044.0,137.7817,137.9084,137.7135,137.7525,44044.0
2022-12-27 15:40:00,141.31,141.36,141.09,141.3,59938.0,137.7232,137.772,137.5088,137.7135,59938.0
2022-12-27 15:50:00,141.3,141.3,140.9,141.03,270390.0,137.7135,137.7135,137.3237,137.4504,270390.0
2022-12-28 09:30:00,140.99,141.35,140.51,141.19,65634.0,137.4114,137.7622,136.9436,137.6063,65634.0
2022-12-28 09:40:00,141.24,141.41,141.01,141.26,32925.0,137.655,137.8207,137.4309,137.6745,32925.0
2022-12-28 09:50:00,141.26,141.26,140.54,140.63,27277.0,137.6745,137.6745,136.9728,137.0605,27277.0
2022-12-28 10:00:00,140.62,140.87,140.35,140.35,23423.0,137.0508,137.2944,136.7876,136.7876,23423.0
2022-12-28 10:10:00,140.39,140.67,140.27,140.67,23561.0,136.8266,137.0995,136.7096,137.0995,23561.0
2022-12-28 10:20:00,140.68,140.74,140.37,140.45,29756.0,137.1092,137.1677,136.8071,136.8851,29756.0
2022-12-28 10:30:00,140.44,140.44,140.15,140.19,23065.0,136.8753,136.8753,136.5927,136.6317,23065.0
2022-12-28 10:40:00,140.21,140.42,140.19,140.3,18321.0,136.6512,136.8558,136.6317,136.7389,18321.0
2022-12-28 10:50:00,140.3,140.3,139.75,139.77,30638.0,136.7389,136.7389,136.2028,136.2223,30638.0
2022-12-28 11:00:00,139.77,139.89,139.57,139.71,28103.0,136.2223,136.3393,136.0274,136.1639,28103.0
2022-12-28 11:10:00,139.69,139.87,139.62,139.78,18821.0,136.1444,136.3198,136.0761,136.2321,18821.0
2022-12-28 11:20:00,139.77,139.8,139.57,139.7,17757.0,136.2223,136.2516,136.0274,136.1541,17757.0
2022-12-28 11:30:00,139.73,139.75,139.59,139.6,15288.0,136.1834,136.2028,136.0469,136.0567,15288.0
2022-12-28 11:40:00,139.63,139.88,139.59,139.67,13406.0,136.0859,136.3295,136.0469,136.1249,13406.0
2022-12-28 11:50:00,139.64,139.83,139.61,139.66,25134.0,136.0956,136.2808,136.0664,136.1151,25134.0
2022-12-28 12:00:00,139.65,139.75,139.56,139.72,29325.0,136.1054,136.2028,136.0177,136.1736,29325.0
2022-12-28 12:10:00,139.69,139.74,139.57,139.67,40144.0,136.1444,136.1931,136.0274,136.1249,40144.0
2022-12-28 12:20:00,139.69,139.77,139.57,139.77,26956.0,136.1444,136.2223,136.0274,136.2223,26956.0
2022-12-28 12:30:00,139.8,140.15,139.79,139.91,17550.0,136.2516,136.5927,136.2418,136.3588,17550.0
2022-12-28 12:40:00,139.89,140.28,139.85,140.25,15940.0,136.3393,136.7194,136.3003,136.6902,15940.0
2022-12-28 12:50:00,140.22,140.27,139.98,140.16,18304.0,136.6609,136.7096,136.427,136.6024,18304.0
2022-12-28 13:00:00,140.15,140.31,140.09,140.29,27311.0,136.5927,136.7486,136.5342,136.7291,27311.0
2022-12-28 13:10:00,140.27,140.53,140.09,140.09,24603.0,136.7096,136.963,136.5342,136.5342,24603.0
2022-12-28 13:20:00,140.08,140.15,139.69,139.88,44734.0,136.5245,136.5927,136.1444,136.3295,44734.0
2022-12-28 13:30:00,139.9,139.93,139.58,139.6,18389.0,136.349,136.3783,136.0372,136.0567,18389.0
2022-12-28 13:40:00,139.59,139.61,139.36,139.52,39181.0,136.0469,136.0664,135.8227,135.9787,39181.0
2022-12-28 13:50:00,139.49,139.58,139.4,139.45,16330.0,135.9494,136.0372,135.8617,135.9105,16330.0
2022-12-28 14:00:00,139.44,139.69,139.36,139.36,52283.0,135.9007,136.1444,135.8227,135.8227,52283.0
2022-12-28 14:10:00,139.34,139.48,139.2,139.42,69866.0,135.8032,135.9397,135.6668,135.8812,69866.0
2022-12-28 14:20:00,139.41,139.45,139.27,139.34,23394.0,135.8715,135.9105,135.735,135.8032,23394.0
2022-12-28 14:30:00,139.34,139.53,139.28,139.36,23638.0,135.8032,135.9884,135.7448,135.8227,23638.0
2022-12-28 14:40:00,139.37,139.59,139.35,139.49,25176.0,135.8325,136.0469,135.813,135.9494,25176.0
2022-12-28 14:50:00,139.47,139.54,139.37,139.48,29760.0,135.93,135.9982,135.8325,135.9397,29760.0
2022-12-28 15:00:00,139.48,139.5,139.04,139.2,37556.0,135.9397,135.9592,135.5109,135.6668,37556.0
2022-12-28 15:10:00,139.18,139.32,139.07,139.17,27387.0,135.6473,135.7838,135.5401,135.6376,27387.0
2022-12-28 15:20:00,139.16,139.26,138.99,139.16,30388.0,135.6278,135.7253,135.4621,135.6278,30388.0
2022-12-28 15:30:00,139.15,139.27,139.05,139.17,42015.0,135.6181,135.735,135.5206,135.6376,42015.0
2022-12-28 15:40:00,139.17,139.19,138.88,139.01,52154.0,135.6376,135.6571,135.3549,135.4816,52154.0
2022-12-28 15:50:00,139.03,139.12,138.81,139.03,282345.0,135.5011,135.5888,135.2867,135.5011,282345.0
2022-12-29 09:30:00,139.62,139.95,139.11,139.71,44484.0,136.0761,136.3978,135.5791,136.1639,44484.0
2022-12-29 09:40:00,139.72,139.96,139.6,139.81,20763.0,136.1736,136.4075,136.0567,136.2613,20763.0
2022-12-29 09:50:00,139.83,139.97,139.71,139.92,17267.0,136.2808,136.4173,136.1639,136.3685,17267.0
2022-12-29 10:00:00,139.95,140.02,139.66,139.68,43587.0,136.3978,136.466,136.1151,136.1346,43587.0
2022-12-29 10:10:00,139.68,140.31,139.58,140.31,33036.0,136.1346,136.7486,136.0372,136.7486,33036.0
2022-12-29 10:20:00,140.31,140.35,139.99,140.08,37646.0,136.7486,136.7876,136.4368,136.5245,37646.0
2022-12-29 10:30:00,140.06,140.36,140.06,140.16,54749.0,136.505,136.7974,136.505,136.6024,54749.0
2022-12-29 10:40:00,140.15,140.21,139.96,140.02,26431.0,136.5927,136.6512,136.4075,136.466,26431.0
2022-12-29 10:50:00,140.03,140.39,140.0,140.24,24163.0,136.4757,136.8266,136.4465,136.6804,24163.0
2022-12-29 11:00:00,140.24,140.5,140.24,140.3,17918.0,136.6804,136.9338,136.6804,136.7389,17918.0
2022-12-29 11:10:00,140.31,140.4,140.16,140.22,21368.0,136.7486,136.8363,136.6024,136.6609,21368.0
2022-12-29 11:20:00,140.22,140.22,139.96,139.97,47517.0,136.6609,136.6609,136.4075,136.4173,47517.0
2022-12-29 11:30:00,139.98,140.12,139.98,140.07,15842.0,136.427,136.5635,136.427,136.5147,15842.0
2022-12-29 11:40:00,140.06,140.12,139.91,139.92,16907.0,136.505,136.5635,136.3588,136.3685,16907.0
2022-12-29 11:50:00,139.92,140.15,139.9,140.07,18722.0,136.3685,136.5927,136.349,136.5147,18722.0
2022-12-29 12:00:00,140.05,140.21,140.05,140.12,23089.0,136.4952,136.6512,136.4952,136.5635,23089.0
2022-12-29 12:10:00,140.11,140.2,139.96,139.96,15182.0,136.5537,136.6414,136.4075,136.4075,15182.0
2022-12-29 12:20:00,139.97,140.02,139.91,139.92,14908.0,136.4173,136.466,136.3588,136.3685,14908.0
2022-12-29 12:30:00,139.92,139.95,139.67,139.73,14034.0,136.3685,136.3978,136.1249,136.1834,14034.0
2022-12-29 12:40:00,139.75,139.82,139.67,139.67,13954.0,136.2028,136.2711,136.1249,136.1249,13954.0
2022-12-29 12:50:00,139.68,139.82,139.67,139.75,13494.0,136.1346,136.2711,136.1249,136.2028,13494.0
2022-12-29 13:00:00,139.73,139.73,139.49,139.53,16721.0,136.1834,136.1834,135.9494,135.9884,16721.0
2022-12-29 13:10:00,139.54,139.71,139.54,139.63,14947.0,135.9982,136.1639,135.9982,136.0859,14947.0
2022-12-29 13:20:00,139.61,139.72,139.52,139.69,18601.0,136.0664,136.1736,135.9787,136.1444,18601.0
2022-12-29 13:30:00,139.72,139.76,139.54,139.58,22181.0,136.1736,136.2126,135.9982,136.0372,22181.0
2022-12-29 13:40:00,139.59,139.73,139.51,139.56,41825.0,136.0469,136.1834,135.9689,136.0177,41825.0
2022-12-29 13:50:00,139.57,139.72,139.57,139.71,13991.0,136.0274,136.1736,136.0274,136.1639,13991.0
2022-12-29 14:00:00,139.73,139.89,139.58,139.61,34277.0,136.1834,136.3393,136.0372,136.0664,34277.0
2022-12-29 14:10:00,139.62,139.64,139.43,139.62,16598.0,136.0761,136.0956,135.891,136.0761,16598.0
2022-12-29 14:20:00,139.61,139.61,139.34,139.34,16866.0,136.0664,136.0664,135.8032,135.8032,16866.0
2022-12-29 14:30:00,139.34,139.36,139.26,139.26,15495.0,135.8032,135.8227,135.7253,135.7253,15495.0
2022-12-29 14:40:00,139.26,139.46,139.22,139.29,22745.0,135.7253,135.9202,135.6863,135.7545,22745.0
2022-12-29 14:50:00,139.3,139.5,139.2,139.42,46583.0,135.7643,135.9592,135.6668,135.8812,46583.0
2022-12-29 15:00:00,139.4,139.64,139.39,139.43,42184.0,135.8617,136.0956,135.852,135.891,42184.0
2022-12-29 15:10:00,139.44,139.47,139.32,139.37,30093.0,135.9007,135.93,135.7838,135.8325,30093.0
2022-12-29 15:20:00,139.39,139.51,139.3,139.32,30306.0,135.852,135.9689,135.7643,135.7838,30306.0
2022-12-29 15:30:00,139.3,139.39,139.23,139.3,51101.0,135.7643,135.852,135.696,135.7643,51101.0
2022-12-29 15:40:00,139.29,139.52,139.29,139.5,60368.0,135.7545,135.9787,135.7545,135.9592,60368.0
2022-12-29 15:50:00,139.52,139.64,139.37,139.37,226687.0,135.9787,136.0956,135.8325,135.8325,226687.0
2022-12-30 09:30:00,138.98,139.46,138.75,139.33,45190.0,135.4524,135.9202,135.2282,135.7935,45190.0
2022-12-30 09:40:00,139.29,139.29,138.28,138.32,47921.0,135.7545,135.7545,134.7702,134.8091,47921.0
2022-12-30 09:50:00,138.32,138.88,138.32,138.85,29933.0,134.8091,135.3549,134.8091,135.3257,29933.0
2022-12-30 10:00:00,138.86,138.86,138.33,138.48,23800.0,135.3354,135.3354,134.8189,134.9651,23800.0
2022-12-30 10:10:00,138.49,138.78,138.35,138.72,30627.0,134.9748,135.2575,134.8384,135.199,30627.0
2022-12-30 10:20:00,138.7,138.74,138.48,138.63,22838.0,135.1795,135.2185,134.9651,135.1113,22838.0
2022-12-30 10:30:00,138.65,138.65,138.4,138.49,16705.0,135.1308,135.1308,134.8871,134.9748,16705.0
2022-12-30 10:40:00,138.47,138.89,138.45,138.88,23479.0,134.9553,135.3647,134.9358,135.3549,23479.0
2022-12-30 10:50:00,138.88,138.88,138.61,138.63,14534.0,135.3549,135.3549,135.0918,135.1113,14534.0
2022-12-30 11:00:00,138.56,138.82,138.54,138.82,8748.0,135.043,135.2964,135.0236,135.2964,8748.0
2022-12-30 11:10:00,138.85,138.93,138.62,138.72,13536.0,135.3257,135.4037,135.1015,135.199,13536.0
2022-12-30 11:20:00,138.69,138.93,138.67,138.81,23461.0,135.1697,135.4037,135.1503,135.2867,23461.0
2022-12-30 11:30:00,138.8,139.16,138.72,139.16,34874.0,135.277,135.6278,135.199,135.6278,34874.0
2022-12-30 11:40:00,139.17,139.18,139.04,139.04,22412.0,135.6376,135.6473,135.5109,135.5109,22412.0
2022-12-30 11:50:00,139.03,139.31,138.98,139.31,20095.0,135.5011,135.774,135.4524,135.774,20095.0
2022-12-30 12:00:00,139.31,139.34,139.05,139.18,16404.0,135.774,135.8032,135.5206,135.6473,16404.0
2022-12-30 12:10:00,139.18,139.3,139.15,139.23,18629.0,135.6473,135.7643,135.6181,135.696,18629.0
2022-12-30 12:20:00,139.21,139.23,139.07,139.09,12395.0,135.6765,135.696,135.5401,135.5596,12395.0
2022-12-30 12:30:00,139.06,139.23,138.99,139.11,15838.0,135.5304,135.696,135.4621,135.5791,15838.0
2022-12-30 12:40:00,139.14,139.28,139.1,139.2,13434.0,135.6083,135.7448,135.5693,135.6668,13434.0
2022-12-30 12:50:00,139.2,139.2,139.05,139.2,14166.0,135.6668,135.6668,135.5206,135.6668,14166.0
2022-12-30 13:00:00,139.21,139.24,139.12,139.21,11445.0,135.6765,135.7058,135.5888,135.6765,11445.0
2022-12-30 13:10:00,139.22,139.51,139.19,139.22,22840.0,135.6863,135.9689,135.6571,135.6863,22840.0
2022-12-30 13:20:00,139.21,139.23,138.66,138.85,27569.0,135.6765,135.696,135.1405,135.3257,27569.0
2022-12-30 13:30:00,138.83,139.01,138.81,138.94,16250.0,135.3062,135.4816,135.2867,135.4134,16250.0
2022-12-30 13:40:00,138.94,138.94,138.73,138.89,35900.0,135.4134,135.4134,135.2087,135.3647,35900.0
2022-12-30 13:50:00,138.93,138.95,138.71,138.81,14411.0,135.4037,135.4231,135.1892,135.2867,14411.0
2022-12-30 14:00:00,138.81,138.88,138.64,138.66,16597.0,135.2867,135.3549,135.121,135.1405,16597.0
2022-12-30 14:10:00,138.64,138.75,138.58,138.62,12138.0,135.121,135.2282,135.0625,135.1015,12138.0
2022-12-30 14:20:00,138.61,138.71,138.53,138.68,13319.0,135.0918,135.1892,135.0138,135.16,13319.0
2022-12-30 14:30:00,138.69,138.9,138.67,138.9,15789.0,135.1697,135.3744,135.1503,135.3744,15789.0
2022-12-30 14:40:00,138.89,139.01,138.84,138.94,22996.0,135.3647,135.4816,135.3159,135.4134,22996.0
2022-12-30 14:50:00,138.96,139.09,138.91,138.95,38840.0,135.4329,135.5596,135.3842,135.4231,38840.0
2022-12-30 15:00:00,138.97,139.31,138.97,139.22,19267.0,135.4426,135.774,135.4426,135.6863,19267.0
2022-12-30 15:10:00,139.22,139.57,139.21,139.42,32121.0,135.6863,136.0274,135.6765,135.8812,32121.0
2022-12-30 15:20:00,139.44,139.48,139.18,139.28,30476.0,135.9007,135.9397,135.6473,135.7448,30476.0
2022-12-30 15:30:00,139.26,139.56,139.21,139.5,25438.0,135.7253,136.0177,135.6765,135.9592,25438.0
2022-12-30 15:40:00,139.5,139.72,139.48,139.69,44601.0,135.9592,136.1736,135.9397,136.1444,44601.0
2022-12-30 15:50:00,139.71,140.11,139.7,140.01,294629.0,136.1639,136.5537,136.1541,136.4562,294629.0
2023-01-03 09:30:00,139.0,140.09,136.78,137.36,431080.0,135.4719,136.5342,133.3082,133.8735,431080.0
2023-01-03 09:40:00,137.38,137.59,136.47,137.36,237850.0,133.893,134.0977,133.0061,133.8735,237850.0
2023-01-03 09:50:00,137.36,137.99,136.95,137.92,187994.0,133.8735,134.4875,133.4739,134.4193,187994.0
2023-01-03 10:00:00,137.92,138.12,137.58,137.89,212282.0,134.4193,134.6142,134.0879,134.3901,212282.0
2023-01-03 10:10:00,137.91,138.03,137.51,137.51,82455.0,134.4095,134.5265,134.0197,134.0197,82455.0
2023-01-03 10:20:00,137.49,137.62,137.23,137.37,105825.0,134.0002,134.1269,133.7468,133.8833,105825.0
2023-01-03 10:30:00,137.36,137.74,137.12,137.63,89289.0,133.8735,134.2439,133.6396,134.1367,89289.0
2023-01-03 10:40:00,137.65,137.93,137.63,137.67,109195.0,134.1561,134.429,134.1367,134.1756,109195.0
2023-01-03 10:50:00,137.68,137.69,137.34,137.56,82239.0,134.1854,134.1951,133.854,134.0684,82239.0
2023-01-03 11:00:00,137.54,137.94,137.54,137.67,92850.0,134.0489,134.4388,134.0489,134.1756,92850.0
2023-01-03 11:10:00,137.7,137.73,137.03,137.25,75588.0,134.2049,134.2341,133.5519,133.7663,75588.0
2023-01-03 11:20:00,137.25,137.27,136.86,136.96,65732.0,133.7663,133.7858,133.3862,133.4837,65732.0
2023-01-03 11:30:00,136.93,136.95,136.26,136.8,53483.0,133.4544,133.4739,132.8014,133.3277,53483.0
2023-01-03 11:40:00,136.8,137.16,136.75,137.08,46731.0,133.3277,133.6786,133.279,133.6006,46731.0
2023-01-03 11:50:00,137.09,137.36,136.94,137.22,53044.0,133.6104,133.8735,133.4642,133.7371,53044.0
2023-01-03 12:00:00,137.21,137.22,136.82,136.98,71085.0,133.7273,133.7371,133.3472,133.5032,71085.0
2023-01-03 12:10:00,136.98,137.24,136.9,137.19,67739.0,133.5032,133.7566,133.4252,133.7078,67739.0
2023-01-03 12:20:00,137.19,137.74,137.15,137.63,94600.0,133.7078,134.2439,133.6688,134.1367,94600.0
2023-01-03 12:30:00,137.64,138.03,137.45,137.78,119288.0,134.1464,134.5265,133.9612,134.2828,119288.0
2023-01-03 12:40:00,137.78,137.79,137.53,137.74,49334.0,134.2828,134.2926,134.0392,134.2439,49334.0
2023-01-03 12:50:00,137.74,137.94,137.57,137.89,57757.0,134.2439,134.4388,134.0782,134.3901,57757.0
2023-01-03 13:00:00,137.89,137.9,137.59,137.68,40857.0,134.3901,134.3998,134.0977,134.1854,40857.0
2023-01-03 13:10:00,137.69,137.86,137.53,137.54,41717.0,134.1951,134.3608,134.0392,134.0489,41717.0
2023-01-03 13:20:00,137.55,137.9,137.43,137.86,64339.0,134.0587,134.3998,133.9417,134.3608,64339.0
2023-01-03 13:30:00,137.86,137.93,137.7,137.72,45979.0,134.3608,134.429,134.2049,134.2244,45979.0
2023-01-03 13:40:00,137.76,138.18,137.72,138.18,53174.0,134.2634,134.6727,134.2244,134.6727,53174.0
2023-01-03 13:50:00,138.17,138.33,138.0,138.01,54669.0,134.6629,134.8189,134.4973,134.507,54669.0
2023-01-03 14:00:00,138.03,138.09,137.75,137.8,65125.0,134.5265,134.585,134.2536,134.3023,65125.0
2023-01-03 14:10:00,137.81,137.93,137.65,137.71,71285.0,134.3121,134.429,134.1561,134.2146,71285.0
2023-01-03 14:20:00,137.71,137.99,137.61,137.94,71804.0,134.2146,134.4875,134.1172,134.4388,71804.0
2023-01-03 14:30:00,137.94,138.14,137.75,138.1,103323.0,134.4388,134.6337,134.2536,134.5947,103323.0
2023-01-03 14:40:00,138.11,138.77,138.09,138.71,58783.0,134.6045,135.2477,134.585,135.1892,58783.0
2023-01-03 14:50:00,138.75,138.85,138.56,138.62,65727.0,135.2282,135.3257,135.043,135.1015,65727.0
2023-01-03 15:00:00,138.63,138.88,138.61,138.66,80636.0,135.1113,135.3549,135.0918,135.1405,80636.0
2023-01-03 15:10:00,138.66,138.95,138.65,138.79,77346.0,135.1405,135.4231,135.1308,135.2672,77346.0
2023-01-03 15:20:00,138.81,138.94,138.62,138.94,121575.0,135.2867,135.4134,135.1015,135.4134,121575.0
2023-01-03 15:30:00,138.96,139.2,138.93,139.03,137934.0,135.4329,135.6668,135.4037,135.5011,137934.0
2023-01-03 15:40:00,139.02,139.31,139.02,139.15,242719.0,135.4914,135.774,135.4914,135.6181,242719.0
2023-01-03 15:50:00,139.11,139.41,138.85,139.04,788474.0,135.5791,135.8715,135.3257,135.5109,788474.0
2023-01-04 09:30:00,140.4,140.98,139.88,140.1,164777.0,136.8363,137.4016,136.3295,136.544,164777.0
2023-01-04 09:40:00,140.14,140.7,139.68,139.77,114755.0,136.5829,137.1287,136.1346,136.2223,114755.0
2023-01-04 09:50:00,139.82,139.92,139.43,139.56,95777.0,136.2711,136.3685,135.891,136.0177,95777.0
2023-01-04 10:00:00,139.52,139.84,138.62,138.82,129364.0,135.9787,136.2906,135.1015,135.2964,129364.0
2023-01-04 10:10:00,138.82,138.9,138.47,138.75,96393.0,135.2964,135.3744,134.9553,135.2282,96393.0
2023-01-04 10:20:00,138.77,138.9,138.43,138.64,101960.0,135.2477,135.3744,134.9163,135.121,101960.0
2023-01-04 10:30:00,138.63,138.9,138.37,138.82,102631.0,135.1113,135.3744,134.8579,135.2964,102631.0
2023-01-04 10:40:00,138.8,139.82,138.8,139.71,107576.0,135.277,136.2711,135.277,136.1639,107576.0
2023-01-04 10:50:00,139.75,139.8,139.19,139.26,99396.0,136.2028,136.2516,135.6571,135.7253,99396.0
2023-01-04 11:00:00,139.28,139.43,139.07,139.39,64725.0,135.7448,135.891,135.5401,135.852,64725.0
2023-01-04 11:10:00,139.39,139.54,139.02,139.02,103789.0,135.852,135.9982,135.4914,135.4914,103789.0
2023-01-04 11:20:00,138.98,139.05,138.62,138.64,87441.0,135.4524,135.5206,135.1015,135.121,87441.0
2023-01-04 11:30:00,138.64,138.94,138.63,138.87,179468.0,135.121,135.4134,135.1113,135.3452,179468.0
2023-01-04 11:40:00,138.86,138.93,138.5,138.57,143434.0,135.3354,135.4037,134.9846,135.0528,143434.0
2023-01-04 11:50:00,138.58,138.67,138.23,138.23,115696.0,135.0625,135.1503,134.7214,134.7214,115696.0
2023-01-04 12:00:00,138.23,138.43,138.08,138.09,102677.0,134.7214,134.9163,134.5752,134.585,102677.0
2023-01-04 12:10:00,138.09,138.8,137.97,138.75,137851.0,134.585,135.277,134.468,135.2282,137851.0
2023-01-04 12:20:00,138.75,138.81,138.4,138.58,56211.0,135.2282,135.2867,134.8871,135.0625,56211.0
2023-01-04 12:30:00,138.56,138.62,138.3,138.4,62390.0,135.043,135.1015,134.7896,134.8871,62390.0
2023-01-04 12:40:00,138.4,138.43,138.17,138.18,123398.0,134.8871,134.9163,134.6629,134.6727,123398.0
2023-01-04 12:50:00,138.18,138.19,137.79,137.89,81563.0,134.6727,134.6824,134.2926,134.3901,81563.0
2023-01-04 13:00:00,137.87,137.88,137.36,137.5,138878.0,134.3706,134.3803,133.8735,134.01,138878.0
2023-01-04 13:10:00,137.5,138.37,137.48,138.37,63748.0,134.01,134.8579,133.9905,134.8579,63748.0
2023-01-04 13:20:00,138.36,138.67,138.36,138.52,46479.0,134.8481,135.1503,134.8481,135.0041,46479.0
2023-01-04 13:30:00,138.5,138.7,138.29,138.5,62654.0,134.9846,135.1795,134.7799,134.9846,62654.0
2023-01-04 13:40:00,138.5,138.72,138.49,138.58,75389.0,134.9846,135.199,134.9748,135.0625,75389.0
2023-01-04 13:50:00,138.59,138.94,138.49,138.68,75964.0,135.0723,135.4134,134.9748,135.16,75964.0
2023-01-04 14:00:00,138.65,138.98,138.32,138.65,138266.0,135.1308,135.4524,134.8091,135.1308,138266.0
2023-01-04 14:10:00,138.66,139.11,138.44,139.09,57466.0,135.1405,135.5791,134.9261,135.5596,57466.0
2023-01-04 14:20:00,139.09,139.14,138.36,138.39,47008.0,135.5596,135.6083,134.8481,134.8774,47008.0
2023-01-04 14:30:00,138.39,138.89,138.3,138.8,132279.0,134.8774,135.3647,134.7896,135.277,132279.0
2023-01-04 14:40:00,138.8,139.25,138.74,139.15,79154.0,135.277,135.7155,135.2185,135.6181,79154.0
2023-01-04 14:50:00,139.14,139.67,139.05,139.64,71494.0,135.6083,136.1249,135.5206,136.0956,71494.0
2023-01-04 15:00:00,139.63,139.68,139.24,139.58,81329.0,136.0859,136.1346,135.7058,136.0372,81329.0
2023-01-04 15:10:00,139.58,139.72,139.43,139.71,81833.0,136.0372,136.1736,135.891,136.1639,81833.0
2023-01-04 15:20:00,139.72,139.77,139.45,139.68,95296.0,136.1736,136.2223,135.9105,136.1346,95296.0
2023-01-04 15:30:00,139.66,139.7,139.25,139.34,120478.0,136.1151,136.1541,135.7155,135.8032,120478.0
2023-01-04 15:40:00,139.34,139.45,139.08,139.45,163158.0,135.8032,135.9105,135.5498,135.9105,163158.0
2023-01-04 15:50:00,139.48,140.15,139.33,140.0,473607.0,135.9397,136.5927,135.7935,136.4465,473607.0
2023-01-05 09:30:00,140.53,143.54,140.16,141.65,739520.0,136.963,139.8966,136.6024,138.0546,739520.0
2023-01-05 09:40:00,141.62,141.67,140.46,141.24,282908.0,138.0254,138.0741,136.8948,137.655,282908.0
2023-01-05 09:50:00,141.23,142.09,141.18,141.93,146881.0,137.6453,138.4834,137.5965,138.3275,146881.0
2023-01-05 10:00:00,141.91,143.0,141.77,142.94,176260.0,138.308,139.3704,138.1716,139.3119,176260.0
2023-01-05 10:10:00,142.9,144.22,142.78,143.34,261013.0,139.2729,140.5594,139.1559,139.7017,261013.0
2023-01-05 10:20:00,143.36,143.63,142.9,143.52,98467.0,139.7212,139.9844,139.2729,139.8772,98467.0
2023-01-05 10:30:00,143.49,143.54,143.02,143.1,158992.0,139.8479,139.8966,139.3898,139.4678,158992.0
2023-01-05 10:40:00,143.1,143.56,142.7,143.56,113086.0,139.4678,139.9161,139.078,139.9161,113086.0
2023-01-05 10:50:00,143.56,143.96,143.44,143.9,102634.0,139.9161,140.306,139.7992,140.2475,102634.0
2023-01-05 11:00:00,143.88,144.64,143.69,143.93,168745.0,140.228,140.9687,140.0428,140.2767,168745.0
2023-01-05 11:10:00,143.94,144.2,143.87,144.06,212977.0,140.2865,140.5399,140.2183,140.4034,212977.0
2023-01-05 11:20:00,144.03,144.09,143.33,143.98,114579.0,140.3742,140.4327,139.692,140.3255,114579.0
2023-01-05 11:30:00,143.96,144.6,143.94,144.6,234555.0,140.306,140.9297,140.2865,140.9297,234555.0
2023-01-05 11:40:00,144.61,144.67,144.28,144.47,100113.0,140.9395,140.998,140.6179,140.803,100113.0
2023-01-05 11:50:00,144.49,144.76,144.48,144.6,68574.0,140.8225,141.0857,140.8128,140.9297,68574.0
2023-01-05 12:00:00,144.61,144.76,144.25,144.54,83194.0,140.9395,141.0857,140.5886,140.8713,83194.0
2023-01-05 12:10:00,144.53,145.09,144.51,144.74,166812.0,140.8615,141.4073,140.842,141.0662,166812.0
2023-01-05 12:20:00,144.75,145.12,143.97,144.0,139696.0,141.0759,141.4365,140.3157,140.345,139696.0
2023-01-05 12:30:00,144.03,144.32,143.69,143.99,147510.0,140.3742,140.6568,140.0428,140.3352,147510.0
2023-01-05 12:40:00,143.99,143.99,143.35,143.67,99253.0,140.3352,140.3352,139.7115,140.0233,99253.0
2023-01-05 12:50:00,143.68,144.01,143.46,143.81,78755.0,140.0331,140.3547,139.8187,140.1598,78755.0
2023-01-05 13:00:00,143.81,144.4,143.78,144.04,102330.0,140.1598,140.7348,140.1306,140.384,102330.0
2023-01-05 13:10:00,144.02,144.07,143.68,143.79,81267.0,140.3645,140.4132,140.0331,140.1403,81267.0
2023-01-05 13:20:00,143.79,144.63,143.79,144.45,128403.0,140.1403,140.959,140.1403,140.7835,128403.0
2023-01-05 13:30:00,144.47,144.53,143.84,143.87,163646.0,140.803,140.8615,140.189,140.2183,163646.0
2023-01-05 13:40:00,143.87,144.23,143.82,144.0,48147.0,140.2183,140.5691,140.1695,140.345,48147.0
2023-01-05 13:50:00,144.01,144.07,143.84,143.91,34412.0,140.3547,140.4132,140.189,140.2573,34412.0
2023-01-05 14:00:00,143.92,144.07,143.87,143.99,41518.0,140.267,140.4132,140.2183,140.3352,41518.0
2023-01-05 14:10:00,143.99,144.15,143.94,144.14,38358.0,140.3352,140.4912,140.2865,140.4814,38358.0
2023-01-05 14:20:00,144.14,144.19,143.86,143.94,72336.0,140.4814,140.5301,140.2085,140.2865,72336.0
2023-01-05 14:30:00,143.96,144.25,143.9,144.11,51696.0,140.306,140.5886,140.2475,140.4522,51696.0
2023-01-05 14:40:00,144.14,144.32,144.08,144.25,45485.0,140.4814,140.6568,140.4229,140.5886,45485.0
2023-01-05 14:50:00,144.25,144.29,143.94,143.98,55860.0,140.5886,140.6276,140.2865,140.3255,55860.0
2023-01-05 15:00:00,143.97,144.04,143.79,143.81,55139.0,140.3157,140.384,140.1403,140.1598,55139.0
2023-01-05 15:10:00,143.81,143.88,143.58,143.79,97240.0,140.1598,140.228,139.9356,140.1403,97240.0
2023-01-05 15:20:00,143.79,144.05,143.77,143.98,166064.0,140.1403,140.3937,140.1208,140.3255,166064.0
2023-01-05 15:30:00,143.97,144.41,143.89,144.4,208567.0,140.3157,140.7446,140.2378,140.7348,208567.0
2023-01-05 15:40:00,144.38,144.87,144.21,144.71,279379.0,140.7153,141.1929,140.5496,141.0369,279379.0
2023-01-05 15:50:00,144.69,144.74,144.18,144.51,668619.0,141.0175,141.0662,140.5204,140.842,668619.0
2023-01-06 09:30:00,145.79,147.47,145.79,146.8,181131.0,142.0895,143.7269,142.0895,143.0739,181131.0
2023-01-06 09:40:00,146.85,147.3,146.4,146.86,485865.0,143.1226,143.5612,142.6841,143.1324,485865.0
2023-01-06 09:50:00,146.81,147.01,146.57,146.71,179072.0,143.0836,143.2786,142.8497,142.9862,179072.0
2023-01-06 10:00:00,146.73,147.52,146.68,147.5,112165.0,143.0057,143.7756,142.9569,143.7561,112165.0
2023-01-06 10:10:00,147.52,148.41,147.52,148.3,115767.0,143.7756,144.643,143.7756,144.5358,115767.0
2023-01-06 10:20:00,148.36,148.61,148.17,148.58,89136.0,144.5943,144.838,144.4091,144.8087,89136.0
2023-01-06 10:30:00,148.61,148.95,148.55,148.59,116444.0,144.838,145.1693,144.7795,144.8185,116444.0
2023-01-06 10:40:00,148.6,148.7,148.32,148.44,142603.0,144.8282,144.9257,144.5553,144.6723,142603.0
2023-01-06 10:50:00,148.46,148.54,148.35,148.5,82277.0,144.6918,144.7697,144.5846,144.7307,82277.0
2023-01-06 11:00:00,148.5,148.94,148.5,148.94,75158.0,144.7307,145.1596,144.7307,145.1596,75158.0
2023-01-06 11:10:00,148.92,148.96,148.55,148.66,72826.0,145.1401,145.1791,144.7795,144.8867,72826.0
2023-01-06 11:20:00,148.66,148.81,148.54,148.7,81347.0,144.8867,145.0329,144.7697,144.9257,81347.0
2023-01-06 11:30:00,148.7,148.96,148.7,148.9,50874.0,144.9257,145.1791,144.9257,145.1206,50874.0
2023-01-06 11:40:00,148.9,149.03,148.73,148.98,71319.0,145.1206,145.2473,144.9549,145.1986,71319.0
2023-01-06 11:50:00,148.97,149.4,148.96,148.97,86278.0,145.1888,145.6079,145.1791,145.1888,86278.0
2023-01-06 12:00:00,148.99,149.07,148.45,148.65,108877.0,145.2083,145.2863,144.682,144.8769,108877.0
2023-01-06 12:10:00,148.65,148.75,148.26,148.5,48020.0,144.8769,144.9744,144.4968,144.7307,48020.0
2023-01-06 12:20:00,148.52,148.69,148.52,148.69,36893.0,144.7502,144.9159,144.7502,144.9159,36893.0
2023-01-06 12:30:00,148.79,149.17,148.68,149.13,56793.0,145.0134,145.3837,144.9062,145.3448,56793.0
2023-01-06 12:40:00,149.13,149.32,149.04,149.09,68429.0,145.3448,145.5299,145.257,145.3058,68429.0
2023-01-06 12:50:00,149.05,149.21,148.82,149.19,47177.0,145.2668,145.4227,145.0426,145.4032,47177.0
2023-01-06 13:00:00,149.21,149.31,148.81,148.83,53809.0,145.4227,145.5202,145.0329,145.0524,53809.0
2023-01-06 13:10:00,148.83,149.16,148.76,148.84,42641.0,145.0524,145.374,144.9841,145.0621,42641.0
2023-01-06 13:20:00,148.86,149.11,148.85,149.08,39135.0,145.0816,145.3253,145.0719,145.296,39135.0
2023-01-06 13:30:00,149.07,149.22,148.97,149.22,50005.0,145.2863,145.4325,145.1888,145.4325,50005.0
2023-01-06 13:40:00,149.21,149.4,149.1,149.24,52626.0,145.4227,145.6079,145.3155,145.452,52626.0
2023-01-06 13:50:00,149.25,149.26,149.01,149.2,41936.0,145.4617,145.4715,145.2278,145.413,41936.0
2023-01-06 14:00:00,149.21,149.28,149.04,149.21,54406.0,145.4227,145.491,145.257,145.4227,54406.0
2023-01-06 14:10:00,149.22,149.47,149.05,149.06,56389.0,145.4325,145.6761,145.2668,145.2765,56389.0
2023-01-06 14:20:00,149.06,149.25,148.76,148.76,53812.0,145.2765,145.4617,144.9841,144.9841,53812.0
2023-01-06 14:30:00,148.77,149.06,148.71,149.03,59130.0,144.9939,145.2765,144.9354,145.2473,59130.0
2023-01-06 14:40:00,149.03,149.2,148.92,149.11,62165.0,145.2473,145.413,145.1401,145.3253,62165.0
2023-01-06 14:50:00,149.14,149.25,148.83,148.86,100212.0,145.3545,145.4617,145.0524,145.0816,100212.0
2023-01-06 15:00:00,148.87,149.12,148.83,148.87,161358.0,145.0914,145.335,145.0524,145.0914,161358.0
2023-01-06 15:10:00,148.87,149.22,148.87,148.99,118211.0,145.0914,145.4325,145.0914,145.2083,118211.0
2023-01-06 15:20:00,149.01,149.02,148.69,148.77,75933.0,145.2278,145.2376,144.9159,144.9939,75933.0
2023-01-06 15:30:00,148.78,148.89,148.44,148.51,123843.0,145.0036,145.1109,144.6723,144.7405,123843.0
2023-01-06 15:40:00,148.51,149.03,148.49,148.91,158281.0,144.7405,145.2473,144.721,145.1303,158281.0
2023-01-06 15:50:00,148.9,148.9,148.43,148.51,420494.0,145.1206,145.1206,144.6625,144.7405,420494.0
2023-01-09 09:30:00,148.02,148.97,147.75,148.83,105314.0,144.2629,145.1888,143.9998,145.0524,105314.0
2023-01-09 09:40:00,148.9,149.37,148.7,149.29,69434.0,145.1206,145.5787,144.9257,145.5007,69434.0
2023-01-09 09:50:00,149.28,150.17,149.23,149.94,101843.0,145.491,146.3584,145.4422,146.1342,101843.0
2023-01-09 10:00:00,149.95,150.0,149.33,149.34,50739.0,146.1439,146.1927,145.5397,145.5494,50739.0
2023-01-09 10:10:00,149.35,149.93,149.28,149.83,61940.0,145.5592,146.1245,145.491,146.027,61940.0
2023-01-09 10:20:00,149.8,150.07,149.62,149.72,38391.0,145.9978,146.2609,145.8223,145.9198,38391.0
2023-01-09 10:30:00,149.73,150.23,149.7,149.93,40684.0,145.9295,146.4168,145.9003,146.1245,40684.0
2023-01-09 10:40:00,149.95,150.09,149.78,150.09,37056.0,146.1439,146.2804,145.9783,146.2804,37056.0
2023-01-09 10:50:00,150.12,150.12,149.78,149.81,25565.0,146.3096,146.3096,145.9783,146.0075,25565.0
2023-01-09 11:00:00,149.83,149.98,149.77,149.8,24735.0,146.027,146.1732,145.9685,145.9978,24735.0
2023-01-09 11:10:00,149.81,149.97,149.66,149.97,38109.0,146.0075,146.1634,145.8613,146.1634,38109.0
2023-01-09 11:20:00,149.97,150.04,149.83,149.9,38217.0,146.1634,146.2317,146.027,146.0952,38217.0
2023-01-09 11:30:00,149.92,150.0,149.72,149.74,34418.0,146.1147,146.1927,145.9198,145.9393,34418.0
2023-01-09 11:40:00,149.74,149.84,149.48,149.55,36204.0,145.9393,146.0367,145.6859,145.7541,36204.0
2023-01-09 11:50:00,149.55,149.68,149.32,149.55,34270.0,145.7541,145.8808,145.5299,145.7541,34270.0
2023-01-09 12:00:00,149.55,149.58,149.4,149.57,48700.0,145.7541,145.7833,145.6079,145.7736,48700.0
2023-01-09 12:10:00,149.59,149.94,149.59,149.78,68563.0,145.7931,146.1342,145.7931,145.9783,68563.0
2023-01-09 12:20:00,149.77,149.82,149.64,149.81,26203.0,145.9685,146.0172,145.8418,146.0075,26203.0
2023-01-09 12:30:00,149.8,149.88,149.53,149.54,52731.0,145.9978,146.0757,145.7346,145.7444,52731.0
2023-01-09 12:40:00,149.56,149.57,149.43,149.44,47988.0,145.7638,145.7736,145.6371,145.6469,47988.0
2023-01-09 12:50:00,149.42,149.55,149.16,149.17,29883.0,145.6274,145.7541,145.374,145.3837,29883.0
2023-01-09 13:00:00,149.17,149.22,148.9,148.91,41848.0,145.3837,145.4325,145.1206,145.1303,41848.0
2023-01-09 13:10:00,148.91,148.99,148.78,148.9,43132.0,145.1303,145.2083,145.0036,145.1206,43132.0
2023-01-09 13:20:00,148.91,149.19,148.83,148.86,31170.0,145.1303,145.4032,145.0524,145.0816,31170.0
2023-01-09 13:30:00,148.87,148.99,148.65,148.68,59610.0,145.0914,145.2083,144.8769,144.9062,59610.0
2023-01-09 13:40:00,148.66,148.93,148.65,148.79,43128.0,144.8867,145.1498,144.8769,145.0134,43128.0
2023-01-09 13:50:00,148.79,148.79,148.17,148.21,55924.0,145.0134,145.0134,144.4091,144.4481,55924.0
2023-01-09 14:00:00,148.21,148.41,148.12,148.23,58519.0,144.4481,144.643,144.3604,144.4676,58519.0
2023-01-09 14:10:00,148.23,148.26,147.98,148.1,34214.0,144.4676,144.4968,144.2239,144.3409,34214.0
2023-01-09 14:20:00,148.11,148.36,148.11,148.23,31790.0,144.3506,144.5943,144.3506,144.4676,31790.0
2023-01-09 14:30:00,148.24,148.51,148.22,148.38,29529.0,144.4773,144.7405,144.4579,144.6138,29529.0
2023-01-09 14:40:00,148.37,148.8,148.36,148.71,29669.0,144.604,145.0231,144.5943,144.9354,29669.0
2023-01-09 14:50:00,148.71,148.83,148.46,148.5,33684.0,144.9354,145.0524,144.6918,144.7307,33684.0
2023-01-09 15:00:00,148.49,148.53,148.29,148.38,60436.0,144.721,144.76,144.5261,144.6138,60436.0
2023-01-09 15:10:00,148.37,148.38,148.09,148.26,108821.0,144.604,144.6138,144.3312,144.4968,108821.0
2023-01-09 15:20:00,148.26,148.48,148.18,148.19,76270.0,144.4968,144.7113,144.4189,144.4286,76270.0
2023-01-09 15:30:00,148.18,148.58,148.01,148.44,113182.0,144.4189,144.8087,144.2532,144.6723,113182.0
2023-01-09 15:40:00,148.43,148.94,148.42,148.77,134628.0,144.6625,145.1596,144.6528,144.9939,134628.0
2023-01-09 15:50:00,148.8,148.92,148.62,148.76,280518.0,145.0231,145.1401,144.8477,144.9841,280518.0
2023-01-10 09:30:00,148.97,149.26,148.14,148.76,83462.0,145.1888,145.4715,144.3799,144.9841,83462.0
2023-01-10 09:40:00,148.82,148.88,147.74,148.02,75526.0,145.0426,145.1011,143.99,144.2629,75526.0
2023-01-10 09:50:00,148.04,148.77,148.04,148.6,74222.0,144.2824,144.9939,144.2824,144.8282,74222.0
2023-01-10 10:00:00,148.59,148.66,148.15,148.59,47858.0,144.8185,144.8867,144.3896,144.8185,47858.0
2023-01-10 10:10:00,148.63,149.42,148.62,149.16,66553.0,144.8574,145.6274,144.8477,145.374,66553.0
2023-01-10 10:20:00,149.16,149.65,149.04,149.5,54371.0,145.374,145.8516,145.257,145.7054,54371.0
2023-01-10 10:30:00,149.48,149.48,148.67,148.83,42361.0,145.6859,145.6859,144.8964,145.0524,42361.0
2023-01-10 10:40:00,148.78,148.98,148.5,148.73,40222.0,145.0036,145.1986,144.7307,144.9549,40222.0
2023-01-10 10:50:00,148.75,149.47,148.71,149.41,34233.0,144.9744,145.6761,144.9354,145.6177,34233.0
2023-01-10 11:00:00,149.47,149.58,149.16,149.22,37572.0,145.6761,145.7833,145.374,145.4325,37572.0
2023-01-10 11:10:00,149.21,149.29,149.0,149.03,26420.0,145.4227,145.5007,145.2181,145.2473,26420.0
2023-01-10 11:20:00,149.04,149.09,148.74,148.8,44762.0,145.257,145.3058,144.9647,145.0231,44762.0
2023-01-10 11:30:00,148.81,148.86,148.36,148.58,27127.0,145.0329,145.0816,144.5943,144.8087,27127.0
2023-01-10 11:40:00,148.59,148.75,148.43,148.61,19892.0,144.8185,144.9744,144.6625,144.838,19892.0
2023-01-10 11:50:00,148.62,148.75,148.43,148.68,28541.0,144.8477,144.9744,144.6625,144.9062,28541.0
2023-01-10 12:00:00,148.67,148.71,148.37,148.63,30051.0,144.8964,144.9354,144.604,144.8574,30051.0
2023-01-10 12:10:00,148.62,148.82,148.55,148.61,24747.0,144.8477,145.0426,144.7795,144.838,24747.0
2023-01-10 12:20:00,148.57,148.77,148.5,148.67,28023.0,144.799,144.9939,144.7307,144.8964,28023.0
2023-01-10 12:30:00,148.66,148.96,148.66,148.95,23630.0,144.8867,145.1791,144.8867,145.1693,23630.0
2023-01-10 12:40:00,148.96,149.09,148.83,148.87,24317.0,145.1791,145.3058,145.0524,145.0914,24317.0
2023-01-10 12:50:00,148.84,148.96,148.84,148.92,21684.0,145.0621,145.1791,145.0621,145.1401,21684.0
2023-01-10 13:00:00,148.93,149.37,148.93,149.36,30409.0,145.1498,145.5787,145.1498,145.5689,30409.0
2023-01-10 13:10:00,149.35,149.35,148.96,148.99,19615.0,145.5592,145.5592,145.1791,145.2083,19615.0
2023-01-10 13:20:00,148.99,149.15,148.94,149.14,26626.0,145.2083,145.3643,145.1596,145.3545,26626.0
2023-01-10 13:30:00,149.13,149.28,149.12,149.26,23293.0,145.3448,145.491,145.335,145.4715,23293.0
2023-01-10 13:40:00,149.27,149.42,149.19,149.31,31194.0,145.4812,145.6274,145.4032,145.5202,31194.0
2023-01-10 13:50:00,149.3,149.39,149.18,149.37,31082.0,145.5104,145.5982,145.3935,145.5787,31082.0
2023-01-10 14:00:00,149.37,149.51,149.37,149.44,27350.0,145.5787,145.7151,145.5787,145.6469,27350.0
2023-01-10 14:10:00,149.43,149.61,149.33,149.6,26579.0,145.6371,145.8126,145.5397,145.8028,26579.0
2023-01-10 14:20:00,149.61,149.66,149.35,149.36,31880.0,145.8126,145.8613,145.5592,145.5689,31880.0
2023-01-10 14:30:00,149.36,149.48,149.31,149.32,33155.0,145.5689,145.6859,145.5202,145.5299,33155.0
2023-01-10 14:40:00,149.3,149.35,149.21,149.25,23279.0,145.5104,145.5592,145.4227,145.4617,23279.0
2023-01-10 14:50:00,149.24,149.4,149.12,149.36,36652.0,145.452,145.6079,145.335,145.5689,36652.0
2023-01-10 15:00:00,149.37,149.49,149.19,149.49,58329.0,145.5787,145.6956,145.4032,145.6956,58329.0
2023-01-10 15:10:00,149.48,149.9,149.39,149.75,53631.0,145.6859,146.0952,145.5982,145.949,53631.0
2023-01-10 15:20:00,149.71,149.72,149.44,149.48,60954.0,145.91,145.9198,145.6469,145.6859,60954.0
2023-01-10 15:30:00,149.45,149.65,149.36,149.54,157521.0,145.6566,145.8516,145.5689,145.7444,157521.0
2023-01-10 15:40:00,149.54,149.9,149.54,149.61,98544.0,145.7444,146.0952,145.7444,145.8126,98544.0
2023-01-10 15:50:00,149.62,149.67,149.28,149.56,225416.0,145.8223,145.8711,145.491,145.7638,225416.0
2023-01-11 09:30:00,149.5,149.65,148.46,148.53,111527.0,145.7054,145.8516,144.6918,144.76,111527.0
2023-01-11 09:40:00,148.59,148.86,148.37,148.37,42891.0,144.8185,145.0816,144.604,144.604,42891.0
2023-01-11 09:50:00,148.36,148.69,148.25,148.65,72255.0,144.5943,144.9159,144.4871,144.8769,72255.0
2023-01-11 10:00:00,148.67,148.96,148.51,148.58,40055.0,144.8964,145.1791,144.7405,144.8087,40055.0
2023-01-11 10:10:00,148.55,148.55,148.12,148.21,48843.0,144.7795,144.7795,144.3604,144.4481,48843.0
2023-01-11 10:20:00,148.2,149.05,148.2,148.96,61607.0,144.4384,145.2668,144.4384,145.1791,61607.0
2023-01-11 10:30:00,148.99,149.21,148.56,148.75,53905.0,145.2083,145.4227,144.7892,144.9744,53905.0
2023-01-11 10:40:00,148.78,149.06,148.78,148.99,25691.0,145.0036,145.2765,145.0036,145.2083,25691.0
2023-01-11 10:50:00,149.01,149.08,148.79,148.94,38949.0,145.2278,145.296,145.0134,145.1596,38949.0
2023-01-11 11:00:00,148.95,149.27,148.95,149.08,40166.0,145.1693,145.4812,145.1693,145.296,40166.0
2023-01-11 11:10:00,149.1,149.57,149.05,149.53,48267.0,145.3155,145.7736,145.2668,145.7346,48267.0
2023-01-11 11:20:00,149.54,149.85,149.48,149.62,39637.0,145.7444,146.0465,145.6859,145.8223,39637.0
2023-01-11 11:30:00,149.61,149.64,149.04,149.37,44073.0,145.8126,145.8418,145.257,145.5787,44073.0
2023-01-11 11:40:00,149.4,149.52,149.29,149.39,18384.0,145.6079,145.7249,145.5007,145.5982,18384.0
2023-01-11 11:50:00,149.39,149.41,149.03,149.1,21981.0,145.5982,145.6177,145.2473,145.3155,21981.0
2023-01-11 12:00:00,149.11,149.18,149.0,149.11,13302.0,145.3253,145.3935,145.2181,145.3253,13302.0
2023-01-11 12:10:00,149.08,149.33,149.07,149.08,53957.0,145.296,145.5397,145.2863,145.296,53957.0
2023-01-11 12:20:00,149.07,149.26,149.05,149.25,23810.0,145.2863,145.4715,145.2668,145.4617,23810.0
2023-01-11 12:30:00,149.26,149.37,149.14,149.34,51751.0,145.4715,145.5787,145.3545,145.5494,51751.0
2023-01-11 12:40:00,149.33,149.41,149.15,149.2,49200.0,145.5397,145.6177,145.3643,145.413,49200.0
2023-01-11 12:50:00,149.24,149.3,149.05,149.06,38919.0,145.452,145.5104,145.2668,145.2765,38919.0
2023-01-11 13:00:00,149.01,149.31,148.95,149.29,72194.0,145.2278,145.5202,145.1693,145.5007,72194.0
2023-01-11 13:10:00,149.31,149.55,149.16,149.21,109210.0,145.5202,145.7541,145.374,145.4227,109210.0
2023-01-11 13:20:00,149.16,149.54,149.04,149.54,37792.0,145.374,145.7444,145.257,145.7444,37792.0
2023-01-11 13:30:00,149.53,149.57,149.41,149.5,42328.0,145.7346,145.7736,145.6177,145.7054,42328.0
2023-01-11 13:40:00,149.5,149.8,149.48,149.79,49767.0,145.7054,145.9978,145.6859,145.988,49767.0
2023-01-11 13:50:00,149.81,149.82,149.4,149.46,35398.0,146.0075,146.0172,145.6079,145.6664,35398.0
2023-01-11 14:00:00,149.49,149.53,149.2,149.32,28477.0,145.6956,145.7346,145.413,145.5299,28477.0
2023-01-11 14:10:00,149.33,149.35,149.06,149.12,30416.0,145.5397,145.5592,145.2765,145.335,30416.0
2023-01-11 14:20:00,149.11,149.33,149.09,149.22,37088.0,145.3253,145.5397,145.3058,145.4325,37088.0
2023-01-11 14:30:00,149.21,149.27,149.0,149.11,38561.0,145.4227,145.4812,145.2181,145.3253,38561.0
2023-01-11 14:40:00,149.11,149.29,149.07,149.19,50023.0,145.3253,145.5007,145.2863,145.4032,50023.0
2023-01-11 14:50:00,149.19,149.2,149.03,149.15,64734.0,145.4032,145.413,145.2473,145.3643,64734.0
2023-01-11 15:00:00,149.16,149.27,148.95,149.11,84710.0,145.374,145.4812,145.1693,145.3253,84710.0
2023-01-11 15:10:00,149.11,149.45,148.95,149.45,85236.0,145.3253,145.6566,145.1693,145.6566,85236.0
2023-01-11 15:20:00,149.46,149.53,149.05,149.14,164713.0,145.6664,145.7346,145.2668,145.3545,164713.0
2023-01-11 15:30:00,149.14,149.18,148.94,148.97,101260.0,145.3545,145.3935,145.1596,145.1888,101260.0
2023-01-11 15:40:00,148.97,149.2,148.92,148.97,173354.0,145.1888,145.413,145.1401,145.1888,173354.0
2023-01-11 15:50:00,148.96,149.02,148.7,148.8,381942.0,145.1791,145.2376,144.9257,145.0231,381942.0
2023-01-12 09:30:00,147.58,148.48,147.19,147.89,179934.0,143.8341,144.7113,143.454,144.1362,179934.0
2023-01-12 09:40:00,147.85,147.92,146.9,147.2,152945.0,144.0972,144.1655,143.1714,143.4637,152945.0
2023-01-12 09:50:00,147.16,147.41,146.55,147.37,125347.0,143.4248,143.6684,142.8302,143.6294,125347.0
2023-01-12 10:00:00,147.44,148.07,147.38,147.54,114669.0,143.6977,144.3117,143.6392,143.7951,114669.0
2023-01-12 10:10:00,147.54,148.59,147.52,148.53,144384.0,143.7951,144.8185,143.7756,144.76,144384.0
2023-01-12 10:20:00,148.59,148.81,148.39,148.47,45349.0,144.8185,145.0329,144.6235,144.7015,45349.0
2023-01-12 10:30:00,148.48,149.2,148.31,149.19,51346.0,144.7113,145.413,144.5456,145.4032,51346.0
2023-01-12 10:40:00,149.19,149.19,148.1,148.11,78827.0,145.4032,145.4032,144.3409,144.3506,78827.0
2023-01-12 10:50:00,148.1,148.64,148.05,148.41,44119.0,144.3409,144.8672,144.2922,144.643,44119.0
2023-01-12 11:00:00,148.42,148.84,148.16,148.82,40947.0,144.6528,145.0621,144.3994,145.0426,40947.0
2023-01-12 11:10:00,148.82,149.2,148.8,149.04,39694.0,145.0426,145.413,145.0231,145.257,39694.0
2023-01-12 11:20:00,149.08,149.49,149.08,149.46,52975.0,145.296,145.6956,145.296,145.6664,52975.0
2023-01-12 11:30:00,149.45,149.57,149.2,149.43,29586.0,145.6566,145.7736,145.413,145.6371,29586.0
2023-01-12 11:40:00,149.43,149.46,149.22,149.22,29915.0,145.6371,145.6664,145.4325,145.4325,29915.0
2023-01-12 11:50:00,149.21,149.6,149.19,149.54,32712.0,145.4227,145.8028,145.4032,145.7444,32712.0
2023-01-12 12:00:00,149.54,149.7,149.46,149.61,40827.0,145.7444,145.9003,145.6664,145.8126,40827.0
2023-01-12 12:10:00,149.62,149.92,149.59,149.89,35909.0,145.8223,146.1147,145.7931,146.0855,35909.0
2023-01-12 12:20:00,149.9,149.92,149.66,149.73,44754.0,146.0952,146.1147,145.8613,145.9295,44754.0
2023-01-12 12:30:00,149.72,149.82,149.72,149.78,39383.0,145.9198,146.0172,145.9198,145.9783,39383.0
2023-01-12 12:40:00,149.78,149.89,149.67,149.86,52505.0,145.9783,146.0855,145.8711,146.0562,52505.0
2023-01-12 12:50:00,149.86,150.06,149.68,149.69,36970.0,146.0562,146.2512,145.8808,145.8905,36970.0
2023-01-12 13:00:00,149.7,149.77,149.39,149.46,44566.0,145.9003,145.9685,145.5982,145.6664,44566.0
2023-01-12 13:10:00,149.43,149.44,149.18,149.28,31556.0,145.6371,145.6469,145.3935,145.491,31556.0
2023-01-12 13:20:00,149.28,149.54,148.95,148.95,25551.0,145.491,145.7444,145.1693,145.1693,25551.0
2023-01-12 13:30:00,148.99,149.4,148.73,149.34,29293.0,145.2083,145.6079,144.9549,145.5494,29293.0
2023-01-12 13:40:00,149.34,149.48,149.28,149.44,14071.0,145.5494,145.6859,145.491,145.6469,14071.0
2023-01-12 13:50:00,149.42,149.73,149.39,149.73,30083.0,145.6274,145.9295,145.5982,145.9295,30083.0
2023-01-12 14:00:00,149.74,149.76,149.41,149.43,31587.0,145.9393,145.9588,145.6177,145.6371,31587.0
2023-01-12 14:10:00,149.41,149.58,149.36,149.43,24082.0,145.6177,145.7833,145.5689,145.6371,24082.0
2023-01-12 14:20:00,149.44,149.52,149.27,149.41,39656.0,145.6469,145.7249,145.4812,145.6177,39656.0
2023-01-12 14:30:00,149.38,149.52,149.32,149.52,56349.0,145.5884,145.7249,145.5299,145.7249,56349.0
2023-01-12 14:40:00,149.52,149.79,149.52,149.77,44377.0,145.7249,145.988,145.7249,145.9685,44377.0
2023-01-12 14:50:00,149.75,149.8,149.62,149.8,36489.0,145.949,145.9978,145.8223,145.9978,36489.0
2023-01-12 15:00:00,149.82,150.02,149.77,149.85,36949.0,146.0172,146.2122,145.9685,146.0465,36949.0
2023-01-12 15:10:00,149.86,149.96,149.64,149.64,60526.0,146.0562,146.1537,145.8418,145.8418,60526.0
2023-01-12 15:20:00,149.63,149.95,149.54,149.91,110340.0,145.8321,146.1439,145.7444,146.105,110340.0
2023-01-12 15:30:00,149.93,149.98,149.81,149.94,60139.0,146.1245,146.1732,146.0075,146.1342,60139.0
2023-01-12 15:40:00,149.96,150.07,149.83,149.86,71512.0,146.1537,146.2609,146.027,146.0562,71512.0
2023-01-12 15:50:00,149.87,150.09,149.76,149.92,282056.0,146.066,146.2804,145.9588,146.1147,282056.0
2023-01-13 09:30:00,149.91,150.57,148.52,149.03,111834.0,146.105,146.7482,144.7502,145.2473,111834.0
2023-01-13 09:40:00,149.03,149.51,148.26,148.36,97896.0,145.2473,145.7151,144.4968,144.5943,97896.0
2023-01-13 09:50:00,148.36,149.05,148.36,148.9,94488.0,144.5943,145.2668,144.5943,145.1206,94488.0
2023-01-13 10:00:00,148.85,150.02,148.82,149.94,49728.0,145.0719,146.2122,145.0426,146.1342,49728.0
2023-01-13 10:10:00,149.96,150.15,149.59,149.7,54087.0,146.1537,146.3389,145.7931,145.9003,54087.0
2023-01-13 10:20:00,149.76,149.82,148.89,148.89,95445.0,145.9588,146.0172,145.1109,145.1109,95445.0
2023-01-13 10:30:00,148.89,149.27,148.7,149.27,86271.0,145.1109,145.4812,144.9257,145.4812,86271.0
2023-01-13 10:40:00,149.28,149.38,148.97,149.36,50294.0,145.491,145.5884,145.1888,145.5689,50294.0
2023-01-13 10:50:00,149.42,149.63,149.22,149.52,35451.0,145.6274,145.8321,145.4325,145.7249,35451.0
2023-01-13 11:00:00,149.5,149.83,149.34,149.7,23592.0,145.7054,146.027,145.5494,145.9003,23592.0
2023-01-13 11:10:00,149.64,149.74,149.32,149.59,34665.0,145.8418,145.9393,145.5299,145.7931,34665.0
2023-01-13 11:20:00,149.57,149.63,149.28,149.35,26514.0,145.7736,145.8321,145.491,145.5592,26514.0
2023-01-13 11:30:00,149.32,149.32,148.78,148.97,41752.0,145.5299,145.5299,145.0036,145.1888,41752.0
2023-01-13 11:40:00,149.03,149.17,148.9,149.05,25015.0,145.2473,145.3837,145.1206,145.2668,25015.0
2023-01-13 11:50:00,149.05,149.2,148.75,148.76,27172.0,145.2668,145.413,144.9744,144.9841,27172.0
2023-01-13 12:00:00,148.76,148.97,148.63,148.88,22286.0,144.9841,145.1888,144.8574,145.1011,22286.0
2023-01-13 12:10:00,148.89,149.08,148.89,149.08,43080.0,145.1109,145.296,145.1109,145.296,43080.0
2023-01-13 12:20:00,149.05,149.13,148.74,148.91,31384.0,145.2668,145.3448,144.9647,145.1303,31384.0
2023-01-13 12:30:00,148.93,149.24,148.85,149.21,44969.0,145.1498,145.452,145.0719,145.4227,44969.0
2023-01-13 12:40:00,149.22,149.24,148.96,149.05,26910.0,145.4325,145.452,145.1791,145.2668,26910.0
2023-01-13 12:50:00,149.03,149.17,148.95,149.17,45064.0,145.2473,145.3837,145.1693,145.3837,45064.0
2023-01-13 13:00:00,149.16,149.2,148.77,148.82,31995.0,145.374,145.413,144.9939,145.0426,31995.0
2023-01-13 13:10:00,148.83,148.97,148.61,148.61,26581.0,145.0524,145.1888,144.838,144.838,26581.0
2023-01-13 13:20:00,148.61,148.68,148.5,148.52,29555.0,144.838,144.9062,144.7307,144.7502,29555.0
2023-01-13 13:30:00,148.51,148.82,148.43,148.81,51572.0,144.7405,145.0426,144.6625,145.0329,51572.0
2023-01-13 13:40:00,148.81,148.97,148.74,148.93,40932.0,145.0329,145.1888,144.9647,145.1498,40932.0
2023-01-13 13:50:00,148.9,148.9,148.54,148.56,31576.0,145.1206,145.1206,144.7697,144.7892,31576.0
2023-01-13 14:00:00,148.58,148.78,148.58,148.75,44531.0,144.8087,145.0036,144.8087,144.9744,44531.0
2023-01-13 14:10:00,148.75,148.85,148.65,148.71,33833.0,144.9744,145.0719,144.8769,144.9354,33833.0
2023-01-13 14:20:00,148.7,148.86,148.65,148.83,41120.0,144.9257,145.0816,144.8769,145.0524,41120.0
2023-01-13 14:30:00,148.84,149.05,148.78,149.05,33621.0,145.0621,145.2668,145.0036,145.2668,33621.0
2023-01-13 14:40:00,149.02,149.05,148.82,149.04,64179.0,145.2376,145.2668,145.0426,145.257,64179.0
2023-01-13 14:50:00,149.03,149.35,148.99,149.32,49943.0,145.2473,145.5592,145.2083,145.5299,49943.0
2023-01-13 15:00:00,149.31,149.54,149.27,149.54,49515.0,145.5202,145.7444,145.4812,145.7444,49515.0
2023-01-13 15:10:00,149.54,149.59,149.25,149.44,107464.0,145.7444,145.7931,145.4617,145.6469,107464.0
2023-01-13 15:20:00,149.46,149.64,149.38,149.49,75505.0,145.6664,145.8418,145.5884,145.6956,75505.0
2023-01-13 15:30:00,149.5,149.57,149.36,149.5,98015.0,145.7054,145.7736,145.5689,145.7054,98015.0
2023-01-13 15:40:00,149.5,149.74,149.47,149.57,112704.0,145.7054,145.9393,145.6761,145.7736,112704.0
2023-01-13 15:50:00,149.57,149.69,149.32,149.67,396447.0,145.7736,145.8905,145.5299,145.8711,396447.0
2023-01-17 09:30:00,149.25,149.25,147.26,148.19,191289.0,145.4617,145.4617,143.5222,144.4286,191289.0
2023-01-17 09:40:00,148.19,148.35,148.01,148.27,113106.0,144.4286,144.5846,144.2532,144.5066,113106.0
2023-01-17 09:50:00,148.29,148.49,148.1,148.34,83300.0,144.5261,144.721,144.3409,144.5748,83300.0
2023-01-17 10:00:00,148.33,148.77,148.31,148.63,72118.0,144.5651,144.9939,144.5456,144.8574,72118.0
2023-01-17 10:10:00,148.68,148.74,148.51,148.53,46297.0,144.9062,144.9647,144.7405,144.76,46297.0
2023-01-17 10:20:00,148.54,148.67,148.23,148.31,58836.0,144.7697,144.8964,144.4676,144.5456,58836.0
2023-01-17 10:30:00,148.34,148.34,147.89,147.93,67188.0,144.5748,144.5748,144.1362,144.1752,67188.0
2023-01-17 10:40:00,147.95,147.97,147.29,147.33,66114.0,144.1947,144.2142,143.5515,143.5904,66114.0
2023-01-17 10:50:00,147.31,147.53,147.25,147.35,53493.0,143.571,143.7854,143.5125,143.6099,53493.0
2023-01-17 11:00:00,147.39,147.6,147.3,147.54,40516.0,143.6489,143.8536,143.5612,143.7951,40516.0
2023-01-17 11:10:00,147.56,147.59,147.35,147.37,36080.0,143.8146,143.8438,143.6099,143.6294,36080.0
2023-01-17 11:20:00,147.4,147.8,147.33,147.72,46057.0,143.6587,144.0485,143.5904,143.9705,46057.0
2023-01-17 11:30:00,147.67,147.86,147.53,147.66,29576.0,143.9218,144.107,143.7854,143.9121,29576.0
2023-01-17 11:40:00,147.65,147.67,147.37,147.55,43964.0,143.9023,143.9218,143.6294,143.8049,43964.0
2023-01-17 11:50:00,147.54,147.66,147.49,147.54,34275.0,143.7951,143.9121,143.7464,143.7951,34275.0
2023-01-17 12:00:00,147.5,147.6,147.2,147.23,45625.0,143.7561,143.8536,143.4637,143.493,45625.0
2023-01-17 12:10:00,147.23,147.55,147.21,147.32,33414.0,143.493,143.8049,143.4735,143.5807,33414.0
2023-01-17 12:20:00,147.31,147.33,147.0,147.1,40184.0,143.571,143.5904,143.2688,143.3663,40184.0
2023-01-17 12:30:00,147.07,147.45,147.04,147.39,37752.0,143.337,143.7074,143.3078,143.6489,37752.0
2023-01-17 12:40:00,147.39,147.52,147.3,147.5,34617.0,143.6489,143.7756,143.5612,143.7561,34617.0
2023-01-17 12:50:00,147.49,147.79,147.49,147.79,45553.0,143.7464,144.0388,143.7464,144.0388,45553.0
2023-01-17 13:00:00,147.79,147.85,147.54,147.69,73469.0,144.0388,144.0972,143.7951,143.9413,73469.0
2023-01-17 13:10:00,147.69,147.94,147.6,147.79,59626.0,143.9413,144.185,143.8536,144.0388,59626.0
2023-01-17 13:20:00,147.79,147.87,147.71,147.8,28634.0,144.0388,144.1167,143.9608,144.0485,28634.0
2023-01-17 13:30:00,147.82,148.12,147.82,148.11,32709.0,144.068,144.3604,144.068,144.3506,32709.0
2023-01-17 13:40:00,148.05,148.06,147.66,147.74,24927.0,144.2922,144.3019,143.9121,143.99,24927.0
2023-01-17 13:50:00,147.73,147.84,147.68,147.73,29531.0,143.9803,144.0875,143.9316,143.9803,29531.0
2023-01-17 14:00:00,147.74,147.74,147.59,147.69,31992.0,143.99,143.99,143.8438,143.9413,31992.0
2023-01-17 14:10:00,147.7,147.72,147.34,147.53,49027.0,143.9511,143.9705,143.6002,143.7854,49027.0
2023-01-17 14:20:00,147.55,147.72,147.41,147.69,28375.0,143.8049,143.9705,143.6684,143.9413,28375.0
2023-01-17 14:30:00,147.71,147.83,147.62,147.83,25551.0,143.9608,144.0778,143.8731,144.0778,25551.0
2023-01-17 14:40:00,147.8,148.03,147.73,147.75,28778.0,144.0485,144.2727,143.9803,143.9998,28778.0
2023-01-17 14:50:00,147.75,147.77,147.47,147.47,45257.0,143.9998,144.0193,143.7269,143.7269,45257.0
2023-01-17 15:00:00,147.5,147.58,147.35,147.37,70288.0,143.7561,143.8341,143.6099,143.6294,70288.0
2023-01-17 15:10:00,147.35,147.35,147.17,147.25,58352.0,143.6099,143.6099,143.4345,143.5125,58352.0
2023-01-17 15:20:00,147.25,147.31,147.08,147.22,70450.0,143.5125,143.571,143.3468,143.4832,70450.0
2023-01-17 15:30:00,147.2,147.51,147.09,147.44,99862.0,143.4637,143.7659,143.3565,143.6977,99862.0
2023-01-17 15:40:00,147.44,147.56,147.32,147.38,137160.0,143.6977,143.8146,143.5807,143.6392,137160.0
2023-01-17 15:50:00,147.37,147.37,146.63,146.98,445352.0,143.6294,143.6294,142.9082,143.2493,445352.0
2023-01-18 09:30:00,146.13,146.7,145.5,146.25,196085.0,142.4209,142.9764,141.8069,142.5379,196085.0
2023-01-18 09:40:00,146.28,147.24,146.25,147.19,121247.0,142.5671,143.5027,142.5379,143.454,121247.0
2023-01-18 09:50:00,147.2,147.21,146.66,147.14,126686.0,143.4637,143.4735,142.9375,143.4053,126686.0
2023-01-18 10:00:00,147.15,147.74,146.9,146.9,89150.0,143.415,143.99,143.1714,143.1714,89150.0
2023-01-18 10:10:00,146.86,147.05,146.55,146.67,69235.0,143.1324,143.3176,142.8302,142.9472,69235.0
2023-01-18 10:20:00,146.67,146.9,146.58,146.8,47354.0,142.9472,143.1714,142.8595,143.0739,47354.0
2023-01-18 10:30:00,146.8,146.83,146.5,146.63,50964.0,143.0739,143.1031,142.7815,142.9082,50964.0
2023-01-18 10:40:00,146.67,146.76,146.47,146.63,94973.0,142.9472,143.0349,142.7523,142.9082,94973.0
2023-01-18 10:50:00,146.6,146.85,146.37,146.84,92253.0,142.879,143.1226,142.6548,143.1129,92253.0
2023-01-18 11:00:00,146.82,147.08,146.7,146.9,60393.0,143.0934,143.3468,142.9764,143.1714,60393.0
2023-01-18 11:10:00,146.88,146.88,146.54,146.54,36813.0,143.1519,143.1519,142.8205,142.8205,36813.0
2023-01-18 11:20:00,146.53,146.8,146.46,146.73,35628.0,142.8108,143.0739,142.7425,143.0057,35628.0
2023-01-18 11:30:00,146.64,146.71,146.43,146.5,61760.0,142.918,142.9862,142.7133,142.7815,61760.0
2023-01-18 11:40:00,146.51,146.71,146.44,146.71,52719.0,142.7913,142.9862,142.723,142.9862,52719.0
2023-01-18 11:50:00,146.72,146.87,146.64,146.81,29343.0,142.9959,143.1421,142.918,143.0836,29343.0
2023-01-18 12:00:00,146.81,147.03,146.63,146.71,43985.0,143.0836,143.2981,142.9082,142.9862,43985.0
2023-01-18 12:10:00,146.71,146.93,146.46,146.46,38164.0,142.9862,143.2006,142.7425,142.7425,38164.0
2023-01-18 12:20:00,146.47,146.47,146.16,146.25,29669.0,142.7523,142.7523,142.4501,142.5379,29669.0
2023-01-18 12:30:00,146.23,146.55,146.2,146.4,18774.0,142.5184,142.8302,142.4891,142.6841,18774.0
2023-01-18 12:40:00,146.37,146.59,146.37,146.52,23582.0,142.6548,142.8692,142.6548,142.801,23582.0
2023-01-18 12:50:00,146.49,146.6,146.21,146.6,26479.0,142.7718,142.879,142.4989,142.879,26479.0
2023-01-18 13:00:00,146.61,146.7,146.37,146.41,34032.0,142.8887,142.9764,142.6548,142.6938,34032.0
2023-01-18 13:10:00,146.42,146.45,145.93,146.02,61719.0,142.7035,142.7328,142.226,142.3137,61719.0
2023-01-18 13:20:00,146.0,146.19,145.97,146.18,25642.0,142.2942,142.4794,142.265,142.4696,25642.0
2023-01-18 13:30:00,146.17,146.36,146.08,146.33,28618.0,142.4599,142.6451,142.3722,142.6158,28618.0
2023-01-18 13:40:00,146.32,146.53,146.26,146.46,31146.0,142.6061,142.8108,142.5476,142.7425,31146.0
2023-01-18 13:50:00,146.46,146.61,146.44,146.47,24256.0,142.7425,142.8887,142.723,142.7523,24256.0
2023-01-18 14:00:00,146.48,146.65,146.41,146.61,32773.0,142.762,142.9277,142.6938,142.8887,32773.0
2023-01-18 14:10:00,146.61,146.72,146.56,146.58,28878.0,142.8887,142.9959,142.84,142.8595,28878.0
2023-01-18 14:20:00,146.6,146.71,146.51,146.64,25612.0,142.879,142.9862,142.7913,142.918,25612.0
2023-01-18 14:30:00,146.61,146.64,146.32,146.39,26212.0,142.8887,142.918,142.6061,142.6743,26212.0
2023-01-18 14:40:00,146.39,146.4,146.18,146.28,38115.0,142.6743,142.6841,142.4696,142.5671,38115.0
2023-01-18 14:50:00,146.3,146.41,146.18,146.29,50403.0,142.5866,142.6938,142.4696,142.5768,50403.0
2023-01-18 15:00:00,146.27,146.37,146.06,146.31,37836.0,142.5574,142.6548,142.3527,142.5963,37836.0
2023-01-18 15:10:00,146.31,146.46,146.28,146.44,35594.0,142.5963,142.7425,142.5671,142.723,35594.0
2023-01-18 15:20:00,146.46,146.53,146.35,146.46,52207.0,142.7425,142.8108,142.6353,142.7425,52207.0
2023-01-18 15:30:00,146.46,146.47,146.25,146.26,88065.0,142.7425,142.7523,142.5379,142.5476,88065.0
2023-01-18 15:40:00,146.27,146.28,146.08,146.14,103246.0,142.5574,142.5671,142.3722,142.4307,103246.0
2023-01-18 15:50:00,146.1,146.13,145.75,145.91,307560.0,142.3917,142.4209,142.0506,142.2065,307560.0
2023-01-19 09:30:00,145.18,145.66,144.8,145.34,121122.0,141.495,141.9628,141.1247,141.651,121122.0
2023-01-19 09:40:00,145.38,145.51,145.0,145.31,83032.0,141.6899,141.8166,141.3196,141.6217,83032.0
2023-01-19 09:50:00,145.35,145.39,145.06,145.19,78500.0,141.6607,141.6997,141.3781,141.5048,78500.0
2023-01-19 10:00:00,145.17,145.42,144.96,145.18,48719.0,141.4853,141.7289,141.2806,141.495,48719.0
2023-01-19 10:10:00,145.13,145.26,144.82,145.03,46802.0,141.4463,141.573,141.1442,141.3488,46802.0
2023-01-19 10:20:00,145.03,145.22,144.99,145.22,55083.0,141.3488,141.534,141.3098,141.534,55083.0
2023-01-19 10:30:00,145.19,145.19,144.49,144.71,45178.0,141.5048,141.5048,140.8225,141.0369,45178.0
2023-01-19 10:40:00,144.74,144.76,144.34,144.35,32513.0,141.0662,141.0857,140.6763,140.6861,32513.0
2023-01-19 10:50:00,144.35,144.52,144.22,144.38,49941.0,140.6861,140.8518,140.5594,140.7153,49941.0
2023-01-19 11:00:00,144.36,144.51,144.16,144.39,65271.0,140.6958,140.842,140.5009,140.7251,65271.0
2023-01-19 11:10:00,144.38,144.53,143.94,143.94,70697.0,140.7153,140.8615,140.2865,140.2865,70697.0
2023-01-19 11:20:00,143.93,144.06,143.66,144.05,80409.0,140.2767,140.4034,140.0136,140.3937,80409.0
2023-01-19 11:30:00,144.05,144.39,144.05,144.38,53439.0,140.3937,140.7251,140.3937,140.7153,53439.0
2023-01-19 11:40:00,144.36,144.56,144.19,144.37,53111.0,140.6958,140.8908,140.5301,140.7056,53111.0
2023-01-19 11:50:00,144.35,144.38,144.22,144.28,20661.0,140.6861,140.7153,140.5594,140.6179,20661.0
2023-01-19 12:00:00,144.28,144.86,144.26,144.76,56353.0,140.6179,141.1831,140.5984,141.0857,56353.0
2023-01-19 12:10:00,144.7,145.06,144.7,144.97,39727.0,141.0272,141.3781,141.0272,141.2903,39727.0
2023-01-19 12:20:00,144.95,145.01,144.79,144.83,17737.0,141.2709,141.3293,141.1149,141.1539,17737.0
2023-01-19 12:30:00,144.83,144.84,144.64,144.77,41655.0,141.1539,141.1636,140.9687,141.0954,41655.0
2023-01-19 12:40:00,144.77,144.8,144.56,144.67,36624.0,141.0954,141.1247,140.8908,140.998,36624.0
2023-01-19 12:50:00,144.67,144.8,144.51,144.8,57959.0,140.998,141.1247,140.842,141.1247,57959.0
2023-01-19 13:00:00,144.83,144.99,144.72,144.78,54099.0,141.1539,141.3098,141.0467,141.1052,54099.0
2023-01-19 13:10:00,144.77,145.11,144.76,145.02,55113.0,141.0954,141.4268,141.0857,141.3391,55113.0
2023-01-19 13:20:00,145.05,145.19,144.76,144.84,30863.0,141.3683,141.5048,141.0857,141.1636,30863.0
2023-01-19 13:30:00,144.87,145.03,144.87,144.97,38902.0,141.1929,141.3488,141.1929,141.2903,38902.0
2023-01-19 13:40:00,144.98,145.13,144.94,145.02,43682.0,141.3001,141.4463,141.2611,141.3391,43682.0
2023-01-19 13:50:00,145.02,145.07,144.88,145.06,43935.0,141.3391,141.3878,141.2026,141.3781,43935.0
2023-01-19 14:00:00,145.07,145.16,144.9,144.95,40293.0,141.3878,141.4755,141.2221,141.2709,40293.0
2023-01-19 14:10:00,144.94,145.31,144.91,145.17,62560.0,141.2611,141.6217,141.2319,141.4853,62560.0
2023-01-19 14:20:00,145.13,145.27,144.95,145.26,69162.0,141.4463,141.5827,141.2709,141.573,69162.0
2023-01-19 14:30:00,145.28,145.43,145.2,145.3,34635.0,141.5925,141.7387,141.5145,141.612,34635.0
2023-01-19 14:40:00,145.29,145.66,145.27,145.52,45768.0,141.6022,141.9628,141.5827,141.8264,45768.0
2023-01-19 14:50:00,145.52,145.67,145.38,145.53,48728.0,141.8264,141.9726,141.6899,141.8361,48728.0
2023-01-19 15:00:00,145.52,145.58,145.41,145.52,42591.0,141.8264,141.8849,141.7192,141.8264,42591.0
2023-01-19 15:10:00,145.52,145.65,145.39,145.51,58313.0,141.8264,141.9531,141.6997,141.8166,58313.0
2023-01-19 15:20:00,145.5,145.63,145.36,145.61,66514.0,141.8069,141.9336,141.6704,141.9141,66514.0
2023-01-19 15:30:00,145.61,145.62,145.37,145.42,61723.0,141.9141,141.9238,141.6802,141.7289,61723.0
2023-01-19 15:40:00,145.44,145.59,145.32,145.53,99762.0,141.7484,141.8946,141.6315,141.8361,99762.0
2023-01-19 15:50:00,145.51,145.63,144.93,145.17,327366.0,141.8166,141.9336,141.2514,141.4853,327366.0
2023-01-20 09:30:00,142.47,144.25,142.39,143.53,686249.0,138.8538,140.5886,138.7758,139.8869,686249.0
2023-01-20 09:40:00,143.56,144.09,143.21,143.28,196375.0,139.9161,140.4327,139.575,139.6432,196375.0
2023-01-20 09:50:00,143.33,144.13,143.29,143.97,107068.0,139.692,140.4717,139.653,140.3157,107068.0
2023-01-20 10:00:00,143.97,144.45,143.79,144.39,104960.0,140.3157,140.7835,140.1403,140.7251,104960.0
2023-01-20 10:10:00,144.36,144.36,144.04,144.19,101377.0,140.6958,140.6958,140.384,140.5301,101377.0
2023-01-20 10:20:00,144.23,144.92,144.23,144.91,62610.0,140.5691,141.2416,140.5691,141.2319,62610.0
2023-01-20 10:30:00,144.91,144.97,144.62,144.69,68236.0,141.2319,141.2903,140.9492,141.0175,68236.0
2023-01-20 10:40:00,144.69,144.7,144.19,144.37,88385.0,141.0175,141.0272,140.5301,140.7056,88385.0
2023-01-20 10:50:00,144.34,144.75,144.29,144.69,49020.0,140.6763,141.0759,140.6276,141.0175,49020.0
2023-01-20 11:00:00,144.7,145.03,144.7,144.99,53526.0,141.0272,141.3488,141.0272,141.3098,53526.0
2023-01-20 11:10:00,144.99,145.04,144.8,144.94,57062.0,141.3098,141.3586,141.1247,141.2611,57062.0
2023-01-20 11:20:00,144.95,144.96,144.66,144.75,43379.0,141.2709,141.2806,140.9882,141.0759,43379.0
2023-01-20 11:30:00,144.75,144.77,144.25,144.35,51104.0,141.0759,141.0954,140.5886,140.6861,51104.0
2023-01-20 11:40:00,144.34,144.53,144.29,144.36,39154.0,140.6763,140.8615,140.6276,140.6958,39154.0
2023-01-20 11:50:00,144.37,144.67,144.36,144.64,33738.0,140.7056,140.998,140.6958,140.9687,33738.0
2023-01-20 12:00:00,144.67,144.86,144.66,144.74,24759.0,140.998,141.1831,140.9882,141.0662,24759.0
2023-01-20 12:10:00,144.74,144.95,144.7,144.91,31335.0,141.0662,141.2709,141.0272,141.2319,31335.0
2023-01-20 12:20:00,144.87,145.02,144.82,144.94,25054.0,141.1929,141.3391,141.1442,141.2611,25054.0
2023-01-20 12:30:00,144.94,145.03,144.9,145.02,27455.0,141.2611,141.3488,141.2221,141.3391,27455.0
2023-01-20 12:40:00,145.02,145.03,144.91,144.96,27349.0,141.3391,141.3488,141.2319,141.2806,27349.0
2023-01-20 12:50:00,144.96,145.07,144.95,145.01,31918.0,141.2806,141.3878,141.2709,141.3293,31918.0
2023-01-20 13:00:00,145.02,145.16,144.99,145.02,36515.0,141.3391,141.4755,141.3098,141.3391,36515.0
2023-01-20 13:10:00,145.03,145.1,144.68,144.7,53115.0,141.3488,141.417,141.0077,141.0272,53115.0
2023-01-20 13:20:00,144.67,144.67,144.46,144.58,46387.0,140.998,140.998,140.7933,140.9102,46387.0
2023-01-20 13:30:00,144.6,145.0,144.58,144.78,67049.0,140.9297,141.3196,140.9102,141.1052,67049.0
2023-01-20 13:40:00,144.79,144.93,144.61,144.87,51809.0,141.1149,141.2514,140.9395,141.1929,51809.0
2023-01-20 13:50:00,144.88,145.02,144.7,144.89,68064.0,141.2026,141.3391,141.0272,141.2124,68064.0
2023-01-20 14:00:00,144.9,145.09,144.78,145.03,44251.0,141.2221,141.4073,141.1052,141.3488,44251.0
2023-01-20 14:10:00,145.03,145.22,145.03,145.16,53916.0,141.3488,141.534,141.3488,141.4755,53916.0
2023-01-20 14:20:00,145.16,145.46,145.15,145.45,44174.0,141.4755,141.7679,141.4658,141.7582,44174.0
2023-01-20 14:30:00,145.44,145.51,144.86,144.94,108684.0,141.7484,141.8166,141.1831,141.2611,108684.0
2023-01-20 14:40:00,144.94,145.11,144.91,145.09,57272.0,141.2611,141.4268,141.2319,141.4073,57272.0
2023-01-20 14:50:00,145.09,145.09,144.92,145.03,48491.0,141.4073,141.4073,141.2416,141.3488,48491.0
2023-01-20 15:00:00,145.02,145.37,145.02,145.3,50629.0,141.3391,141.6802,141.3391,141.612,50629.0
2023-01-20 15:10:00,145.28,145.42,145.14,145.39,82095.0,141.5925,141.7289,141.456,141.6997,82095.0
2023-01-20 15:20:00,145.38,145.38,145.03,145.16,85107.0,141.6899,141.6899,141.3488,141.4755,85107.0
2023-01-20 15:30:00,145.14,145.18,144.89,145.04,125114.0,141.456,141.495,141.2124,141.3586,125114.0
2023-01-20 15:40:00,145.04,145.19,144.96,145.19,141723.0,141.3586,141.5048,141.2806,141.5048,141723.0
2023-01-20 15:50:00,145.17,145.26,144.86,145.06,415641.0,141.4853,141.573,141.1831,141.3781,415641.0
2023-01-23 09:30:00,145.65,145.76,144.97,145.29,88114.0,141.9531,142.0603,141.2903,141.6022,88114.0
2023-01-23 09:40:00,145.3,145.34,144.96,145.12,58824.0,141.612,141.651,141.2806,141.4365,58824.0
2023-01-23 09:50:00,145.18,145.33,144.91,145.04,57351.0,141.495,141.6412,141.2319,141.3586,57351.0
2023-01-23 10:00:00,145.03,145.34,144.9,144.96,71599.0,141.3488,141.651,141.2221,141.2806,71599.0
2023-01-23 10:10:00,144.96,145.44,144.96,145.4,49693.0,141.2806,141.7484,141.2806,141.7094,49693.0
2023-01-23 10:20:00,145.4,145.46,145.08,145.24,56996.0,141.7094,141.7679,141.3976,141.5535,56996.0
2023-01-23 10:30:00,145.27,145.33,144.94,145.01,61260.0,141.5827,141.6412,141.2611,141.3293,61260.0
2023-01-23 10:40:00,145.02,145.02,144.34,144.84,95918.0,141.3391,141.3391,140.6763,141.1636,95918.0
2023-01-23 10:50:00,144.84,144.99,144.73,144.9,101655.0,141.1636,141.3098,141.0564,141.2221,101655.0
2023-01-23 11:00:00,144.91,145.44,144.9,145.13,306886.0,141.2319,141.7484,141.2221,141.4463,306886.0
2023-01-23 11:10:00,145.11,145.28,144.75,145.0,56346.0,141.4268,141.5925,141.0759,141.3196,56346.0
2023-01-23 11:20:00,145.0,145.24,144.36,144.36,65066.0,141.3196,141.5535,140.6958,140.6958,65066.0
2023-01-23 11:30:00,144.35,144.4,143.85,143.91,70041.0,140.6861,140.7348,140.1988,140.2573,70041.0
2023-01-23 11:40:00,143.92,144.45,143.92,144.35,59331.0,140.267,140.7835,140.267,140.6861,59331.0
2023-01-23 11:50:00,144.37,144.49,144.11,144.45,69259.0,140.7056,140.8225,140.4522,140.7835,69259.0
2023-01-23 12:00:00,144.48,144.94,144.47,144.85,48537.0,140.8128,141.2611,140.803,141.1734,48537.0
2023-01-23 12:10:00,144.83,145.26,144.82,145.24,49671.0,141.1539,141.573,141.1442,141.5535,49671.0
2023-01-23 12:20:00,145.23,145.5,145.17,145.19,50432.0,141.5437,141.8069,141.4853,141.5048,50432.0
2023-01-23 12:30:00,145.18,145.26,145.06,145.24,30291.0,141.495,141.573,141.3781,141.5535,30291.0
2023-01-23 12:40:00,145.24,145.36,145.19,145.35,33878.0,141.5535,141.6704,141.5048,141.6607,33878.0
2023-01-23 12:50:00,145.34,145.4,145.16,145.34,84782.0,141.651,141.7094,141.4755,141.651,84782.0
2023-01-23 13:00:00,145.32,145.57,145.21,145.36,33153.0,141.6315,141.8751,141.5243,141.6704,33153.0
2023-01-23 13:10:00,145.42,145.56,145.22,145.49,30568.0,141.7289,141.8654,141.534,141.7971,30568.0
2023-01-23 13:20:00,145.53,145.83,145.53,145.82,102076.0,141.8361,142.1285,141.8361,142.1188,102076.0
2023-01-23 13:30:00,145.81,145.83,145.6,145.61,69136.0,142.109,142.1285,141.9044,141.9141,69136.0
2023-01-23 13:40:00,145.62,145.7,145.41,145.44,76078.0,141.9238,142.0018,141.7192,141.7484,76078.0
2023-01-23 13:50:00,145.45,145.54,145.28,145.5,73691.0,141.7582,141.8459,141.5925,141.8069,73691.0
2023-01-23 14:00:00,145.5,145.56,145.29,145.51,68847.0,141.8069,141.8654,141.6022,141.8166,68847.0
2023-01-23 14:10:00,145.53,145.6,145.2,145.29,74673.0,141.8361,141.9044,141.5145,141.6022,74673.0
2023-01-23 14:20:00,145.32,145.45,144.89,144.95,53004.0,141.6315,141.7582,141.2124,141.2709,53004.0
2023-01-23 14:30:00,144.93,144.96,144.67,144.78,47569.0,141.2514,141.2806,140.998,141.1052,47569.0
2023-01-23 14:40:00,144.8,144.8,144.21,144.34,50289.0,141.1247,141.1247,140.5496,140.6763,50289.0
2023-01-23 14:50:00,144.34,144.4,143.92,144.07,69331.0,140.6763,140.7348,140.267,140.4132,69331.0
2023-01-23 15:00:00,144.07,144.2,143.92,144.0,51517.0,140.4132,140.5399,140.267,140.345,51517.0
2023-01-23 15:10:00,143.99,144.31,143.85,144.16,115532.0,140.3352,140.6471,140.1988,140.5009,115532.0
2023-01-23 15:20:00,144.15,144.46,144.11,144.38,97496.0,140.4912,140.7933,140.4522,140.7153,97496.0
2023-01-23 15:30:00,144.39,144.59,144.29,144.58,97228.0,140.7251,140.92,140.6276,140.9102,97228.0
2023-01-23 15:40:00,144.59,144.7,144.41,144.63,140951.0,140.92,141.0272,140.7446,140.959,140951.0
2023-01-23 15:50:00,144.66,144.79,144.25,144.37,390003.0,140.9882,141.1149,140.5886,140.7056,390003.0
2023-01-24 09:30:00,143.86,144.56,143.01,144.5,111691.0,140.2085,140.8908,139.3801,140.8323,111691.0
2023-01-24 09:40:00,144.57,145.43,144.57,144.9,88105.0,140.9005,141.7387,140.9005,141.2221,88105.0
2023-01-24 09:50:00,144.9,145.16,144.68,145.01,72113.0,141.2221,141.4755,141.0077,141.3293,72113.0
2023-01-24 10:00:00,145.01,145.21,144.85,144.93,55964.0,141.3293,141.5243,141.1734,141.2514,55964.0
2023-01-24 10:10:00,144.89,145.71,144.72,145.57,61899.0,141.2124,142.0116,141.0467,141.8751,61899.0
2023-01-24 10:20:00,145.56,145.78,145.28,145.76,54512.0,141.8654,142.0798,141.5925,142.0603,54512.0
2023-01-24 10:30:00,145.78,145.98,145.62,145.83,46742.0,142.0798,142.2747,141.9238,142.1285,46742.0
2023-01-24 10:40:00,145.88,146.54,145.86,146.52,89606.0,142.1773,142.8205,142.1578,142.801,89606.0
2023-01-24 10:50:00,146.5,146.53,145.92,146.01,55655.0,142.7815,142.8108,142.2162,142.304,55655.0
2023-01-24 11:00:00,146.03,146.03,145.75,145.92,79263.0,142.3234,142.3234,142.0506,142.2162,79263.0
2023-01-24 11:10:00,145.92,146.18,145.86,145.86,75504.0,142.2162,142.4696,142.1578,142.1578,75504.0
2023-01-24 11:20:00,145.85,145.85,145.13,145.39,46948.0,142.148,142.148,141.4463,141.6997,46948.0
2023-01-24 11:30:00,145.39,145.42,144.74,144.81,67935.0,141.6997,141.7289,141.0662,141.1344,67935.0
2023-01-24 11:40:00,144.87,145.2,144.73,145.15,46906.0,141.1929,141.5145,141.0564,141.4658,46906.0
2023-01-24 11:50:00,145.19,145.35,145.16,145.31,48430.0,141.5048,141.6607,141.4755,141.6217,48430.0
2023-01-24 12:00:00,145.31,145.33,145.0,145.19,46973.0,141.6217,141.6412,141.3196,141.5048,46973.0
2023-01-24 12:10:00,145.19,145.48,145.19,145.39,31004.0,141.5048,141.7874,141.5048,141.6997,31004.0
2023-01-24 12:20:00,145.39,145.4,144.97,145.03,32977.0,141.6997,141.7094,141.2903,141.3488,32977.0
2023-01-24 12:30:00,145.05,145.29,145.0,145.25,27372.0,141.3683,141.6022,141.3196,141.5632,27372.0
2023-01-24 12:40:00,145.23,145.24,145.05,145.13,24646.0,141.5437,141.5535,141.3683,141.4463,24646.0
2023-01-24 12:50:00,145.15,145.31,145.1,145.27,28847.0,141.4658,141.6217,141.417,141.5827,28847.0
2023-01-24 13:00:00,145.27,145.38,145.14,145.31,18093.0,141.5827,141.6899,141.456,141.6217,18093.0
2023-01-24 13:10:00,145.32,145.5,145.16,145.45,28327.0,141.6315,141.8069,141.4755,141.7582,28327.0
2023-01-24 13:20:00,145.44,145.56,145.35,145.46,34187.0,141.7484,141.8654,141.6607,141.7679,34187.0
2023-01-24 13:30:00,145.46,145.55,145.4,145.49,31285.0,141.7679,141.8556,141.7094,141.7971,31285.0
2023-01-24 13:40:00,145.48,145.72,145.47,145.69,36420.0,141.7874,142.0213,141.7777,141.9921,36420.0
2023-01-24 13:50:00,145.66,145.85,145.48,145.77,39688.0,141.9628,142.148,141.7874,142.07,39688.0
2023-01-24 14:00:00,145.79,145.79,145.47,145.49,37962.0,142.0895,142.0895,141.7777,141.7971,37962.0
2023-01-24 14:10:00,145.48,145.68,145.47,145.53,30974.0,141.7874,141.9823,141.7777,141.8361,30974.0
2023-01-24 14:20:00,145.51,145.85,145.51,145.82,37208.0,141.8166,142.148,141.8166,142.1188,37208.0
2023-01-24 14:30:00,145.86,145.9,145.7,145.79,26013.0,142.1578,142.1967,142.0018,142.0895,26013.0
2023-01-24 14:40:00,145.79,145.87,145.7,145.7,30073.0,142.0895,142.1675,142.0018,142.0018,30073.0
2023-01-24 14:50:00,145.72,145.99,145.69,145.88,27096.0,142.0213,142.2845,141.9921,142.1773,27096.0
2023-01-24 15:00:00,145.9,145.95,145.7,145.73,37430.0,142.1967,142.2455,142.0018,142.0311,37430.0
2023-01-24 15:10:00,145.73,145.81,145.62,145.64,72659.0,142.0311,142.109,141.9238,141.9433,72659.0
2023-01-24 15:20:00,145.64,145.91,145.64,145.85,64775.0,141.9433,142.2065,141.9433,142.148,64775.0
2023-01-24 15:30:00,145.85,145.92,145.71,145.83,69699.0,142.148,142.2162,142.0116,142.1285,69699.0
2023-01-24 15:40:00,145.83,145.93,145.58,145.88,98655.0,142.1285,142.226,141.8849,142.1773,98655.0
2023-01-24 15:50:00,145.88,145.92,145.61,145.85,267869.0,142.1773,142.2162,141.9141,142.148,267869.0
2023-01-25 09:30:00,145.72,146.32,145.2,145.9,173687.0,142.0213,142.6061,141.5145,142.1967,173687.0
2023-01-25 09:40:00,145.87,146.24,145.79,145.79,87309.0,142.1675,142.5281,142.0895,142.0895,87309.0
2023-01-25 09:50:00,145.77,146.74,145.76,146.4,114278.0,142.07,143.0154,142.0603,142.6841,114278.0
2023-01-25 10:00:00,146.33,147.1,146.33,146.97,196591.0,142.6158,143.3663,142.6158,143.2396,196591.0
2023-01-25 10:10:00,146.99,147.55,146.94,147.29,173082.0,143.2591,143.8049,143.2103,143.5515,173082.0
2023-01-25 10:20:00,147.28,147.48,147.03,147.23,57153.0,143.5417,143.7366,143.2981,143.493,57153.0
2023-01-25 10:30:00,147.19,147.47,147.04,147.11,84219.0,143.454,143.7269,143.3078,143.376,84219.0
2023-01-25 10:40:00,147.09,147.42,147.06,147.39,88747.0,143.3565,143.6782,143.3273,143.6489,88747.0
2023-01-25 10:50:00,147.39,147.75,147.22,147.66,87004.0,143.6489,143.9998,143.4832,143.9121,87004.0
2023-01-25 11:00:00,147.64,147.65,146.88,146.94,48485.0,143.8926,143.9023,143.1519,143.2103,48485.0
2023-01-25 11:10:00,146.93,147.28,146.88,147.21,50281.0,143.2006,143.5417,143.1519,143.4735,50281.0
2023-01-25 11:20:00,147.22,147.51,147.1,147.44,46419.0,143.4832,143.7659,143.3663,143.6977,46419.0
2023-01-25 11:30:00,147.46,147.6,147.32,147.45,55167.0,143.7171,143.8536,143.5807,143.7074,55167.0
2023-01-25 11:40:00,147.42,147.5,147.35,147.37,25832.0,143.6782,143.7561,143.6099,143.6294,25832.0
2023-01-25 11:50:00,147.38,147.56,147.3,147.39,64491.0,143.6392,143.8146,143.5612,143.6489,64491.0
2023-01-25 12:00:00,147.43,147.72,147.43,147.62,28867.0,143.6879,143.9705,143.6879,143.8731,28867.0
2023-01-25 12:10:00,147.65,147.77,147.56,147.76,41140.0,143.9023,144.0193,143.8146,144.0095,41140.0
2023-01-25 12:20:00,147.76,147.92,147.59,147.65,35743.0,144.0095,144.1655,143.8438,143.9023,35743.0
2023-01-25 12:30:00,147.67,147.75,147.42,147.47,32215.0,143.9218,143.9998,143.6782,143.7269,32215.0
2023-01-25 12:40:00,147.46,147.62,147.4,147.49,36401.0,143.7171,143.8731,143.6587,143.7464,36401.0
2023-01-25 12:50:00,147.5,147.62,147.5,147.58,23293.0,143.7561,143.8731,143.7561,143.8341,23293.0
2023-01-25 13:00:00,147.58,147.69,147.45,147.68,36795.0,143.8341,143.9413,143.7074,143.9316,36795.0
2023-01-25 13:10:00,147.69,148.13,147.69,148.11,32278.0,143.9413,144.3701,143.9413,144.3506,32278.0
2023-01-25 13:20:00,148.13,148.22,147.95,147.95,26055.0,144.3701,144.4579,144.1947,144.1947,26055.0
2023-01-25 13:30:00,147.96,148.01,147.75,147.89,35303.0,144.2045,144.2532,143.9998,144.1362,35303.0
2023-01-25 13:40:00,147.91,148.02,147.86,148.02,27213.0,144.1557,144.2629,144.107,144.2629,27213.0
2023-01-25 13:50:00,148.02,148.02,147.83,147.87,34063.0,144.2629,144.2629,144.0778,144.1167,34063.0
2023-01-25 14:00:00,147.87,147.92,147.75,147.81,34640.0,144.1167,144.1655,143.9998,144.0583,34640.0
2023-01-25 14:10:00,147.81,148.25,147.81,148.15,38255.0,144.0583,144.4871,144.0583,144.3896,38255.0
2023-01-25 14:20:00,148.15,148.15,147.89,148.0,33890.0,144.3896,144.3896,144.1362,144.2434,33890.0
2023-01-25 14:30:00,148.03,148.14,147.96,148.09,39506.0,144.2727,144.3799,144.2045,144.3312,39506.0
2023-01-25 14:40:00,148.1,148.24,148.01,148.22,48101.0,144.3409,144.4773,144.2532,144.4579,48101.0
2023-01-25 14:50:00,148.24,148.32,148.18,148.25,34243.0,144.4773,144.5553,144.4189,144.4871,34243.0
2023-01-25 15:00:00,148.25,148.54,148.25,148.48,46251.0,144.4871,144.7697,144.4871,144.7113,46251.0
2023-01-25 15:10:00,148.47,148.5,148.24,148.4,46801.0,144.7015,144.7307,144.4773,144.6333,46801.0
2023-01-25 15:20:00,148.39,148.47,148.27,148.47,69138.0,144.6235,144.7015,144.5066,144.7015,69138.0
2023-01-25 15:30:00,148.46,148.5,148.09,148.2,74992.0,144.6918,144.7307,144.3312,144.4384,74992.0
2023-01-25 15:40:00,148.2,148.21,147.94,148.0,116555.0,144.4384,144.4481,144.185,144.2434,116555.0
2023-01-25 15:50:00,147.99,148.1,147.71,148.09,332879.0,144.2337,144.3409,143.9608,144.3312,332879.0
2023-01-26 09:30:00,148.32,148.48,147.49,148.48,91271.0,144.5553,144.7113,143.7464,144.7113,91271.0
2023-01-26 09:40:00,148.5,148.78,148.33,148.73,60820.0,144.7307,145.0036,144.5651,144.9549,60820.0
2023-01-26 09:50:00,148.75,148.88,148.48,148.84,74438.0,144.9744,145.1011,144.7113,145.0621,74438.0
2023-01-26 10:00:00,148.85,149.1,148.49,148.81,111765.0,145.0719,145.3155,144.721,145.0329,111765.0
2023-01-26 10:10:00,148.83,149.19,148.82,148.9,54449.0,145.0524,145.4032,145.0426,145.1206,54449.0
2023-01-26 10:20:00,148.94,149.04,148.59,148.71,63688.0,145.1596,145.257,144.8185,144.9354,63688.0
2023-01-26 10:30:00,148.68,148.86,148.41,148.41,54295.0,144.9062,145.0816,144.643,144.643,54295.0
2023-01-26 10:40:00,148.41,148.56,148.28,148.37,46845.0,144.643,144.7892,144.5163,144.604,46845.0
2023-01-26 10:50:00,148.37,148.41,147.81,147.86,51539.0,144.604,144.643,144.0583,144.107,51539.0
2023-01-26 11:00:00,147.91,148.13,147.8,148.03,50383.0,144.1557,144.3701,144.0485,144.2727,50383.0
2023-01-26 11:10:00,148.03,148.19,147.95,147.97,25016.0,144.2727,144.4286,144.1947,144.2142,25016.0
2023-01-26 11:20:00,147.97,147.99,147.61,147.95,40466.0,144.2142,144.2337,143.8633,144.1947,40466.0
2023-01-26 11:30:00,147.94,148.22,147.93,148.04,54056.0,144.185,144.4579,144.1752,144.2824,54056.0
2023-01-26 11:40:00,148.03,148.11,147.94,148.08,41377.0,144.2727,144.3506,144.185,144.3214,41377.0
2023-01-26 11:50:00,148.07,148.15,147.88,148.05,32819.0,144.3117,144.3896,144.1265,144.2922,32819.0
2023-01-26 12:00:00,148.05,148.27,147.99,148.27,31748.0,144.2922,144.5066,144.2337,144.5066,31748.0
2023-01-26 12:10:00,148.26,148.39,148.21,148.3,32761.0,144.4968,144.6235,144.4481,144.5358,32761.0
2023-01-26 12:20:00,148.3,148.46,148.29,148.43,25840.0,144.5358,144.6918,144.5261,144.6625,25840.0
2023-01-26 12:30:00,148.39,148.52,148.39,148.48,14561.0,144.6235,144.7502,144.6235,144.7113,14561.0
2023-01-26 12:40:00,148.51,148.54,148.33,148.37,19138.0,144.7405,144.7697,144.5651,144.604,19138.0
2023-01-26 12:50:00,148.37,148.53,148.36,148.45,24725.0,144.604,144.76,144.5943,144.682,24725.0
2023-01-26 13:00:00,148.43,148.55,148.36,148.38,19568.0,144.6625,144.7795,144.5943,144.6138,19568.0
2023-01-26 13:10:00,148.38,148.61,148.38,148.52,19906.0,144.6138,144.838,144.6138,144.7502,19906.0
2023-01-26 13:20:00,148.52,148.67,148.46,148.57,21524.0,144.7502,144.8964,144.6918,144.799,21524.0
2023-01-26 13:30:00,148.59,149.02,148.59,149.02,21465.0,144.8185,145.2376,144.8185,145.2376,21465.0
2023-01-26 13:40:00,149.01,149.15,148.93,148.98,27992.0,145.2278,145.3643,145.1498,145.1986,27992.0
2023-01-26 13:50:00,148.97,148.98,148.68,148.76,18109.0,145.1888,145.1986,144.9062,144.9841,18109.0
2023-01-26 14:00:00,148.75,148.81,148.63,148.79,22300.0,144.9744,145.0329,144.8574,145.0134,22300.0
2023-01-26 14:10:00,148.78,148.82,148.51,148.56,19864.0,145.0036,145.0426,144.7405,144.7892,19864.0
2023-01-26 14:20:00,148.57,148.69,148.42,148.43,20961.0,144.799,144.9159,144.6528,144.6625,20961.0
2023-01-26 14:30:00,148.45,148.59,148.41,148.42,32017.0,144.682,144.8185,144.643,144.6528,32017.0
2023-01-26 14:40:00,148.42,148.58,148.41,148.47,71120.0,144.6528,144.8087,144.643,144.7015,71120.0
2023-01-26 14:50:00,148.46,148.5,148.4,148.49,43563.0,144.6918,144.7307,144.6333,144.721,43563.0
2023-01-26 15:00:00,148.49,148.5,148.37,148.44,36863.0,144.721,144.7307,144.604,144.6723,36863.0
2023-01-26 15:10:00,148.44,148.51,148.4,148.49,48072.0,144.6723,144.7405,144.6333,144.721,48072.0
2023-01-26 15:20:00,148.48,148.9,148.47,148.76,112306.0,144.7113,145.1206,144.7015,144.9841,112306.0
2023-01-26 15:30:00,148.75,148.79,148.67,148.71,57141.0,144.9744,145.0134,144.8964,144.9354,57141.0
2023-01-26 15:40:00,148.7,148.79,148.49,148.61,73490.0,144.9257,145.0134,144.721,144.838,73490.0
2023-01-26 15:50:00,148.6,148.82,148.53,148.65,269722.0,144.8282,145.0426,144.76,144.8769,269722.0
2023-01-27 09:30:00,148.06,148.2,147.24,147.49,90965.0,144.3019,144.4384,143.5027,143.7464,90965.0
2023-01-27 09:40:00,147.5,147.82,147.36,147.6,45579.0,143.7561,144.068,143.6197,143.8536,45579.0
2023-01-27 09:50:00,147.58,147.76,147.5,147.68,50762.0,143.8341,144.0095,143.7561,143.9316,50762.0
2023-01-27 10:00:00,147.73,148.02,147.63,148.0,41677.0,143.9803,144.2629,143.8828,144.2434,41677.0
2023-01-27 10:10:00,148.02,148.17,147.87,147.92,73075.0,144.2629,144.4091,144.1167,144.1655,73075.0
2023-01-27 10:20:00,147.93,147.95,147.48,147.66,44924.0,144.1752,144.1947,143.7366,143.9121,44924.0
2023-01-27 10:30:00,147.65,147.76,147.48,147.55,35423.0,143.9023,144.0095,143.7366,143.8049,35423.0
2023-01-27 10:40:00,147.54,147.57,147.22,147.35,37983.0,143.7951,143.8244,143.4832,143.6099,37983.0
2023-01-27 10:50:00,147.35,147.35,146.97,147.23,37778.0,143.6099,143.6099,143.2396,143.493,37778.0
2023-01-27 11:00:00,147.2,147.25,147.02,147.05,39294.0,143.4637,143.5125,143.2883,143.3176,39294.0
2023-01-27 11:10:00,147.06,147.06,146.87,146.95,61126.0,143.3273,143.3273,143.1421,143.2201,61126.0
2023-01-27 11:20:00,146.95,147.03,146.66,146.75,134209.0,143.2201,143.2981,142.9375,143.0252,134209.0
2023-01-27 11:30:00,146.75,147.32,146.7,147.27,68015.0,143.0252,143.5807,142.9764,143.532,68015.0
2023-01-27 11:40:00,147.31,147.78,147.31,147.64,45525.0,143.571,144.029,143.571,143.8926,45525.0
2023-01-27 11:50:00,147.61,147.62,147.33,147.35,34119.0,143.8633,143.8731,143.5904,143.6099,34119.0
2023-01-27 12:00:00,147.34,147.58,147.22,147.51,40791.0,143.6002,143.8341,143.4832,143.7659,40791.0
2023-01-27 12:10:00,147.5,147.61,147.39,147.53,31299.0,143.7561,143.8633,143.6489,143.7854,31299.0
2023-01-27 12:20:00,147.52,147.53,147.24,147.24,33092.0,143.7756,143.7854,143.5027,143.5027,33092.0
2023-01-27 12:30:00,147.24,147.38,147.1,147.1,27774.0,143.5027,143.6392,143.3663,143.3663,27774.0
2023-01-27 12:40:00,147.07,147.22,147.0,147.2,31903.0,143.337,143.4832,143.2688,143.4637,31903.0
2023-01-27 12:50:00,147.19,147.22,146.95,147.02,19116.0,143.454,143.4832,143.2201,143.2883,19116.0
2023-01-27 13:00:00,147.04,147.07,146.77,146.82,28807.0,143.3078,143.337,143.0447,143.0934,28807.0
2023-01-27 13:10:00,146.8,146.95,146.69,146.74,35601.0,143.0739,143.2201,142.9667,143.0154,35601.0
2023-01-27 13:20:00,146.76,146.83,146.73,146.73,23172.0,143.0349,143.1031,143.0057,143.0057,23172.0
2023-01-27 13:30:00,146.72,146.74,146.47,146.48,30200.0,142.9959,143.0154,142.7523,142.762,30200.0
2023-01-27 13:40:00,146.47,146.48,146.25,146.29,46755.0,142.7523,142.762,142.5379,142.5768,46755.0
2023-01-27 13:50:00,146.31,146.53,146.17,146.48,33589.0,142.5963,142.8108,142.4599,142.762,33589.0
2023-01-27 14:00:00,146.49,146.56,146.42,146.53,29836.0,142.7718,142.84,142.7035,142.8108,29836.0
2023-01-27 14:10:00,146.53,146.64,146.44,146.49,53425.0,142.8108,142.918,142.723,142.7718,53425.0
2023-01-27 14:20:00,146.5,147.05,146.49,147.05,101076.0,142.7815,143.3176,142.7718,143.3176,101076.0
2023-01-27 14:30:00,147.02,147.39,147.02,147.26,41946.0,143.2883,143.6489,143.2883,143.5222,41946.0
2023-01-27 14:40:00,147.33,147.37,147.17,147.2,42665.0,143.5904,143.6294,143.4345,143.4637,42665.0
2023-01-27 14:50:00,147.2,147.25,147.05,147.1,31259.0,143.4637,143.5125,143.3176,143.3663,31259.0
2023-01-27 15:00:00,147.11,147.26,147.05,147.19,51131.0,143.376,143.5222,143.3176,143.454,51131.0
2023-01-27 15:10:00,147.18,147.21,146.89,146.89,64622.0,143.4443,143.4735,143.1616,143.1616,64622.0
2023-01-27 15:20:00,146.9,146.96,146.66,146.95,70891.0,143.1714,143.2298,142.9375,143.2201,70891.0
2023-01-27 15:30:00,146.94,147.03,146.88,146.95,81322.0,143.2103,143.2981,143.1519,143.2201,81322.0
2023-01-27 15:40:00,146.96,147.23,146.95,147.17,179183.0,143.2298,143.493,143.2201,143.4345,179183.0
2023-01-27 15:50:00,147.17,147.19,146.61,146.68,323282.0,143.4345,143.454,142.8887,142.9569,323282.0
2023-01-30 09:30:00,145.89,146.68,145.34,146.59,149619.0,142.187,142.9569,141.651,142.8692,149619.0
2023-01-30 09:40:00,146.56,147.4,146.4,147.35,119652.0,142.84,143.6587,142.6841,143.6099,119652.0
2023-01-30 09:50:00,147.38,147.5,146.95,147.27,58077.0,143.6392,143.7561,143.2201,143.532,58077.0
2023-01-30 10:00:00,147.28,147.52,146.95,147.19,59062.0,143.5417,143.7756,143.2201,143.454,59062.0
2023-01-30 10:10:00,147.2,147.51,147.12,147.37,61785.0,143.4637,143.7659,143.3858,143.6294,61785.0
2023-01-30 10:20:00,147.35,147.88,147.28,147.88,76414.0,143.6099,144.1265,143.5417,144.1265,76414.0
2023-01-30 10:30:00,147.88,147.95,147.4,147.61,51836.0,144.1265,144.1947,143.6587,143.8633,51836.0
2023-01-30 10:40:00,147.62,147.7,147.34,147.46,44063.0,143.8731,143.9511,143.6002,143.7171,44063.0
2023-01-30 10:50:00,147.45,147.46,147.08,147.12,55534.0,143.7074,143.7171,143.3468,143.3858,55534.0
2023-01-30 11:00:00,147.11,147.2,146.94,147.09,36994.0,143.376,143.4637,143.2103,143.3565,36994.0
2023-01-30 11:10:00,147.11,147.36,147.11,147.34,31544.0,143.376,143.6197,143.376,143.6002,31544.0
2023-01-30 11:20:00,147.36,147.36,147.09,147.18,43395.0,143.6197,143.6197,143.3565,143.4443,43395.0
2023-01-30 11:30:00,147.17,147.37,147.05,147.06,31251.0,143.4345,143.6294,143.3176,143.3273,31251.0
2023-01-30 11:40:00,147.07,147.12,146.96,146.99,30429.0,143.337,143.3858,143.2298,143.2591,30429.0
2023-01-30 11:50:00,146.99,147.07,146.65,147.05,36573.0,143.2591,143.337,142.9277,143.3176,36573.0
2023-01-30 12:00:00,147.03,147.28,146.99,147.28,23216.0,143.2981,143.5417,143.2591,143.5417,23216.0
2023-01-30 12:10:00,147.29,147.39,147.16,147.16,25277.0,143.5515,143.6489,143.4248,143.4248,25277.0
2023-01-30 12:20:00,147.14,147.3,147.04,147.1,32299.0,143.4053,143.5612,143.3078,143.3663,32299.0
2023-01-30 12:30:00,147.13,147.13,146.85,146.93,29939.0,143.3955,143.3955,143.1226,143.2006,29939.0
2023-01-30 12:40:00,146.94,147.08,146.8,146.83,48820.0,143.2103,143.3468,143.0739,143.1031,48820.0
2023-01-30 12:50:00,146.82,146.83,146.58,146.65,64716.0,143.0934,143.1031,142.8595,142.9277,64716.0
2023-01-30 13:00:00,146.63,146.73,146.46,146.7,46960.0,142.9082,143.0057,142.7425,142.9764,46960.0
2023-01-30 13:10:00,146.67,147.32,146.61,147.21,40402.0,142.9472,143.5807,142.8887,143.4735,40402.0
2023-01-30 13:20:00,147.21,147.24,147.07,147.12,23517.0,143.4735,143.5027,143.337,143.3858,23517.0
2023-01-30 13:30:00,147.1,147.1,146.85,146.96,34554.0,143.3663,143.3663,143.1226,143.2298,34554.0
2023-01-30 13:40:00,146.97,147.05,146.81,147.0,35455.0,143.2396,143.3176,143.0836,143.2688,35455.0
2023-01-30 13:50:00,146.99,147.07,146.92,146.98,41648.0,143.2591,143.337,143.1909,143.2493,41648.0
2023-01-30 14:00:00,146.93,147.12,146.89,146.89,36608.0,143.2006,143.3858,143.1616,143.1616,36608.0
2023-01-30 14:10:00,146.89,147.01,146.87,146.94,32930.0,143.1616,143.2786,143.1421,143.2103,32930.0
2023-01-30 14:20:00,146.95,147.03,146.8,146.81,23565.0,143.2201,143.2981,143.0739,143.0836,23565.0
2023-01-30 14:30:00,146.79,146.85,146.68,146.7,36858.0,143.0642,143.1226,142.9569,142.9764,36858.0
2023-01-30 14:40:00,146.71,146.77,146.54,146.56,34114.0,142.9862,143.0447,142.8205,142.84,34114.0
2023-01-30 14:50:00,146.55,146.7,146.51,146.66,35589.0,142.8302,142.9764,142.7913,142.9375,35589.0
2023-01-30 15:00:00,146.65,146.78,146.58,146.69,45483.0,142.9277,143.0544,142.8595,142.9667,45483.0
2023-01-30 15:10:00,146.69,146.8,146.61,146.63,43588.0,142.9667,143.0739,142.8887,142.9082,43588.0
2023-01-30 15:20:00,146.64,146.64,146.41,146.46,79667.0,142.918,142.918,142.6938,142.7425,79667.0
2023-01-30 15:30:00,146.46,147.12,146.45,147.12,96284.0,142.7425,143.3858,142.7328,143.3858,96284.0
2023-01-30 15:40:00,147.12,147.19,146.99,147.16,117191.0,143.3858,143.454,143.2591,143.4248,117191.0
2023-01-30 15:50:00,147.16,147.28,146.82,146.99,350520.0,143.4248,143.5417,143.0934,143.2591,350520.0
2023-01-31 09:30:00,147.58,148.32,147.48,147.83,122701.0,143.8341,144.5553,143.7366,144.0778,122701.0
2023-01-31 09:40:00,147.8,148.74,147.68,148.68,59995.0,144.0485,144.9647,143.9316,144.9062,59995.0
2023-01-31 09:50:00,148.68,148.68,147.77,147.78,79975.0,144.9062,144.9062,144.0193,144.029,79975.0
2023-01-31 10:00:00,147.78,148.24,147.77,148.05,72326.0,144.029,144.4773,144.0193,144.2922,72326.0
2023-01-31 10:10:00,148.06,148.82,148.06,148.8,89003.0,144.3019,145.0426,144.3019,145.0231,89003.0
2023-01-31 10:20:00,148.82,149.11,148.73,149.11,71544.0,145.0426,145.3253,144.9549,145.3253,71544.0
2023-01-31 10:30:00,149.16,149.34,149.08,149.12,63214.0,145.374,145.5494,145.296,145.335,63214.0
2023-01-31 10:40:00,149.15,149.44,148.71,148.71,69882.0,145.3643,145.6469,144.9354,144.9354,69882.0
2023-01-31 10:50:00,148.73,148.76,148.15,148.75,118296.0,144.9549,144.9841,144.3896,144.9744,118296.0
2023-01-31 11:00:00,148.78,149.04,148.67,148.7,97676.0,145.0036,145.257,144.8964,144.9257,97676.0
2023-01-31 11:10:00,148.69,148.74,148.34,148.35,64368.0,144.9159,144.9647,144.5748,144.5846,64368.0
2023-01-31 11:20:00,148.35,148.88,148.35,148.78,56329.0,144.5846,145.1011,144.5846,145.0036,56329.0
2023-01-31 11:30:00,148.78,149.15,148.76,148.99,62471.0,145.0036,145.3643,144.9841,145.2083,62471.0
2023-01-31 11:40:00,149.01,149.38,148.99,149.29,76560.0,145.2278,145.5884,145.2083,145.5007,76560.0
2023-01-31 11:50:00,149.28,149.42,149.18,149.18,33383.0,145.491,145.6274,145.3935,145.3935,33383.0
2023-01-31 12:00:00,149.17,149.42,149.12,149.21,55378.0,145.3837,145.6274,145.335,145.4227,55378.0
2023-01-31 12:10:00,149.22,149.61,149.21,149.61,67479.0,145.4325,145.8126,145.4227,145.8126,67479.0
2023-01-31 12:20:00,149.61,149.76,149.47,149.57,48118.0,145.8126,145.9588,145.6761,145.7736,48118.0
2023-01-31 12:30:00,149.56,149.86,149.55,149.81,34285.0,145.7638,146.0562,145.7541,146.0075,34285.0
2023-01-31 12:40:00,149.78,149.97,149.73,149.75,46550.0,145.9783,146.1634,145.9295,145.949,46550.0
2023-01-31 12:50:00,149.76,149.84,149.34,149.41,70519.0,145.9588,146.0367,145.5494,145.6177,70519.0
2023-01-31 13:00:00,149.39,149.66,149.2,149.46,51557.0,145.5982,145.8613,145.413,145.6664,51557.0
2023-01-31 13:10:00,149.43,149.71,149.43,149.55,41174.0,145.6371,145.91,145.6371,145.7541,41174.0
2023-01-31 13:20:00,149.55,149.6,149.32,149.43,39432.0,145.7541,145.8028,145.5299,145.6371,39432.0
2023-01-31 13:30:00,149.45,149.59,149.39,149.5,35474.0,145.6566,145.7931,145.5982,145.7054,35474.0
2023-01-31 13:40:00,149.5,149.55,149.35,149.48,34085.0,145.7054,145.7541,145.5592,145.6859,34085.0
2023-01-31 13:50:00,149.51,149.59,149.39,149.4,55344.0,145.7151,145.7931,145.5982,145.6079,55344.0
2023-01-31 14:00:00,149.39,149.54,149.38,149.48,57972.0,145.5982,145.7444,145.5884,145.6859,57972.0
2023-01-31 14:10:00,149.49,149.53,149.22,149.25,57961.0,145.6956,145.7346,145.4325,145.4617,57961.0
2023-01-31 14:20:00,149.24,149.46,149.17,149.23,72696.0,145.452,145.6664,145.3837,145.4422,72696.0
2023-01-31 14:30:00,149.23,149.24,148.93,148.98,75981.0,145.4422,145.452,145.1498,145.1986,75981.0
2023-01-31 14:40:00,148.98,149.11,148.88,149.11,463129.0,145.1986,145.3253,145.1011,145.3253,463129.0
2023-01-31 14:50:00,149.11,149.2,148.93,148.97,240839.0,145.3253,145.413,145.1498,145.1888,240839.0
2023-01-31 15:00:00,148.96,149.09,148.93,149.04,51142.0,145.1791,145.3058,145.1498,145.257,51142.0
2023-01-31 15:10:00,149.02,149.05,148.8,148.99,91050.0,145.2376,145.2668,145.0231,145.2083,91050.0
2023-01-31 15:20:00,148.99,149.06,148.69,148.8,90327.0,145.2083,145.2765,144.9159,145.0231,90327.0
2023-01-31 15:30:00,148.8,149.04,148.77,148.91,141329.0,145.0231,145.257,144.9939,145.1303,141329.0
2023-01-31 15:40:00,148.91,149.26,148.9,149.14,176320.0,145.1303,145.4715,145.1206,145.3545,176320.0
2023-01-31 15:50:00,149.13,149.48,148.96,149.33,434044.0,145.3448,145.6859,145.1791,145.5397,434044.0
2023-02-01 09:30:00,149.15,151.0,148.49,148.97,470050.0,145.3643,147.1673,144.721,145.1888,470050.0
2023-02-01 09:40:00,148.96,150.09,148.54,149.8,196235.0,145.1791,146.2804,144.7697,145.9978,196235.0
2023-02-01 09:50:00,149.77,151.0,149.49,150.74,226673.0,145.9685,147.1673,145.6956,146.9139,226673.0
2023-02-01 10:00:00,150.68,151.0,149.54,149.81,133116.0,146.8554,147.1673,145.7444,146.0075,133116.0
2023-02-01 10:10:00,149.89,150.41,149.71,149.94,109107.0,146.0855,146.5923,145.91,146.1342,109107.0
2023-02-01 10:20:00,149.91,150.18,149.7,149.88,79139.0,146.105,146.3681,145.9003,146.0757,79139.0
2023-02-01 10:30:00,149.93,150.1,149.27,149.31,63690.0,146.1245,146.2901,145.4812,145.5202,63690.0
2023-02-01 10:40:00,149.33,149.66,148.92,149.62,196256.0,145.5397,145.8613,145.1401,145.8223,196256.0
2023-02-01 10:50:00,149.62,150.06,149.39,150.04,117040.0,145.8223,146.2512,145.5982,146.2317,117040.0
2023-02-01 11:00:00,150.03,150.39,149.94,150.37,90496.0,146.2219,146.5728,146.1342,146.5533,90496.0
2023-02-01 11:10:00,150.35,150.71,150.25,150.34,113324.0,146.5338,146.8847,146.4363,146.524,113324.0
2023-02-01 11:20:00,150.36,150.55,149.91,150.07,53713.0,146.5435,146.7287,146.105,146.2609,53713.0
2023-02-01 11:30:00,150.07,150.98,149.94,150.96,107084.0,146.2609,147.1478,146.1342,147.1283,107084.0
2023-02-01 11:40:00,150.95,151.28,150.73,151.17,94484.0,147.1186,147.4402,146.9041,147.333,94484.0
2023-02-01 11:50:00,151.19,151.92,151.19,151.39,100835.0,147.3525,148.0639,147.3525,147.5474,100835.0
2023-02-01 12:00:00,151.36,151.61,151.13,151.2,87176.0,147.5182,147.7618,147.294,147.3622,87176.0
2023-02-01 12:10:00,151.21,151.3,151.07,151.22,60326.0,147.372,147.4597,147.2355,147.3817,60326.0
2023-02-01 12:20:00,151.24,151.63,151.13,151.44,59594.0,147.4012,147.7813,147.294,147.5961,59594.0
2023-02-01 12:30:00,151.44,151.46,150.95,150.96,53789.0,147.5961,147.6156,147.1186,147.1283,53789.0
2023-02-01 12:40:00,150.96,150.99,150.63,150.64,43783.0,147.1283,147.1575,146.8067,146.8164,43783.0
2023-02-01 12:50:00,150.64,150.89,150.48,150.72,37768.0,146.8164,147.0601,146.6605,146.8944,37768.0
2023-02-01 13:00:00,150.73,151.18,150.55,150.92,31276.0,146.9041,147.3427,146.7287,147.0893,31276.0
2023-02-01 13:10:00,150.9,151.2,150.83,150.88,48335.0,147.0698,147.3622,147.0016,147.0503,48335.0
2023-02-01 13:20:00,150.83,150.88,150.52,150.53,27337.0,147.0016,147.0503,146.6995,146.7092,27337.0
2023-02-01 13:30:00,150.53,150.58,150.28,150.28,25376.0,146.7092,146.758,146.4656,146.4656,25376.0
2023-02-01 13:40:00,150.28,150.36,149.82,150.19,70661.0,146.4656,146.5435,146.0172,146.3779,70661.0
2023-02-01 13:50:00,150.19,150.68,150.18,150.54,55652.0,146.3779,146.8554,146.3681,146.719,55652.0
2023-02-01 14:00:00,150.31,150.78,149.97,150.62,60637.0,146.4948,146.9529,146.1634,146.7969,60637.0
2023-02-01 14:10:00,150.57,150.71,150.2,150.5,52868.0,146.7482,146.8847,146.3876,146.68,52868.0
2023-02-01 14:20:00,150.5,150.51,149.79,149.79,160845.0,146.68,146.6897,145.988,145.988,160845.0
2023-02-01 14:30:00,149.85,150.65,148.77,150.59,117731.0,146.0465,146.8262,144.9939,146.7677,117731.0
2023-02-01 14:40:00,150.6,151.5,150.48,151.09,109778.0,146.7774,147.6546,146.6605,147.255,109778.0
2023-02-01 14:50:00,151.16,151.36,150.76,150.89,65563.0,147.3232,147.5182,146.9334,147.0601,65563.0
2023-02-01 15:00:00,150.95,151.54,150.95,151.47,120971.0,147.1186,147.6936,147.1186,147.6254,120971.0
2023-02-01 15:10:00,151.48,151.53,150.97,151.49,68422.0,147.6351,147.6838,147.1381,147.6449,68422.0
2023-02-01 15:20:00,151.49,151.53,151.12,151.4,68877.0,147.6449,147.6838,147.2842,147.5571,68877.0
2023-02-01 15:30:00,151.43,152.14,151.42,152.06,130880.0,147.5864,148.2784,147.5766,148.2004,130880.0
2023-02-01 15:40:00,152.07,152.15,151.36,151.47,161722.0,148.2101,148.2881,147.5182,147.6254,161722.0
2023-02-01 15:50:00,151.47,151.47,150.75,150.98,507623.0,147.6254,147.6254,146.9236,147.1478,507623.0
2023-02-02 09:30:00,150.83,150.83,146.81,147.78,245464.0,147.0016,147.0016,143.0836,144.029,245464.0
2023-02-02 09:40:00,147.84,147.84,146.41,146.6,186182.0,144.0875,144.0875,142.6938,142.879,186182.0
2023-02-02 09:50:00,146.56,147.69,146.21,147.12,208679.0,142.84,143.9413,142.4989,143.3858,208679.0
2023-02-02 10:00:00,147.11,147.64,146.41,146.86,179325.0,143.376,143.8926,142.6938,143.1324,179325.0
2023-02-02 10:10:00,146.85,147.72,146.84,147.55,163924.0,143.1226,143.9705,143.1129,143.8049,163924.0
2023-02-02 10:20:00,147.55,147.55,146.92,146.92,98773.0,143.8049,143.8049,143.1909,143.1909,98773.0
2023-02-02 10:30:00,146.98,147.49,146.87,147.18,121451.0,143.2493,143.7464,143.1421,143.4443,121451.0
2023-02-02 10:40:00,147.19,147.35,146.44,146.59,148997.0,143.454,143.6099,142.723,142.8692,148997.0
2023-02-02 10:50:00,146.53,147.16,146.5,147.01,96851.0,142.8108,143.4248,142.7815,143.2786,96851.0
2023-02-02 11:00:00,146.97,147.08,146.01,146.1,165517.0,143.2396,143.3468,142.304,142.3917,165517.0
2023-02-02 11:10:00,146.08,146.6,146.06,146.58,144577.0,142.3722,142.879,142.3527,142.8595,144577.0
2023-02-02 11:20:00,146.56,147.15,146.53,146.81,152936.0,142.84,143.415,142.8108,143.0836,152936.0
2023-02-02 11:30:00,146.81,147.03,146.7,147.03,104548.0,143.0836,143.2981,142.9764,143.2981,104548.0
2023-02-02 11:40:00,147.02,147.32,146.8,147.16,79355.0,143.2883,143.5807,143.0739,143.4248,79355.0
2023-02-02 11:50:00,147.18,147.72,147.05,147.24,56523.0,143.4443,143.9705,143.3176,143.5027,56523.0
2023-02-02 12:00:00,147.23,147.37,147.05,147.08,82917.0,143.493,143.6294,143.3176,143.3468,82917.0
2023-02-02 12:10:00,147.09,147.25,146.76,146.77,164678.0,143.3565,143.5125,143.0349,143.0447,164678.0
2023-02-02 12:20:00,146.78,147.01,146.54,146.66,92931.0,143.0544,143.2786,142.8205,142.9375,92931.0
2023-02-02 12:30:00,146.66,147.24,146.63,147.22,72003.0,142.9375,143.5027,142.9082,143.4832,72003.0
2023-02-02 12:40:00,147.2,147.48,147.03,147.06,137153.0,143.4637,143.7366,143.2981,143.3273,137153.0
2023-02-02 12:50:00,147.06,147.3,146.97,147.07,74322.0,143.3273,143.5612,143.2396,143.337,74322.0
2023-02-02 13:00:00,147.08,147.28,146.95,146.96,112869.0,143.3468,143.5417,143.2201,143.2298,112869.0
2023-02-02 13:10:00,146.96,147.29,146.88,147.28,52272.0,143.2298,143.5515,143.1519,143.5417,52272.0
2023-02-02 13:20:00,147.28,147.49,147.1,147.33,82528.0,143.5417,143.7464,143.3663,143.5904,82528.0
2023-02-02 13:30:00,147.36,147.41,147.02,147.07,54018.0,143.6197,143.6684,143.2883,143.337,54018.0
2023-02-02 13:40:00,147.07,147.21,147.05,147.15,84744.0,143.337,143.4735,143.3176,143.415,84744.0
2023-02-02 13:50:00,147.13,147.32,146.93,147.25,110534.0,143.3955,143.5807,143.2006,143.5125,110534.0
2023-02-02 14:00:00,147.27,147.47,146.93,146.97,70960.0,143.532,143.7269,143.2006,143.2396,70960.0
2023-02-02 14:10:00,146.98,147.0,146.63,146.77,75204.0,143.2493,143.2688,142.9082,143.0447,75204.0
2023-02-02 14:20:00,146.76,146.85,146.1,146.12,115460.0,143.0349,143.1226,142.3917,142.4112,115460.0
2023-02-02 14:30:00,146.11,146.19,145.8,145.87,124704.0,142.4014,142.4794,142.0993,142.1675,124704.0
2023-02-02 14:40:00,145.86,146.07,145.77,145.92,110620.0,142.1578,142.3624,142.07,142.2162,110620.0
2023-02-02 14:50:00,145.95,146.05,145.81,145.83,152070.0,142.2455,142.3429,142.109,142.1285,152070.0
2023-02-02 15:00:00,145.83,146.11,145.81,145.91,150466.0,142.1285,142.4014,142.109,142.2065,150466.0
2023-02-02 15:10:00,145.91,146.6,145.89,146.45,233264.0,142.2065,142.879,142.187,142.7328,233264.0
2023-02-02 15:20:00,146.46,147.12,146.42,146.98,135495.0,142.7425,143.3858,142.7035,143.2493,135495.0
2023-02-02 15:30:00,146.97,147.3,146.97,147.0,128892.0,143.2396,143.5612,143.2396,143.2688,128892.0
2023-02-02 15:40:00,147.01,147.03,146.72,146.99,262470.0,143.2786,143.2981,142.9959,143.2591,262470.0
2023-02-02 15:50:00,147.0,147.21,146.69,146.89,609442.0,143.2688,143.4735,142.9667,143.1616,609442.0
2023-02-03 09:30:00,146.19,146.58,145.37,146.08,180508.0,142.4794,142.8595,141.6802,142.3722,180508.0
2023-02-03 09:40:00,146.06,146.25,145.58,145.73,117561.0,142.3527,142.5379,141.8849,142.0311,117561.0
2023-02-03 09:50:00,145.66,145.96,145.02,145.78,107120.0,141.9628,142.2552,141.3391,142.0798,107120.0
2023-02-03 10:00:00,145.72,145.82,145.29,145.82,195826.0,142.0213,142.1188,141.6022,142.1188,195826.0
2023-02-03 10:10:00,145.87,146.68,145.76,146.31,79183.0,142.1675,142.9569,142.0603,142.5963,79183.0
2023-02-03 10:20:00,146.31,146.38,145.68,145.72,74311.0,142.5963,142.6646,141.9823,142.0213,74311.0
2023-02-03 10:30:00,145.72,146.13,145.7,146.04,43398.0,142.0213,142.4209,142.0018,142.3332,43398.0
2023-02-03 10:40:00,146.03,146.12,145.75,145.76,85014.0,142.3234,142.4112,142.0506,142.0603,85014.0
2023-02-03 10:50:00,145.75,146.0,145.45,145.45,97183.0,142.0506,142.2942,141.7582,141.7582,97183.0
2023-02-03 11:00:00,145.44,145.72,145.36,145.53,75209.0,141.7484,142.0213,141.6704,141.8361,75209.0
2023-02-03 11:10:00,145.56,146.02,145.55,145.72,103965.0,141.8654,142.3137,141.8556,142.0213,103965.0
2023-02-03 11:20:00,145.72,146.01,145.57,145.91,70383.0,142.0213,142.304,141.8751,142.2065,70383.0
2023-02-03 11:30:00,145.93,146.07,145.38,145.4,74016.0,142.226,142.3624,141.6899,141.7094,74016.0
2023-02-03 11:40:00,145.37,145.6,145.09,145.09,60470.0,141.6802,141.9044,141.4073,141.4073,60470.0
2023-02-03 11:50:00,145.07,145.47,145.05,145.13,77345.0,141.3878,141.7777,141.3683,141.4463,77345.0
2023-02-03 12:00:00,145.16,145.47,145.09,145.42,59923.0,141.4755,141.7777,141.4073,141.7289,59923.0
2023-02-03 12:10:00,145.45,145.78,145.37,145.55,58028.0,141.7582,142.0798,141.6802,141.8556,58028.0
2023-02-03 12:20:00,145.56,145.74,145.51,145.69,42837.0,141.8654,142.0408,141.8166,141.9921,42837.0
2023-02-03 12:30:00,145.69,146.08,145.69,146.0,57204.0,141.9921,142.3722,141.9921,142.2942,57204.0
2023-02-03 12:40:00,146.02,146.44,145.96,145.96,35903.0,142.3137,142.723,142.2552,142.2552,35903.0
2023-02-03 12:50:00,146.0,146.0,145.26,145.3,69590.0,142.2942,142.2942,141.573,141.612,69590.0
2023-02-03 13:00:00,145.25,145.31,144.93,144.93,48355.0,141.5632,141.6217,141.2514,141.2514,48355.0
2023-02-03 13:10:00,144.91,144.91,144.58,144.58,56484.0,141.2319,141.2319,140.9102,140.9102,56484.0
2023-02-03 13:20:00,144.61,145.02,144.61,145.01,48742.0,140.9395,141.3391,140.9395,141.3293,48742.0
2023-02-03 13:30:00,144.98,145.21,144.65,145.21,51398.0,141.3001,141.5243,140.9785,141.5243,51398.0
2023-02-03 13:40:00,145.18,145.18,144.76,144.76,32474.0,141.495,141.495,141.0857,141.0857,32474.0
2023-02-03 13:50:00,144.77,145.27,144.75,145.2,40584.0,141.0954,141.5827,141.0759,141.5145,40584.0
2023-02-03 14:00:00,145.19,145.27,144.91,144.97,69878.0,141.5048,141.5827,141.2319,141.2903,69878.0
2023-02-03 14:10:00,144.96,144.96,144.59,144.72,34107.0,141.2806,141.2806,140.92,141.0467,34107.0
2023-02-03 14:20:00,144.73,144.73,144.42,144.68,86336.0,141.0564,141.0564,140.7543,141.0077,86336.0
2023-02-03 14:30:00,144.68,145.13,144.55,144.99,63611.0,141.0077,141.4463,140.881,141.3098,63611.0
2023-02-03 14:40:00,145.02,145.07,144.65,144.79,46037.0,141.3391,141.3878,140.9785,141.1149,46037.0
2023-02-03 14:50:00,144.78,144.81,144.46,144.59,57622.0,141.1052,141.1344,140.7933,140.92,57622.0
2023-02-03 15:00:00,144.58,144.82,144.34,144.78,72112.0,140.9102,141.1442,140.6763,141.1052,72112.0
2023-02-03 15:10:00,144.77,144.97,144.66,144.9,67836.0,141.0954,141.2903,140.9882,141.2221,67836.0
2023-02-03 15:20:00,144.91,145.28,144.81,145.18,85423.0,141.2319,141.5925,141.1344,141.495,85423.0
2023-02-03 15:30:00,145.2,145.36,144.89,145.05,89583.0,141.5145,141.6704,141.2124,141.3683,89583.0
2023-02-03 15:40:00,145.03,145.18,144.83,144.87,138846.0,141.3488,141.495,141.1539,141.1929,138846.0
2023-02-03 15:50:00,144.9,145.34,144.8,145.19,394587.0,141.2221,141.651,141.1247,141.5048,394587.0
2023-02-06 09:30:00,141.89,142.99,141.47,142.51,426272.0,138.2885,139.3606,137.8792,138.8928,426272.0
2023-02-06 09:40:00,142.51,143.18,142.5,143.12,152845.0,138.8928,139.5458,138.883,139.4873,152845.0
2023-02-06 09:50:00,143.07,143.27,142.69,142.71,100969.0,139.4386,139.6335,139.0682,139.0877,100969.0
2023-02-06 10:00:00,142.71,142.73,142.48,142.71,186006.0,139.0877,139.1072,138.8635,139.0877,186006.0
2023-02-06 10:10:00,142.72,142.82,142.5,142.69,158434.0,139.0975,139.1949,138.883,139.0682,158434.0
2023-02-06 10:20:00,142.72,142.73,141.85,141.85,98992.0,139.0975,139.1072,138.2495,138.2495,98992.0
2023-02-06 10:30:00,141.84,142.06,141.75,141.76,91140.0,138.2398,138.4542,138.1521,138.1618,91140.0
2023-02-06 10:40:00,141.75,141.95,141.52,141.7,70160.0,138.1521,138.347,137.9279,138.1033,70160.0
2023-02-06 10:50:00,141.7,142.03,141.62,141.72,85422.0,138.1033,138.425,138.0254,138.1228,85422.0
2023-02-06 11:00:00,141.73,142.23,141.63,142.05,120268.0,138.1326,138.6199,138.0351,138.4445,120268.0
2023-02-06 11:10:00,142.05,142.27,141.91,142.15,88389.0,138.4445,138.6589,138.308,138.5419,88389.0
2023-02-06 11:20:00,142.15,142.21,142.0,142.21,89473.0,138.5419,138.6004,138.3957,138.6004,89473.0
2023-02-06 11:30:00,142.22,142.4,142.12,142.28,115573.0,138.6101,138.7856,138.5127,138.6686,115573.0
2023-02-06 11:40:00,142.27,142.53,142.17,142.32,68379.0,138.6589,138.9123,138.5614,138.7076,68379.0
2023-02-06 11:50:00,142.32,142.37,141.82,141.88,115862.0,138.7076,138.7563,138.2203,138.2788,115862.0
2023-02-06 12:00:00,141.86,141.87,141.65,141.68,55468.0,138.2593,138.269,138.0546,138.0839,55468.0
2023-02-06 12:10:00,141.66,141.87,141.6,141.63,52726.0,138.0644,138.269,138.0059,138.0351,52726.0
2023-02-06 12:20:00,141.64,141.99,141.62,141.81,59925.0,138.0449,138.386,138.0254,138.2106,59925.0
2023-02-06 12:30:00,141.83,142.25,141.81,142.19,46307.0,138.23,138.6394,138.2106,138.5809,46307.0
2023-02-06 12:40:00,142.18,142.37,142.12,142.28,57901.0,138.5712,138.7563,138.5127,138.6686,57901.0
2023-02-06 12:50:00,142.3,142.61,142.09,142.56,50367.0,138.6881,138.9903,138.4834,138.9415,50367.0
2023-02-06 13:00:00,142.56,142.67,142.44,142.55,48797.0,138.9415,139.0487,138.8246,138.9318,48797.0
2023-02-06 13:10:00,142.56,142.67,142.25,142.56,105519.0,138.9415,139.0487,138.6394,138.9415,105519.0
2023-02-06 13:20:00,142.59,142.7,142.25,142.25,40314.0,138.9708,139.078,138.6394,138.6394,40314.0
2023-02-06 13:30:00,142.25,142.5,142.24,142.49,24485.0,138.6394,138.883,138.6296,138.8733,24485.0
2023-02-06 13:40:00,142.49,142.51,142.3,142.4,24667.0,138.8733,138.8928,138.6881,138.7856,24667.0
2023-02-06 13:50:00,142.41,142.53,142.39,142.51,30645.0,138.7953,138.9123,138.7758,138.8928,30645.0
2023-02-06 14:00:00,142.52,142.69,142.47,142.67,26100.0,138.9025,139.0682,138.8538,139.0487,26100.0
2023-02-06 14:10:00,142.67,142.8,142.62,142.76,37859.0,139.0487,139.1754,139.0,139.1364,37859.0
2023-02-06 14:20:00,142.77,143.05,142.77,143.04,43216.0,139.1462,139.4191,139.1462,139.4093,43216.0
2023-02-06 14:30:00,143.06,143.09,142.83,142.88,38673.0,139.4288,139.4581,139.2047,139.2534,38673.0
2023-02-06 14:40:00,142.87,142.94,142.71,142.79,40362.0,139.2437,139.3119,139.0877,139.1657,40362.0
2023-02-06 14:50:00,142.78,142.89,142.74,142.86,35557.0,139.1559,139.2631,139.117,139.2339,35557.0
2023-02-06 15:00:00,142.87,142.97,142.65,142.94,64190.0,139.2437,139.3411,139.0292,139.3119,64190.0
2023-02-06 15:10:00,142.95,143.02,142.84,142.97,64053.0,139.3216,139.3898,139.2144,139.3411,64053.0
2023-02-06 15:20:00,142.97,142.99,142.69,142.8,51830.0,139.3411,139.3606,139.0682,139.1754,51830.0
2023-02-06 15:30:00,142.79,142.99,142.7,142.83,97128.0,139.1657,139.3606,139.078,139.2047,97128.0
2023-02-06 15:40:00,142.84,142.97,142.38,142.39,268067.0,139.2144,139.3411,138.7661,138.7758,268067.0
2023-02-06 15:50:00,142.39,142.53,141.74,141.95,682475.0,138.7758,138.9123,138.1423,138.347,682475.0
2023-02-07 09:30:00,140.87,141.61,140.25,141.13,198151.0,137.2944,138.0156,136.6902,137.5478,198151.0
2023-02-07 09:40:00,141.12,141.55,140.91,141.05,160219.0,137.5381,137.9572,137.3334,137.4698,160219.0
2023-02-07 09:50:00,141.05,141.3,140.93,141.23,165550.0,137.4698,137.7135,137.3529,137.6453,165550.0
2023-02-07 10:00:00,141.22,141.63,141.2,141.52,113874.0,137.6355,138.0351,137.616,137.9279,113874.0
2023-02-07 10:10:00,141.54,141.7,141.43,141.56,111408.0,137.9474,138.1033,137.8402,137.9669,111408.0
2023-02-07 10:20:00,141.55,141.83,141.42,141.65,79946.0,137.9572,138.23,137.8305,138.0546,79946.0
2023-02-07 10:30:00,141.63,141.9,141.5,141.73,75280.0,138.0351,138.2983,137.9084,138.1326,75280.0
2023-02-07 10:40:00,141.75,141.87,141.32,141.39,79846.0,138.1521,138.269,137.733,137.8012,79846.0
2023-02-07 10:50:00,141.38,141.47,141.07,141.08,59235.0,137.7915,137.8792,137.4893,137.4991,59235.0
2023-02-07 11:00:00,141.07,141.6,141.07,141.5,64098.0,137.4893,138.0059,137.4893,137.9084,64098.0
2023-02-07 11:10:00,141.5,141.52,141.31,141.48,54353.0,137.9084,137.9279,137.7232,137.8889,54353.0
2023-02-07 11:20:00,141.47,141.6,141.38,141.53,68674.0,137.8792,138.0059,137.7915,137.9377,68674.0
2023-02-07 11:30:00,141.55,141.84,141.41,141.47,124129.0,137.9572,138.2398,137.8207,137.8792,124129.0
2023-02-07 11:40:00,141.47,141.64,141.42,141.64,47072.0,137.8792,138.0449,137.8305,138.0449,47072.0
2023-02-07 11:50:00,141.66,141.66,141.41,141.42,38215.0,138.0644,138.0644,137.8207,137.8305,38215.0
2023-02-07 12:00:00,141.41,141.55,141.34,141.48,35910.0,137.8207,137.9572,137.7525,137.8889,35910.0
2023-02-07 12:10:00,141.47,141.58,141.41,141.49,45715.0,137.8792,137.9864,137.8207,137.8987,45715.0
2023-02-07 12:20:00,141.49,141.58,141.36,141.47,30596.0,137.8987,137.9864,137.772,137.8792,30596.0
2023-02-07 12:30:00,141.49,141.52,141.39,141.5,22303.0,137.8987,137.9279,137.8012,137.9084,22303.0
2023-02-07 12:40:00,141.52,142.31,141.44,142.03,100244.0,137.9279,138.6979,137.8499,138.425,100244.0
2023-02-07 12:50:00,142.03,142.68,141.92,142.6,90952.0,138.425,139.0585,138.3178,138.9805,90952.0
2023-02-07 13:00:00,142.58,142.82,142.54,142.73,63676.0,138.961,139.1949,138.922,139.1072,63676.0
2023-02-07 13:10:00,142.79,142.81,142.11,142.42,30128.0,139.1657,139.1852,138.5029,138.8051,30128.0
2023-02-07 13:20:00,142.41,142.41,141.76,141.77,34919.0,138.7953,138.7953,138.1618,138.1716,34919.0
2023-02-07 13:30:00,141.74,141.74,141.05,141.11,73230.0,138.1423,138.1423,137.4698,137.5283,73230.0
2023-02-07 13:40:00,141.1,141.32,141.0,141.1,58397.0,137.5186,137.733,137.4211,137.5186,58397.0
2023-02-07 13:50:00,141.05,141.27,141.0,141.18,31116.0,137.4698,137.6843,137.4211,137.5965,31116.0
2023-02-07 14:00:00,141.21,141.91,141.16,141.82,34608.0,137.6258,138.308,137.5771,138.2203,34608.0
2023-02-07 14:10:00,141.85,142.13,141.85,142.13,27698.0,138.2495,138.5224,138.2495,138.5224,27698.0
2023-02-07 14:20:00,142.1,142.22,141.9,142.21,40316.0,138.4932,138.6101,138.2983,138.6004,40316.0
2023-02-07 14:30:00,142.21,142.57,142.07,142.34,42776.0,138.6004,138.9513,138.464,138.7271,42776.0
2023-02-07 14:40:00,142.38,142.46,142.26,142.43,31113.0,138.7661,138.8441,138.6491,138.8148,31113.0
2023-02-07 14:50:00,142.43,142.52,142.32,142.5,44425.0,138.8148,138.9025,138.7076,138.883,44425.0
2023-02-07 15:00:00,142.51,142.82,142.38,142.38,65387.0,138.8928,139.1949,138.7661,138.7661,65387.0
2023-02-07 15:10:00,142.4,142.75,142.38,142.7,61389.0,138.7856,139.1267,138.7661,139.078,61389.0
2023-02-07 15:20:00,142.72,142.92,142.71,142.9,83851.0,139.0975,139.2924,139.0877,139.2729,83851.0
2023-02-07 15:30:00,142.89,142.93,142.61,142.73,89060.0,139.2631,139.3021,138.9903,139.1072,89060.0
2023-02-07 15:40:00,142.74,142.84,142.68,142.75,92847.0,139.117,139.2144,139.0585,139.1267,92847.0
2023-02-07 15:50:00,142.75,143.37,142.75,143.01,376062.0,139.1267,139.731,139.1267,139.3801,376062.0
2023-02-08 09:30:00,142.06,142.53,141.81,142.32,96518.0,138.4542,138.9123,138.2106,138.7076,96518.0
2023-02-08 09:40:00,142.29,142.39,141.91,142.36,54686.0,138.6784,138.7758,138.308,138.7466,54686.0
2023-02-08 09:50:00,142.34,143.14,142.28,143.01,47179.0,138.7271,139.5068,138.6686,139.3801,47179.0
2023-02-08 10:00:00,143.01,143.28,142.84,143.27,83597.0,139.3801,139.6432,139.2144,139.6335,83597.0
2023-02-08 10:10:00,143.27,143.37,143.16,143.34,60867.0,139.6335,139.731,139.5263,139.7017,60867.0
2023-02-08 10:20:00,143.32,143.34,142.99,143.1,35266.0,139.6822,139.7017,139.3606,139.4678,35266.0
2023-02-08 10:30:00,143.1,143.28,143.03,143.22,61036.0,139.4678,139.6432,139.3996,139.5848,61036.0
2023-02-08 10:40:00,143.25,143.32,142.96,142.96,83964.0,139.614,139.6822,139.3314,139.3314,83964.0
2023-02-08 10:50:00,142.94,143.51,142.93,143.51,69391.0,139.3119,139.8674,139.3021,139.8674,69391.0
2023-02-08 11:00:00,143.49,143.64,143.35,143.58,60625.0,139.8479,139.9941,139.7115,139.9356,60625.0
2023-02-08 11:10:00,143.59,143.71,143.13,143.13,87010.0,139.9454,140.0623,139.4971,139.4971,87010.0
2023-02-08 11:20:00,143.11,143.17,142.91,142.94,46580.0,139.4776,139.536,139.2826,139.3119,46580.0
2023-02-08 11:30:00,142.93,143.16,142.91,143.05,35604.0,139.3021,139.5263,139.2826,139.4191,35604.0
2023-02-08 11:40:00,143.04,143.21,142.97,143.16,45115.0,139.4093,139.575,139.3411,139.5263,45115.0
2023-02-08 11:50:00,143.15,143.42,143.12,143.36,53000.0,139.5165,139.7797,139.4873,139.7212,53000.0
2023-02-08 12:00:00,143.36,143.58,143.22,143.3,38218.0,139.7212,139.9356,139.5848,139.6627,38218.0
2023-02-08 12:10:00,143.33,143.42,143.16,143.22,38637.0,139.692,139.7797,139.5263,139.5848,38637.0
2023-02-08 12:20:00,143.25,143.47,143.23,143.46,34929.0,139.614,139.8284,139.5945,139.8187,34929.0
2023-02-08 12:30:00,143.47,143.53,143.3,143.34,34818.0,139.8284,139.8869,139.6627,139.7017,34818.0
2023-02-08 12:40:00,143.34,143.6,143.27,143.6,28246.0,139.7017,139.9551,139.6335,139.9551,28246.0
2023-02-08 12:50:00,143.62,143.79,143.6,143.79,23146.0,139.9746,140.1403,139.9551,140.1403,23146.0
2023-02-08 13:00:00,143.79,144.06,143.73,143.96,22478.0,140.1403,140.4034,140.0818,140.306,22478.0
2023-02-08 13:10:00,143.96,143.99,143.84,143.94,20486.0,140.306,140.3352,140.189,140.2865,20486.0
2023-02-08 13:20:00,143.95,143.98,143.55,143.58,42096.0,140.2962,140.3255,139.9064,139.9356,42096.0
2023-02-08 13:30:00,143.56,143.65,143.46,143.53,33558.0,139.9161,140.0039,139.8187,139.8869,33558.0
2023-02-08 13:40:00,143.56,143.72,143.49,143.71,53548.0,139.9161,140.0721,139.8479,140.0623,53548.0
2023-02-08 13:50:00,143.7,143.83,143.6,143.64,31008.0,140.0526,140.1793,139.9551,139.9941,31008.0
2023-02-08 14:00:00,143.65,143.93,143.57,143.92,31049.0,140.0039,140.2767,139.9259,140.267,31049.0
2023-02-08 14:10:00,143.91,144.15,143.86,144.11,63627.0,140.2573,140.4912,140.2085,140.4522,63627.0
2023-02-08 14:20:00,144.11,144.11,144.0,144.06,34810.0,140.4522,140.4522,140.345,140.4034,34810.0
2023-02-08 14:30:00,144.04,144.08,143.88,144.06,32468.0,140.384,140.4229,140.228,140.4034,32468.0
2023-02-08 14:40:00,144.08,144.09,143.78,143.95,33151.0,140.4229,140.4327,140.1306,140.2962,33151.0
2023-02-08 14:50:00,143.96,144.16,143.91,144.14,55569.0,140.306,140.5009,140.2573,140.4814,55569.0
2023-02-08 15:00:00,144.13,144.13,143.93,143.99,60055.0,140.4717,140.4717,140.2767,140.3352,60055.0
2023-02-08 15:10:00,143.99,144.03,143.76,144.01,55830.0,140.3352,140.3742,140.1111,140.3547,55830.0
2023-02-08 15:20:00,144.01,144.1,143.94,144.0,62196.0,140.3547,140.4424,140.2865,140.345,62196.0
2023-02-08 15:30:00,143.99,144.1,143.74,143.89,87377.0,140.3352,140.4424,140.0916,140.2378,87377.0
2023-02-08 15:40:00,143.87,143.96,143.75,143.78,104440.0,140.2183,140.306,140.1013,140.1306,104440.0
2023-02-08 15:50:00,143.79,143.88,143.64,143.81,346274.0,140.1403,140.228,139.9941,140.1598,346274.0
2023-02-09 09:30:00,144.99,145.3,144.15,144.22,109525.0,141.3098,141.612,140.4912,140.5594,109525.0
2023-02-09 09:40:00,144.21,144.58,144.15,144.42,94937.0,140.5496,140.9102,140.4912,140.7543,94937.0
2023-02-09 09:50:00,144.42,144.43,144.1,144.27,44599.0,140.7543,140.7641,140.4424,140.6081,44599.0
2023-02-09 10:00:00,144.27,144.41,144.19,144.39,73373.0,140.6081,140.7446,140.5301,140.7251,73373.0
2023-02-09 10:10:00,144.38,144.65,144.25,144.65,42079.0,140.7153,140.9785,140.5886,140.9785,42079.0
2023-02-09 10:20:00,144.63,144.68,144.1,144.12,47578.0,140.959,141.0077,140.4424,140.4619,47578.0
2023-02-09 10:30:00,144.14,144.15,143.85,143.95,60504.0,140.4814,140.4912,140.1988,140.2962,60504.0
2023-02-09 10:40:00,143.94,143.96,143.82,143.87,64380.0,140.2865,140.306,140.1695,140.2183,64380.0
2023-02-09 10:50:00,143.87,143.94,143.73,143.84,53907.0,140.2183,140.2865,140.0818,140.189,53907.0
2023-02-09 11:00:00,143.85,143.88,143.38,143.6,72545.0,140.1988,140.228,139.7407,139.9551,72545.0
2023-02-09 11:10:00,143.61,143.65,143.34,143.47,71365.0,139.9649,140.0039,139.7017,139.8284,71365.0
2023-02-09 11:20:00,143.48,143.52,143.36,143.47,69883.0,139.8382,139.8772,139.7212,139.8284,69883.0
2023-02-09 11:30:00,143.45,143.5,143.39,143.5,41669.0,139.8089,139.8577,139.7505,139.8577,41669.0
2023-02-09 11:40:00,143.49,143.83,143.43,143.78,111580.0,139.8479,140.1793,139.7894,140.1306,111580.0
2023-02-09 11:50:00,143.77,144.08,143.74,143.95,28094.0,140.1208,140.4229,140.0916,140.2962,28094.0
2023-02-09 12:00:00,143.94,143.95,143.78,143.8,76642.0,140.2865,140.2962,140.1306,140.15,76642.0
2023-02-09 12:10:00,143.8,143.93,143.75,143.8,41283.0,140.15,140.2767,140.1013,140.15,41283.0
2023-02-09 12:20:00,143.8,143.94,143.57,143.57,65494.0,140.15,140.2865,139.9259,139.9259,65494.0
2023-02-09 12:30:00,143.56,143.58,143.09,143.27,38668.0,139.9161,139.9356,139.4581,139.6335,38668.0
2023-02-09 12:40:00,143.27,143.27,143.1,143.21,30909.0,139.6335,139.6335,139.4678,139.575,30909.0
2023-02-09 12:50:00,143.21,143.56,143.19,143.55,26517.0,139.575,139.9161,139.5555,139.9064,26517.0
2023-02-09 13:00:00,143.53,143.67,143.37,143.59,28918.0,139.8869,140.0233,139.731,139.9454,28918.0
2023-02-09 13:10:00,143.62,143.87,143.58,143.85,29605.0,139.9746,140.2183,139.9356,140.1988,29605.0
2023-02-09 13:20:00,143.87,143.87,143.59,143.64,29984.0,140.2183,140.2183,139.9454,139.9941,29984.0
2023-02-09 13:30:00,143.64,143.87,143.52,143.55,111465.0,139.9941,140.2183,139.8772,139.9064,111465.0
2023-02-09 13:40:00,143.53,143.66,143.35,143.62,34524.0,139.8869,140.0136,139.7115,139.9746,34524.0
2023-02-09 13:50:00,143.59,143.71,143.52,143.54,31096.0,139.9454,140.0623,139.8772,139.8966,31096.0
2023-02-09 14:00:00,143.55,143.62,143.4,143.59,33749.0,139.9064,139.9746,139.7602,139.9454,33749.0
2023-02-09 14:10:00,143.6,143.63,143.35,143.41,32064.0,139.9551,139.9844,139.7115,139.7699,32064.0
2023-02-09 14:20:00,143.41,143.5,143.35,143.39,42914.0,139.7699,139.8577,139.7115,139.7505,42914.0
2023-02-09 14:30:00,143.39,143.54,143.35,143.41,50672.0,139.7505,139.8966,139.7115,139.7699,50672.0
2023-02-09 14:40:00,143.38,143.45,143.35,143.42,63399.0,139.7407,139.8089,139.7115,139.7797,63399.0
2023-02-09 14:50:00,143.42,143.45,143.28,143.36,64393.0,139.7797,139.8089,139.6432,139.7212,64393.0
2023-02-09 15:00:00,143.36,143.36,143.01,143.12,54243.0,139.7212,139.7212,139.3801,139.4873,54243.0
2023-02-09 15:10:00,143.14,143.15,142.96,142.97,63502.0,139.5068,139.5165,139.3314,139.3411,63502.0
2023-02-09 15:20:00,142.96,143.05,142.85,142.94,74214.0,139.3314,139.4191,139.2242,139.3119,74214.0
2023-02-09 15:30:00,142.95,142.99,142.73,142.99,92185.0,139.3216,139.3606,139.1072,139.3606,92185.0
2023-02-09 15:40:00,143.0,143.14,142.86,143.11,129302.0,139.3704,139.5068,139.2339,139.4776,129302.0
2023-02-09 15:50:00,143.11,143.34,142.76,142.85,338290.0,139.4776,139.7017,139.1364,139.2242,338290.0
2023-02-10 09:30:00,143.39,143.76,142.6,142.63,94753.0,139.7505,140.1111,138.9805,139.0097,94753.0
2023-02-10 09:40:00,142.67,143.19,142.59,143.14,80380.0,139.0487,139.5555,138.9708,139.5068,80380.0
2023-02-10 09:50:00,143.15,143.5,143.14,143.3,59211.0,139.5165,139.8577,139.5068,139.6627,59211.0
2023-02-10 10:00:00,143.3,143.53,143.03,143.49,114014.0,139.6627,139.8869,139.3996,139.8479,114014.0
2023-02-10 10:10:00,143.48,143.6,143.08,143.36,45575.0,139.8382,139.9551,139.4483,139.7212,45575.0
2023-02-10 10:20:00,143.39,143.5,143.23,143.41,35403.0,139.7505,139.8577,139.5945,139.7699,35403.0
2023-02-10 10:30:00,143.41,143.52,143.34,143.42,33880.0,139.7699,139.8772,139.7017,139.7797,33880.0
2023-02-10 10:40:00,143.4,143.4,143.09,143.15,40609.0,139.7602,139.7602,139.4581,139.5165,40609.0
2023-02-10 10:50:00,143.19,143.27,142.86,142.9,59534.0,139.5555,139.6335,139.2339,139.2729,59534.0
2023-02-10 11:00:00,142.92,143.45,142.92,143.43,42902.0,139.2924,139.8089,139.2924,139.7894,42902.0
2023-02-10 11:10:00,143.43,143.61,143.38,143.51,59611.0,139.7894,139.9649,139.7407,139.8674,59611.0
2023-02-10 11:20:00,143.5,143.54,143.29,143.41,58655.0,139.8577,139.8966,139.653,139.7699,58655.0
2023-02-10 11:30:00,143.4,143.65,143.33,143.59,32480.0,139.7602,140.0039,139.692,139.9454,32480.0
2023-02-10 11:40:00,143.58,143.64,143.44,143.5,22100.0,139.9356,139.9941,139.7992,139.8577,22100.0
2023-02-10 11:50:00,143.51,143.71,143.47,143.49,43230.0,139.8674,140.0623,139.8284,139.8479,43230.0
2023-02-10 12:00:00,143.49,143.51,143.35,143.41,36187.0,139.8479,139.8674,139.7115,139.7699,36187.0
2023-02-10 12:10:00,143.4,143.45,143.26,143.44,37501.0,139.7602,139.8089,139.6238,139.7992,37501.0
2023-02-10 12:20:00,143.42,143.55,143.42,143.45,29280.0,139.7797,139.9064,139.7797,139.8089,29280.0
2023-02-10 12:30:00,143.44,143.74,143.43,143.66,30025.0,139.7992,140.0916,139.7894,140.0136,30025.0
2023-02-10 12:40:00,143.64,143.66,143.52,143.53,32154.0,139.9941,140.0136,139.8772,139.8869,32154.0
2023-02-10 12:50:00,143.53,143.67,143.53,143.61,36314.0,139.8869,140.0233,139.8869,139.9649,36314.0
2023-02-10 13:00:00,143.6,143.67,143.56,143.59,65646.0,139.9551,140.0233,139.9161,139.9454,65646.0
2023-02-10 13:10:00,143.62,143.74,143.56,143.66,85541.0,139.9746,140.0916,139.9161,140.0136,85541.0
2023-02-10 13:20:00,143.64,143.82,143.64,143.71,30638.0,139.9941,140.1695,139.9941,140.0623,30638.0
2023-02-10 13:30:00,143.71,143.77,143.64,143.76,41819.0,140.0623,140.1208,139.9941,140.1111,41819.0
2023-02-10 13:40:00,143.77,143.84,143.72,143.79,30628.0,140.1208,140.189,140.0721,140.1403,30628.0
2023-02-10 13:50:00,143.8,143.84,143.67,143.67,34302.0,140.15,140.189,140.0233,140.0233,34302.0
2023-02-10 14:00:00,143.67,143.71,143.61,143.64,52536.0,140.0233,140.0623,139.9649,139.9941,52536.0
2023-02-10 14:10:00,143.64,143.73,143.59,143.64,106504.0,139.9941,140.0818,139.9454,139.9941,106504.0
2023-02-10 14:20:00,143.65,143.73,143.53,143.53,74239.0,140.0039,140.0818,139.8869,139.8869,74239.0
2023-02-10 14:30:00,143.51,143.65,143.3,143.63,58910.0,139.8674,140.0039,139.6627,139.9844,58910.0
2023-02-10 14:40:00,143.65,143.65,143.41,143.53,48160.0,140.0039,140.0039,139.7699,139.8869,48160.0
2023-02-10 14:50:00,143.53,143.88,143.53,143.8,58564.0,139.8869,140.228,139.8869,140.15,58564.0
2023-02-10 15:00:00,143.8,143.94,143.74,143.8,61659.0,140.15,140.2865,140.0916,140.15,61659.0
2023-02-10 15:10:00,143.8,143.8,143.55,143.61,39846.0,140.15,140.15,139.9064,139.9649,39846.0
2023-02-10 15:20:00,143.61,143.61,143.44,143.53,53641.0,139.9649,139.9649,139.7992,139.8869,53641.0
2023-02-10 15:30:00,143.54,143.79,143.53,143.72,70994.0,139.8966,140.1403,139.8869,140.0721,70994.0
2023-02-10 15:40:00,143.72,143.92,143.63,143.84,153055.0,140.0721,140.267,139.9844,140.189,153055.0
2023-02-10 15:50:00,143.84,143.87,143.57,143.7,286703.0,140.189,140.2183,139.9259,140.0526,286703.0
2023-02-13 09:30:00,144.5,144.78,144.0,144.68,77639.0,140.8323,141.1052,140.345,141.0077,77639.0
2023-02-13 09:40:00,144.72,144.97,144.41,144.68,56029.0,141.0467,141.2903,140.7446,141.0077,56029.0
2023-02-13 09:50:00,144.67,145.03,144.53,144.91,57504.0,140.998,141.3488,140.8615,141.2319,57504.0
2023-02-13 10:00:00,144.93,145.12,144.87,145.03,45802.0,141.2514,141.4365,141.1929,141.3488,45802.0
2023-02-13 10:10:00,145.03,145.45,145.0,145.43,40820.0,141.3488,141.7582,141.3196,141.7387,40820.0
2023-02-13 10:20:00,145.43,145.43,145.25,145.33,53393.0,141.7387,141.7387,141.5632,141.6412,53393.0
2023-02-13 10:30:00,145.32,145.45,145.25,145.31,48939.0,141.6315,141.7582,141.5632,141.6217,48939.0
2023-02-13 10:40:00,145.32,145.58,145.28,145.53,42294.0,141.6315,141.8849,141.5925,141.8361,42294.0
2023-02-13 10:50:00,145.53,145.84,145.52,145.71,42844.0,141.8361,142.1383,141.8264,142.0116,42844.0
2023-02-13 11:00:00,145.71,145.71,145.41,145.42,20646.0,142.0116,142.0116,141.7192,141.7289,20646.0
2023-02-13 11:10:00,145.4,145.43,145.24,145.36,31111.0,141.7094,141.7387,141.5535,141.6704,31111.0
2023-02-13 11:20:00,145.35,145.45,145.28,145.37,31744.0,141.6607,141.7582,141.5925,141.6802,31744.0
2023-02-13 11:30:00,145.4,145.46,145.3,145.42,37411.0,141.7094,141.7679,141.612,141.7289,37411.0
2023-02-13 11:40:00,145.42,145.78,145.37,145.72,41404.0,141.7289,142.0798,141.6802,142.0213,41404.0
2023-02-13 11:50:00,145.71,145.74,145.62,145.69,39352.0,142.0116,142.0408,141.9238,141.9921,39352.0
2023-02-13 12:00:00,145.68,146.0,145.63,145.83,45097.0,141.9823,142.2942,141.9336,142.1285,45097.0
2023-02-13 12:10:00,145.8,146.01,145.7,146.01,30201.0,142.0993,142.304,142.0018,142.304,30201.0
2023-02-13 12:20:00,146.01,146.06,145.81,145.84,30215.0,142.304,142.3527,142.109,142.1383,30215.0
2023-02-13 12:30:00,145.84,145.92,145.81,145.89,39377.0,142.1383,142.2162,142.109,142.187,39377.0
2023-02-13 12:40:00,145.91,146.04,145.89,145.98,31961.0,142.2065,142.3332,142.187,142.2747,31961.0
2023-02-13 12:50:00,145.98,146.05,145.93,145.97,24336.0,142.2747,142.3429,142.226,142.265,24336.0
2023-02-13 13:00:00,145.99,145.99,145.89,145.93,33894.0,142.2845,142.2845,142.187,142.226,33894.0
2023-02-13 13:10:00,145.93,146.33,145.88,146.31,30164.0,142.226,142.6158,142.1773,142.5963,30164.0
2023-02-13 13:20:00,146.31,146.32,146.08,146.23,20187.0,142.5963,142.6061,142.3722,142.5184,20187.0
2023-02-13 13:30:00,146.25,146.32,146.15,146.16,12258.0,142.5379,142.6061,142.4404,142.4501,12258.0
2023-02-13 13:40:00,146.17,146.34,146.15,146.25,29681.0,142.4599,142.6256,142.4404,142.5379,29681.0
2023-02-13 13:50:00,146.25,146.27,146.12,146.25,24300.0,142.5379,142.5574,142.4112,142.5379,24300.0
2023-02-13 14:00:00,146.26,146.42,146.24,146.33,46030.0,142.5476,142.7035,142.5281,142.6158,46030.0
2023-02-13 14:10:00,146.33,146.34,146.17,146.24,22908.0,142.6158,142.6256,142.4599,142.5281,22908.0
2023-02-13 14:20:00,146.25,146.3,146.05,146.13,38545.0,142.5379,142.5866,142.3429,142.4209,38545.0
2023-02-13 14:30:00,146.13,146.17,145.96,145.97,49023.0,142.4209,142.4599,142.2552,142.265,49023.0
2023-02-13 14:40:00,145.97,146.11,145.86,146.0,50032.0,142.265,142.4014,142.1578,142.2942,50032.0
2023-02-13 14:50:00,145.99,146.11,145.93,146.0,46849.0,142.2845,142.4014,142.226,142.2942,46849.0
2023-02-13 15:00:00,145.99,145.99,145.74,145.76,55500.0,142.2845,142.2845,142.0408,142.0603,55500.0
2023-02-13 15:10:00,145.77,145.86,145.74,145.82,60996.0,142.07,142.1578,142.0408,142.1188,60996.0
2023-02-13 15:20:00,145.85,146.08,145.85,146.0,58114.0,142.148,142.3722,142.148,142.2942,58114.0
2023-02-13 15:30:00,146.0,146.37,146.0,146.37,60138.0,142.2942,142.6548,142.2942,142.6548,60138.0
2023-02-13 15:40:00,146.37,146.44,146.26,146.39,67657.0,142.6548,142.723,142.5476,142.6743,67657.0
2023-02-13 15:50:00,146.38,146.6,146.21,146.59,278226.0,142.6646,142.879,142.4989,142.8692,278226.0
2023-02-14 09:30:00,145.79,146.08,144.89,145.88,133230.0,142.0895,142.3722,141.2124,142.1773,133230.0
2023-02-14 09:40:00,145.84,146.68,145.82,146.68,68915.0,142.1383,142.9569,142.1188,142.9569,68915.0
2023-02-14 09:50:00,146.66,146.87,146.45,146.59,51113.0,142.9375,143.1421,142.7328,142.8692,51113.0
2023-02-14 10:00:00,146.58,146.89,146.43,146.85,46829.0,142.8595,143.1616,142.7133,143.1226,46829.0
2023-02-14 10:10:00,146.85,147.09,146.85,146.95,61363.0,143.1226,143.3565,143.1226,143.2201,61363.0
2023-02-14 10:20:00,146.92,146.97,146.63,146.72,55393.0,143.1909,143.2396,142.9082,142.9959,55393.0
2023-02-14 10:30:00,146.71,146.79,146.25,146.27,88074.0,142.9862,143.0642,142.5379,142.5574,88074.0
2023-02-14 10:40:00,146.25,146.6,146.14,146.52,90556.0,142.5379,142.879,142.4307,142.801,90556.0
2023-02-14 10:50:00,146.47,146.51,146.07,146.07,74966.0,142.7523,142.7913,142.3624,142.3624,74966.0
2023-02-14 11:00:00,146.05,146.51,146.03,146.24,87814.0,142.3429,142.7913,142.3234,142.5281,87814.0
2023-02-14 11:10:00,146.25,146.75,146.24,146.72,22913.0,142.5379,143.0252,142.5281,142.9959,22913.0
2023-02-14 11:20:00,146.74,146.9,146.54,146.61,74530.0,143.0154,143.1714,142.8205,142.8887,74530.0
2023-02-14 11:30:00,146.59,146.59,145.93,145.93,130690.0,142.8692,142.8692,142.226,142.226,130690.0
2023-02-14 11:40:00,145.91,146.32,145.9,146.32,50220.0,142.2065,142.6061,142.1967,142.6061,50220.0
2023-02-14 11:50:00,146.32,146.36,145.87,145.97,49824.0,142.6061,142.6451,142.1675,142.265,49824.0
2023-02-14 12:00:00,145.92,146.51,145.92,146.45,24368.0,142.2162,142.7913,142.2162,142.7328,24368.0
2023-02-14 12:10:00,146.46,146.72,146.45,146.57,29054.0,142.7425,142.9959,142.7328,142.8497,29054.0
2023-02-14 12:20:00,146.57,146.87,146.55,146.69,24327.0,142.8497,143.1421,142.8302,142.9667,24327.0
2023-02-14 12:30:00,146.7,146.9,146.67,146.8,28885.0,142.9764,143.1714,142.9472,143.0739,28885.0
2023-02-14 12:40:00,146.76,146.85,146.67,146.71,18730.0,143.0349,143.1226,142.9472,142.9862,18730.0
2023-02-14 12:50:00,146.7,146.84,146.51,146.76,17079.0,142.9764,143.1129,142.7913,143.0349,17079.0
2023-02-14 13:00:00,146.79,147.28,146.78,147.25,36486.0,143.0642,143.5417,143.0544,143.5125,36486.0
2023-02-14 13:10:00,147.24,147.5,147.18,147.37,30734.0,143.5027,143.7561,143.4443,143.6294,30734.0
2023-02-14 13:20:00,147.4,147.48,147.17,147.24,25782.0,143.6587,143.7366,143.4345,143.5027,25782.0
2023-02-14 13:30:00,147.25,147.44,147.17,147.23,34414.0,143.5125,143.6977,143.4345,143.493,34414.0
2023-02-14 13:40:00,147.26,147.28,146.92,147.15,17239.0,143.5222,143.5417,143.1909,143.415,17239.0
2023-02-14 13:50:00,147.17,147.19,146.91,147.11,43368.0,143.4345,143.454,143.1811,143.376,43368.0
2023-02-14 14:00:00,147.13,147.15,146.7,146.86,52922.0,143.3955,143.415,142.9764,143.1324,52922.0
2023-02-14 14:10:00,146.93,147.05,146.86,146.95,32143.0,143.2006,143.3176,143.1324,143.2201,32143.0
2023-02-14 14:20:00,146.97,146.98,146.68,146.72,40859.0,143.2396,143.2493,142.9569,142.9959,40859.0
2023-02-14 14:30:00,146.72,146.99,146.72,146.93,39515.0,142.9959,143.2591,142.9959,143.2006,39515.0
2023-02-14 14:40:00,146.93,147.1,146.91,146.92,40645.0,143.2006,143.3663,143.1811,143.1909,40645.0
2023-02-14 14:50:00,146.94,147.07,146.87,146.94,49212.0,143.2103,143.337,143.1421,143.2103,49212.0
2023-02-14 15:00:00,146.95,147.1,146.9,147.06,81390.0,143.2201,143.3663,143.1714,143.3273,81390.0
2023-02-14 15:10:00,147.07,147.34,146.98,147.31,90862.0,143.337,143.6002,143.2493,143.571,90862.0
2023-02-14 15:20:00,147.31,147.33,147.06,147.06,66619.0,143.571,143.5904,143.3273,143.3273,66619.0
2023-02-14 15:30:00,147.06,147.34,147.03,147.28,78710.0,143.3273,143.6002,143.2981,143.5417,78710.0
2023-02-14 15:40:00,147.27,147.36,147.16,147.36,79572.0,143.532,143.6197,143.4248,143.6197,79572.0
2023-02-14 15:50:00,147.36,147.59,147.22,147.45,384028.0,143.6197,143.8438,143.4832,143.7074,384028.0
2023-02-15 09:30:00,146.93,147.41,146.52,147.33,142334.0,143.2006,143.6684,142.801,143.5904,142334.0
2023-02-15 09:40:00,147.32,147.51,147.05,147.47,75608.0,143.5807,143.7659,143.3176,143.7269,75608.0
2023-02-15 09:50:00,147.5,147.61,147.23,147.61,62301.0,143.7561,143.8633,143.493,143.8633,62301.0
2023-02-15 10:00:00,147.59,147.94,147.5,147.66,65550.0,143.8438,144.185,143.7561,143.9121,65550.0
2023-02-15 10:10:00,147.66,147.69,147.32,147.59,60092.0,143.9121,143.9413,143.5807,143.8438,60092.0
2023-02-15 10:20:00,147.6,147.73,147.29,147.35,41864.0,143.8536,143.9803,143.5515,143.6099,41864.0
2023-02-15 10:30:00,147.34,147.59,147.26,147.58,48197.0,143.6002,143.8438,143.5222,143.8341,48197.0
2023-02-15 10:40:00,147.56,147.69,147.41,147.44,45855.0,143.8146,143.9413,143.6684,143.6977,45855.0
2023-02-15 10:50:00,147.44,147.55,147.4,147.45,45364.0,143.6977,143.8049,143.6587,143.7074,45364.0
2023-02-15 11:00:00,147.44,147.82,147.42,147.65,40078.0,143.6977,144.068,143.6782,143.9023,40078.0
2023-02-15 11:10:00,147.66,147.79,147.44,147.44,33642.0,143.9121,144.0388,143.6977,143.6977,33642.0
2023-02-15 11:20:00,147.44,147.55,147.31,147.38,54008.0,143.6977,143.8049,143.571,143.6392,54008.0
2023-02-15 11:30:00,147.38,147.57,147.24,147.54,34116.0,143.6392,143.8244,143.5027,143.7951,34116.0
2023-02-15 11:40:00,147.54,147.96,147.54,147.84,63500.0,143.7951,144.2045,143.7951,144.0875,63500.0
2023-02-15 11:50:00,147.86,148.0,147.85,147.89,38917.0,144.107,144.2434,144.0972,144.1362,38917.0
2023-02-15 12:00:00,147.93,147.93,147.3,147.39,29644.0,144.1752,144.1752,143.5612,143.6489,29644.0
2023-02-15 12:10:00,147.39,147.52,147.31,147.48,23423.0,143.6489,143.7756,143.571,143.7366,23423.0
2023-02-15 12:20:00,147.48,147.59,147.36,147.43,21413.0,143.7366,143.8438,143.6197,143.6879,21413.0
2023-02-15 12:30:00,147.41,147.59,147.41,147.5,31652.0,143.6684,143.8438,143.6684,143.7561,31652.0
2023-02-15 12:40:00,147.53,147.59,147.46,147.54,22850.0,143.7854,143.8438,143.7171,143.7951,22850.0
2023-02-15 12:50:00,147.55,147.64,147.44,147.47,23251.0,143.8049,143.8926,143.6977,143.7269,23251.0
2023-02-15 13:00:00,147.47,147.56,147.29,147.47,29463.0,143.7269,143.8146,143.5515,143.7269,29463.0
2023-02-15 13:10:00,147.48,147.55,147.47,147.52,17269.0,143.7366,143.8049,143.7269,143.7756,17269.0
2023-02-15 13:20:00,147.54,147.6,147.47,147.55,23060.0,143.7951,143.8536,143.7269,143.8049,23060.0
2023-02-15 13:30:00,147.57,147.62,147.5,147.55,34102.0,143.8244,143.8731,143.7561,143.8049,34102.0
2023-02-15 13:40:00,147.55,147.56,147.31,147.55,109694.0,143.8049,143.8146,143.571,143.8049,109694.0
2023-02-15 13:50:00,147.54,147.56,147.25,147.27,48904.0,143.7951,143.8146,143.5125,143.532,48904.0
2023-02-15 14:00:00,147.27,147.31,147.14,147.2,57161.0,143.532,143.571,143.4053,143.4637,57161.0
2023-02-15 14:10:00,147.22,147.56,147.2,147.34,104092.0,143.4832,143.8146,143.4637,143.6002,104092.0
2023-02-15 14:20:00,147.36,147.42,147.14,147.41,81352.0,143.6197,143.6782,143.4053,143.6684,81352.0
2023-02-15 14:30:00,147.41,147.46,147.31,147.43,78086.0,143.6684,143.7171,143.571,143.6879,78086.0
2023-02-15 14:40:00,147.43,147.49,147.35,147.37,84156.0,143.6879,143.7464,143.6099,143.6294,84156.0
2023-02-15 14:50:00,147.37,147.39,147.0,147.02,93778.0,143.6294,143.6489,143.2688,143.2883,93778.0
2023-02-15 15:00:00,147.02,147.04,146.93,147.01,98904.0,143.2883,143.3078,143.2006,143.2786,98904.0
2023-02-15 15:10:00,147.01,147.03,146.81,146.84,135094.0,143.2786,143.2981,143.0836,143.1129,135094.0
2023-02-15 15:20:00,146.84,147.09,146.78,146.84,172252.0,143.1129,143.3565,143.0544,143.1129,172252.0
2023-02-15 15:30:00,146.83,147.06,146.75,146.99,180238.0,143.1031,143.3273,143.0252,143.2591,180238.0
2023-02-15 15:40:00,146.99,147.24,146.9,147.24,216711.0,143.2591,143.5027,143.1714,143.5027,216711.0
2023-02-15 15:50:00,147.36,147.62,147.22,147.56,364491.0,143.6197,143.8731,143.4832,143.8146,364491.0
2023-02-16 09:30:00,145.7,147.19,145.27,146.69,178276.0,142.0018,143.454,141.5827,142.9667,178276.0
2023-02-16 09:40:00,146.69,146.73,145.92,146.02,154589.0,142.9667,143.0057,142.2162,142.3137,154589.0
2023-02-16 09:50:00,146.02,146.16,145.86,145.96,111134.0,142.3137,142.4501,142.1578,142.2552,111134.0
2023-02-16 10:00:00,145.92,146.11,145.8,145.93,92027.0,142.2162,142.4014,142.0993,142.226,92027.0
2023-02-16 10:10:00,145.93,146.12,145.86,146.0,72636.0,142.226,142.4112,142.1578,142.2942,72636.0
2023-02-16 10:20:00,146.03,146.43,145.96,146.43,41112.0,142.3234,142.7133,142.2552,142.7133,41112.0
2023-02-16 10:30:00,146.43,146.6,146.36,146.6,15696.0,142.7133,142.879,142.6451,142.879,15696.0
2023-02-16 10:40:00,146.6,146.72,146.57,146.63,26754.0,142.879,142.9959,142.8497,142.9082,26754.0
2023-02-16 10:50:00,146.66,146.7,146.3,146.43,36250.0,142.9375,142.9764,142.5866,142.7133,36250.0
2023-02-16 11:00:00,146.47,146.77,146.47,146.77,26997.0,142.7523,143.0447,142.7523,143.0447,26997.0
2023-02-16 11:10:00,146.78,146.94,146.72,146.91,36515.0,143.0544,143.2103,142.9959,143.1811,36515.0
2023-02-16 11:20:00,146.9,147.05,146.85,146.92,23798.0,143.1714,143.3176,143.1226,143.1909,23798.0
2023-02-16 11:30:00,146.94,146.94,146.74,146.75,40900.0,143.2103,143.2103,143.0154,143.0252,40900.0
2023-02-16 11:40:00,146.78,146.79,146.57,146.72,56871.0,143.0544,143.0642,142.8497,142.9959,56871.0
2023-02-16 11:50:00,146.75,147.01,146.67,147.0,49291.0,143.0252,143.2786,142.9472,143.2688,49291.0
2023-02-16 12:00:00,147.0,147.05,146.92,146.96,30717.0,143.2688,143.3176,143.1909,143.2298,30717.0
2023-02-16 12:10:00,146.97,147.03,146.8,146.81,19220.0,143.2396,143.2981,143.0739,143.0836,19220.0
2023-02-16 12:20:00,146.81,147.18,146.79,147.04,25788.0,143.0836,143.4443,143.0642,143.3078,25788.0
2023-02-16 12:30:00,147.07,147.49,147.05,147.41,26344.0,143.337,143.7464,143.3176,143.6684,26344.0
2023-02-16 12:40:00,147.42,147.51,147.36,147.46,17608.0,143.6782,143.7659,143.6197,143.7171,17608.0
2023-02-16 12:50:00,147.45,147.7,147.4,147.69,30828.0,143.7074,143.9511,143.6587,143.9413,30828.0
2023-02-16 13:00:00,147.7,147.87,147.64,147.87,38147.0,143.9511,144.1167,143.8926,144.1167,38147.0
2023-02-16 13:10:00,147.86,148.05,147.7,147.74,67837.0,144.107,144.2922,143.9511,143.99,67837.0
2023-02-16 13:20:00,147.73,147.89,147.62,147.72,33612.0,143.9803,144.1362,143.8731,143.9705,33612.0
2023-02-16 13:30:00,147.71,147.81,147.6,147.73,34659.0,143.9608,144.0583,143.8536,143.9803,34659.0
2023-02-16 13:40:00,147.72,147.73,147.53,147.58,40991.0,143.9705,143.9803,143.7854,143.8341,40991.0
2023-02-16 13:50:00,147.57,147.59,147.38,147.43,43068.0,143.8244,143.8438,143.6392,143.6879,43068.0
2023-02-16 14:00:00,147.44,147.65,147.32,147.35,57013.0,143.6977,143.9023,143.5807,143.6099,57013.0
2023-02-16 14:10:00,147.31,147.42,147.1,147.14,44962.0,143.571,143.6782,143.3663,143.4053,44962.0
2023-02-16 14:20:00,147.12,147.13,146.98,147.12,54573.0,143.3858,143.3955,143.2493,143.3858,54573.0
2023-02-16 14:30:00,147.12,147.38,147.04,147.35,46760.0,143.3858,143.6392,143.3078,143.6099,46760.0
2023-02-16 14:40:00,147.37,147.37,146.96,147.11,70842.0,143.6294,143.6294,143.2298,143.376,70842.0
2023-02-16 14:50:00,147.09,147.17,146.98,147.0,65671.0,143.3565,143.4345,143.2493,143.2688,65671.0
2023-02-16 15:00:00,147.0,147.12,146.67,147.06,71333.0,143.2688,143.3858,142.9472,143.3273,71333.0
2023-02-16 15:10:00,147.08,147.19,146.92,146.92,54105.0,143.3468,143.454,143.1909,143.1909,54105.0
2023-02-16 15:20:00,146.93,146.94,146.75,146.9,81567.0,143.2006,143.2103,143.0252,143.1714,81567.0
2023-02-16 15:30:00,146.87,147.07,146.74,146.84,132910.0,143.1421,143.337,143.0154,143.1129,132910.0
2023-02-16 15:40:00,146.85,147.11,146.65,147.08,151025.0,143.1226,143.376,142.9277,143.3468,151025.0
2023-02-16 15:50:00,147.07,147.08,146.64,146.74,274739.0,143.337,143.3468,142.918,143.0154,274739.0
2023-02-17 09:30:00,147.08,148.19,146.91,147.54,260151.0,143.3468,144.4286,143.1811,143.7951,260151.0
2023-02-17 09:40:00,147.53,147.92,147.35,147.65,97821.0,143.7854,144.1655,143.6099,143.9023,97821.0
2023-02-17 09:50:00,147.64,148.06,147.39,147.95,145989.0,143.8926,144.3019,143.6489,144.1947,145989.0
2023-02-17 10:00:00,147.95,148.35,147.93,148.26,87431.0,144.1947,144.5846,144.1752,144.4968,87431.0
2023-02-17 10:10:00,148.22,148.52,147.82,148.46,90142.0,144.4579,144.7502,144.068,144.6918,90142.0
2023-02-17 10:20:00,148.43,148.49,148.18,148.38,36985.0,144.6625,144.721,144.4189,144.6138,36985.0
2023-02-17 10:30:00,148.4,148.72,148.18,148.55,135622.0,144.6333,144.9452,144.4189,144.7795,135622.0
2023-02-17 10:40:00,148.5,148.53,147.98,148.08,45778.0,144.7307,144.76,144.2239,144.3214,45778.0
2023-02-17 10:50:00,148.04,148.14,147.78,147.95,48645.0,144.2824,144.3799,144.029,144.1947,48645.0
2023-02-17 11:00:00,147.9,148.22,147.87,148.12,38316.0,144.146,144.4579,144.1167,144.3604,38316.0
2023-02-17 11:10:00,148.16,148.16,148.02,148.08,41429.0,144.3994,144.3994,144.2629,144.3214,41429.0
2023-02-17 11:20:00,148.1,148.31,147.84,147.87,270508.0,144.3409,144.5456,144.0875,144.1167,270508.0
2023-02-17 11:30:00,147.87,148.03,147.77,147.93,28631.0,144.1167,144.2727,144.0193,144.1752,28631.0
2023-02-17 11:40:00,147.91,148.13,147.87,148.13,21918.0,144.1557,144.3701,144.1167,144.3701,21918.0
2023-02-17 11:50:00,148.1,148.17,147.98,148.1,27474.0,144.3409,144.4091,144.2239,144.3409,27474.0
2023-02-17 12:00:00,148.13,148.18,147.97,148.06,177259.0,144.3701,144.4189,144.2142,144.3019,177259.0
2023-02-17 12:10:00,148.06,148.36,148.01,148.31,38878.0,144.3019,144.5943,144.2532,144.5456,38878.0
2023-02-17 12:20:00,148.31,148.68,148.3,148.68,29688.0,144.5456,144.9062,144.5358,144.9062,29688.0
2023-02-17 12:30:00,148.66,148.67,148.52,148.53,20578.0,144.8867,144.8964,144.7502,144.76,20578.0
2023-02-17 12:40:00,148.52,148.67,148.48,148.58,25262.0,144.7502,144.8964,144.7113,144.8087,25262.0
2023-02-17 12:50:00,148.57,148.57,148.24,148.47,73136.0,144.799,144.799,144.4773,144.7015,73136.0
2023-02-17 13:00:00,148.47,148.63,148.37,148.59,30194.0,144.7015,144.8574,144.604,144.8185,30194.0
2023-02-17 13:10:00,148.59,148.71,148.57,148.66,19579.0,144.8185,144.9354,144.799,144.8867,19579.0
2023-02-17 13:20:00,148.65,148.65,148.43,148.54,31321.0,144.8769,144.8769,144.6625,144.7697,31321.0
2023-02-17 13:30:00,148.54,148.69,148.47,148.49,31307.0,144.7697,144.9159,144.7015,144.721,31307.0
2023-02-17 13:40:00,148.47,148.54,148.35,148.54,52456.0,144.7015,144.7697,144.5846,144.7697,52456.0
2023-02-17 13:50:00,148.54,148.62,148.4,148.56,136857.0,144.7697,144.8477,144.6333,144.7892,136857.0
2023-02-17 14:00:00,148.57,148.77,148.57,148.65,37502.0,144.799,144.9939,144.799,144.8769,37502.0
2023-02-17 14:10:00,148.64,148.71,148.53,148.54,27940.0,144.8672,144.9354,144.76,144.7697,27940.0
2023-02-17 14:20:00,148.56,148.76,148.56,148.61,44327.0,144.7892,144.9841,144.7892,144.838,44327.0
2023-02-17 14:30:00,148.62,148.78,148.61,148.77,34561.0,144.8477,145.0036,144.838,144.9939,34561.0
2023-02-17 14:40:00,148.77,148.8,148.64,148.78,41484.0,144.9939,145.0231,144.8672,145.0036,41484.0
2023-02-17 14:50:00,148.78,149.04,148.78,149.02,54786.0,145.0036,145.257,145.0036,145.2376,54786.0
2023-02-17 15:00:00,149.01,149.31,148.86,149.29,87136.0,145.2278,145.5202,145.0816,145.5007,87136.0
2023-02-17 15:10:00,149.26,149.3,148.77,148.81,79360.0,145.4715,145.5104,144.9939,145.0329,79360.0
2023-02-17 15:20:00,148.83,149.07,148.81,149.06,86002.0,145.0524,145.2863,145.0329,145.2765,86002.0
2023-02-17 15:30:00,149.06,149.17,148.98,149.05,84250.0,145.2765,145.3837,145.1986,145.2668,84250.0
2023-02-17 15:40:00,149.03,149.05,148.7,148.88,111906.0,145.2473,145.2668,144.9257,145.1011,111906.0
2023-02-17 15:50:00,148.88,149.4,148.86,149.35,330017.0,145.1011,145.6079,145.0816,145.5592,330017.0
2023-02-21 09:30:00,148.06,148.55,147.14,147.23,229084.0,144.3019,144.7795,143.4053,143.493,229084.0
2023-02-21 09:40:00,147.35,147.37,146.43,146.76,117274.0,143.6099,143.6294,142.7133,143.0349,117274.0
2023-02-21 09:50:00,146.76,147.02,146.72,146.86,84772.0,143.0349,143.2883,142.9959,143.1324,84772.0
2023-02-21 10:00:00,146.85,147.03,146.59,146.64,73222.0,143.1226,143.2981,142.8692,142.918,73222.0
2023-02-21 10:10:00,146.59,146.65,146.09,146.29,80202.0,142.8692,142.9277,142.3819,142.5768,80202.0
2023-02-21 10:20:00,146.3,146.64,146.3,146.43,112729.0,142.5866,142.918,142.5866,142.7133,112729.0
2023-02-21 10:30:00,146.43,146.43,146.2,146.32,69198.0,142.7133,142.7133,142.4891,142.6061,69198.0
2023-02-21 10:40:00,146.31,146.53,146.04,146.07,100314.0,142.5963,142.8108,142.3332,142.3624,100314.0
2023-02-21 10:50:00,146.04,146.26,145.95,146.07,52648.0,142.3332,142.5476,142.2455,142.3624,52648.0
2023-02-21 11:00:00,146.11,146.19,145.75,145.77,79890.0,142.4014,142.4794,142.0506,142.07,79890.0
2023-02-21 11:10:00,145.78,145.9,145.7,145.83,46654.0,142.0798,142.1967,142.0018,142.1285,46654.0
2023-02-21 11:20:00,145.84,145.99,145.78,145.81,47478.0,142.1383,142.2845,142.0798,142.109,47478.0
2023-02-21 11:30:00,145.77,145.85,145.55,145.59,42533.0,142.07,142.148,141.8556,141.8946,42533.0
2023-02-21 11:40:00,145.59,145.72,145.56,145.61,35757.0,141.8946,142.0213,141.8654,141.9141,35757.0
2023-02-21 11:50:00,145.61,145.8,145.49,145.75,59203.0,141.9141,142.0993,141.7971,142.0506,59203.0
2023-02-21 12:00:00,145.76,147.12,145.7,145.85,416058.0,142.0603,143.3858,142.0018,142.148,416058.0
2023-02-21 12:10:00,145.87,146.25,145.8,146.25,41766.0,142.1675,142.5379,142.0993,142.5379,41766.0
2023-02-21 12:20:00,146.23,146.34,146.01,146.03,69119.0,142.5184,142.6256,142.304,142.3234,69119.0
2023-02-21 12:30:00,146.04,146.58,146.03,146.43,47426.0,142.3332,142.8595,142.3234,142.7133,47426.0
2023-02-21 12:40:00,146.44,146.53,146.27,146.53,32539.0,142.723,142.8108,142.5574,142.8108,32539.0
2023-02-21 12:50:00,146.55,146.79,146.5,146.78,38267.0,142.8302,143.0642,142.7815,143.0544,38267.0
2023-02-21 13:00:00,146.78,147.54,146.76,147.16,155971.0,143.0544,143.7951,143.0349,143.4248,155971.0
2023-02-21 13:10:00,147.19,147.25,146.99,147.05,86806.0,143.454,143.5125,143.2591,143.3176,86806.0
2023-02-21 13:20:00,147.05,147.21,146.95,147.03,32312.0,143.3176,143.4735,143.2201,143.2981,32312.0
2023-02-21 13:30:00,147.01,147.08,146.97,147.04,24406.0,143.2786,143.3468,143.2396,143.3078,24406.0
2023-02-21 13:40:00,147.01,147.18,146.98,147.12,68262.0,143.2786,143.4443,143.2493,143.3858,68262.0
2023-02-21 13:50:00,147.13,147.29,147.08,147.28,33680.0,143.3955,143.5515,143.3468,143.5417,33680.0
2023-02-21 14:00:00,147.29,147.33,147.1,147.18,24962.0,143.5515,143.5904,143.3663,143.4443,24962.0
2023-02-21 14:10:00,147.17,147.18,146.85,146.92,25055.0,143.4345,143.4443,143.1226,143.1909,25055.0
2023-02-21 14:20:00,146.93,146.96,146.82,146.93,27352.0,143.2006,143.2298,143.0934,143.2006,27352.0
2023-02-21 14:30:00,146.94,147.16,146.89,147.15,36670.0,143.2103,143.4248,143.1616,143.415,36670.0
2023-02-21 14:40:00,147.16,147.31,147.09,147.17,43332.0,143.4248,143.571,143.3565,143.4345,43332.0
2023-02-21 14:50:00,147.16,147.16,146.94,147.11,46117.0,143.4248,143.4248,143.2103,143.376,46117.0
2023-02-21 15:00:00,147.11,147.16,146.9,146.92,64300.0,143.376,143.4248,143.1714,143.1909,64300.0
2023-02-21 15:10:00,146.92,147.13,146.86,147.12,79716.0,143.1909,143.3955,143.1324,143.3858,79716.0
2023-02-21 15:20:00,147.1,147.32,147.04,147.13,117991.0,143.3663,143.5807,143.3078,143.3955,117991.0
2023-02-21 15:30:00,147.13,147.42,147.12,147.3,121616.0,143.3955,143.6782,143.3858,143.5612,121616.0
2023-02-21 15:40:00,147.3,147.37,147.24,147.31,174607.0,143.5612,143.6294,143.5027,143.571,174607.0
2023-02-21 15:50:00,147.32,147.37,147.04,147.1,478296.0,143.5807,143.6294,143.3078,143.3663,478296.0
2023-02-22 09:30:00,147.39,148.45,147.39,147.81,117739.0,143.6489,144.682,143.6489,144.0583,117739.0
2023-02-22 09:40:00,147.83,147.95,147.56,147.73,96445.0,144.0778,144.1947,143.8146,143.9803,96445.0
2023-02-22 09:50:00,147.69,147.7,147.26,147.26,98855.0,143.9413,143.9511,143.5222,143.5222,98855.0
2023-02-22 10:00:00,147.26,147.29,147.08,147.17,81451.0,143.5222,143.5515,143.3468,143.4345,81451.0
2023-02-22 10:10:00,147.16,147.19,146.77,146.8,67898.0,143.4248,143.454,143.0447,143.0739,67898.0
2023-02-22 10:20:00,146.8,147.19,146.77,147.01,83233.0,143.0739,143.454,143.0447,143.2786,83233.0
2023-02-22 10:30:00,147.0,147.0,146.73,146.75,54873.0,143.2688,143.2688,143.0057,143.0252,54873.0
2023-02-22 10:40:00,146.76,146.87,146.65,146.76,61105.0,143.0349,143.1421,142.9277,143.0349,61105.0
2023-02-22 10:50:00,146.74,147.24,146.68,147.23,41114.0,143.0154,143.5027,142.9569,143.493,41114.0
2023-02-22 11:00:00,147.23,147.55,147.23,147.55,42262.0,143.493,143.8049,143.493,143.8049,42262.0
2023-02-22 11:10:00,147.53,147.59,147.36,147.39,26876.0,143.7854,143.8438,143.6197,143.6489,26876.0
2023-02-22 11:20:00,147.41,147.59,147.38,147.5,47378.0,143.6684,143.8438,143.6392,143.7561,47378.0
2023-02-22 11:30:00,147.5,147.57,147.34,147.34,82967.0,143.7561,143.8244,143.6002,143.6002,82967.0
2023-02-22 11:40:00,147.36,147.49,147.33,147.39,50591.0,143.6197,143.7464,143.5904,143.6489,50591.0
2023-02-22 11:50:00,147.38,147.38,147.15,147.27,58034.0,143.6392,143.6392,143.415,143.532,58034.0
2023-02-22 12:00:00,147.27,147.41,147.17,147.29,60343.0,143.532,143.6684,143.4345,143.5515,60343.0
2023-02-22 12:10:00,147.31,147.34,147.16,147.32,40669.0,143.571,143.6002,143.4248,143.5807,40669.0
2023-02-22 12:20:00,147.35,147.44,147.32,147.33,36708.0,143.6099,143.6977,143.5807,143.5904,36708.0
2023-02-22 12:30:00,147.32,147.38,147.29,147.36,30017.0,143.5807,143.6392,143.5515,143.6197,30017.0
2023-02-22 12:40:00,147.36,147.53,147.32,147.52,40432.0,143.6197,143.7854,143.5807,143.7756,40432.0
2023-02-22 12:50:00,147.52,147.66,147.5,147.5,26608.0,143.7756,143.9121,143.7561,143.7561,26608.0
2023-02-22 13:00:00,147.53,147.58,147.46,147.58,15584.0,143.7854,143.8341,143.7171,143.8341,15584.0
2023-02-22 13:10:00,147.56,147.88,147.55,147.85,27471.0,143.8146,144.1265,143.8049,144.0972,27471.0
2023-02-22 13:20:00,147.86,147.9,147.75,147.77,18339.0,144.107,144.146,143.9998,144.0193,18339.0
2023-02-22 13:30:00,147.76,147.85,147.65,147.85,18736.0,144.0095,144.0972,143.9023,144.0972,18736.0
2023-02-22 13:40:00,147.86,147.92,147.76,147.88,25591.0,144.107,144.1655,144.0095,144.1265,25591.0
2023-02-22 13:50:00,147.87,147.93,147.81,147.84,57367.0,144.1167,144.1752,144.0583,144.0875,57367.0
2023-02-22 14:00:00,147.81,147.93,147.38,147.7,40926.0,144.0583,144.1752,143.6392,143.9511,40926.0
2023-02-22 14:10:00,147.73,147.78,147.25,147.7,53052.0,143.9803,144.029,143.5125,143.9511,53052.0
2023-02-22 14:20:00,147.7,147.88,147.6,147.7,27867.0,143.9511,144.1265,143.8536,143.9511,27867.0
2023-02-22 14:30:00,147.7,147.72,147.47,147.53,43455.0,143.9511,143.9705,143.7269,143.7854,43455.0
2023-02-22 14:40:00,147.54,147.79,147.37,147.78,42579.0,143.7951,144.0388,143.6294,144.029,42579.0
2023-02-22 14:50:00,147.8,147.8,147.35,147.4,48392.0,144.0485,144.0485,143.6099,143.6587,48392.0
2023-02-22 15:00:00,147.39,147.57,147.39,147.56,47834.0,143.6489,143.8244,143.6489,143.8146,47834.0
2023-02-22 15:10:00,147.58,147.75,147.44,147.55,90789.0,143.8341,143.9998,143.6977,143.8049,90789.0
2023-02-22 15:20:00,147.56,147.67,147.46,147.56,73301.0,143.8146,143.9218,143.7171,143.8146,73301.0
2023-02-22 15:30:00,147.55,147.62,147.42,147.44,55553.0,143.8049,143.8731,143.6782,143.6977,55553.0
2023-02-22 15:40:00,147.44,147.6,147.42,147.47,68223.0,143.6977,143.8536,143.6782,143.7269,68223.0
2023-02-22 15:50:00,147.44,147.65,147.22,147.4,321718.0,143.6977,143.9023,143.4832,143.6587,321718.0
2023-02-23 09:30:00,146.41,146.43,145.07,145.84,225095.0,142.6938,142.7133,141.3878,142.1383,225095.0
2023-02-23 09:40:00,145.85,146.05,144.76,145.23,171025.0,142.148,142.3429,141.0857,141.5437,171025.0
2023-02-23 09:50:00,145.22,145.27,144.65,145.27,157810.0,141.534,141.5827,140.9785,141.5827,157810.0
2023-02-23 10:00:00,145.27,145.55,145.06,145.19,98824.0,141.5827,141.8556,141.3781,141.5048,98824.0
2023-02-23 10:10:00,145.18,145.19,144.85,144.91,101593.0,141.495,141.5048,141.1734,141.2319,101593.0
2023-02-23 10:20:00,144.91,145.0,144.8,144.91,76256.0,141.2319,141.3196,141.1247,141.2319,76256.0
2023-02-23 10:30:00,144.92,145.16,144.8,145.05,82403.0,141.2416,141.4755,141.1247,141.3683,82403.0
2023-02-23 10:40:00,145.07,145.21,144.99,145.08,120729.0,141.3878,141.5243,141.3098,141.3976,120729.0
2023-02-23 10:50:00,145.07,145.14,144.37,144.4,147540.0,141.3878,141.456,140.7056,140.7348,147540.0
2023-02-23 11:00:00,144.39,144.55,144.0,144.24,136720.0,140.7251,140.881,140.345,140.5789,136720.0
2023-02-23 11:10:00,144.22,144.43,143.99,144.0,99406.0,140.5594,140.7641,140.3352,140.345,99406.0
2023-02-23 11:20:00,144.02,144.25,143.66,144.01,137292.0,140.3645,140.5886,140.0136,140.3547,137292.0
2023-02-23 11:30:00,143.98,144.08,143.44,143.44,64748.0,140.3255,140.4229,139.7992,139.7992,64748.0
2023-02-23 11:40:00,143.48,143.53,143.05,143.06,58563.0,139.8382,139.8869,139.4191,139.4288,58563.0
2023-02-23 11:50:00,143.07,143.2,142.71,142.82,174964.0,139.4386,139.5653,139.0877,139.1949,174964.0
2023-02-23 12:00:00,142.82,143.15,142.63,143.12,74753.0,139.1949,139.5165,139.0097,139.4873,74753.0
2023-02-23 12:10:00,143.11,143.43,143.11,143.19,62549.0,139.4776,139.7894,139.4776,139.5555,62549.0
2023-02-23 12:20:00,143.18,143.56,143.11,143.51,47550.0,139.5458,139.9161,139.4776,139.8674,47550.0
2023-02-23 12:30:00,143.51,143.73,143.37,143.61,50782.0,139.8674,140.0818,139.731,139.9649,50782.0
2023-02-23 12:40:00,143.61,143.92,143.54,143.78,60113.0,139.9649,140.267,139.8966,140.1306,60113.0
2023-02-23 12:50:00,143.79,143.95,143.79,143.88,49451.0,140.1403,140.2962,140.1403,140.228,49451.0
2023-02-23 13:00:00,143.89,143.94,143.7,143.81,46524.0,140.2378,140.2865,140.0526,140.1598,46524.0
2023-02-23 13:10:00,143.81,143.88,143.74,143.81,51396.0,140.1598,140.228,140.0916,140.1598,51396.0
2023-02-23 13:20:00,143.8,143.82,143.58,143.63,43128.0,140.15,140.1695,139.9356,139.9844,43128.0
2023-02-23 13:30:00,143.62,143.62,143.4,143.61,49786.0,139.9746,139.9746,139.7602,139.9649,49786.0
2023-02-23 13:40:00,143.63,143.89,143.48,143.86,69209.0,139.9844,140.2378,139.8382,140.2085,69209.0
2023-02-23 13:50:00,143.87,143.93,143.62,143.67,53562.0,140.2183,140.2767,139.9746,140.0233,53562.0
2023-02-23 14:00:00,143.68,143.85,143.59,143.83,47968.0,140.0331,140.1988,139.9454,140.1793,47968.0
2023-02-23 14:10:00,143.83,144.21,143.73,144.07,72354.0,140.1793,140.5496,140.0818,140.4132,72354.0
2023-02-23 14:20:00,144.03,144.15,143.91,144.11,65472.0,140.3742,140.4912,140.2573,140.4522,65472.0
2023-02-23 14:30:00,144.11,144.41,144.05,144.28,52062.0,140.4522,140.7446,140.3937,140.6179,52062.0
2023-02-23 14:40:00,144.3,144.42,144.24,144.27,47575.0,140.6374,140.7543,140.5789,140.6081,47575.0
2023-02-23 14:50:00,144.27,144.35,144.14,144.32,61910.0,140.6081,140.6861,140.4814,140.6568,61910.0
2023-02-23 15:00:00,144.33,144.52,144.26,144.28,74467.0,140.6666,140.8518,140.5984,140.6179,74467.0
2023-02-23 15:10:00,144.29,144.64,144.28,144.57,52748.0,140.6276,140.9687,140.6179,140.9005,52748.0
2023-02-23 15:20:00,144.57,144.62,144.49,144.55,58630.0,140.9005,140.9492,140.8225,140.881,58630.0
2023-02-23 15:30:00,144.55,144.55,144.28,144.46,79979.0,140.881,140.881,140.6179,140.7933,79979.0
2023-02-23 15:40:00,144.47,144.62,144.36,144.6,105938.0,140.803,140.9492,140.6958,140.9297,105938.0
2023-02-23 15:50:00,144.61,144.87,144.55,144.73,387013.0,140.9395,141.1929,140.881,141.0564,387013.0
2023-02-24 09:30:00,143.24,143.24,142.21,142.63,179463.0,139.6043,139.6043,138.6004,139.0097,179463.0
2023-02-24 09:40:00,142.64,142.92,142.22,142.49,105717.0,139.0195,139.2924,138.6101,138.8733,105717.0
2023-02-24 09:50:00,142.46,143.17,142.41,143.17,102784.0,138.8441,139.536,138.7953,139.536,102784.0
2023-02-24 10:00:00,143.17,143.37,143.05,143.21,89593.0,139.536,139.731,139.4191,139.575,89593.0
2023-02-24 10:10:00,143.18,143.58,143.13,143.52,84040.0,139.5458,139.9356,139.4971,139.8772,84040.0
2023-02-24 10:20:00,143.55,143.68,143.33,143.55,77077.0,139.9064,140.0331,139.692,139.9064,77077.0
2023-02-24 10:30:00,143.55,143.7,143.38,143.66,69913.0,139.9064,140.0526,139.7407,140.0136,69913.0
2023-02-24 10:40:00,143.68,143.98,143.52,143.87,95907.0,140.0331,140.3255,139.8772,140.2183,95907.0
2023-02-24 10:50:00,143.87,143.97,143.58,143.91,65784.0,140.2183,140.3157,139.9356,140.2573,65784.0
2023-02-24 11:00:00,143.92,144.1,143.85,144.03,44601.0,140.267,140.4424,140.1988,140.3742,44601.0
2023-02-24 11:10:00,144.05,144.31,144.03,144.26,42754.0,140.3937,140.6471,140.3742,140.5984,42754.0
2023-02-24 11:20:00,144.25,144.34,144.12,144.13,53975.0,140.5886,140.6763,140.4619,140.4717,53975.0
2023-02-24 11:30:00,144.13,144.2,143.87,143.92,46711.0,140.4717,140.5399,140.2183,140.267,46711.0
2023-02-24 11:40:00,143.96,144.09,143.91,144.04,74946.0,140.306,140.4327,140.2573,140.384,74946.0
2023-02-24 11:50:00,144.03,144.15,143.87,143.9,63380.0,140.3742,140.4912,140.2183,140.2475,63380.0
2023-02-24 12:00:00,143.91,144.0,143.88,143.93,37531.0,140.2573,140.345,140.228,140.2767,37531.0
2023-02-24 12:10:00,143.92,144.0,143.89,144.0,32501.0,140.267,140.345,140.2378,140.345,32501.0
2023-02-24 12:20:00,143.98,144.04,143.95,143.97,33133.0,140.3255,140.384,140.2962,140.3157,33133.0
2023-02-24 12:30:00,143.97,144.02,143.71,143.76,21075.0,140.3157,140.3645,140.0623,140.1111,21075.0
2023-02-24 12:40:00,143.76,143.78,143.59,143.61,19263.0,140.1111,140.1306,139.9454,139.9649,19263.0
2023-02-24 12:50:00,143.61,143.69,143.58,143.66,17376.0,139.9649,140.0428,139.9356,140.0136,17376.0
2023-02-24 13:00:00,143.66,143.96,143.66,143.81,43211.0,140.0136,140.306,140.0136,140.1598,43211.0
2023-02-24 13:10:00,143.81,144.01,143.72,143.96,43997.0,140.1598,140.3547,140.0721,140.306,43997.0
2023-02-24 13:20:00,143.97,144.04,143.87,143.89,25638.0,140.3157,140.384,140.2183,140.2378,25638.0
2023-02-24 13:30:00,143.86,143.88,143.7,143.82,28023.0,140.2085,140.228,140.0526,140.1695,28023.0
2023-02-24 13:40:00,143.84,144.03,143.76,143.97,70489.0,140.189,140.3742,140.1111,140.3157,70489.0
2023-02-24 13:50:00,143.95,144.21,143.92,144.03,75053.0,140.2962,140.5496,140.267,140.3742,75053.0
2023-02-24 14:00:00,144.03,144.15,143.98,144.06,46510.0,140.3742,140.4912,140.3255,140.4034,46510.0
2023-02-24 14:10:00,144.06,144.16,144.01,144.06,61476.0,140.4034,140.5009,140.3547,140.4034,61476.0
2023-02-24 14:20:00,144.04,144.08,143.82,143.84,40605.0,140.384,140.4229,140.1695,140.189,40605.0
2023-02-24 14:30:00,143.87,144.03,143.73,143.98,35819.0,140.2183,140.3742,140.0818,140.3255,35819.0
2023-02-24 14:40:00,143.96,144.13,143.92,144.06,67204.0,140.306,140.4717,140.267,140.4034,67204.0
2023-02-24 14:50:00,144.06,144.21,144.06,144.15,73697.0,140.4034,140.5496,140.4034,140.4912,73697.0
2023-02-24 15:00:00,144.19,144.24,144.01,144.11,56785.0,140.5301,140.5789,140.3547,140.4522,56785.0
2023-02-24 15:10:00,144.11,144.18,143.99,144.18,54091.0,140.4522,140.5204,140.3352,140.5204,54091.0
2023-02-24 15:20:00,144.17,144.3,144.11,144.12,78231.0,140.5107,140.6374,140.4522,140.4619,78231.0
2023-02-24 15:30:00,144.12,144.17,143.88,143.94,139286.0,140.4619,140.5107,140.228,140.2865,139286.0
2023-02-24 15:40:00,143.95,144.1,143.92,144.07,126651.0,140.2962,140.4424,140.267,140.4132,126651.0
2023-02-24 15:50:00,144.07,144.56,143.93,144.44,346085.0,140.4132,140.8908,140.2767,140.7738,346085.0
2023-02-27 09:30:00,144.54,144.98,144.1,144.84,166333.0,140.8713,141.3001,140.4424,141.1636,166333.0
2023-02-27 09:40:00,144.85,145.14,144.75,145.03,85007.0,141.1734,141.456,141.0759,141.3488,85007.0
2023-02-27 09:50:00,145.03,145.2,144.83,145.16,68118.0,141.3488,141.5145,141.1539,141.4755,68118.0
2023-02-27 10:00:00,145.12,145.48,145.08,145.43,74757.0,141.4365,141.7874,141.3976,141.7387,74757.0
2023-02-27 10:10:00,145.42,145.82,145.35,145.82,61176.0,141.7289,142.1188,141.6607,142.1188,61176.0
2023-02-27 10:20:00,145.82,146.0,145.69,145.9,51108.0,142.1188,142.2942,141.9921,142.1967,51108.0
2023-02-27 10:30:00,145.89,145.9,145.34,145.43,47899.0,142.187,142.1967,141.651,141.7387,47899.0
2023-02-27 10:40:00,145.42,145.49,145.22,145.34,67407.0,141.7289,141.7971,141.534,141.651,67407.0
2023-02-27 10:50:00,145.37,145.4,145.21,145.23,54721.0,141.6802,141.7094,141.5243,141.5437,54721.0
2023-02-27 11:00:00,145.25,145.36,145.17,145.2,39467.0,141.5632,141.6704,141.4853,141.5145,39467.0
2023-02-27 11:10:00,145.21,145.25,145.0,145.02,47804.0,141.5243,141.5632,141.3196,141.3391,47804.0
2023-02-27 11:20:00,145.03,145.14,144.86,144.89,46116.0,141.3488,141.456,141.1831,141.2124,46116.0
2023-02-27 11:30:00,144.87,144.93,144.67,144.8,52416.0,141.1929,141.2514,140.998,141.1247,52416.0
2023-02-27 11:40:00,144.77,144.81,144.61,144.61,31635.0,141.0954,141.1344,140.9395,140.9395,31635.0
2023-02-27 11:50:00,144.62,144.62,144.42,144.49,58504.0,140.9492,140.9492,140.7543,140.8225,58504.0
2023-02-27 12:00:00,144.5,144.78,144.5,144.59,48457.0,140.8323,141.1052,140.8323,140.92,48457.0
2023-02-27 12:10:00,144.57,144.7,144.49,144.62,37070.0,140.9005,141.0272,140.8225,140.9492,37070.0
2023-02-27 12:20:00,144.61,144.75,144.51,144.72,31951.0,140.9395,141.0759,140.842,141.0467,31951.0
2023-02-27 12:30:00,144.74,144.82,144.68,144.81,38931.0,141.0662,141.1442,141.0077,141.1344,38931.0
2023-02-27 12:40:00,144.81,144.82,144.67,144.76,38763.0,141.1344,141.1442,140.998,141.0857,38763.0
2023-02-27 12:50:00,144.75,144.91,144.7,144.81,31137.0,141.0759,141.2319,141.0272,141.1344,31137.0
2023-02-27 13:00:00,144.81,144.85,144.53,144.55,40843.0,141.1344,141.1734,140.8615,140.881,40843.0
2023-02-27 13:10:00,144.52,144.61,144.49,144.52,38989.0,140.8518,140.9395,140.8225,140.8518,38989.0
2023-02-27 13:20:00,144.53,144.6,144.42,144.47,41561.0,140.8615,140.9297,140.7543,140.803,41561.0
2023-02-27 13:30:00,144.46,144.52,144.31,144.41,43203.0,140.7933,140.8518,140.6471,140.7446,43203.0
2023-02-27 13:40:00,144.41,144.46,144.3,144.4,33673.0,140.7446,140.7933,140.6374,140.7348,33673.0
2023-02-27 13:50:00,144.42,144.55,144.38,144.42,53173.0,140.7543,140.881,140.7153,140.7543,53173.0
2023-02-27 14:00:00,144.42,144.67,144.41,144.67,46645.0,140.7543,140.998,140.7446,140.998,46645.0
2023-02-27 14:10:00,144.68,144.79,144.52,144.55,66880.0,141.0077,141.1149,140.8518,140.881,66880.0
2023-02-27 14:20:00,144.54,144.55,144.39,144.41,53977.0,140.8713,140.881,140.7251,140.7446,53977.0
2023-02-27 14:30:00,144.42,144.42,144.3,144.35,57179.0,140.7543,140.7543,140.6374,140.6861,57179.0
2023-02-27 14:40:00,144.34,144.34,144.11,144.19,67229.0,140.6763,140.6763,140.4522,140.5301,67229.0
2023-02-27 14:50:00,144.18,144.24,144.1,144.14,55239.0,140.5204,140.5789,140.4424,140.4814,55239.0
2023-02-27 15:00:00,144.12,144.3,144.09,144.3,49979.0,140.4619,140.6374,140.4327,140.6374,49979.0
2023-02-27 15:10:00,144.29,144.33,144.19,144.22,53260.0,140.6276,140.6666,140.5301,140.5594,53260.0
2023-02-27 15:20:00,144.22,144.33,144.19,144.31,64185.0,140.5594,140.6666,140.5301,140.6471,64185.0
2023-02-27 15:30:00,144.32,144.35,144.09,144.13,82876.0,140.6568,140.6861,140.4327,140.4717,82876.0
2023-02-27 15:40:00,144.14,144.52,144.05,144.08,120493.0,140.4814,140.8518,140.3937,140.4229,120493.0
2023-02-27 15:50:00,144.07,144.35,143.85,144.12,442972.0,140.4132,140.6861,140.1988,140.4619,442972.0
2023-02-28 09:30:00,143.21,143.84,142.81,143.54,138514.0,139.575,140.189,139.1852,139.8966,138514.0
2023-02-28 09:40:00,143.55,144.02,143.51,143.84,104450.0,139.9064,140.3645,139.8674,140.189,104450.0
2023-02-28 09:50:00,143.9,144.1,143.41,143.91,145309.0,140.2475,140.4424,139.7699,140.2573,145309.0
2023-02-28 10:00:00,143.97,144.31,143.79,144.19,86857.0,140.3157,140.6471,140.1403,140.5301,86857.0
2023-02-28 10:10:00,144.18,144.22,143.68,143.91,60337.0,140.5204,140.5594,140.0331,140.2573,60337.0
2023-02-28 10:20:00,143.9,143.95,143.47,143.56,63463.0,140.2475,140.2962,139.8284,139.9161,63463.0
2023-02-28 10:30:00,143.56,143.59,143.09,143.09,59961.0,139.9161,139.9454,139.4581,139.4581,59961.0
2023-02-28 10:40:00,143.09,143.31,142.97,143.04,75463.0,139.4581,139.6725,139.3411,139.4093,75463.0
2023-02-28 10:50:00,143.03,143.38,143.03,143.21,72257.0,139.3996,139.7407,139.3996,139.575,72257.0
2023-02-28 11:00:00,143.2,143.4,143.15,143.34,60828.0,139.5653,139.7602,139.5165,139.7017,60828.0
2023-02-28 11:10:00,143.35,143.51,143.33,143.5,71475.0,139.7115,139.8674,139.692,139.8577,71475.0
2023-02-28 11:20:00,143.51,143.53,143.39,143.42,70579.0,139.8674,139.8869,139.7505,139.7797,70579.0
2023-02-28 11:30:00,143.42,143.45,143.19,143.22,62503.0,139.7797,139.8089,139.5555,139.5848,62503.0
2023-02-28 11:40:00,143.25,143.36,143.13,143.16,46179.0,139.614,139.7212,139.4971,139.5263,46179.0
2023-02-28 11:50:00,143.16,143.33,143.13,143.24,50688.0,139.5263,139.692,139.4971,139.6043,50688.0
2023-02-28 12:00:00,143.25,143.38,143.14,143.23,61727.0,139.614,139.7407,139.5068,139.5945,61727.0
2023-02-28 12:10:00,143.22,143.58,143.22,143.58,117019.0,139.5848,139.9356,139.5848,139.9356,117019.0
2023-02-28 12:20:00,143.57,143.66,143.18,143.19,49971.0,139.9259,140.0136,139.5458,139.5555,49971.0
2023-02-28 12:30:00,143.2,143.33,143.17,143.28,41633.0,139.5653,139.692,139.536,139.6432,41633.0
2023-02-28 12:40:00,143.28,143.41,143.25,143.38,43235.0,139.6432,139.7699,139.614,139.7407,43235.0
2023-02-28 12:50:00,143.38,143.53,143.27,143.51,56972.0,139.7407,139.8869,139.6335,139.8674,56972.0
2023-02-28 13:00:00,143.5,143.58,143.43,143.46,70119.0,139.8577,139.9356,139.7894,139.8187,70119.0
2023-02-28 13:10:00,143.46,143.49,143.2,143.21,44230.0,139.8187,139.8479,139.5653,139.575,44230.0
2023-02-28 13:20:00,143.2,143.43,143.19,143.37,40693.0,139.5653,139.7894,139.5555,139.731,40693.0
2023-02-28 13:30:00,143.38,143.42,143.25,143.32,46940.0,139.7407,139.7797,139.614,139.6822,46940.0
2023-02-28 13:40:00,143.32,143.32,143.13,143.22,49137.0,139.6822,139.6822,139.4971,139.5848,49137.0
2023-02-28 13:50:00,143.2,143.27,143.12,143.19,39402.0,139.5653,139.6335,139.4873,139.5555,39402.0
2023-02-28 14:00:00,143.18,143.29,142.87,142.92,79315.0,139.5458,139.653,139.2437,139.2924,79315.0
2023-02-28 14:10:00,142.93,142.93,142.65,142.81,67127.0,139.3021,139.3021,139.0292,139.1852,67127.0
2023-02-28 14:20:00,142.81,142.82,142.48,142.67,76480.0,139.1852,139.1949,138.8635,139.0487,76480.0
2023-02-28 14:30:00,142.66,142.87,142.56,142.81,72339.0,139.039,139.2437,138.9415,139.1852,72339.0
2023-02-28 14:40:00,142.81,142.93,142.75,142.86,67935.0,139.1852,139.3021,139.1267,139.2339,67935.0
2023-02-28 14:50:00,142.86,142.89,142.62,142.69,74195.0,139.2339,139.2631,139.0,139.0682,74195.0
2023-02-28 15:00:00,142.68,142.77,142.61,142.75,57207.0,139.0585,139.1462,138.9903,139.1267,57207.0
2023-02-28 15:10:00,142.75,142.76,142.6,142.65,71615.0,139.1267,139.1364,138.9805,139.0292,71615.0
2023-02-28 15:20:00,142.64,142.65,142.53,142.56,98146.0,139.0195,139.0292,138.9123,138.9415,98146.0
2023-02-28 15:30:00,142.56,142.62,142.41,142.53,106356.0,138.9415,139.0,138.7953,138.9123,106356.0
2023-02-28 15:40:00,142.54,142.62,142.48,142.5,148309.0,138.922,139.0,138.8635,138.883,148309.0
2023-02-28 15:50:00,142.49,142.7,142.11,142.14,814459.0,138.8733,139.078,138.5029,138.5322,814459.0
2023-03-01 09:30:00,141.83,142.48,141.31,142.06,181039.0,138.23,138.8635,137.7232,138.4542,181039.0
2023-03-01 09:40:00,142.07,142.34,141.62,142.0,86987.0,138.464,138.7271,138.0254,138.3957,86987.0
2023-03-01 09:50:00,142.03,142.06,141.22,141.23,106048.0,138.425,138.4542,137.6355,137.6453,106048.0
2023-03-01 10:00:00,141.34,141.41,140.99,141.09,95847.0,137.7525,137.8207,137.4114,137.5088,95847.0
2023-03-01 10:10:00,141.09,141.17,140.91,140.98,71794.0,137.5088,137.5868,137.3334,137.4016,71794.0
2023-03-01 10:20:00,141.0,141.19,140.92,140.99,59916.0,137.4211,137.6063,137.3431,137.4114,59916.0
2023-03-01 10:30:00,140.97,141.19,140.91,141.17,50193.0,137.3919,137.6063,137.3334,137.5868,50193.0
2023-03-01 10:40:00,141.17,141.56,141.09,141.51,49781.0,137.5868,137.9669,137.5088,137.9182,49781.0
2023-03-01 10:50:00,141.49,141.78,141.39,141.71,68702.0,137.8987,138.1813,137.8012,138.1131,68702.0
2023-03-01 11:00:00,141.7,141.7,140.58,140.66,70906.0,138.1033,138.1033,137.0118,137.0897,70906.0
2023-03-01 11:10:00,140.64,140.66,140.12,140.24,121542.0,137.0703,137.0897,136.5635,136.6804,121542.0
2023-03-01 11:20:00,140.26,140.7,140.08,140.61,87728.0,136.6999,137.1287,136.5245,137.041,87728.0
2023-03-01 11:30:00,140.6,141.0,140.59,140.92,57515.0,137.0313,137.4211,137.0215,137.3431,57515.0
2023-03-01 11:40:00,140.96,141.51,140.86,141.38,48898.0,137.3821,137.9182,137.2847,137.7915,48898.0
2023-03-01 11:50:00,141.37,141.56,141.33,141.4,31606.0,137.7817,137.9669,137.7427,137.811,31606.0
2023-03-01 12:00:00,141.4,141.4,141.21,141.24,31169.0,137.811,137.811,137.6258,137.655,31169.0
2023-03-01 12:10:00,141.24,141.41,141.22,141.33,44742.0,137.655,137.8207,137.6355,137.7427,44742.0
2023-03-01 12:20:00,141.31,141.53,141.29,141.42,57159.0,137.7232,137.9377,137.7038,137.8305,57159.0
2023-03-01 12:30:00,141.45,141.54,141.35,141.43,52231.0,137.8597,137.9474,137.7622,137.8402,52231.0
2023-03-01 12:40:00,141.45,141.55,141.35,141.55,33663.0,137.8597,137.9572,137.7622,137.9572,33663.0
2023-03-01 12:50:00,141.57,141.58,141.36,141.36,29926.0,137.9766,137.9864,137.772,137.772,29926.0
2023-03-01 13:00:00,141.37,141.45,141.27,141.27,28486.0,137.7817,137.8597,137.6843,137.6843,28486.0
2023-03-01 13:10:00,141.28,141.31,141.17,141.25,24336.0,137.694,137.7232,137.5868,137.6648,24336.0
2023-03-01 13:20:00,141.22,141.35,141.2,141.28,28881.0,137.6355,137.7622,137.616,137.694,28881.0
2023-03-01 13:30:00,141.27,141.31,141.17,141.3,33938.0,137.6843,137.7232,137.5868,137.7135,33938.0
2023-03-01 13:40:00,141.31,141.31,141.15,141.24,55030.0,137.7232,137.7232,137.5673,137.655,55030.0
2023-03-01 13:50:00,141.26,141.46,141.24,141.41,41896.0,137.6745,137.8694,137.655,137.8207,41896.0
2023-03-01 14:00:00,141.41,141.41,141.23,141.36,30058.0,137.8207,137.8207,137.6453,137.772,30058.0
2023-03-01 14:10:00,141.38,141.45,141.16,141.17,39500.0,137.7915,137.8597,137.5771,137.5868,39500.0
2023-03-01 14:20:00,141.18,141.2,140.99,141.0,73817.0,137.5965,137.616,137.4114,137.4211,73817.0
2023-03-01 14:30:00,141.0,141.07,140.87,140.99,69427.0,137.4211,137.4893,137.2944,137.4114,69427.0
2023-03-01 14:40:00,140.99,141.1,140.77,140.89,56924.0,137.4114,137.5186,137.197,137.3139,56924.0
2023-03-01 14:50:00,140.89,141.2,140.74,141.1,97148.0,137.3139,137.616,137.1677,137.5186,97148.0
2023-03-01 15:00:00,141.08,141.35,141.04,141.34,48057.0,137.4991,137.7622,137.4601,137.7525,48057.0
2023-03-01 15:10:00,141.34,141.42,141.21,141.34,32903.0,137.7525,137.8305,137.6258,137.7525,32903.0
2023-03-01 15:20:00,141.34,141.37,141.15,141.22,73379.0,137.7525,137.7817,137.5673,137.6355,73379.0
2023-03-01 15:30:00,141.23,141.36,141.14,141.34,59244.0,137.6453,137.772,137.5576,137.7525,59244.0
2023-03-01 15:40:00,141.34,141.48,141.3,141.45,93416.0,137.7525,137.8889,137.7135,137.8597,93416.0
2023-03-01 15:50:00,141.44,141.44,141.19,141.34,327334.0,137.8499,137.8499,137.6063,137.7525,327334.0
2023-03-02 09:30:00,141.01,141.32,140.66,140.81,88611.0,137.4309,137.733,137.0897,137.2359,88611.0
2023-03-02 09:40:00,140.79,140.99,140.54,140.94,64142.0,137.2164,137.4114,136.9728,137.3626,64142.0
2023-03-02 09:50:00,140.96,141.12,140.84,141.11,80628.0,137.3821,137.5381,137.2652,137.5283,80628.0
2023-03-02 10:00:00,141.12,141.39,141.08,141.26,76286.0,137.5381,137.8012,137.4991,137.6745,76286.0
2023-03-02 10:10:00,141.29,141.33,140.88,140.96,106658.0,137.7038,137.7427,137.3042,137.3821,106658.0
2023-03-02 10:20:00,140.98,141.23,140.72,141.2,67177.0,137.4016,137.6453,137.1482,137.616,67177.0
2023-03-02 10:30:00,141.19,141.28,140.99,141.04,79195.0,137.6063,137.694,137.4114,137.4601,79195.0
2023-03-02 10:40:00,141.03,141.17,140.94,141.17,48354.0,137.4504,137.5868,137.3626,137.5868,48354.0
2023-03-02 10:50:00,141.15,141.29,141.08,141.18,54739.0,137.5673,137.7038,137.4991,137.5965,54739.0
2023-03-02 11:00:00,141.18,141.38,141.15,141.34,40882.0,137.5965,137.7915,137.5673,137.7525,40882.0
2023-03-02 11:10:00,141.33,141.37,141.22,141.3,43169.0,137.7427,137.7817,137.6355,137.7135,43169.0
2023-03-02 11:20:00,141.3,141.3,141.16,141.2,38179.0,137.7135,137.7135,137.5771,137.616,38179.0
2023-03-02 11:30:00,141.19,141.2,141.06,141.14,35072.0,137.6063,137.616,137.4796,137.5576,35072.0
2023-03-02 11:40:00,141.13,141.15,141.03,141.12,47270.0,137.5478,137.5673,137.4504,137.5381,47270.0
2023-03-02 11:50:00,141.13,141.31,141.12,141.27,40148.0,137.5478,137.7232,137.5381,137.6843,40148.0
2023-03-02 12:00:00,141.29,141.35,141.23,141.27,44296.0,137.7038,137.7622,137.6453,137.6843,44296.0
2023-03-02 12:10:00,141.27,141.29,141.02,141.07,41477.0,137.6843,137.7038,137.4406,137.4893,41477.0
2023-03-02 12:20:00,141.06,141.25,141.05,141.24,66621.0,137.4796,137.6648,137.4698,137.655,66621.0
2023-03-02 12:30:00,141.26,141.39,141.23,141.24,58919.0,137.6745,137.8012,137.6453,137.655,58919.0
2023-03-02 12:40:00,141.24,141.34,141.23,141.3,49696.0,137.655,137.7525,137.6453,137.7135,49696.0
2023-03-02 12:50:00,141.3,141.31,141.15,141.19,47259.0,137.7135,137.7232,137.5673,137.6063,47259.0
2023-03-02 13:00:00,141.17,141.18,140.95,140.97,53421.0,137.5868,137.5965,137.3724,137.3919,53421.0
2023-03-02 13:10:00,140.97,141.03,140.79,140.81,62869.0,137.3919,137.4504,137.2164,137.2359,62869.0
2023-03-02 13:20:00,140.78,140.86,140.6,140.62,66537.0,137.2067,137.2847,137.0313,137.0508,66537.0
2023-03-02 13:30:00,140.61,141.04,140.61,140.93,104364.0,137.041,137.4601,137.041,137.3529,104364.0
2023-03-02 13:40:00,140.94,141.02,140.84,140.89,80663.0,137.3626,137.4406,137.2652,137.3139,80663.0
2023-03-02 13:50:00,140.9,141.02,140.81,140.99,85499.0,137.3237,137.4406,137.2359,137.4114,85499.0
2023-03-02 14:00:00,140.99,141.13,140.91,141.04,103982.0,137.4114,137.5478,137.3334,137.4601,103982.0
2023-03-02 14:10:00,141.04,141.07,140.94,141.03,77494.0,137.4601,137.4893,137.3626,137.4504,77494.0
2023-03-02 14:20:00,141.03,141.12,141.01,141.09,46506.0,137.4504,137.5381,137.4309,137.5088,46506.0
2023-03-02 14:30:00,141.1,141.15,140.84,140.97,56590.0,137.5186,137.5673,137.2652,137.3919,56590.0
2023-03-02 14:40:00,140.97,141.2,140.87,140.88,114428.0,137.3919,137.616,137.2944,137.3042,114428.0
2023-03-02 14:50:00,140.87,141.07,140.8,140.99,96129.0,137.2944,137.4893,137.2262,137.4114,96129.0
2023-03-02 15:00:00,140.99,141.05,140.83,140.91,86979.0,137.4114,137.4698,137.2554,137.3334,86979.0
2023-03-02 15:10:00,140.93,141.01,140.9,140.92,91221.0,137.3529,137.4309,137.3237,137.3431,91221.0
2023-03-02 15:20:00,140.92,141.05,140.86,141.0,87938.0,137.3431,137.4698,137.2847,137.4211,87938.0
2023-03-02 15:30:00,141.0,141.33,140.99,141.3,87814.0,137.4211,137.7427,137.4114,137.7135,87814.0
2023-03-02 15:40:00,141.31,141.36,141.1,141.18,111101.0,137.7232,137.772,137.5186,137.5965,111101.0
2023-03-02 15:50:00,141.18,141.22,140.96,141.13,333998.0,137.5965,137.6355,137.3821,137.5478,333998.0
2023-03-03 09:30:00,142.05,142.44,141.26,141.38,144103.0,138.4445,138.8246,137.6745,137.7915,144103.0
2023-03-03 09:40:00,141.39,141.91,141.25,141.86,82992.0,137.8012,138.308,137.6648,138.2593,82992.0
2023-03-03 09:50:00,141.86,142.01,141.67,141.67,62750.0,138.2593,138.4055,138.0741,138.0741,62750.0
2023-03-03 10:00:00,141.69,141.75,141.17,141.18,94046.0,138.0936,138.1521,137.5868,137.5965,94046.0
2023-03-03 10:10:00,141.2,141.41,141.0,141.37,89615.0,137.616,137.8207,137.4211,137.7817,89615.0
2023-03-03 10:20:00,141.37,141.7,141.33,141.69,63691.0,137.7817,138.1033,137.7427,138.0936,63691.0
2023-03-03 10:30:00,141.69,141.74,141.41,141.5,39024.0,138.0936,138.1423,137.8207,137.9084,39024.0
2023-03-03 10:40:00,141.51,141.67,141.47,141.5,43614.0,137.9182,138.0741,137.8792,137.9084,43614.0
2023-03-03 10:50:00,141.46,141.5,141.19,141.24,71240.0,137.8694,137.9084,137.6063,137.655,71240.0
2023-03-03 11:00:00,141.25,141.28,141.07,141.21,76436.0,137.6648,137.694,137.4893,137.6258,76436.0
2023-03-03 11:10:00,141.21,141.34,141.11,141.34,42253.0,137.6258,137.7525,137.5283,137.7525,42253.0
2023-03-03 11:20:00,141.34,141.46,141.16,141.28,73872.0,137.7525,137.8694,137.5771,137.694,73872.0
2023-03-03 11:30:00,141.29,141.39,141.0,141.05,89553.0,137.7038,137.8012,137.4211,137.4698,89553.0
2023-03-03 11:40:00,141.05,141.16,141.0,141.12,40647.0,137.4698,137.5771,137.4211,137.5381,40647.0
2023-03-03 11:50:00,141.12,141.45,141.09,141.39,54693.0,137.5381,137.8597,137.5088,137.8012,54693.0
2023-03-03 12:00:00,141.39,141.43,141.26,141.4,35819.0,137.8012,137.8402,137.6745,137.811,35819.0
2023-03-03 12:10:00,141.4,141.52,141.36,141.41,48900.0,137.811,137.9279,137.772,137.8207,48900.0
2023-03-03 12:20:00,141.4,141.46,141.34,141.45,43905.0,137.811,137.8694,137.7525,137.8597,43905.0
2023-03-03 12:30:00,141.45,141.53,141.41,141.51,41025.0,137.8597,137.9377,137.8207,137.9182,41025.0
2023-03-03 12:40:00,141.52,141.52,141.34,141.38,35330.0,137.9279,137.9279,137.7525,137.7915,35330.0
2023-03-03 12:50:00,141.38,141.43,141.28,141.36,59207.0,137.7915,137.8402,137.694,137.772,59207.0
2023-03-03 13:00:00,141.38,141.47,141.32,141.45,47325.0,137.7915,137.8792,137.733,137.8597,47325.0
2023-03-03 13:10:00,141.45,141.53,141.4,141.5,38868.0,137.8597,137.9377,137.811,137.9084,38868.0
2023-03-03 13:20:00,141.51,141.69,141.51,141.64,18849.0,137.9182,138.0936,137.9182,138.0449,18849.0
2023-03-03 13:30:00,141.67,141.74,141.49,141.52,18040.0,138.0741,138.1423,137.8987,137.9279,18040.0
2023-03-03 13:40:00,141.52,141.55,141.45,141.52,23779.0,137.9279,137.9572,137.8597,137.9279,23779.0
2023-03-03 13:50:00,141.53,141.6,141.42,141.55,32642.0,137.9377,138.0059,137.8305,137.9572,32642.0
2023-03-03 14:00:00,141.55,141.7,141.49,141.7,34967.0,137.9572,138.1033,137.8987,138.1033,34967.0
2023-03-03 14:10:00,141.7,141.89,141.69,141.89,44931.0,138.1033,138.2885,138.0936,138.2885,44931.0
2023-03-03 14:20:00,141.89,141.97,141.88,141.95,41625.0,138.2885,138.3665,138.2788,138.347,41625.0
2023-03-03 14:30:00,141.95,141.98,141.65,141.66,30141.0,138.347,138.3762,138.0546,138.0644,30141.0
2023-03-03 14:40:00,141.65,141.73,141.59,141.6,27440.0,138.0546,138.1326,137.9961,138.0059,27440.0
2023-03-03 14:50:00,141.6,141.83,141.59,141.83,61713.0,138.0059,138.23,137.9961,138.23,61713.0
2023-03-03 15:00:00,141.84,142.13,141.83,142.09,54524.0,138.2398,138.5224,138.23,138.4834,54524.0
2023-03-03 15:10:00,142.08,142.11,141.84,141.86,89088.0,138.4737,138.5029,138.2398,138.2593,89088.0
2023-03-03 15:20:00,141.87,142.06,141.86,142.05,91751.0,138.269,138.4542,138.2593,138.4445,91751.0
2023-03-03 15:30:00,142.05,142.08,141.77,141.91,64515.0,138.4445,138.4737,138.1716,138.308,64515.0
2023-03-03 15:40:00,141.91,141.92,141.72,141.83,76647.0,138.308,138.3178,138.1228,138.23,76647.0
2023-03-03 15:50:00,141.83,141.95,141.67,141.94,267892.0,138.23,138.347,138.0741,138.3373,267892.0
2023-03-06 09:30:00,142.13,143.14,141.64,143.05,142108.0,138.5224,139.5068,138.0449,139.4191,142108.0
2023-03-06 09:40:00,143.07,143.51,143.07,143.42,86601.0,139.4386,139.8674,139.4386,139.7797,86601.0
2023-03-06 09:50:00,143.45,143.61,143.23,143.56,64433.0,139.8089,139.9649,139.5945,139.9161,64433.0
2023-03-06 10:00:00,143.55,143.82,143.5,143.67,75360.0,139.9064,140.1695,139.8577,140.0233,75360.0
2023-03-06 10:10:00,143.65,143.82,143.53,143.76,55926.0,140.0039,140.1695,139.8869,140.1111,55926.0
2023-03-06 10:20:00,143.78,143.8,143.48,143.55,56337.0,140.1306,140.15,139.8382,139.9064,56337.0
2023-03-06 10:30:00,143.56,143.56,143.38,143.49,46364.0,139.9161,139.9161,139.7407,139.8479,46364.0
2023-03-06 10:40:00,143.49,143.76,143.49,143.61,42493.0,139.8479,140.1111,139.8479,139.9649,42493.0
2023-03-06 10:50:00,143.61,143.71,143.54,143.62,47832.0,139.9649,140.0623,139.8966,139.9746,47832.0
2023-03-06 11:00:00,143.64,143.96,143.57,143.82,51467.0,139.9941,140.306,139.9259,140.1695,51467.0
2023-03-06 11:10:00,143.81,144.04,143.76,144.02,49132.0,140.1598,140.384,140.1111,140.3645,49132.0
2023-03-06 11:20:00,144.0,144.06,143.88,144.0,47445.0,140.345,140.4034,140.228,140.345,47445.0
2023-03-06 11:30:00,143.99,144.01,143.82,143.88,53970.0,140.3352,140.3547,140.1695,140.228,53970.0
2023-03-06 11:40:00,143.88,143.96,143.81,143.92,62668.0,140.228,140.306,140.1598,140.267,62668.0
2023-03-06 11:50:00,143.91,144.09,143.88,143.99,43332.0,140.2573,140.4327,140.228,140.3352,43332.0
2023-03-06 12:00:00,144.01,144.09,143.91,143.99,50575.0,140.3547,140.4327,140.2573,140.3352,50575.0
2023-03-06 12:10:00,144.0,144.27,143.98,144.26,39770.0,140.345,140.6081,140.3255,140.5984,39770.0
2023-03-06 12:20:00,144.26,144.26,143.99,144.06,44822.0,140.5984,140.5984,140.3352,140.4034,44822.0
2023-03-06 12:30:00,144.06,144.06,143.94,144.0,34568.0,140.4034,140.4034,140.2865,140.345,34568.0
2023-03-06 12:40:00,143.99,144.0,143.87,143.87,43703.0,140.3352,140.345,140.2183,140.2183,43703.0
2023-03-06 12:50:00,143.86,143.94,143.8,143.93,57082.0,140.2085,140.2865,140.15,140.2767,57082.0
2023-03-06 13:00:00,143.9,143.98,143.81,143.95,32017.0,140.2475,140.3255,140.1598,140.2962,32017.0
2023-03-06 13:10:00,143.96,144.15,143.89,144.08,143527.0,140.306,140.4912,140.2378,140.4229,143527.0
2023-03-06 13:20:00,144.08,144.08,143.88,143.9,53124.0,140.4229,140.4229,140.228,140.2475,53124.0
2023-03-06 13:30:00,143.9,143.92,143.66,143.7,44920.0,140.2475,140.267,140.0136,140.0526,44920.0
2023-03-06 13:40:00,143.71,143.82,143.68,143.73,34198.0,140.0623,140.1695,140.0331,140.0818,34198.0
2023-03-06 13:50:00,143.73,143.77,143.6,143.62,39266.0,140.0818,140.1208,139.9551,139.9746,39266.0
2023-03-06 14:00:00,143.61,143.74,143.59,143.67,33897.0,139.9649,140.0916,139.9454,140.0233,33897.0
2023-03-06 14:10:00,143.67,143.74,143.5,143.59,59052.0,140.0233,140.0916,139.8577,139.9454,59052.0
2023-03-06 14:20:00,143.59,143.75,143.58,143.75,39140.0,139.9454,140.1013,139.9356,140.1013,39140.0
2023-03-06 14:30:00,143.75,143.88,143.74,143.78,47102.0,140.1013,140.228,140.0916,140.1306,47102.0
2023-03-06 14:40:00,143.78,143.85,143.74,143.78,33809.0,140.1306,140.1988,140.0916,140.1306,33809.0
2023-03-06 14:50:00,143.78,143.93,143.77,143.83,44870.0,140.1306,140.2767,140.1208,140.1793,44870.0
2023-03-06 15:00:00,143.84,143.89,143.71,143.85,58658.0,140.189,140.2378,140.0623,140.1988,58658.0
2023-03-06 15:10:00,143.85,143.88,143.71,143.75,73087.0,140.1988,140.228,140.0623,140.1013,73087.0
2023-03-06 15:20:00,143.75,143.83,143.68,143.74,78118.0,140.1013,140.1793,140.0331,140.0916,78118.0
2023-03-06 15:30:00,143.75,143.8,143.58,143.59,86204.0,140.1013,140.15,139.9356,139.9454,86204.0
2023-03-06 15:40:00,143.59,143.77,143.58,143.74,108285.0,139.9454,140.1208,139.9356,140.0916,108285.0
2023-03-06 15:50:00,143.7,143.8,143.63,143.75,366345.0,140.0526,140.15,139.9844,140.1013,366345.0
2023-03-07 09:30:00,143.89,144.12,143.22,143.4,189389.0,140.2378,140.4619,139.5848,139.7602,189389.0
2023-03-07 09:40:00,143.42,143.52,143.35,143.49,112656.0,139.7797,139.8772,139.7115,139.8479,112656.0
2023-03-07 09:50:00,143.5,143.51,143.35,143.35,94178.0,139.8577,139.8674,139.7115,139.7115,94178.0
2023-03-07 10:00:00,143.36,143.38,142.6,142.76,119737.0,139.7212,139.7407,138.9805,139.1364,119737.0
2023-03-07 10:10:00,142.73,142.73,142.29,142.41,109588.0,139.1072,139.1072,138.6784,138.7953,109588.0
2023-03-07 10:20:00,142.43,142.68,142.26,142.52,97476.0,138.8148,139.0585,138.6491,138.9025,97476.0
2023-03-07 10:30:00,142.5,142.71,142.4,142.51,73975.0,138.883,139.0877,138.7856,138.8928,73975.0
2023-03-07 10:40:00,142.52,142.55,142.25,142.48,90749.0,138.9025,138.9318,138.6394,138.8635,90749.0
2023-03-07 10:50:00,142.47,142.48,142.12,142.15,78123.0,138.8538,138.8635,138.5127,138.5419,78123.0
2023-03-07 11:00:00,142.15,142.29,142.11,142.22,61521.0,138.5419,138.6784,138.5029,138.6101,61521.0
2023-03-07 11:10:00,142.22,142.3,141.91,142.09,50183.0,138.6101,138.6881,138.308,138.4834,50183.0
2023-03-07 11:20:00,142.1,142.34,142.05,142.21,64425.0,138.4932,138.7271,138.4445,138.6004,64425.0
2023-03-07 11:30:00,142.18,142.41,142.16,142.33,48019.0,138.5712,138.7953,138.5517,138.7174,48019.0
2023-03-07 11:40:00,142.35,142.49,142.26,142.48,46940.0,138.7368,138.8733,138.6491,138.8635,46940.0
2023-03-07 11:50:00,142.48,142.58,142.26,142.29,48450.0,138.8635,138.961,138.6491,138.6784,48450.0
2023-03-07 12:00:00,142.29,142.56,142.29,142.39,66970.0,138.6784,138.9415,138.6784,138.7758,66970.0
2023-03-07 12:10:00,142.4,142.66,142.37,142.66,79263.0,138.7856,139.039,138.7563,139.039,79263.0
2023-03-07 12:20:00,142.68,142.97,142.64,142.64,46836.0,139.0585,139.3411,139.0195,139.0195,46836.0
2023-03-07 12:30:00,142.66,142.73,142.49,142.53,40360.0,139.039,139.1072,138.8733,138.9123,40360.0
2023-03-07 12:40:00,142.53,142.56,142.4,142.49,63629.0,138.9123,138.9415,138.7856,138.8733,63629.0
2023-03-07 12:50:00,142.47,142.49,142.33,142.38,45470.0,138.8538,138.8733,138.7174,138.7661,45470.0
2023-03-07 13:00:00,142.37,142.44,142.18,142.29,48628.0,138.7563,138.8246,138.5712,138.6784,48628.0
2023-03-07 13:10:00,142.3,142.31,142.13,142.2,61395.0,138.6881,138.6979,138.5224,138.5907,61395.0
2023-03-07 13:20:00,142.19,142.24,142.07,142.2,41872.0,138.5809,138.6296,138.464,138.5907,41872.0
2023-03-07 13:30:00,142.19,142.27,142.08,142.23,41973.0,138.5809,138.6589,138.4737,138.6199,41973.0
2023-03-07 13:40:00,142.25,142.26,141.88,141.97,53331.0,138.6394,138.6491,138.2788,138.3665,53331.0
2023-03-07 13:50:00,141.95,142.14,141.92,142.11,43306.0,138.347,138.5322,138.3178,138.5029,43306.0
2023-03-07 14:00:00,142.12,142.24,142.07,142.19,55665.0,138.5127,138.6296,138.464,138.5809,55665.0
2023-03-07 14:10:00,142.2,142.45,142.2,142.42,38636.0,138.5907,138.8343,138.5907,138.8051,38636.0
2023-03-07 14:20:00,142.42,142.42,142.27,142.35,40752.0,138.8051,138.8051,138.6589,138.7368,40752.0
2023-03-07 14:30:00,142.34,142.38,142.28,142.36,38533.0,138.7271,138.7661,138.6686,138.7466,38533.0
2023-03-07 14:40:00,142.36,142.52,142.32,142.36,43674.0,138.7466,138.9025,138.7076,138.7466,43674.0
2023-03-07 14:50:00,142.35,142.54,142.34,142.45,59894.0,138.7368,138.922,138.7271,138.8343,59894.0
2023-03-07 15:00:00,142.44,142.55,142.43,142.5,52799.0,138.8246,138.9318,138.8148,138.883,52799.0
2023-03-07 15:10:00,142.5,142.67,142.5,142.64,41099.0,138.883,139.0487,138.883,139.0195,41099.0
2023-03-07 15:20:00,142.64,142.64,142.47,142.56,79214.0,139.0195,139.0195,138.8538,138.9415,79214.0
2023-03-07 15:30:00,142.56,142.86,142.51,142.81,58434.0,138.9415,139.2339,138.8928,139.1852,58434.0
2023-03-07 15:40:00,142.82,142.92,142.75,142.92,76684.0,139.1949,139.2924,139.1267,139.2924,76684.0
2023-03-07 15:50:00,142.93,143.0,142.78,142.87,415094.0,139.3021,139.3704,139.1559,139.2437,415094.0
2023-03-08 09:30:00,143.43,143.69,143.03,143.22,119411.0,139.7894,140.0428,139.3996,139.5848,119411.0
2023-03-08 09:40:00,143.22,143.39,142.95,143.25,84676.0,139.5848,139.7505,139.3216,139.614,84676.0
2023-03-08 09:50:00,143.23,143.6,143.13,143.58,66002.0,139.5945,139.9551,139.4971,139.9356,66002.0
2023-03-08 10:00:00,143.6,143.78,143.22,143.71,90672.0,139.9551,140.1306,139.5848,140.0623,90672.0
2023-03-08 10:10:00,143.73,143.91,143.57,143.65,80202.0,140.0818,140.2573,139.9259,140.0039,80202.0
2023-03-08 10:20:00,143.66,143.96,143.58,143.74,85364.0,140.0136,140.306,139.9356,140.0916,85364.0
2023-03-08 10:30:00,143.75,144.05,143.7,143.91,56648.0,140.1013,140.3937,140.0526,140.2573,56648.0
2023-03-08 10:40:00,143.91,143.98,143.72,143.74,43016.0,140.2573,140.3255,140.0721,140.0916,43016.0
2023-03-08 10:50:00,143.74,143.75,143.52,143.62,64717.0,140.0916,140.1013,139.8772,139.9746,64717.0
2023-03-08 11:00:00,143.64,143.85,143.57,143.76,51465.0,139.9941,140.1988,139.9259,140.1111,51465.0
2023-03-08 11:10:00,143.77,143.96,143.69,143.82,31509.0,140.1208,140.306,140.0428,140.1695,31509.0
2023-03-08 11:20:00,143.84,144.01,143.57,143.59,41871.0,140.189,140.3547,139.9259,139.9454,41871.0
2023-03-08 11:30:00,143.6,143.6,143.36,143.53,60086.0,139.9551,139.9551,139.7212,139.8869,60086.0
2023-03-08 11:40:00,143.55,143.78,143.41,143.74,79665.0,139.9064,140.1306,139.7699,140.0916,79665.0
2023-03-08 11:50:00,143.72,143.88,143.67,143.78,51415.0,140.0721,140.228,140.0233,140.1306,51415.0
2023-03-08 12:00:00,143.79,144.02,143.75,143.75,26545.0,140.1403,140.3645,140.1013,140.1013,26545.0
2023-03-08 12:10:00,143.75,143.76,143.43,143.5,33597.0,140.1013,140.1111,139.7894,139.8577,33597.0
2023-03-08 12:20:00,143.5,143.5,143.31,143.31,33392.0,139.8577,139.8577,139.6725,139.6725,33392.0
2023-03-08 12:30:00,143.31,143.33,143.08,143.19,41101.0,139.6725,139.692,139.4483,139.5555,41101.0
2023-03-08 12:40:00,143.19,143.32,143.18,143.25,89374.0,139.5555,139.6822,139.5458,139.614,89374.0
2023-03-08 12:50:00,143.27,143.27,143.1,143.15,32244.0,139.6335,139.6335,139.4678,139.5165,32244.0
2023-03-08 13:00:00,143.14,143.21,142.8,142.83,135465.0,139.5068,139.575,139.1754,139.2047,135465.0
2023-03-08 13:10:00,142.79,142.81,142.54,142.62,40058.0,139.1657,139.1852,138.922,139.0,40058.0
2023-03-08 13:20:00,142.62,142.71,142.47,142.47,34897.0,139.0,139.0877,138.8538,138.8538,34897.0
2023-03-08 13:30:00,142.47,142.48,142.32,142.35,37087.0,138.8538,138.8635,138.7076,138.7368,37087.0
2023-03-08 13:40:00,142.34,142.6,142.31,142.57,64333.0,138.7271,138.9805,138.6979,138.9513,64333.0
2023-03-08 13:50:00,142.57,142.72,142.47,142.54,62164.0,138.9513,139.0975,138.8538,138.922,62164.0
2023-03-08 14:00:00,142.54,142.69,142.53,142.66,52026.0,138.922,139.0682,138.9123,139.039,52026.0
2023-03-08 14:10:00,142.68,142.85,142.67,142.84,51707.0,139.0585,139.2242,139.0487,139.2144,51707.0
2023-03-08 14:20:00,142.85,142.98,142.85,142.97,49142.0,139.2242,139.3509,139.2242,139.3411,49142.0
2023-03-08 14:30:00,142.97,142.97,142.71,142.71,57879.0,139.3411,139.3411,139.0877,139.0877,57879.0
2023-03-08 14:40:00,142.69,142.71,142.52,142.66,49324.0,139.0682,139.0877,138.9025,139.039,49324.0
2023-03-08 14:50:00,142.66,142.67,142.58,142.64,53898.0,139.039,139.0487,138.961,139.0195,53898.0
2023-03-08 15:00:00,142.65,142.75,142.64,142.7,84468.0,139.0292,139.1267,139.0195,139.078,84468.0
2023-03-08 15:10:00,142.7,142.83,142.69,142.79,55601.0,139.078,139.2047,139.0682,139.1657,55601.0
2023-03-08 15:20:00,142.79,142.85,142.69,142.8,71923.0,139.1657,139.2242,139.0682,139.1754,71923.0
2023-03-08 15:30:00,142.81,143.08,142.8,143.05,96618.0,139.1852,139.4483,139.1754,139.4191,96618.0
2023-03-08 15:40:00,143.05,143.43,143.04,143.3,75091.0,139.4191,139.7894,139.4093,139.6627,75091.0
2023-03-08 15:50:00,143.26,143.32,143.08,143.21,282315.0,139.6238,139.6822,139.4483,139.575,282315.0
2023-03-09 09:30:00,143.89,143.89,143.07,143.16,131219.0,140.2378,140.2378,139.4386,139.5263,131219.0
2023-03-09 09:40:00,143.16,143.26,142.81,143.26,115043.0,139.5263,139.6238,139.1852,139.6238,115043.0
2023-03-09 09:50:00,143.26,143.36,142.99,143.08,81437.0,139.6238,139.7212,139.3606,139.4483,81437.0
2023-03-09 10:00:00,143.08,143.3,142.95,143.03,69241.0,139.4483,139.6627,139.3216,139.3996,69241.0
2023-03-09 10:10:00,143.03,143.08,142.84,142.92,76695.0,139.3996,139.4483,139.2144,139.2924,76695.0
2023-03-09 10:20:00,142.9,143.14,142.89,143.08,35969.0,139.2729,139.5068,139.2631,139.4483,35969.0
2023-03-09 10:30:00,143.1,143.47,143.08,143.43,45189.0,139.4678,139.8284,139.4483,139.7894,45189.0
2023-03-09 10:40:00,143.46,143.55,143.31,143.4,29750.0,139.8187,139.9064,139.6725,139.7602,29750.0
2023-03-09 10:50:00,143.4,143.41,143.11,143.2,15766.0,139.7602,139.7699,139.4776,139.5653,15766.0
2023-03-09 11:00:00,143.19,143.25,143.14,143.25,25795.0,139.5555,139.614,139.5068,139.614,25795.0
2023-03-09 11:10:00,143.23,143.4,143.23,143.4,25448.0,139.5945,139.7602,139.5945,139.7602,25448.0
2023-03-09 11:20:00,143.4,143.45,143.29,143.35,34733.0,139.7602,139.8089,139.653,139.7115,34733.0
2023-03-09 11:30:00,143.33,143.51,143.31,143.47,49076.0,139.692,139.8674,139.6725,139.8284,49076.0
2023-03-09 11:40:00,143.47,143.54,143.34,143.36,50670.0,139.8284,139.8966,139.7017,139.7212,50670.0
2023-03-09 11:50:00,143.37,143.44,143.22,143.26,34375.0,139.731,139.7992,139.5848,139.6238,34375.0
2023-03-09 12:00:00,143.26,143.27,142.96,143.14,38110.0,139.6238,139.6335,139.3314,139.5068,38110.0
2023-03-09 12:10:00,143.16,143.41,143.16,143.39,43159.0,139.5263,139.7699,139.5263,139.7505,43159.0
2023-03-09 12:20:00,143.39,143.51,143.35,143.46,37155.0,139.7505,139.8674,139.7115,139.8187,37155.0
2023-03-09 12:30:00,143.47,143.52,143.31,143.35,33715.0,139.8284,139.8772,139.6725,139.7115,33715.0
2023-03-09 12:40:00,143.34,143.39,143.19,143.22,36172.0,139.7017,139.7505,139.5555,139.5848,36172.0
2023-03-09 12:50:00,143.2,143.34,143.2,143.27,22729.0,139.5653,139.7017,139.5653,139.6335,22729.0
2023-03-09 13:00:00,143.27,143.43,143.24,143.31,58627.0,139.6335,139.7894,139.6043,139.6725,58627.0
2023-03-09 13:10:00,143.33,143.33,143.06,143.15,29348.0,139.692,139.692,139.4288,139.5165,29348.0
2023-03-09 13:20:00,143.16,143.19,142.91,143.0,36783.0,139.5263,139.5555,139.2826,139.3704,36783.0
2023-03-09 13:30:00,142.97,142.98,142.77,142.85,42090.0,139.3411,139.3509,139.1462,139.2242,42090.0
2023-03-09 13:40:00,142.87,143.04,142.85,142.91,120489.0,139.2437,139.4093,139.2242,139.2826,120489.0
2023-03-09 13:50:00,142.9,142.9,142.44,142.44,63296.0,139.2729,139.2729,138.8246,138.8246,63296.0
2023-03-09 14:00:00,142.44,142.49,142.11,142.2,67784.0,138.8246,138.8733,138.5029,138.5907,67784.0
2023-03-09 14:10:00,142.21,142.25,142.07,142.16,76513.0,138.6004,138.6394,138.464,138.5517,76513.0
2023-03-09 14:20:00,142.16,142.23,141.82,141.83,61066.0,138.5517,138.6199,138.2203,138.23,61066.0
2023-03-09 14:30:00,141.81,141.84,141.35,141.35,92796.0,138.2106,138.2398,137.7622,137.7622,92796.0
2023-03-09 14:40:00,141.34,141.57,141.15,141.27,101832.0,137.7525,137.9766,137.5673,137.6843,101832.0
2023-03-09 14:50:00,141.25,141.25,140.93,140.95,103658.0,137.6648,137.6648,137.3529,137.3724,103658.0
2023-03-09 15:00:00,140.95,141.09,140.69,140.85,195923.0,137.3724,137.5088,137.119,137.2749,195923.0
2023-03-09 15:10:00,140.83,141.13,140.79,140.79,303903.0,137.2554,137.5478,137.2164,137.2164,303903.0
2023-03-09 15:20:00,140.8,141.41,140.73,141.19,174865.0,137.2262,137.8207,137.158,137.6063,174865.0
2023-03-09 15:30:00,141.17,141.46,141.08,141.43,219910.0,137.5868,137.8694,137.4991,137.8402,219910.0
2023-03-09 15:40:00,141.43,141.53,141.19,141.4,187204.0,137.8402,137.9377,137.6063,137.811,187204.0
2023-03-09 15:50:00,141.39,141.51,140.96,141.05,553451.0,137.8012,137.9182,137.3821,137.4698,553451.0
2023-03-10 09:30:00,141.22,142.07,141.22,141.86,140972.0,137.6355,138.464,137.6355,138.2593,140972.0
2023-03-10 09:40:00,141.87,141.95,140.97,141.2,160824.0,138.269,138.347,137.3919,137.616,160824.0
2023-03-10 09:50:00,141.23,141.28,140.66,140.84,113545.0,137.6453,137.694,137.0897,137.2652,113545.0
2023-03-10 10:00:00,140.86,141.04,140.62,140.66,73164.0,137.2847,137.4601,137.0508,137.0897,73164.0
2023-03-10 10:10:00,140.65,140.71,140.33,140.55,77226.0,137.08,137.1385,136.7681,136.9825,77226.0
2023-03-10 10:20:00,140.55,140.78,140.13,140.18,72334.0,136.9825,137.2067,136.5732,136.6219,72334.0
2023-03-10 10:30:00,140.19,140.37,139.9,139.92,109570.0,136.6317,136.8071,136.349,136.3685,109570.0
2023-03-10 10:40:00,139.94,140.14,139.5,139.5,95850.0,136.388,136.5829,135.9592,135.9592,95850.0
2023-03-10 10:50:00,139.5,140.28,139.49,140.21,88855.0,135.9592,136.7194,135.9494,136.6512,88855.0
2023-03-10 11:00:00,140.19,140.35,140.04,140.11,76523.0,136.6317,136.7876,136.4855,136.5537,76523.0
2023-03-10 11:10:00,140.11,140.21,139.69,139.72,68569.0,136.5537,136.6512,136.1444,136.1736,68569.0
2023-03-10 11:20:00,139.72,140.5,139.71,140.37,92247.0,136.1736,136.9338,136.1639,136.8071,92247.0
2023-03-10 11:30:00,140.36,140.61,140.33,140.48,61504.0,136.7974,137.041,136.7681,136.9143,61504.0
2023-03-10 11:40:00,140.5,140.68,140.17,140.33,59701.0,136.9338,137.1092,136.6122,136.7681,59701.0
2023-03-10 11:50:00,140.31,140.37,139.98,140.05,96005.0,136.7486,136.8071,136.427,136.4952,96005.0
2023-03-10 12:00:00,140.03,140.16,139.9,139.9,61746.0,136.4757,136.6024,136.349,136.349,61746.0
2023-03-10 12:10:00,139.9,139.98,139.68,139.93,52990.0,136.349,136.427,136.1346,136.3783,52990.0
2023-03-10 12:20:00,139.92,139.94,139.57,139.78,75240.0,136.3685,136.388,136.0274,136.2321,75240.0
2023-03-10 12:30:00,139.77,139.99,139.59,139.82,62172.0,136.2223,136.4368,136.0469,136.2711,62172.0
2023-03-10 12:40:00,139.83,139.86,139.47,139.51,82867.0,136.2808,136.3101,135.93,135.9689,82867.0
2023-03-10 12:50:00,139.52,139.53,139.13,139.28,82345.0,135.9787,135.9884,135.5986,135.7448,82345.0
2023-03-10 13:00:00,139.3,139.47,139.17,139.36,66132.0,135.7643,135.93,135.6376,135.8227,66132.0
2023-03-10 13:10:00,139.38,139.61,139.23,139.36,156934.0,135.8422,136.0664,135.696,135.8227,156934.0
2023-03-10 13:20:00,139.35,139.57,139.06,139.1,106647.0,135.813,136.0274,135.5304,135.5693,106647.0
2023-03-10 13:30:00,139.13,139.35,139.03,139.32,83553.0,135.5986,135.813,135.5011,135.7838,83553.0
2023-03-10 13:40:00,139.31,139.36,139.1,139.12,64814.0,135.774,135.8227,135.5693,135.5888,64814.0
2023-03-10 13:50:00,139.1,139.17,139.0,139.01,184677.0,135.5693,135.6376,135.4719,135.4816,184677.0
2023-03-10 14:00:00,139.02,139.48,139.0,139.48,154679.0,135.4914,135.9397,135.4719,135.9397,154679.0
2023-03-10 14:10:00,139.51,139.58,139.19,139.35,99696.0,135.9689,136.0372,135.6571,135.813,99696.0
2023-03-10 14:20:00,139.34,139.48,139.14,139.46,63631.0,135.8032,135.9397,135.6083,135.9202,63631.0
2023-03-10 14:30:00,139.48,139.88,139.48,139.86,77630.0,135.9397,136.3295,135.9397,136.3101,77630.0
2023-03-10 14:40:00,139.85,140.04,139.66,140.03,122537.0,136.3003,136.4855,136.1151,136.4757,122537.0
2023-03-10 14:50:00,140.01,140.24,139.89,140.14,47278.0,136.4562,136.6804,136.3393,136.5829,47278.0
2023-03-10 15:00:00,140.1,140.19,139.86,140.01,86733.0,136.544,136.6317,136.3101,136.4562,86733.0
2023-03-10 15:10:00,140.01,140.2,139.42,139.42,126456.0,136.4562,136.6414,135.8812,135.8812,126456.0
2023-03-10 15:20:00,139.43,140.05,139.43,140.0,132645.0,135.891,136.4952,135.891,136.4465,132645.0
2023-03-10 15:30:00,140.01,140.03,139.62,139.69,200072.0,136.4562,136.4757,136.0761,136.1444,200072.0
2023-03-10 15:40:00,139.69,139.69,139.33,139.47,203975.0,136.1444,136.1444,135.7935,135.93,203975.0
2023-03-10 15:50:00,139.46,139.76,139.35,139.56,502811.0,135.9202,136.2126,135.813,136.0177,502811.0
2023-03-13 09:30:00,140.09,140.51,139.68,140.05,223668.0,136.5342,136.9436,136.1346,136.4952,223668.0
2023-03-13 09:40:00,140.01,140.87,139.67,140.8,137693.0,136.4562,137.2944,136.1249,137.2262,137693.0
2023-03-13 09:50:00,140.8,141.6,140.77,141.22,156566.0,137.2262,138.0059,137.197,137.6355,156566.0
2023-03-13 10:00:00,141.28,141.6,140.81,141.24,205207.0,137.694,138.0059,137.2359,137.655,205207.0
2023-03-13 10:10:00,141.3,141.33,140.65,141.13,137697.0,137.7135,137.7427,137.08,137.5478,137697.0
2023-03-13 10:20:00,141.13,141.72,141.04,141.44,128703.0,137.5478,138.1228,137.4601,137.8499,128703.0
2023-03-13 10:30:00,141.46,142.02,141.46,141.57,113812.0,137.8694,138.4152,137.8694,137.9766,113812.0
2023-03-13 10:40:00,141.58,141.65,141.07,141.41,122373.0,137.9864,138.0546,137.4893,137.8207,122373.0
2023-03-13 10:50:00,141.44,141.53,140.4,140.72,116080.0,137.8499,137.9377,136.8363,137.1482,116080.0
2023-03-13 11:00:00,140.75,141.53,140.74,140.87,164766.0,137.1775,137.9377,137.1677,137.2944,164766.0
2023-03-13 11:10:00,140.83,141.38,140.82,141.23,115302.0,137.2554,137.7915,137.2457,137.6453,115302.0
2023-03-13 11:20:00,141.27,141.69,140.75,141.69,126480.0,137.6843,138.0936,137.1775,138.0936,126480.0
2023-03-13 11:30:00,141.68,141.87,141.54,141.73,94969.0,138.0839,138.269,137.9474,138.1326,94969.0
2023-03-13 11:40:00,141.75,142.4,141.73,142.16,149074.0,138.1521,138.7856,138.1326,138.5517,149074.0
2023-03-13 11:50:00,142.15,142.23,141.54,141.81,111029.0,138.5419,138.6199,137.9474,138.2106,111029.0
2023-03-13 12:00:00,141.78,142.02,141.37,141.8,91561.0,138.1813,138.4152,137.7817,138.2008,91561.0
2023-03-13 12:10:00,141.78,141.81,141.04,141.08,41281.0,138.1813,138.2106,137.4601,137.4991,41281.0
2023-03-13 12:20:00,141.1,141.19,140.79,141.1,48086.0,137.5186,137.6063,137.2164,137.5186,48086.0
2023-03-13 12:30:00,141.11,141.13,140.87,141.02,43613.0,137.5283,137.5478,137.2944,137.4406,43613.0
2023-03-13 12:40:00,141.03,141.45,140.56,140.58,51897.0,137.4504,137.8597,136.9923,137.0118,51897.0
2023-03-13 12:50:00,140.61,141.04,140.58,141.02,38691.0,137.041,137.4601,137.0118,137.4406,38691.0
2023-03-13 13:00:00,141.08,141.12,140.8,140.98,55148.0,137.4991,137.5381,137.2262,137.4016,55148.0
2023-03-13 13:10:00,140.99,141.0,140.5,140.58,83456.0,137.4114,137.4211,136.9338,137.0118,83456.0
2023-03-13 13:20:00,140.57,140.63,140.05,140.16,102619.0,137.002,137.0605,136.4952,136.6024,102619.0
2023-03-13 13:30:00,140.14,140.99,139.99,140.95,97115.0,136.5829,137.4114,136.4368,137.3724,97115.0
2023-03-13 13:40:00,140.94,141.02,140.7,140.71,81766.0,137.3626,137.4406,137.1287,137.1385,81766.0
2023-03-13 13:50:00,140.71,140.84,140.57,140.67,66555.0,137.1385,137.2652,137.002,137.0995,66555.0
2023-03-13 14:00:00,140.69,140.93,140.58,140.67,73385.0,137.119,137.3529,137.0118,137.0995,73385.0
2023-03-13 14:10:00,140.65,140.97,140.65,140.88,75125.0,137.08,137.3919,137.08,137.3042,75125.0
2023-03-13 14:20:00,140.89,141.09,140.84,140.87,60185.0,137.3139,137.5088,137.2652,137.2944,60185.0
2023-03-13 14:30:00,140.87,141.02,140.51,140.6,59479.0,137.2944,137.4406,136.9436,137.0313,59479.0
2023-03-13 14:40:00,140.62,140.92,140.55,140.77,107480.0,137.0508,137.3431,136.9825,137.197,107480.0
2023-03-13 14:50:00,140.8,140.86,140.41,140.44,107777.0,137.2262,137.2847,136.8461,136.8753,107777.0
2023-03-13 15:00:00,140.44,140.61,140.25,140.41,131883.0,136.8753,137.041,136.6902,136.8461,131883.0
2023-03-13 15:10:00,140.41,140.64,140.29,140.37,85972.0,136.8461,137.0703,136.7291,136.8071,85972.0
2023-03-13 15:20:00,140.38,140.44,139.93,140.1,136139.0,136.8169,136.8753,136.3783,136.544,136139.0
2023-03-13 15:30:00,140.09,140.42,140.03,140.35,139034.0,136.5342,136.8558,136.4757,136.7876,139034.0
2023-03-13 15:40:00,140.37,140.66,140.17,140.22,142607.0,136.8071,137.0897,136.6122,136.6609,142607.0
2023-03-13 15:50:00,140.21,140.21,139.72,139.74,397029.0,136.6512,136.6512,136.1736,136.1931,397029.0
2023-03-14 09:30:00,141.3,142.44,140.91,142.32,225868.0,137.7135,138.8246,137.3334,138.7076,225868.0
2023-03-14 09:40:00,142.3,142.32,141.66,141.91,83428.0,138.6881,138.7076,138.0644,138.308,83428.0
2023-03-14 09:50:00,142.0,142.11,141.47,141.67,87040.0,138.3957,138.5029,137.8792,138.0741,87040.0
2023-03-14 10:00:00,141.72,142.03,141.6,142.0,74096.0,138.1228,138.425,138.0059,138.3957,74096.0
2023-03-14 10:10:00,142.01,142.33,141.94,142.27,70037.0,138.4055,138.7174,138.3373,138.6589,70037.0
2023-03-14 10:20:00,142.27,142.53,142.23,142.39,54953.0,138.6589,138.9123,138.6199,138.7758,54953.0
2023-03-14 10:30:00,142.42,142.72,142.35,142.56,54221.0,138.8051,139.0975,138.7368,138.9415,54221.0
2023-03-14 10:40:00,142.55,142.55,142.22,142.44,33622.0,138.9318,138.9318,138.6101,138.8246,33622.0
2023-03-14 10:50:00,142.43,142.63,142.4,142.54,61791.0,138.8148,139.0097,138.7856,138.922,61791.0
2023-03-14 11:00:00,142.55,142.93,142.43,142.75,104042.0,138.9318,139.3021,138.8148,139.1267,104042.0
2023-03-14 11:10:00,142.73,142.88,142.65,142.81,60719.0,139.1072,139.2534,139.0292,139.1852,60719.0
2023-03-14 11:20:00,142.84,142.84,142.42,142.52,54777.0,139.2144,139.2144,138.8051,138.9025,54777.0
2023-03-14 11:30:00,142.49,142.56,142.35,142.42,39641.0,138.8733,138.9415,138.7368,138.8051,39641.0
2023-03-14 11:40:00,142.42,142.45,142.13,142.37,30908.0,138.8051,138.8343,138.5224,138.7563,30908.0
2023-03-14 11:50:00,142.38,142.48,142.21,142.29,30435.0,138.7661,138.8635,138.6004,138.6784,30435.0
2023-03-14 12:00:00,142.31,142.39,142.1,142.37,48201.0,138.6979,138.7758,138.4932,138.7563,48201.0
2023-03-14 12:10:00,142.39,142.84,142.35,142.74,82186.0,138.7758,139.2144,138.7368,139.117,82186.0
2023-03-14 12:20:00,142.74,142.75,142.43,142.67,33200.0,139.117,139.1267,138.8148,139.0487,33200.0
2023-03-14 12:30:00,142.68,142.88,142.68,142.87,36429.0,139.0585,139.2534,139.0585,139.2437,36429.0
2023-03-14 12:40:00,142.85,142.89,142.7,142.84,51015.0,139.2242,139.2631,139.078,139.2144,51015.0
2023-03-14 12:50:00,142.82,142.89,142.64,142.85,38416.0,139.1949,139.2631,139.0195,139.2242,38416.0
2023-03-14 13:00:00,142.86,142.89,142.45,142.47,29967.0,139.2339,139.2631,138.8343,138.8538,29967.0
2023-03-14 13:10:00,142.47,142.49,142.08,142.35,38185.0,138.8538,138.8733,138.4737,138.7368,38185.0
2023-03-14 13:20:00,142.36,142.69,142.17,142.5,45353.0,138.7466,139.0682,138.5614,138.883,45353.0
2023-03-14 13:30:00,142.49,142.7,142.23,142.69,78813.0,138.8733,139.078,138.6199,139.0682,78813.0
2023-03-14 13:40:00,142.69,142.72,142.36,142.55,38138.0,139.0682,139.0975,138.7466,138.9318,38138.0
2023-03-14 13:50:00,142.57,142.69,142.48,142.69,38151.0,138.9513,139.0682,138.8635,139.0682,38151.0
2023-03-14 14:00:00,142.72,142.89,142.64,142.86,131276.0,139.0975,139.2631,139.0195,139.2339,131276.0
2023-03-14 14:10:00,142.85,142.89,142.55,142.86,103200.0,139.2242,139.2631,138.9318,139.2339,103200.0
2023-03-14 14:20:00,142.84,143.07,142.79,143.05,182016.0,139.2144,139.4386,139.1657,139.4191,182016.0
2023-03-14 14:30:00,143.06,143.19,142.92,142.94,81558.0,139.4288,139.5555,139.2924,139.3119,81558.0
2023-03-14 14:40:00,142.94,143.17,142.87,143.05,167755.0,139.3119,139.536,139.2437,139.4191,167755.0
2023-03-14 14:50:00,143.05,143.05,142.79,142.9,80433.0,139.4191,139.4191,139.1657,139.2729,80433.0
2023-03-14 15:00:00,142.9,142.97,142.6,142.69,88396.0,139.2729,139.3411,138.9805,139.0682,88396.0
2023-03-14 15:10:00,142.69,142.9,142.52,142.83,103617.0,139.0682,139.2729,138.9025,139.2047,103617.0
2023-03-14 15:20:00,142.85,142.93,142.74,142.83,84109.0,139.2242,139.3021,139.117,139.2047,84109.0
2023-03-14 15:30:00,142.82,143.07,142.76,142.82,91393.0,139.1949,139.4386,139.1364,139.1949,91393.0
2023-03-14 15:40:00,142.81,142.95,142.79,142.86,121689.0,139.1852,139.3216,139.1657,139.2339,121689.0
2023-03-14 15:50:00,142.87,143.1,142.74,143.03,819972.0,139.2437,139.4678,139.117,139.3996,819972.0
2023-03-15 09:30:00,143.14,143.98,142.72,143.35,326657.0,139.5068,140.3255,139.0975,139.7115,326657.0
2023-03-15 09:40:00,143.38,143.99,143.2,143.43,162806.0,139.7407,140.3352,139.5653,139.7894,162806.0
2023-03-15 09:50:00,143.41,143.46,143.01,143.13,255213.0,139.7699,139.8187,139.3801,139.4971,255213.0
2023-03-15 10:00:00,143.14,143.95,143.05,143.68,177107.0,139.5068,140.2962,139.4191,140.0331,177107.0
2023-03-15 10:10:00,143.7,143.95,143.61,143.9,127974.0,140.0526,140.2962,139.9649,140.2475,127974.0
2023-03-15 10:20:00,143.9,143.94,143.39,143.51,76298.0,140.2475,140.2865,139.7505,139.8674,76298.0
2023-03-15 10:30:00,143.51,143.58,143.11,143.33,78347.0,139.8674,139.9356,139.4776,139.692,78347.0
2023-03-15 10:40:00,143.31,143.69,143.3,143.56,133303.0,139.6725,140.0428,139.6627,139.9161,133303.0
2023-03-15 10:50:00,143.57,143.82,143.4,143.73,97631.0,139.9259,140.1695,139.7602,140.0818,97631.0
2023-03-15 11:00:00,143.71,144.16,143.63,143.84,82860.0,140.0623,140.5009,139.9844,140.189,82860.0
2023-03-15 11:10:00,143.84,144.24,143.83,144.22,46015.0,140.189,140.5789,140.1793,140.5594,46015.0
2023-03-15 11:20:00,144.25,144.61,144.08,144.56,85225.0,140.5886,140.9395,140.4229,140.8908,85225.0
2023-03-15 11:30:00,144.57,144.75,144.37,144.37,91545.0,140.9005,141.0759,140.7056,140.7056,91545.0
2023-03-15 11:40:00,144.41,144.74,144.38,144.62,138110.0,140.7446,141.0662,140.7153,140.9492,138110.0
2023-03-15 11:50:00,144.62,144.62,143.98,143.98,89824.0,140.9492,140.9492,140.3255,140.3255,89824.0
2023-03-15 12:00:00,143.98,144.29,143.81,143.92,90163.0,140.3255,140.6276,140.1598,140.267,90163.0
2023-03-15 12:10:00,143.92,144.38,143.85,144.35,82647.0,140.267,140.7153,140.1988,140.6861,82647.0
2023-03-15 12:20:00,144.35,144.74,144.31,144.72,104683.0,140.6861,141.0662,140.6471,141.0467,104683.0
2023-03-15 12:30:00,144.73,144.87,144.64,144.66,92695.0,141.0564,141.1929,140.9687,140.9882,92695.0
2023-03-15 12:40:00,144.67,144.77,144.49,144.77,71352.0,140.998,141.0954,140.8225,141.0954,71352.0
2023-03-15 12:50:00,144.75,144.75,144.2,144.23,86463.0,141.0759,141.0759,140.5399,140.5691,86463.0
2023-03-15 13:00:00,144.2,144.39,144.14,144.25,60800.0,140.5399,140.7251,140.4814,140.5886,60800.0
2023-03-15 13:10:00,144.27,144.39,144.14,144.24,63963.0,140.6081,140.7251,140.4814,140.5789,63963.0
2023-03-15 13:20:00,144.24,144.34,144.15,144.29,80376.0,140.5789,140.6763,140.4912,140.6276,80376.0
2023-03-15 13:30:00,144.27,144.28,143.87,143.93,79361.0,140.6081,140.6179,140.2183,140.2767,79361.0
2023-03-15 13:40:00,143.93,144.12,143.86,144.1,70294.0,140.2767,140.4619,140.2085,140.4424,70294.0
2023-03-15 13:50:00,144.08,144.47,144.07,144.25,63664.0,140.4229,140.803,140.4132,140.5886,63664.0
2023-03-15 14:00:00,144.27,144.27,143.98,144.16,58020.0,140.6081,140.6081,140.3255,140.5009,58020.0
2023-03-15 14:10:00,144.16,144.47,144.12,144.42,56109.0,140.5009,140.803,140.4619,140.7543,56109.0
2023-03-15 14:20:00,144.4,144.93,144.36,144.66,106315.0,140.7348,141.2514,140.6958,140.9882,106315.0
2023-03-15 14:30:00,144.69,144.89,144.54,144.76,80629.0,141.0175,141.2124,140.8713,141.0857,80629.0
2023-03-15 14:40:00,144.76,144.93,144.59,144.59,69664.0,141.0857,141.2514,140.92,140.92,69664.0
2023-03-15 14:50:00,144.58,144.59,144.34,144.36,136878.0,140.9102,140.92,140.6763,140.6958,136878.0
2023-03-15 15:00:00,144.36,144.52,144.1,144.21,109853.0,140.6958,140.8518,140.4424,140.5496,109853.0
2023-03-15 15:10:00,144.2,144.38,144.08,144.09,110102.0,140.5399,140.7153,140.4229,140.4327,110102.0
2023-03-15 15:20:00,144.07,144.35,144.01,144.17,108532.0,140.4132,140.6861,140.3547,140.5107,108532.0
2023-03-15 15:30:00,144.15,144.21,143.95,144.07,582573.0,140.4912,140.5496,140.2962,140.4132,582573.0
2023-03-15 15:40:00,144.07,144.24,143.9,143.97,133801.0,140.4132,140.5789,140.2475,140.3157,133801.0
2023-03-15 15:50:00,143.96,144.5,143.75,144.44,558567.0,140.306,140.8323,140.1013,140.7738,558567.0
2023-03-16 09:30:00,142.95,143.58,142.51,142.75,182799.0,139.3216,139.9356,138.8928,139.1267,182799.0
2023-03-16 09:40:00,142.69,142.82,141.58,141.9,239845.0,139.0682,139.1949,137.9864,138.2983,239845.0
2023-03-16 09:50:00,141.9,141.9,141.4,141.88,131802.0,138.2983,138.2983,137.811,138.2788,131802.0
2023-03-16 10:00:00,141.91,142.01,141.4,141.5,141639.0,138.308,138.4055,137.811,137.9084,141639.0
2023-03-16 10:10:00,141.5,141.74,141.3,141.55,91222.0,137.9084,138.1423,137.7135,137.9572,91222.0
2023-03-16 10:20:00,141.52,141.81,141.44,141.8,92121.0,137.9279,138.2106,137.8499,138.2008,92121.0
2023-03-16 10:30:00,141.8,141.81,141.39,141.68,91576.0,138.2008,138.2106,137.8012,138.0839,91576.0
2023-03-16 10:40:00,141.71,141.87,141.51,141.81,94273.0,138.1131,138.269,137.9182,138.2106,94273.0
2023-03-16 10:50:00,141.83,142.15,141.79,141.99,169284.0,138.23,138.5419,138.1911,138.386,169284.0
2023-03-16 11:00:00,141.99,142.26,141.9,142.24,160844.0,138.386,138.6491,138.2983,138.6296,160844.0
2023-03-16 11:10:00,142.24,142.38,142.04,142.15,106356.0,138.6296,138.7661,138.4347,138.5419,106356.0
2023-03-16 11:20:00,142.15,142.17,141.15,141.78,533748.0,138.5419,138.5614,137.5673,138.1813,533748.0
2023-03-16 11:30:00,141.78,141.82,141.46,141.52,86954.0,138.1813,138.2203,137.8694,137.9279,86954.0
2023-03-16 11:40:00,141.52,141.76,141.4,141.62,77931.0,137.9279,138.1618,137.811,138.0254,77931.0
2023-03-16 11:50:00,141.6,141.93,141.48,141.77,86024.0,138.0059,138.3275,137.8889,138.1716,86024.0
2023-03-16 12:00:00,141.77,141.84,141.39,141.44,56370.0,138.1716,138.2398,137.8012,137.8499,56370.0
2023-03-16 12:10:00,141.44,141.69,141.4,141.66,67432.0,137.8499,138.0936,137.811,138.0644,67432.0
2023-03-16 12:20:00,141.67,141.87,141.61,141.79,72009.0,138.0741,138.269,138.0156,138.1911,72009.0
2023-03-16 12:30:00,141.77,141.78,141.39,141.43,64148.0,138.1716,138.1813,137.8012,137.8402,64148.0
2023-03-16 12:40:00,141.44,141.62,141.39,141.53,69579.0,137.8499,138.0254,137.8012,137.9377,69579.0
2023-03-16 12:50:00,141.53,141.69,141.39,141.42,91706.0,137.9377,138.0936,137.8012,137.8305,91706.0
2023-03-16 13:00:00,141.42,141.68,141.4,141.51,88974.0,137.8305,138.0839,137.811,137.9182,88974.0
2023-03-16 13:10:00,141.49,141.52,141.3,141.5,99041.0,137.8987,137.9279,137.7135,137.9084,99041.0
2023-03-16 13:20:00,141.5,141.84,141.46,141.84,46556.0,137.9084,138.2398,137.8694,138.2398,46556.0
2023-03-16 13:30:00,141.84,142.14,141.83,142.14,53827.0,138.2398,138.5322,138.23,138.5322,53827.0
2023-03-16 13:40:00,142.13,142.44,142.03,142.27,89200.0,138.5224,138.8246,138.425,138.6589,89200.0
2023-03-16 13:50:00,142.27,142.31,142.12,142.17,49660.0,138.6589,138.6979,138.5127,138.5614,49660.0
2023-03-16 14:00:00,142.16,142.19,141.94,142.11,51141.0,138.5517,138.5809,138.3373,138.5029,51141.0
2023-03-16 14:10:00,142.09,142.11,141.77,141.85,55951.0,138.4834,138.5029,138.1716,138.2495,55951.0
2023-03-16 14:20:00,141.85,141.88,141.77,141.83,53230.0,138.2495,138.2788,138.1716,138.23,53230.0
2023-03-16 14:30:00,141.84,141.87,141.64,141.86,67445.0,138.2398,138.269,138.0449,138.2593,67445.0
2023-03-16 14:40:00,141.86,141.91,141.7,141.75,117187.0,138.2593,138.308,138.1033,138.1521,117187.0
2023-03-16 14:50:00,141.75,142.02,141.64,142.02,82822.0,138.1521,138.4152,138.0449,138.4152,82822.0
2023-03-16 15:00:00,142.01,142.12,141.88,141.91,100251.0,138.4055,138.5127,138.2788,138.308,100251.0
2023-03-16 15:10:00,141.91,142.0,141.81,141.9,88106.0,138.308,138.3957,138.2106,138.2983,88106.0
2023-03-16 15:20:00,141.88,142.05,141.84,142.05,142192.0,138.2788,138.4445,138.2398,138.4445,142192.0
2023-03-16 15:30:00,142.05,142.06,141.86,141.96,118864.0,138.4445,138.4542,138.2593,138.3567,118864.0
2023-03-16 15:40:00,141.95,142.01,141.79,141.86,235134.0,138.347,138.4055,138.1911,138.2593,235134.0
2023-03-16 15:50:00,141.87,141.92,141.46,141.51,516885.0,138.269,138.3178,137.8694,137.9182,516885.0
2023-03-17 09:30:00,141.13,141.96,140.73,141.46,941073.0,137.5478,138.3567,137.158,137.8694,941073.0
2023-03-17 09:40:00,141.46,142.2,141.39,142.13,85985.0,137.8694,138.5907,137.8012,138.5224,85985.0
2023-03-17 09:50:00,142.16,142.26,141.7,142.26,114121.0,138.5517,138.6491,138.1033,138.6491,114121.0
2023-03-17 10:00:00,142.28,142.45,141.64,141.64,75093.0,138.6686,138.8343,138.0449,138.0449,75093.0
2023-03-17 10:10:00,141.61,141.77,141.33,141.66,132131.0,138.0156,138.1716,137.7427,138.0644,132131.0
2023-03-17 10:20:00,141.64,141.68,140.93,141.0,91678.0,138.0449,138.0839,137.3529,137.4211,91678.0
2023-03-17 10:30:00,140.97,141.05,140.49,140.8,72380.0,137.3919,137.4698,136.9241,137.2262,72380.0
2023-03-17 10:40:00,140.82,141.29,140.69,141.19,86787.0,137.2457,137.7038,137.119,137.6063,86787.0
2023-03-17 10:50:00,141.21,141.57,141.13,141.52,73154.0,137.6258,137.9766,137.5478,137.9279,73154.0
2023-03-17 11:00:00,141.49,142.0,141.35,141.93,69759.0,137.8987,138.3957,137.7622,138.3275,69759.0
2023-03-17 11:10:00,141.92,142.2,141.85,141.97,64720.0,138.3178,138.5907,138.2495,138.3665,64720.0
2023-03-17 11:20:00,141.99,142.07,141.63,141.76,69301.0,138.386,138.464,138.0351,138.1618,69301.0
2023-03-17 11:30:00,141.75,141.9,141.58,141.59,52349.0,138.1521,138.2983,137.9864,137.9961,52349.0
2023-03-17 11:40:00,141.62,141.9,141.62,141.79,59854.0,138.0254,138.2983,138.0254,138.1911,59854.0
2023-03-17 11:50:00,141.77,142.04,141.6,141.76,59542.0,138.1716,138.4347,138.0059,138.1618,59542.0
2023-03-17 12:00:00,141.75,142.58,141.7,142.48,110715.0,138.1521,138.961,138.1033,138.8635,110715.0
2023-03-17 12:10:00,142.47,142.61,142.32,142.58,50993.0,138.8538,138.9903,138.7076,138.961,50993.0
2023-03-17 12:20:00,142.57,142.84,142.52,142.7,67306.0,138.9513,139.2144,138.9025,139.078,67306.0
2023-03-17 12:30:00,142.7,142.87,142.54,142.54,52415.0,139.078,139.2437,138.922,138.922,52415.0
2023-03-17 12:40:00,142.56,142.6,142.34,142.49,51904.0,138.9415,138.9805,138.7271,138.8733,51904.0
2023-03-17 12:50:00,142.5,142.64,142.34,142.59,51685.0,138.883,139.0195,138.7271,138.9708,51685.0
2023-03-17 13:00:00,142.59,142.89,142.55,142.75,107531.0,138.9708,139.2631,138.9318,139.1267,107531.0
2023-03-17 13:10:00,142.75,142.81,142.54,142.55,57525.0,139.1267,139.1852,138.922,138.9318,57525.0
2023-03-17 13:20:00,142.56,142.69,142.44,142.57,58739.0,138.9415,139.0682,138.8246,138.9513,58739.0
2023-03-17 13:30:00,142.53,142.76,142.42,142.64,39807.0,138.9123,139.1364,138.8051,139.0195,39807.0
2023-03-17 13:40:00,142.63,142.63,142.4,142.48,58960.0,139.0097,139.0097,138.7856,138.8635,58960.0
2023-03-17 13:50:00,142.5,142.51,142.31,142.48,36439.0,138.883,138.8928,138.6979,138.8635,36439.0
2023-03-17 14:00:00,142.49,142.53,142.18,142.21,73336.0,138.8733,138.9123,138.5712,138.6004,73336.0
2023-03-17 14:10:00,142.21,142.36,142.03,142.18,60740.0,138.6004,138.7466,138.425,138.5712,60740.0
2023-03-17 14:20:00,142.2,142.27,141.99,142.13,74004.0,138.5907,138.6589,138.386,138.5224,74004.0
2023-03-17 14:30:00,142.13,142.29,142.11,142.21,43464.0,138.5224,138.6784,138.5029,138.6004,43464.0
2023-03-17 14:40:00,142.19,142.28,142.1,142.24,42103.0,138.5809,138.6686,138.4932,138.6296,42103.0
2023-03-17 14:50:00,142.24,142.45,142.1,142.3,58789.0,138.6296,138.8343,138.4932,138.6881,58789.0
2023-03-17 15:00:00,142.34,142.5,142.28,142.38,65521.0,138.7271,138.883,138.6686,138.7661,65521.0
2023-03-17 15:10:00,142.4,142.62,142.38,142.49,159324.0,138.7856,139.0,138.7661,138.8733,159324.0
2023-03-17 15:20:00,142.49,142.57,142.4,142.5,127770.0,138.8733,138.9513,138.7856,138.883,127770.0
2023-03-17 15:30:00,142.5,142.51,142.23,142.32,103050.0,138.883,138.8928,138.6199,138.7076,103050.0
2023-03-17 15:40:00,142.32,142.49,142.27,142.42,155610.0,138.7076,138.8733,138.6589,138.8051,155610.0
2023-03-17 15:50:00,142.45,142.7,142.25,142.43,573328.0,138.8343,139.078,138.6394,138.8148,573328.0
2023-03-20 09:30:00,142.99,143.45,142.74,143.09,109633.0,139.3606,139.8089,139.117,139.4581,109633.0
2023-03-20 09:40:00,143.07,143.78,143.04,143.77,81337.0,139.4386,140.1306,139.4093,140.1208,81337.0
2023-03-20 09:50:00,143.79,144.01,143.64,143.93,64468.0,140.1403,140.3547,139.9941,140.2767,64468.0
2023-03-20 10:00:00,143.96,144.29,143.93,144.28,75320.0,140.306,140.6276,140.2767,140.6179,75320.0
2023-03-20 10:10:00,144.3,144.47,144.26,144.39,91644.0,140.6374,140.803,140.5984,140.7251,91644.0
2023-03-20 10:20:00,144.38,144.8,144.32,144.8,119740.0,140.7153,141.1247,140.6568,141.1247,119740.0
2023-03-20 10:30:00,144.81,145.23,144.74,145.19,114854.0,141.1344,141.5437,141.0662,141.5048,114854.0
2023-03-20 10:40:00,145.18,145.35,144.92,145.34,79471.0,141.495,141.6607,141.2416,141.651,79471.0
2023-03-20 10:50:00,145.35,145.53,145.28,145.34,53037.0,141.6607,141.8361,141.5925,141.651,53037.0
2023-03-20 11:00:00,145.32,145.46,145.25,145.45,52277.0,141.6315,141.7679,141.5632,141.7582,52277.0
2023-03-20 11:10:00,145.46,145.47,145.19,145.38,75903.0,141.7679,141.7777,141.5048,141.6899,75903.0
2023-03-20 11:20:00,145.4,145.65,145.31,145.51,62448.0,141.7094,141.9531,141.6217,141.8166,62448.0
2023-03-20 11:30:00,145.5,145.54,145.17,145.2,58213.0,141.8069,141.8459,141.4853,141.5145,58213.0
2023-03-20 11:40:00,145.18,145.25,145.03,145.08,58286.0,141.495,141.5632,141.3488,141.3976,58286.0
2023-03-20 11:50:00,145.08,145.21,144.88,144.91,75602.0,141.3976,141.5243,141.2026,141.2319,75602.0
2023-03-20 12:00:00,144.9,144.92,144.58,144.58,79181.0,141.2221,141.2416,140.9102,140.9102,79181.0
2023-03-20 12:10:00,144.59,144.6,144.41,144.49,81422.0,140.92,140.9297,140.7446,140.8225,81422.0
2023-03-20 12:20:00,144.49,144.9,144.48,144.89,34696.0,140.8225,141.2221,140.8128,141.2124,34696.0
2023-03-20 12:30:00,144.9,145.3,144.89,145.29,50647.0,141.2221,141.612,141.2124,141.6022,50647.0
2023-03-20 12:40:00,145.29,145.48,145.27,145.38,61686.0,141.6022,141.7874,141.5827,141.6899,61686.0
2023-03-20 12:50:00,145.4,145.8,145.4,145.74,61233.0,141.7094,142.0993,141.7094,142.0408,61233.0
2023-03-20 13:00:00,145.74,146.03,145.69,145.97,115756.0,142.0408,142.3234,141.9921,142.265,115756.0
2023-03-20 13:10:00,145.96,145.96,145.72,145.83,80159.0,142.2552,142.2552,142.0213,142.1285,80159.0
2023-03-20 13:20:00,145.83,145.88,145.65,145.74,70428.0,142.1285,142.1773,141.9531,142.0408,70428.0
2023-03-20 13:30:00,145.73,145.8,145.65,145.76,69122.0,142.0311,142.0993,141.9531,142.0603,69122.0
2023-03-20 13:40:00,145.76,145.97,145.73,145.95,85742.0,142.0603,142.265,142.0311,142.2455,85742.0
2023-03-20 13:50:00,145.96,146.0,145.58,145.59,75544.0,142.2552,142.2942,141.8849,141.8946,75544.0
2023-03-20 14:00:00,145.6,145.72,145.57,145.69,61758.0,141.9044,142.0213,141.8751,141.9921,61758.0
2023-03-20 14:10:00,145.69,145.94,145.69,145.92,126830.0,141.9921,142.2357,141.9921,142.2162,126830.0
2023-03-20 14:20:00,145.92,146.02,145.87,145.87,63059.0,142.2162,142.3137,142.1675,142.1675,63059.0
2023-03-20 14:30:00,145.87,145.87,145.38,145.47,70500.0,142.1675,142.1675,141.6899,141.7777,70500.0
2023-03-20 14:40:00,145.46,145.61,145.41,145.58,103632.0,141.7679,141.9141,141.7192,141.8849,103632.0
2023-03-20 14:50:00,145.59,145.76,145.54,145.6,51011.0,141.8946,142.0603,141.8459,141.9044,51011.0
2023-03-20 15:00:00,145.59,145.63,145.45,145.52,58069.0,141.8946,141.9336,141.7582,141.8264,58069.0
2023-03-20 15:10:00,145.52,145.6,145.37,145.53,60969.0,141.8264,141.9044,141.6802,141.8361,60969.0
2023-03-20 15:20:00,145.53,145.59,145.32,145.56,140256.0,141.8361,141.8946,141.6315,141.8654,140256.0
2023-03-20 15:30:00,145.55,145.66,145.52,145.56,96713.0,141.8556,141.9628,141.8264,141.8654,96713.0
2023-03-20 15:40:00,145.55,145.85,145.54,145.71,137143.0,141.8556,142.148,141.8459,142.0116,137143.0
2023-03-20 15:50:00,145.72,145.78,145.46,145.66,438217.0,142.0213,142.0798,141.7679,141.9628,438217.0
2023-03-21 09:30:00,146.18,146.64,146.09,146.22,136855.0,142.4696,142.918,142.3819,142.5086,136855.0
2023-03-21 09:40:00,146.24,146.28,145.44,145.53,109180.0,142.5281,142.5671,141.7484,141.8361,109180.0
2023-03-21 09:50:00,145.53,145.92,145.34,145.87,149042.0,141.8361,142.2162,141.651,142.1675,149042.0
2023-03-21 10:00:00,145.89,146.14,145.01,145.15,164712.0,142.187,142.4307,141.3293,141.4658,164712.0
2023-03-21 10:10:00,145.16,145.18,144.72,144.83,151256.0,141.4755,141.495,141.0467,141.1539,151256.0
2023-03-21 10:20:00,144.82,144.84,144.39,144.63,141375.0,141.1442,141.1636,140.7251,140.959,141375.0
2023-03-21 10:30:00,144.63,144.89,144.49,144.86,89808.0,140.959,141.2124,140.8225,141.1831,89808.0
2023-03-21 10:40:00,144.87,145.02,144.73,145.02,73183.0,141.1929,141.3391,141.0564,141.3391,73183.0
2023-03-21 10:50:00,145.02,145.17,144.89,145.09,60966.0,141.3391,141.4853,141.2124,141.4073,60966.0
2023-03-21 11:00:00,145.09,145.09,144.78,144.92,45048.0,141.4073,141.4073,141.1052,141.2416,45048.0
2023-03-21 11:10:00,144.92,145.06,144.86,144.95,41276.0,141.2416,141.3781,141.1831,141.2709,41276.0
2023-03-21 11:20:00,144.94,145.01,144.82,144.91,53905.0,141.2611,141.3293,141.1442,141.2319,53905.0
2023-03-21 11:30:00,144.91,145.02,144.67,144.69,65446.0,141.2319,141.3391,140.998,141.0175,65446.0
2023-03-21 11:40:00,144.69,144.92,144.57,144.9,67985.0,141.0175,141.2416,140.9005,141.2221,67985.0
2023-03-21 11:50:00,144.9,145.1,144.89,145.01,55767.0,141.2221,141.417,141.2124,141.3293,55767.0
2023-03-21 12:00:00,145.0,145.07,144.77,144.78,47224.0,141.3196,141.3878,141.0954,141.1052,47224.0
2023-03-21 12:10:00,144.74,144.96,144.68,144.86,39935.0,141.0662,141.2806,141.0077,141.1831,39935.0
2023-03-21 12:20:00,144.85,144.85,144.6,144.8,36572.0,141.1734,141.1734,140.9297,141.1247,36572.0
2023-03-21 12:30:00,144.78,144.82,144.61,144.61,39913.0,141.1052,141.1442,140.9395,140.9395,39913.0
2023-03-21 12:40:00,144.61,144.64,144.52,144.54,40077.0,140.9395,140.9687,140.8518,140.8713,40077.0
2023-03-21 12:50:00,144.54,144.66,144.54,144.55,39277.0,140.8713,140.9882,140.8713,140.881,39277.0
2023-03-21 13:00:00,144.56,144.61,144.44,144.57,38631.0,140.8908,140.9395,140.7738,140.9005,38631.0
2023-03-21 13:10:00,144.58,144.67,144.49,144.5,42565.0,140.9102,140.998,140.8225,140.8323,42565.0
2023-03-21 13:20:00,144.5,144.94,144.49,144.9,51904.0,140.8323,141.2611,140.8225,141.2221,51904.0
2023-03-21 13:30:00,144.91,144.92,144.67,144.72,60998.0,141.2319,141.2416,140.998,141.0467,60998.0
2023-03-21 13:40:00,144.73,144.74,144.44,144.44,39989.0,141.0564,141.0662,140.7738,140.7738,39989.0
2023-03-21 13:50:00,144.43,144.45,144.25,144.29,43898.0,140.7641,140.7835,140.5886,140.6276,43898.0
2023-03-21 14:00:00,144.29,144.63,144.26,144.59,94295.0,140.6276,140.959,140.5984,140.92,94295.0
2023-03-21 14:10:00,144.58,144.6,144.47,144.52,46097.0,140.9102,140.9297,140.803,140.8518,46097.0
2023-03-21 14:20:00,144.52,144.65,144.52,144.61,34271.0,140.8518,140.9785,140.8518,140.9395,34271.0
2023-03-21 14:30:00,144.63,144.85,144.62,144.68,58570.0,140.959,141.1734,140.9492,141.0077,58570.0
2023-03-21 14:40:00,144.68,144.74,144.64,144.72,31983.0,141.0077,141.0662,140.9687,141.0467,31983.0
2023-03-21 14:50:00,144.71,144.98,144.7,144.84,32051.0,141.0369,141.3001,141.0272,141.1636,32051.0
2023-03-21 15:00:00,144.82,144.94,144.82,144.92,58800.0,141.1442,141.2611,141.1442,141.2416,58800.0
2023-03-21 15:10:00,144.9,144.96,144.78,144.84,62316.0,141.2221,141.2806,141.1052,141.1636,62316.0
2023-03-21 15:20:00,144.83,144.89,144.78,144.88,60007.0,141.1539,141.2124,141.1052,141.2026,60007.0
2023-03-21 15:30:00,144.87,144.92,144.76,144.87,102792.0,141.1929,141.2416,141.0857,141.1929,102792.0
2023-03-21 15:40:00,144.88,145.01,144.86,144.92,174077.0,141.2026,141.3293,141.1831,141.2416,174077.0
2023-03-21 15:50:00,144.91,144.91,144.55,144.72,385841.0,141.2319,141.2319,140.881,141.0467,385841.0
2023-03-22 09:30:00,144.95,145.03,144.42,144.49,138633.0,141.2709,141.3488,140.7543,140.8225,138633.0
2023-03-22 09:40:00,144.49,144.49,143.81,144.07,163477.0,140.8225,140.8225,140.1598,140.4132,163477.0
2023-03-22 09:50:00,144.1,144.28,144.02,144.17,71879.0,140.4424,140.6179,140.3645,140.5107,71879.0
2023-03-22 10:00:00,144.16,144.45,143.74,143.78,123158.0,140.5009,140.7835,140.0916,140.1306,123158.0
2023-03-22 10:10:00,143.81,144.13,143.79,144.06,52732.0,140.1598,140.4717,140.1403,140.4034,52732.0
2023-03-22 10:20:00,144.08,144.41,143.93,144.41,48739.0,140.4229,140.7446,140.2767,140.7446,48739.0
2023-03-22 10:30:00,144.41,144.41,144.17,144.34,46392.0,140.7446,140.7446,140.5107,140.6763,46392.0
2023-03-22 10:40:00,144.31,144.49,144.3,144.44,28722.0,140.6471,140.8225,140.6374,140.7738,28722.0
2023-03-22 10:50:00,144.46,144.53,144.4,144.46,38612.0,140.7933,140.8615,140.7348,140.7933,38612.0
2023-03-22 11:00:00,144.47,144.49,144.36,144.44,26264.0,140.803,140.8225,140.6958,140.7738,26264.0
2023-03-22 11:10:00,144.43,144.61,144.36,144.6,46180.0,140.7641,140.9395,140.6958,140.9297,46180.0
2023-03-22 11:20:00,144.61,144.68,144.28,144.37,31181.0,140.9395,141.0077,140.6179,140.7056,31181.0
2023-03-22 11:30:00,144.37,144.58,144.27,144.52,54120.0,140.7056,140.9102,140.6081,140.8518,54120.0
2023-03-22 11:40:00,144.52,144.59,144.46,144.52,42333.0,140.8518,140.92,140.7933,140.8518,42333.0
2023-03-22 11:50:00,144.53,144.67,144.49,144.65,43482.0,140.8615,140.998,140.8225,140.9785,43482.0
2023-03-22 12:00:00,144.65,144.81,144.6,144.61,62826.0,140.9785,141.1344,140.9297,140.9395,62826.0
2023-03-22 12:10:00,144.61,144.76,144.59,144.67,54393.0,140.9395,141.0857,140.92,140.998,54393.0
2023-03-22 12:20:00,144.66,144.7,144.53,144.65,40788.0,140.9882,141.0272,140.8615,140.9785,40788.0
2023-03-22 12:30:00,144.64,144.67,144.61,144.63,15597.0,140.9687,140.998,140.9395,140.959,15597.0
2023-03-22 12:40:00,144.63,144.67,144.47,144.5,27845.0,140.959,140.998,140.803,140.8323,27845.0
2023-03-22 12:50:00,144.49,144.54,144.34,144.35,15674.0,140.8225,140.8713,140.6763,140.6861,15674.0
2023-03-22 13:00:00,144.33,144.48,144.22,144.48,39125.0,140.6666,140.8128,140.5594,140.8128,39125.0
2023-03-22 13:10:00,144.47,144.63,144.46,144.56,31974.0,140.803,140.959,140.7933,140.8908,31974.0
2023-03-22 13:20:00,144.54,144.65,144.53,144.64,26587.0,140.8713,140.9785,140.8615,140.9687,26587.0
2023-03-22 13:30:00,144.63,144.67,144.58,144.61,29641.0,140.959,140.998,140.9102,140.9395,29641.0
2023-03-22 13:40:00,144.61,144.64,144.52,144.56,27544.0,140.9395,140.9687,140.8518,140.8908,27544.0
2023-03-22 13:50:00,144.57,144.79,144.55,144.7,55374.0,140.9005,141.1149,140.881,141.0272,55374.0
2023-03-22 14:00:00,144.72,145.29,144.66,144.93,107800.0,141.0467,141.6022,140.9882,141.2514,107800.0
2023-03-22 14:10:00,144.97,145.13,144.78,145.05,81490.0,141.2903,141.4463,141.1052,141.3683,81490.0
2023-03-22 14:20:00,145.02,145.09,144.81,145.06,58278.0,141.3391,141.4073,141.1344,141.3781,58278.0
2023-03-22 14:30:00,145.06,145.28,144.53,145.02,105465.0,141.3781,141.5925,140.8615,141.3391,105465.0
2023-03-22 14:40:00,145.05,145.61,145.05,145.54,123665.0,141.3683,141.9141,141.3683,141.8459,123665.0
2023-03-22 14:50:00,145.53,145.68,144.77,144.83,128996.0,141.8361,141.9823,141.0954,141.1539,128996.0
2023-03-22 15:00:00,144.79,144.87,143.92,144.22,94113.0,141.1149,141.1929,140.267,140.5594,94113.0
2023-03-22 15:10:00,144.25,144.86,144.24,144.72,93902.0,140.5886,141.1831,140.5789,141.0467,93902.0
2023-03-22 15:20:00,144.73,145.14,144.64,145.01,77652.0,141.0564,141.456,140.9687,141.3293,77652.0
2023-03-22 15:30:00,145.04,145.08,144.41,144.59,95079.0,141.3586,141.3976,140.7446,140.92,95079.0
2023-03-22 15:40:00,144.59,144.63,144.18,144.37,167639.0,140.92,140.959,140.5204,140.7056,167639.0
2023-03-22 15:50:00,144.36,144.36,143.42,143.44,360525.0,140.6958,140.6958,139.7797,139.7992,360525.0
2023-03-23 09:30:00,142.91,143.4,142.44,142.69,188433.0,139.2826,139.7602,138.8246,139.0682,188433.0
2023-03-23 09:40:00,142.66,143.09,142.49,143.03,102326.0,139.039,139.4581,138.8733,139.3996,102326.0
2023-03-23 09:50:00,143.06,143.39,142.94,142.98,48157.0,139.4288,139.7505,139.3119,139.3509,48157.0
2023-03-23 10:00:00,142.98,143.53,142.97,143.46,98935.0,139.3509,139.8869,139.3411,139.8187,98935.0
2023-03-23 10:10:00,143.46,143.62,143.25,143.27,64616.0,139.8187,139.9746,139.614,139.6335,64616.0
2023-03-23 10:20:00,143.28,143.3,142.89,142.94,70560.0,139.6432,139.6627,139.2631,139.3119,70560.0
2023-03-23 10:30:00,142.93,143.32,142.92,143.32,77822.0,139.3021,139.6822,139.2924,139.6822,77822.0
2023-03-23 10:40:00,143.31,143.56,143.28,143.5,66381.0,139.6725,139.9161,139.6432,139.8577,66381.0
2023-03-23 10:50:00,143.5,143.85,143.5,143.74,82812.0,139.8577,140.1988,139.8577,140.0916,82812.0
2023-03-23 11:00:00,143.76,143.82,143.39,143.44,181884.0,140.1111,140.1695,139.7505,139.7992,181884.0
2023-03-23 11:10:00,143.42,143.52,143.01,143.19,95283.0,139.7797,139.8772,139.3801,139.5555,95283.0
2023-03-23 11:20:00,143.21,143.3,143.18,143.19,75873.0,139.575,139.6627,139.5458,139.5555,75873.0
2023-03-23 11:30:00,143.2,143.32,143.05,143.24,44253.0,139.5653,139.6822,139.4191,139.6043,44253.0
2023-03-23 11:40:00,143.25,143.36,143.1,143.34,90003.0,139.614,139.7212,139.4678,139.7017,90003.0
2023-03-23 11:50:00,143.34,143.52,143.3,143.34,44833.0,139.7017,139.8772,139.6627,139.7017,44833.0
2023-03-23 12:00:00,143.34,143.34,143.02,143.26,97329.0,139.7017,139.7017,139.3898,139.6238,97329.0
2023-03-23 12:10:00,143.25,143.26,142.99,143.08,126952.0,139.614,139.6238,139.3606,139.4483,126952.0
2023-03-23 12:20:00,143.09,143.12,142.91,143.01,137958.0,139.4581,139.4873,139.2826,139.3801,137958.0
2023-03-23 12:30:00,143.02,143.05,142.68,142.72,74118.0,139.3898,139.4191,139.0585,139.0975,74118.0
2023-03-23 12:40:00,142.72,142.91,142.65,142.87,87680.0,139.0975,139.2826,139.0292,139.2437,87680.0
2023-03-23 12:50:00,142.88,142.95,142.78,142.87,81749.0,139.2534,139.3216,139.1559,139.2437,81749.0
2023-03-23 13:00:00,142.87,142.9,142.72,142.75,41571.0,139.2437,139.2729,139.0975,139.1267,41571.0
2023-03-23 13:10:00,142.76,142.77,142.46,142.61,59534.0,139.1364,139.1462,138.8441,138.9903,59534.0
2023-03-23 13:20:00,142.61,142.81,142.5,142.6,74901.0,138.9903,139.1852,138.883,138.9805,74901.0
2023-03-23 13:30:00,142.59,142.69,142.38,142.4,45435.0,138.9708,139.0682,138.7661,138.7856,45435.0
2023-03-23 13:40:00,142.39,142.46,142.14,142.22,43734.0,138.7758,138.8441,138.5322,138.6101,43734.0
2023-03-23 13:50:00,142.23,142.24,142.1,142.19,54868.0,138.6199,138.6296,138.4932,138.5809,54868.0
2023-03-23 14:00:00,142.19,142.42,142.19,142.32,59578.0,138.5809,138.8051,138.5809,138.7076,59578.0
2023-03-23 14:10:00,142.33,142.38,142.21,142.32,46033.0,138.7174,138.7661,138.6004,138.7076,46033.0
2023-03-23 14:20:00,142.31,142.37,141.91,141.91,68500.0,138.6979,138.7563,138.308,138.308,68500.0
2023-03-23 14:30:00,141.91,142.01,141.73,141.73,71918.0,138.308,138.4055,138.1326,138.1326,71918.0
2023-03-23 14:40:00,141.75,141.77,141.38,141.45,67765.0,138.1521,138.1716,137.7915,137.8597,67765.0
2023-03-23 14:50:00,141.45,141.74,141.16,141.73,157201.0,137.8597,138.1423,137.5771,138.1326,157201.0
2023-03-23 15:00:00,141.74,142.19,141.56,141.83,131272.0,138.1423,138.5809,137.9669,138.23,131272.0
2023-03-23 15:10:00,141.83,141.97,141.59,141.63,141735.0,138.23,138.3665,137.9961,138.0351,141735.0
2023-03-23 15:20:00,141.62,141.97,141.43,141.88,156892.0,138.0254,138.3665,137.8402,138.2788,156892.0
2023-03-23 15:30:00,141.87,142.2,141.68,142.06,146879.0,138.269,138.5907,138.0839,138.4542,146879.0
2023-03-23 15:40:00,142.06,142.55,141.98,142.41,187949.0,138.4542,138.9318,138.3762,138.7953,187949.0
2023-03-23 15:50:00,142.42,142.63,142.25,142.26,497568.0,138.8051,139.0097,138.6394,138.6491,497568.0
2023-03-24 09:30:00,141.91,142.42,140.72,140.96,174420.0,138.308,138.8051,137.1482,137.3821,174420.0
2023-03-24 09:40:00,140.96,141.49,140.93,141.32,89655.0,137.3821,137.8987,137.3529,137.733,89655.0
2023-03-24 09:50:00,141.31,141.78,141.31,141.6,76359.0,137.7232,138.1813,137.7232,138.0059,76359.0
2023-03-24 10:00:00,141.62,141.74,141.37,141.44,69215.0,138.0254,138.1423,137.7817,137.8499,69215.0
2023-03-24 10:10:00,141.47,141.72,141.34,141.62,78895.0,137.8792,138.1228,137.7525,138.0254,78895.0
2023-03-24 10:20:00,141.61,142.15,141.49,142.13,82955.0,138.0156,138.5419,137.8987,138.5224,82955.0
2023-03-24 10:30:00,142.11,142.11,141.82,141.9,63739.0,138.5029,138.5029,138.2203,138.2983,63739.0
2023-03-24 10:40:00,141.88,141.88,141.49,141.5,92628.0,138.2788,138.2788,137.8987,137.9084,92628.0
2023-03-24 10:50:00,141.49,141.89,141.46,141.86,81814.0,137.8987,138.2885,137.8694,138.2593,81814.0
2023-03-24 11:00:00,141.84,141.93,141.42,141.45,75321.0,138.2398,138.3275,137.8305,137.8597,75321.0
2023-03-24 11:10:00,141.47,141.57,141.28,141.35,52110.0,137.8792,137.9766,137.694,137.7622,52110.0
2023-03-24 11:20:00,141.38,141.56,141.33,141.49,59315.0,137.7915,137.9669,137.7427,137.8987,59315.0
2023-03-24 11:30:00,141.5,141.57,141.36,141.55,39183.0,137.9084,137.9766,137.772,137.9572,39183.0
2023-03-24 11:40:00,141.57,141.99,141.5,141.88,41475.0,137.9766,138.386,137.9084,138.2788,41475.0
2023-03-24 11:50:00,141.87,142.06,141.74,142.06,38904.0,138.269,138.4542,138.1423,138.4542,38904.0
2023-03-24 12:00:00,142.04,142.3,141.64,141.64,53234.0,138.4347,138.6881,138.0449,138.0449,53234.0
2023-03-24 12:10:00,141.63,142.06,141.6,141.97,54291.0,138.0351,138.4542,138.0059,138.3665,54291.0
2023-03-24 12:20:00,141.99,142.13,141.96,142.06,32991.0,138.386,138.5224,138.3567,138.4542,32991.0
2023-03-24 12:30:00,142.07,142.12,141.9,142.04,39693.0,138.464,138.5127,138.2983,138.4347,39693.0
2023-03-24 12:40:00,142.03,142.36,141.99,142.36,49766.0,138.425,138.7466,138.386,138.7466,49766.0
2023-03-24 12:50:00,142.38,142.49,142.08,142.36,77025.0,138.7661,138.8733,138.4737,138.7466,77025.0
2023-03-24 13:00:00,142.35,142.4,142.06,142.16,61457.0,138.7368,138.7856,138.4542,138.5517,61457.0
2023-03-24 13:10:00,142.14,142.2,142.02,142.09,43692.0,138.5322,138.5907,138.4152,138.4834,43692.0
2023-03-24 13:20:00,142.1,142.4,142.1,142.3,44375.0,138.4932,138.7856,138.4932,138.6881,44375.0
2023-03-24 13:30:00,142.3,142.57,142.29,142.49,35596.0,138.6881,138.9513,138.6784,138.8733,35596.0
2023-03-24 13:40:00,142.49,142.54,142.28,142.3,42541.0,138.8733,138.922,138.6686,138.6881,42541.0
2023-03-24 13:50:00,142.31,142.37,142.26,142.31,36247.0,138.6979,138.7563,138.6491,138.6979,36247.0
2023-03-24 14:00:00,142.33,142.41,142.17,142.27,39127.0,138.7174,138.7953,138.5614,138.6589,39127.0
2023-03-24 14:10:00,142.26,142.44,142.24,142.27,43374.0,138.6491,138.8246,138.6296,138.6589,43374.0
2023-03-24 14:20:00,142.25,142.27,142.07,142.25,56895.0,138.6394,138.6589,138.464,138.6394,56895.0
2023-03-24 14:30:00,142.26,142.35,142.16,142.28,53997.0,138.6491,138.7368,138.5517,138.6686,53997.0
2023-03-24 14:40:00,142.3,142.37,142.23,142.34,41449.0,138.6881,138.7563,138.6199,138.7271,41449.0
2023-03-24 14:50:00,142.33,142.39,142.28,142.34,63109.0,138.7174,138.7758,138.6686,138.7271,63109.0
2023-03-24 15:00:00,142.34,142.37,142.18,142.32,54805.0,138.7271,138.7563,138.5712,138.7076,54805.0
2023-03-24 15:10:00,142.31,142.61,142.29,142.56,58375.0,138.6979,138.9903,138.6784,138.9415,58375.0
2023-03-24 15:20:00,142.56,142.81,142.54,142.69,72940.0,138.9415,139.1852,138.922,139.0682,72940.0
2023-03-24 15:30:00,142.68,142.93,142.63,142.81,82633.0,139.0585,139.3021,139.0097,139.1852,82633.0
2023-03-24 15:40:00,142.78,142.86,142.35,142.46,95852.0,139.1559,139.2339,138.7368,138.8441,95852.0
2023-03-24 15:50:00,142.41,142.61,142.14,142.58,285461.0,138.7953,138.9903,138.5322,138.961,285461.0
2023-03-27 09:30:00,143.37,144.25,143.37,143.74,196859.0,139.731,140.5886,139.731,140.0916,196859.0
2023-03-27 09:40:00,143.78,143.85,143.23,143.34,92585.0,140.1306,140.1988,139.5945,139.7017,92585.0
2023-03-27 09:50:00,143.35,143.52,143.01,143.47,152876.0,139.7115,139.8772,139.3801,139.8284,152876.0
2023-03-27 10:00:00,143.47,143.8,143.31,143.75,82623.0,139.8284,140.15,139.6725,140.1013,82623.0
2023-03-27 10:10:00,143.75,143.76,143.06,143.15,86948.0,140.1013,140.1111,139.4288,139.5165,86948.0
2023-03-27 10:20:00,143.16,143.35,143.15,143.28,64406.0,139.5263,139.7115,139.5165,139.6432,64406.0
2023-03-27 10:30:00,143.28,143.73,143.23,143.56,95485.0,139.6432,140.0818,139.5945,139.9161,95485.0
2023-03-27 10:40:00,143.59,143.85,143.48,143.78,62896.0,139.9454,140.1988,139.8382,140.1306,62896.0
2023-03-27 10:50:00,143.77,143.99,143.75,143.87,67905.0,140.1208,140.3352,140.1013,140.2183,67905.0
2023-03-27 11:00:00,143.87,143.91,143.73,143.83,66720.0,140.2183,140.2573,140.0818,140.1793,66720.0
2023-03-27 11:10:00,143.82,144.11,143.81,143.99,63468.0,140.1695,140.4522,140.1598,140.3352,63468.0
2023-03-27 11:20:00,144.0,144.42,143.97,144.33,33485.0,140.345,140.7543,140.3157,140.6666,33485.0
2023-03-27 11:30:00,144.29,144.74,144.29,144.69,42693.0,140.6276,141.0662,140.6276,141.0175,42693.0
2023-03-27 11:40:00,144.69,144.86,144.43,144.52,87175.0,141.0175,141.1831,140.7641,140.8518,87175.0
2023-03-27 11:50:00,144.53,144.7,144.43,144.44,62252.0,140.8615,141.0272,140.7641,140.7738,62252.0
2023-03-27 12:00:00,144.44,144.5,144.07,144.15,43634.0,140.7738,140.8323,140.4132,140.4912,43634.0
2023-03-27 12:10:00,144.14,144.43,144.0,144.39,44359.0,140.4814,140.7641,140.345,140.7251,44359.0
2023-03-27 12:20:00,144.39,144.5,144.26,144.33,41200.0,140.7251,140.8323,140.5984,140.6666,41200.0
2023-03-27 12:30:00,144.34,144.36,144.23,144.31,33083.0,140.6763,140.6958,140.5691,140.6471,33083.0
2023-03-27 12:40:00,144.31,144.33,144.18,144.23,35807.0,140.6471,140.6666,140.5204,140.5691,35807.0
2023-03-27 12:50:00,144.22,144.33,144.15,144.19,40453.0,140.5594,140.6666,140.4912,140.5301,40453.0
2023-03-27 13:00:00,144.19,144.34,144.15,144.23,55863.0,140.5301,140.6763,140.4912,140.5691,55863.0
2023-03-27 13:10:00,144.21,144.28,144.17,144.19,41640.0,140.5496,140.6179,140.5107,140.5301,41640.0
2023-03-27 13:20:00,144.2,144.35,144.17,144.28,103778.0,140.5399,140.6861,140.5107,140.6179,103778.0
2023-03-27 13:30:00,144.28,144.44,144.09,144.09,108836.0,140.6179,140.7738,140.4327,140.4327,108836.0
2023-03-27 13:40:00,144.09,144.35,144.08,144.29,34922.0,140.4327,140.6861,140.4229,140.6276,34922.0
2023-03-27 13:50:00,144.29,144.33,144.01,144.12,107235.0,140.6276,140.6666,140.3547,140.4619,107235.0
2023-03-27 14:00:00,144.11,144.12,143.87,143.93,47409.0,140.4522,140.4619,140.2183,140.2767,47409.0
2023-03-27 14:10:00,143.94,144.19,143.93,144.18,45208.0,140.2865,140.5301,140.2767,140.5204,45208.0
2023-03-27 14:20:00,144.17,144.3,144.14,144.25,47945.0,140.5107,140.6374,140.4814,140.5886,47945.0
2023-03-27 14:30:00,144.24,144.35,144.23,144.33,58195.0,140.5789,140.6861,140.5691,140.6666,58195.0
2023-03-27 14:40:00,144.32,144.33,144.22,144.32,52189.0,140.6568,140.6666,140.5594,140.6568,52189.0
2023-03-27 14:50:00,144.33,144.39,144.28,144.38,66266.0,140.6666,140.7251,140.6179,140.7153,66266.0
2023-03-27 15:00:00,144.4,144.42,144.2,144.22,45804.0,140.7348,140.7543,140.5399,140.5594,45804.0
2023-03-27 15:10:00,144.23,144.32,144.15,144.16,53244.0,140.5691,140.6568,140.4912,140.5009,53244.0
2023-03-27 15:20:00,144.16,144.25,144.1,144.21,57727.0,140.5009,140.5886,140.4424,140.5496,57727.0
2023-03-27 15:30:00,144.21,144.25,143.93,144.06,89572.0,140.5496,140.5886,140.2767,140.4034,89572.0
2023-03-27 15:40:00,144.06,144.14,143.95,144.0,104869.0,140.4034,140.4814,140.2962,140.345,104869.0
2023-03-27 15:50:00,144.0,144.05,143.8,143.96,317309.0,140.345,140.3937,140.15,140.306,317309.0
2023-03-28 09:30:00,143.58,143.95,143.27,143.41,124373.0,139.9356,140.2962,139.6335,139.7699,124373.0
2023-03-28 09:40:00,143.4,143.66,143.38,143.42,79681.0,139.7602,140.0136,139.7407,139.7797,79681.0
2023-03-28 09:50:00,143.42,143.62,143.42,143.51,54526.0,139.7797,139.9746,139.7797,139.8674,54526.0
2023-03-28 10:00:00,143.54,143.71,143.45,143.65,79008.0,139.8966,140.0623,139.8089,140.0039,79008.0
2023-03-28 10:10:00,143.65,143.65,143.47,143.47,67305.0,140.0039,140.0039,139.8284,139.8284,67305.0
2023-03-28 10:20:00,143.47,143.52,143.4,143.48,55204.0,139.8284,139.8772,139.7602,139.8382,55204.0
2023-03-28 10:30:00,143.48,143.53,143.4,143.49,43184.0,139.8382,139.8869,139.7602,139.8479,43184.0
2023-03-28 10:40:00,143.5,143.85,143.49,143.81,66506.0,139.8577,140.1988,139.8479,140.1598,66506.0
2023-03-28 10:50:00,143.81,143.87,143.65,143.78,87311.0,140.1598,140.2183,140.0039,140.1306,87311.0
2023-03-28 11:00:00,143.78,143.79,143.62,143.62,49300.0,140.1306,140.1403,139.9746,139.9746,49300.0
2023-03-28 11:10:00,143.63,143.76,143.58,143.69,50397.0,139.9844,140.1111,139.9356,140.0428,50397.0
2023-03-28 11:20:00,143.68,143.84,143.61,143.81,48667.0,140.0331,140.189,139.9649,140.1598,48667.0
2023-03-28 11:30:00,143.82,143.86,143.71,143.83,53759.0,140.1695,140.2085,140.0623,140.1793,53759.0
2023-03-28 11:40:00,143.84,143.87,143.65,143.73,46492.0,140.189,140.2183,140.0039,140.0818,46492.0
2023-03-28 11:50:00,143.76,143.9,143.74,143.9,47250.0,140.1111,140.2475,140.0916,140.2475,47250.0
2023-03-28 12:00:00,143.9,143.91,143.67,143.69,47802.0,140.2475,140.2573,140.0233,140.0428,47802.0
2023-03-28 12:10:00,143.68,143.72,143.64,143.72,29736.0,140.0331,140.0721,139.9941,140.0721,29736.0
2023-03-28 12:20:00,143.71,143.73,143.67,143.69,26232.0,140.0623,140.0818,140.0233,140.0428,26232.0
2023-03-28 12:30:00,143.69,143.76,143.68,143.71,36638.0,140.0428,140.1111,140.0331,140.0623,36638.0
2023-03-28 12:40:00,143.72,143.74,143.67,143.68,26033.0,140.0721,140.0916,140.0233,140.0331,26033.0
2023-03-28 12:50:00,143.68,143.7,143.64,143.67,38686.0,140.0331,140.0526,139.9941,140.0233,38686.0
2023-03-28 13:00:00,143.69,143.7,143.64,143.68,28329.0,140.0428,140.0526,139.9941,140.0331,28329.0
2023-03-28 13:10:00,143.68,143.7,143.59,143.67,39612.0,140.0331,140.0526,139.9454,140.0233,39612.0
2023-03-28 13:20:00,143.65,143.7,143.64,143.66,27057.0,140.0039,140.0526,139.9941,140.0136,27057.0
2023-03-28 13:30:00,143.67,143.7,143.64,143.67,32094.0,140.0233,140.0526,139.9941,140.0233,32094.0
2023-03-28 13:40:00,143.68,143.74,143.65,143.68,36852.0,140.0331,140.0916,140.0039,140.0331,36852.0
2023-03-28 13:50:00,143.69,143.7,143.42,143.44,51085.0,140.0428,140.0526,139.7797,139.7992,51085.0
2023-03-28 14:00:00,143.43,143.44,143.28,143.34,27828.0,139.7894,139.7992,139.6432,139.7017,27828.0
2023-03-28 14:10:00,143.34,143.37,143.14,143.37,31643.0,139.7017,139.731,139.5068,139.731,31643.0
2023-03-28 14:20:00,143.38,143.44,143.37,143.41,29835.0,139.7407,139.7992,139.731,139.7699,29835.0
2023-03-28 14:30:00,143.41,143.45,143.35,143.37,38441.0,139.7699,139.8089,139.7115,139.731,38441.0
2023-03-28 14:40:00,143.37,143.5,143.36,143.36,34657.0,139.731,139.8577,139.7212,139.7212,34657.0
2023-03-28 14:50:00,143.36,143.39,143.24,143.25,29147.0,139.7212,139.7505,139.6043,139.614,29147.0
2023-03-28 15:00:00,143.26,143.41,143.25,143.4,44287.0,139.6238,139.7699,139.614,139.7602,44287.0
2023-03-28 15:10:00,143.4,143.41,143.29,143.31,55196.0,139.7602,139.7699,139.653,139.6725,55196.0
2023-03-28 15:20:00,143.3,143.4,143.17,143.19,64996.0,139.6627,139.7602,139.536,139.5555,64996.0
2023-03-28 15:30:00,143.18,143.24,143.1,143.16,102756.0,139.5458,139.6043,139.4678,139.5263,102756.0
2023-03-28 15:40:00,143.17,143.19,143.02,143.04,107713.0,139.536,139.5555,139.3898,139.4093,107713.0
2023-03-28 15:50:00,143.05,143.06,142.63,142.77,403144.0,139.4191,139.4288,139.0097,139.1462,403144.0
2023-03-29 09:30:00,143.94,144.06,143.54,143.61,91953.0,140.2865,140.4034,139.8966,139.9649,91953.0
2023-03-29 09:40:00,143.63,143.86,143.46,143.7,89165.0,139.9844,140.2085,139.8187,140.0526,89165.0
2023-03-29 09:50:00,143.7,143.81,143.47,143.47,48915.0,140.0526,140.1598,139.8284,139.8284,48915.0
2023-03-29 10:00:00,143.52,143.83,143.49,143.78,60671.0,139.8772,140.1793,139.8479,140.1306,60671.0
2023-03-29 10:10:00,143.78,143.85,143.65,143.68,44447.0,140.1306,140.1988,140.0039,140.0331,44447.0
2023-03-29 10:20:00,143.68,143.69,143.52,143.57,40676.0,140.0331,140.0428,139.8772,139.9259,40676.0
2023-03-29 10:30:00,143.58,143.66,143.48,143.63,46350.0,139.9356,140.0136,139.8382,139.9844,46350.0
2023-03-29 10:40:00,143.62,143.69,143.57,143.68,55498.0,139.9746,140.0428,139.9259,140.0331,55498.0
2023-03-29 10:50:00,143.68,143.85,143.67,143.7,58170.0,140.0331,140.1988,140.0233,140.0526,58170.0
2023-03-29 11:00:00,143.69,143.75,143.65,143.75,40436.0,140.0428,140.1013,140.0039,140.1013,40436.0
2023-03-29 11:10:00,143.74,143.95,143.51,143.55,100914.0,140.0916,140.2962,139.8674,139.9064,100914.0
2023-03-29 11:20:00,143.56,143.73,143.54,143.72,34839.0,139.9161,140.0818,139.8966,140.0721,34839.0
2023-03-29 11:30:00,143.72,143.82,143.7,143.81,31996.0,140.0721,140.1695,140.0526,140.1598,31996.0
2023-03-29 11:40:00,143.81,143.91,143.74,143.84,41037.0,140.1598,140.2573,140.0916,140.189,41037.0
2023-03-29 11:50:00,143.86,143.93,143.82,143.87,47255.0,140.2085,140.2767,140.1695,140.2183,47255.0
2023-03-29 12:00:00,143.87,143.91,143.77,143.81,37321.0,140.2183,140.2573,140.1208,140.1598,37321.0
2023-03-29 12:10:00,143.81,143.84,143.77,143.84,21665.0,140.1598,140.189,140.1208,140.189,21665.0
2023-03-29 12:20:00,143.84,143.85,143.8,143.82,27383.0,140.189,140.1988,140.15,140.1695,27383.0
2023-03-29 12:30:00,143.81,143.93,143.8,143.82,41434.0,140.1598,140.2767,140.15,140.1695,41434.0
2023-03-29 12:40:00,143.83,143.84,143.68,143.69,22390.0,140.1793,140.189,140.0331,140.0428,22390.0
2023-03-29 12:50:00,143.69,143.74,143.65,143.69,20457.0,140.0428,140.0916,140.0039,140.0428,20457.0
2023-03-29 13:00:00,143.68,143.78,143.67,143.75,26424.0,140.0331,140.1306,140.0233,140.1013,26424.0
2023-03-29 13:10:00,143.76,143.86,143.75,143.8,32960.0,140.1111,140.2085,140.1013,140.15,32960.0
2023-03-29 13:20:00,143.81,143.83,143.79,143.8,49089.0,140.1598,140.1793,140.1403,140.15,49089.0
2023-03-29 13:30:00,143.79,143.79,143.6,143.68,60601.0,140.1403,140.1403,139.9551,140.0331,60601.0
2023-03-29 13:40:00,143.7,143.72,143.61,143.62,38586.0,140.0526,140.0721,139.9649,139.9746,38586.0
2023-03-29 13:50:00,143.62,143.69,143.5,143.69,54352.0,139.9746,140.0428,139.8577,140.0428,54352.0
2023-03-29 14:00:00,143.7,143.81,143.65,143.8,45553.0,140.0526,140.1598,140.0039,140.15,45553.0
2023-03-29 14:10:00,143.8,143.81,143.67,143.74,51031.0,140.15,140.1598,140.0233,140.0916,51031.0
2023-03-29 14:20:00,143.73,143.74,143.66,143.72,32515.0,140.0818,140.0916,140.0136,140.0721,32515.0
2023-03-29 14:30:00,143.73,143.8,143.71,143.78,34108.0,140.0818,140.15,140.0623,140.1306,34108.0
2023-03-29 14:40:00,143.78,143.91,143.77,143.84,42748.0,140.1306,140.2573,140.1208,140.189,42748.0
2023-03-29 14:50:00,143.84,143.86,143.74,143.79,55233.0,140.189,140.2085,140.0916,140.1403,55233.0
2023-03-29 15:00:00,143.78,143.8,143.65,143.78,87004.0,140.1306,140.15,140.0039,140.1306,87004.0
2023-03-29 15:10:00,143.78,143.88,143.74,143.77,76006.0,140.1306,140.228,140.0916,140.1208,76006.0
2023-03-29 15:20:00,143.78,143.8,143.71,143.78,87379.0,140.1306,140.15,140.0623,140.1306,87379.0
2023-03-29 15:30:00,143.77,143.94,143.67,143.9,129439.0,140.1208,140.2865,140.0233,140.2475,129439.0
2023-03-29 15:40:00,143.89,143.91,143.77,143.78,147595.0,140.2378,140.2573,140.1208,140.1306,147595.0
2023-03-29 15:50:00,143.75,143.88,143.65,143.81,329298.0,140.1013,140.228,140.0039,140.1598,329298.0
2023-03-30 09:30:00,144.12,145.1,143.83,145.07,139610.0,140.4619,141.417,140.1793,141.3878,139610.0
2023-03-30 09:40:00,145.06,145.08,144.77,144.84,108907.0,141.3781,141.3976,141.0954,141.1636,108907.0
2023-03-30 09:50:00,144.85,145.01,144.84,144.92,75970.0,141.1734,141.3293,141.1636,141.2416,75970.0
2023-03-30 10:00:00,144.93,144.98,144.65,144.67,108059.0,141.2514,141.3001,140.9785,140.998,108059.0
2023-03-30 10:10:00,144.67,144.72,144.46,144.49,91055.0,140.998,141.0467,140.7933,140.8225,91055.0
2023-03-30 10:20:00,144.49,144.84,144.36,144.75,78158.0,140.8225,141.1636,140.6958,141.0759,78158.0
2023-03-30 10:30:00,144.77,144.79,144.63,144.72,63740.0,141.0954,141.1149,140.959,141.0467,63740.0
2023-03-30 10:40:00,144.73,144.83,144.69,144.7,54960.0,141.0564,141.1539,141.0175,141.0272,54960.0
2023-03-30 10:50:00,144.7,144.8,144.63,144.76,80736.0,141.0272,141.1247,140.959,141.0857,80736.0
2023-03-30 11:00:00,144.75,144.93,144.67,144.91,62919.0,141.0759,141.2514,140.998,141.2319,62919.0
2023-03-30 11:10:00,144.92,144.94,144.55,144.72,111371.0,141.2416,141.2611,140.881,141.0467,111371.0
2023-03-30 11:20:00,144.73,144.89,144.64,144.65,69214.0,141.0564,141.2124,140.9687,140.9785,69214.0
2023-03-30 11:30:00,144.66,144.67,144.34,144.35,62693.0,140.9882,140.998,140.6763,140.6861,62693.0
2023-03-30 11:40:00,144.34,144.53,144.29,144.41,51992.0,140.6763,140.8615,140.6276,140.7446,51992.0
2023-03-30 11:50:00,144.41,144.63,144.4,144.5,45846.0,140.7446,140.959,140.7348,140.8323,45846.0
2023-03-30 12:00:00,144.5,144.58,144.38,144.53,67632.0,140.8323,140.9102,140.7153,140.8615,67632.0
2023-03-30 12:10:00,144.53,144.69,144.53,144.67,51659.0,140.8615,141.0175,140.8615,140.998,51659.0
2023-03-30 12:20:00,144.68,144.68,144.46,144.48,44362.0,141.0077,141.0077,140.7933,140.8128,44362.0
2023-03-30 12:30:00,144.49,144.62,144.44,144.53,64849.0,140.8225,140.9492,140.7738,140.8615,64849.0
2023-03-30 12:40:00,144.51,144.56,144.43,144.47,36250.0,140.842,140.8908,140.7641,140.803,36250.0
2023-03-30 12:50:00,144.47,144.59,144.4,144.42,37616.0,140.803,140.92,140.7348,140.7543,37616.0
2023-03-30 13:00:00,144.41,144.5,144.4,144.44,46059.0,140.7446,140.8323,140.7348,140.7738,46059.0
2023-03-30 13:10:00,144.43,144.48,144.19,144.2,41798.0,140.7641,140.8128,140.5301,140.5399,41798.0
2023-03-30 13:20:00,144.19,144.24,144.11,144.18,56665.0,140.5301,140.5789,140.4522,140.5204,56665.0
2023-03-30 13:30:00,144.17,144.2,144.02,144.02,71308.0,140.5107,140.5399,140.3645,140.3645,71308.0
2023-03-30 13:40:00,144.02,144.02,143.82,143.99,70420.0,140.3645,140.3645,140.1695,140.3352,70420.0
2023-03-30 13:50:00,143.99,144.07,143.97,144.04,77602.0,140.3352,140.4132,140.3157,140.384,77602.0
2023-03-30 14:00:00,144.04,144.18,144.03,144.13,78520.0,140.384,140.5204,140.3742,140.4717,78520.0
2023-03-30 14:10:00,144.13,144.24,144.08,144.24,116907.0,140.4717,140.5789,140.4229,140.5789,116907.0
2023-03-30 14:20:00,144.25,144.42,144.2,144.42,71532.0,140.5886,140.7543,140.5399,140.7543,71532.0
2023-03-30 14:30:00,144.43,144.66,144.43,144.5,55331.0,140.7641,140.9882,140.7641,140.8323,55331.0
2023-03-30 14:40:00,144.52,144.58,144.17,144.22,88125.0,140.8518,140.9102,140.5107,140.5594,88125.0
2023-03-30 14:50:00,144.22,144.37,144.19,144.33,43186.0,140.5594,140.7056,140.5301,140.6666,43186.0
2023-03-30 15:00:00,144.33,144.37,144.23,144.27,62170.0,140.6666,140.7056,140.5691,140.6081,62170.0
2023-03-30 15:10:00,144.26,144.41,144.23,144.39,57945.0,140.5984,140.7446,140.5691,140.7251,57945.0
2023-03-30 15:20:00,144.38,144.51,144.37,144.49,56715.0,140.7153,140.842,140.7056,140.8225,56715.0
2023-03-30 15:30:00,144.49,144.6,144.43,144.52,73840.0,140.8225,140.9297,140.7641,140.8518,73840.0
2023-03-30 15:40:00,144.52,144.57,144.45,144.47,85111.0,140.8518,140.9005,140.7835,140.803,85111.0
2023-03-30 15:50:00,144.49,144.62,144.39,144.56,357572.0,140.8225,140.9492,140.7251,140.8908,357572.0
2023-03-31 09:30:00,144.72,145.28,144.68,144.98,201565.0,141.0467,141.5925,141.0077,141.3001,201565.0
2023-03-31 09:40:00,144.95,145.01,144.73,144.87,77955.0,141.2709,141.3293,141.0564,141.1929,77955.0
2023-03-31 09:50:00,144.9,145.03,144.87,144.95,76250.0,141.2221,141.3488,141.1929,141.2709,76250.0
2023-03-31 10:00:00,144.97,145.05,144.93,144.98,81568.0,141.2903,141.3683,141.2514,141.3001,81568.0
2023-03-31 10:10:00,144.99,145.15,144.95,145.07,100645.0,141.3098,141.4658,141.2709,141.3878,100645.0
2023-03-31 10:20:00,145.06,145.07,144.86,144.92,107954.0,141.3781,141.3878,141.1831,141.2416,107954.0
2023-03-31 10:30:00,144.91,144.94,144.65,144.67,69374.0,141.2319,141.2611,140.9785,140.998,69374.0
2023-03-31 10:40:00,144.7,144.9,144.61,144.9,78147.0,141.0272,141.2221,140.9395,141.2221,78147.0
2023-03-31 10:50:00,144.89,144.9,144.65,144.73,61932.0,141.2124,141.2221,140.9785,141.0564,61932.0
2023-03-31 11:00:00,144.72,144.79,144.66,144.74,49957.0,141.0467,141.1149,140.9882,141.0662,49957.0
2023-03-31 11:10:00,144.74,144.9,144.65,144.87,61802.0,141.0662,141.2221,140.9785,141.1929,61802.0
2023-03-31 11:20:00,144.88,145.01,144.73,144.75,71275.0,141.2026,141.3293,141.0564,141.0759,71275.0
2023-03-31 11:30:00,144.75,144.81,144.58,144.66,115710.0,141.0759,141.1344,140.9102,140.9882,115710.0
2023-03-31 11:40:00,144.66,144.88,144.64,144.7,80165.0,140.9882,141.2026,140.9687,141.0272,80165.0
2023-03-31 11:50:00,144.71,144.9,144.69,144.86,33582.0,141.0369,141.2221,141.0175,141.1831,33582.0
2023-03-31 12:00:00,144.87,144.89,144.79,144.83,44888.0,141.1929,141.2124,141.1149,141.1539,44888.0
2023-03-31 12:10:00,144.84,144.94,144.84,144.87,51047.0,141.1636,141.2611,141.1636,141.1929,51047.0
2023-03-31 12:20:00,144.87,144.98,144.87,144.91,46914.0,141.1929,141.3001,141.1929,141.2319,46914.0
2023-03-31 12:30:00,144.9,144.99,144.88,144.88,44630.0,141.2221,141.3098,141.2026,141.2026,44630.0
2023-03-31 12:40:00,144.89,144.95,144.87,144.9,34767.0,141.2124,141.2709,141.1929,141.2221,34767.0
2023-03-31 12:50:00,144.91,145.02,144.91,144.99,43573.0,141.2319,141.3391,141.2319,141.3098,43573.0
2023-03-31 13:00:00,144.98,144.98,144.89,144.97,30954.0,141.3001,141.3001,141.2124,141.2903,30954.0
2023-03-31 13:10:00,144.96,144.96,144.82,144.84,37302.0,141.2806,141.2806,141.1442,141.1636,37302.0
2023-03-31 13:20:00,144.84,144.84,144.76,144.79,33852.0,141.1636,141.1636,141.0857,141.1149,33852.0
2023-03-31 13:30:00,144.79,144.81,144.73,144.77,35941.0,141.1149,141.1344,141.0564,141.0954,35941.0
2023-03-31 13:40:00,144.77,144.8,144.7,144.74,45404.0,141.0954,141.1247,141.0272,141.0662,45404.0
2023-03-31 13:50:00,144.74,144.87,144.7,144.84,53060.0,141.0662,141.1929,141.0272,141.1636,53060.0
2023-03-31 14:00:00,144.85,144.93,144.82,144.87,39754.0,141.1734,141.2514,141.1442,141.1929,39754.0
2023-03-31 14:10:00,144.88,144.89,144.75,144.76,32863.0,141.2026,141.2124,141.0759,141.0857,32863.0
2023-03-31 14:20:00,144.75,144.76,144.51,144.52,46685.0,141.0759,141.0857,140.842,140.8518,46685.0
2023-03-31 14:30:00,144.52,144.58,144.51,144.51,42875.0,140.8518,140.9102,140.842,140.842,42875.0
2023-03-31 14:40:00,144.52,144.56,144.48,144.5,43575.0,140.8518,140.8908,140.8128,140.8323,43575.0
2023-03-31 14:50:00,144.5,144.66,144.49,144.61,78476.0,140.8323,140.9882,140.8225,140.9395,78476.0
2023-03-31 15:00:00,144.61,144.76,144.53,144.63,76742.0,140.9395,141.0857,140.8615,140.959,76742.0
2023-03-31 15:10:00,144.64,144.77,144.62,144.75,81424.0,140.9687,141.0954,140.9492,141.0759,81424.0
2023-03-31 15:20:00,144.75,144.94,144.75,144.86,72313.0,141.0759,141.2611,141.0759,141.1831,72313.0
2023-03-31 15:30:00,144.86,144.95,144.7,144.76,114533.0,141.1831,141.2709,141.0272,141.0857,114533.0
2023-03-31 15:40:00,144.76,144.89,144.75,144.83,125018.0,141.0857,141.2124,141.0759,141.1539,125018.0
2023-03-31 15:50:00,144.83,145.05,144.63,144.77,533011.0,141.1539,141.3683,140.959,141.0954,533011.0
2023-04-03 09:30:00,144.99,145.12,144.5,144.99,146280.0,141.3098,141.4365,140.8323,141.3098,146280.0
2023-04-03 09:40:00,145.0,145.22,144.88,145.14,83094.0,141.3196,141.534,141.2026,141.456,83094.0
2023-04-03 09:50:00,145.15,145.17,144.83,144.83,86508.0,141.4658,141.4853,141.1539,141.1539,86508.0
2023-04-03 10:00:00,144.88,145.12,144.87,145.09,111516.0,141.2026,141.4365,141.1929,141.4073,111516.0
2023-04-03 10:10:00,145.07,145.4,145.03,145.32,131197.0,141.3878,141.7094,141.3488,141.6315,131197.0
2023-04-03 10:20:00,145.33,145.6,145.26,145.35,172204.0,141.6412,141.9044,141.573,141.6607,172204.0
2023-04-03 10:30:00,145.37,145.42,145.2,145.22,57624.0,141.6802,141.7289,141.5145,141.534,57624.0
2023-04-03 10:40:00,145.22,145.49,145.22,145.42,55163.0,141.534,141.7971,141.534,141.7289,55163.0
2023-04-03 10:50:00,145.43,145.51,145.27,145.42,64481.0,141.7387,141.8166,141.5827,141.7289,64481.0
2023-04-03 11:00:00,145.42,145.47,145.33,145.4,64233.0,141.7289,141.7777,141.6412,141.7094,64233.0
2023-04-03 11:10:00,145.38,145.82,145.34,145.76,87977.0,141.6899,142.1188,141.651,142.0603,87977.0
2023-04-03 11:20:00,145.76,146.06,145.75,146.06,51005.0,142.0603,142.3527,142.0506,142.3527,51005.0
2023-04-03 11:30:00,146.06,146.13,145.94,146.01,43051.0,142.3527,142.4209,142.2357,142.304,43051.0
2023-04-03 11:40:00,146.03,146.12,145.93,146.07,59973.0,142.3234,142.4112,142.226,142.3624,59973.0
2023-04-03 11:50:00,146.05,146.1,145.99,146.04,72191.0,142.3429,142.3917,142.2845,142.3332,72191.0
2023-04-03 12:00:00,146.03,146.35,146.02,146.31,199715.0,142.3234,142.6353,142.3137,142.5963,199715.0
2023-04-03 12:10:00,146.31,146.47,146.25,146.46,39715.0,142.5963,142.7523,142.5379,142.7425,39715.0
2023-04-03 12:20:00,146.45,146.62,146.45,146.57,58325.0,142.7328,142.8985,142.7328,142.8497,58325.0
2023-04-03 12:30:00,146.56,146.72,146.49,146.5,54450.0,142.84,142.9959,142.7718,142.7815,54450.0
2023-04-03 12:40:00,146.5,146.64,146.49,146.64,41478.0,142.7815,142.918,142.7718,142.918,41478.0
2023-04-03 12:50:00,146.65,146.76,146.5,146.54,61645.0,142.9277,143.0349,142.7815,142.8205,61645.0
2023-04-03 13:00:00,146.53,146.56,146.45,146.51,58902.0,142.8108,142.84,142.7328,142.7913,58902.0
2023-04-03 13:10:00,146.52,146.53,146.42,146.5,63823.0,142.801,142.8108,142.7035,142.7815,63823.0
2023-04-03 13:20:00,146.5,146.5,146.26,146.3,54869.0,142.7815,142.7815,142.5476,142.5866,54869.0
2023-04-03 13:30:00,146.3,146.44,146.28,146.41,49713.0,142.5866,142.723,142.5671,142.6938,49713.0
2023-04-03 13:40:00,146.4,146.4,146.06,146.1,60406.0,142.6841,142.6841,142.3527,142.3917,60406.0
2023-04-03 13:50:00,146.11,146.18,145.98,146.16,157800.0,142.4014,142.4696,142.2747,142.4501,157800.0
2023-04-03 14:00:00,146.16,146.47,146.14,146.39,54337.0,142.4501,142.7523,142.4307,142.6743,54337.0
2023-04-03 14:10:00,146.39,146.39,146.17,146.17,44372.0,142.6743,142.6743,142.4599,142.4599,44372.0
2023-04-03 14:20:00,146.17,146.25,146.09,146.18,54654.0,142.4599,142.5379,142.3819,142.4696,54654.0
2023-04-03 14:30:00,146.18,146.3,146.16,146.24,49684.0,142.4696,142.5866,142.4501,142.5281,49684.0
2023-04-03 14:40:00,146.25,146.27,146.2,146.22,41472.0,142.5379,142.5574,142.4891,142.5086,41472.0
2023-04-03 14:50:00,146.21,146.3,146.15,146.18,53486.0,142.4989,142.5866,142.4404,142.4696,53486.0
2023-04-03 15:00:00,146.19,146.38,146.18,146.22,64295.0,142.4794,142.6646,142.4696,142.5086,64295.0
2023-04-03 15:10:00,146.22,146.23,146.07,146.14,61903.0,142.5086,142.5184,142.3624,142.4307,61903.0
2023-04-03 15:20:00,146.15,146.47,146.13,146.39,102598.0,142.4404,142.7523,142.4209,142.6743,102598.0
2023-04-03 15:30:00,146.38,146.62,146.38,146.46,111825.0,142.6646,142.8985,142.6646,142.7425,111825.0
2023-04-03 15:40:00,146.46,146.68,146.43,146.53,149720.0,142.7425,142.9569,142.7133,142.8108,149720.0
2023-04-03 15:50:00,146.52,146.8,146.47,146.75,409862.0,142.801,143.0739,142.7523,143.0252,409862.0
2023-04-04 09:30:00,145.59,145.71,144.68,145.03,447401.0,141.8946,142.0116,141.0077,141.3488,447401.0
2023-04-04 09:40:00,145.0,145.12,144.46,144.46,227751.0,141.3196,141.4365,140.7933,140.7933,227751.0
2023-04-04 09:50:00,144.47,144.49,143.82,143.83,133600.0,140.803,140.8225,140.1695,140.1793,133600.0
2023-04-04 10:00:00,143.83,144.15,142.96,143.0,222062.0,140.1793,140.4912,139.3314,139.3704,222062.0
2023-04-04 10:10:00,143.04,143.67,142.77,143.31,215087.0,139.4093,140.0233,139.1462,139.6725,215087.0
2023-04-04 10:20:00,143.31,143.95,143.16,143.66,114080.0,139.6725,140.2962,139.5263,140.0136,114080.0
2023-04-04 10:30:00,143.67,144.03,143.6,144.03,72453.0,140.0233,140.3742,139.9551,140.3742,72453.0
2023-04-04 10:40:00,144.01,144.56,143.92,144.44,119585.0,140.3547,140.8908,140.267,140.7738,119585.0
2023-04-04 10:50:00,144.44,144.79,144.36,144.73,202073.0,140.7738,141.1149,140.6958,141.0564,202073.0
2023-04-04 11:00:00,144.71,144.75,144.43,144.53,132290.0,141.0369,141.0759,140.7641,140.8615,132290.0
2023-04-04 11:10:00,144.54,145.1,144.49,145.03,70719.0,140.8713,141.417,140.8225,141.3488,70719.0
2023-04-04 11:20:00,145.03,145.13,144.91,145.02,75207.0,141.3488,141.4463,141.2319,141.3391,75207.0
2023-04-04 11:30:00,145.0,145.15,144.86,144.92,43425.0,141.3196,141.4658,141.1831,141.2416,43425.0
2023-04-04 11:40:00,144.89,145.03,144.76,144.98,40552.0,141.2124,141.3488,141.0857,141.3001,40552.0
2023-04-04 11:50:00,144.95,145.03,144.88,144.95,59584.0,141.2709,141.3488,141.2026,141.2709,59584.0
2023-04-04 12:00:00,144.97,145.0,144.83,144.9,43916.0,141.2903,141.3196,141.1539,141.2221,43916.0
2023-04-04 12:10:00,144.91,145.27,144.91,145.09,61979.0,141.2319,141.5827,141.2319,141.4073,61979.0
2023-04-04 12:20:00,145.07,145.31,145.03,145.2,41433.0,141.3878,141.6217,141.3488,141.5145,41433.0
2023-04-04 12:30:00,145.21,145.25,145.07,145.14,29806.0,141.5243,141.5632,141.3878,141.456,29806.0
2023-04-04 12:40:00,145.16,145.29,145.1,145.29,37375.0,141.4755,141.6022,141.417,141.6022,37375.0
2023-04-04 12:50:00,145.29,145.43,145.24,145.33,25005.0,141.6022,141.7387,141.5535,141.6412,25005.0
2023-04-04 13:00:00,145.34,145.48,145.23,145.46,29464.0,141.651,141.7874,141.5437,141.7679,29464.0
2023-04-04 13:10:00,145.45,145.79,145.44,145.75,49435.0,141.7582,142.0895,141.7484,142.0506,49435.0
2023-04-04 13:20:00,145.76,145.78,145.62,145.64,33525.0,142.0603,142.0798,141.9238,141.9433,33525.0
2023-04-04 13:30:00,145.62,145.67,145.51,145.55,28696.0,141.9238,141.9726,141.8166,141.8556,28696.0
2023-04-04 13:40:00,145.54,145.58,145.3,145.5,65807.0,141.8459,141.8849,141.612,141.8069,65807.0
2023-04-04 13:50:00,145.49,145.54,145.26,145.34,53877.0,141.7971,141.8459,141.573,141.651,53877.0
2023-04-04 14:00:00,145.35,145.4,145.25,145.36,23756.0,141.6607,141.7094,141.5632,141.6704,23756.0
2023-04-04 14:10:00,145.37,145.48,145.3,145.47,35219.0,141.6802,141.7874,141.612,141.7777,35219.0
2023-04-04 14:20:00,145.51,145.68,145.45,145.66,57647.0,141.8166,141.9823,141.7582,141.9628,57647.0
2023-04-04 14:30:00,145.65,145.79,145.62,145.74,49567.0,141.9531,142.0895,141.9238,142.0408,49567.0
2023-04-04 14:40:00,145.74,145.89,145.67,145.88,56464.0,142.0408,142.187,141.9726,142.1773,56464.0
2023-04-04 14:50:00,145.89,145.97,145.7,145.89,52097.0,142.187,142.265,142.0018,142.187,52097.0
2023-04-04 15:00:00,145.88,146.11,145.86,146.04,60215.0,142.1773,142.4014,142.1578,142.3332,60215.0
2023-04-04 15:10:00,146.03,146.19,145.99,146.15,53156.0,142.3234,142.4794,142.2845,142.4404,53156.0
2023-04-04 15:20:00,146.15,146.2,145.93,145.95,113162.0,142.4404,142.4891,142.226,142.2455,113162.0
2023-04-04 15:30:00,145.94,146.02,145.76,145.89,251987.0,142.2357,142.3137,142.0603,142.187,251987.0
2023-04-04 15:40:00,145.91,145.91,145.61,145.8,266602.0,142.2065,142.2065,141.9141,142.0993,266602.0
2023-04-04 15:50:00,145.81,146.38,145.81,146.33,354437.0,142.109,142.6646,142.109,142.6158,354437.0
2023-04-05 09:30:00,147.36,147.73,147.02,147.68,235199.0,143.6197,143.9803,143.2883,143.9316,235199.0
2023-04-05 09:40:00,147.69,148.02,147.45,147.62,163524.0,143.9413,144.2629,143.7074,143.8731,163524.0
2023-04-05 09:50:00,147.63,148.05,147.48,147.96,94906.0,143.8828,144.2922,143.7366,144.2045,94906.0
2023-04-05 10:00:00,147.96,148.43,147.85,148.33,82214.0,144.2045,144.6625,144.0972,144.5651,82214.0
2023-04-05 10:10:00,148.33,148.71,148.33,148.65,108713.0,144.5651,144.9354,144.5651,144.8769,108713.0
2023-04-05 10:20:00,148.65,148.74,148.2,148.3,108161.0,144.8769,144.9647,144.4384,144.5358,108161.0
2023-04-05 10:30:00,148.3,148.53,148.27,148.31,91350.0,144.5358,144.76,144.5066,144.5456,91350.0
2023-04-05 10:40:00,148.29,148.7,148.23,148.6,88175.0,144.5261,144.9257,144.4676,144.8282,88175.0
2023-04-05 10:50:00,148.61,148.69,148.17,148.3,132793.0,144.838,144.9159,144.4091,144.5358,132793.0
2023-04-05 11:00:00,148.3,148.75,148.27,148.67,105809.0,144.5358,144.9744,144.5066,144.8964,105809.0
2023-04-05 11:10:00,148.68,148.97,148.58,148.69,122558.0,144.9062,145.1888,144.8087,144.9159,122558.0
2023-04-05 11:20:00,148.71,148.73,148.5,148.53,72550.0,144.9354,144.9549,144.7307,144.76,72550.0
2023-04-05 11:30:00,148.52,148.7,148.5,148.67,62193.0,144.7502,144.9257,144.7307,144.8964,62193.0
2023-04-05 11:40:00,148.67,148.67,148.4,148.42,91125.0,144.8964,144.8964,144.6333,144.6528,91125.0
2023-04-05 11:50:00,148.44,148.53,148.4,148.48,87732.0,144.6723,144.76,144.6333,144.7113,87732.0
2023-04-05 12:00:00,148.5,148.51,148.42,148.49,100503.0,144.7307,144.7405,144.6528,144.721,100503.0
2023-04-05 12:10:00,148.5,148.76,148.5,148.61,102386.0,144.7307,144.9841,144.7307,144.838,102386.0
2023-04-05 12:20:00,148.61,148.76,148.57,148.72,57326.0,144.838,144.9841,144.799,144.9452,57326.0
2023-04-05 12:30:00,148.72,148.84,148.65,148.73,47120.0,144.9452,145.0621,144.8769,144.9549,47120.0
2023-04-05 12:40:00,148.72,148.96,148.68,148.88,62686.0,144.9452,145.1791,144.9062,145.1011,62686.0
2023-04-05 12:50:00,148.88,148.88,148.73,148.79,49957.0,145.1011,145.1011,144.9549,145.0134,49957.0
2023-04-05 13:00:00,148.79,149.07,148.79,148.88,50771.0,145.0134,145.2863,145.0134,145.1011,50771.0
2023-04-05 13:10:00,148.9,149.03,148.87,148.97,58582.0,145.1206,145.2473,145.0914,145.1888,58582.0
2023-04-05 13:20:00,148.97,149.15,148.94,149.14,49811.0,145.1888,145.3643,145.1596,145.3545,49811.0
2023-04-05 13:30:00,149.15,149.18,148.97,149.06,40217.0,145.3643,145.3935,145.1888,145.2765,40217.0
2023-04-05 13:40:00,149.06,149.31,149.05,149.31,88333.0,145.2765,145.5202,145.2668,145.5202,88333.0
2023-04-05 13:50:00,149.31,149.67,149.31,149.67,97513.0,145.5202,145.8711,145.5202,145.8711,97513.0
2023-04-05 14:00:00,149.68,149.77,149.61,149.63,72993.0,145.8808,145.9685,145.8126,145.8321,72993.0
2023-04-05 14:10:00,149.65,149.83,149.56,149.82,120042.0,145.8516,146.027,145.7638,146.0172,120042.0
2023-04-05 14:20:00,149.82,149.94,149.81,149.93,86283.0,146.0172,146.1342,146.0075,146.1245,86283.0
2023-04-05 14:30:00,149.92,149.97,149.85,149.86,82721.0,146.1147,146.1634,146.0465,146.0562,82721.0
2023-04-05 14:40:00,149.88,150.06,149.83,150.01,241778.0,146.0757,146.2512,146.027,146.2024,241778.0
2023-04-05 14:50:00,150.0,150.0,149.79,149.8,76755.0,146.1927,146.1927,145.988,145.9978,76755.0
2023-04-05 15:00:00,149.8,149.8,149.4,149.42,184149.0,145.9978,145.9978,145.6079,145.6274,184149.0
2023-04-05 15:10:00,149.43,149.56,149.37,149.52,117047.0,145.6371,145.7638,145.5787,145.7249,117047.0
2023-04-05 15:20:00,149.52,149.68,149.43,149.44,153999.0,145.7249,145.8808,145.6371,145.6469,153999.0
2023-04-05 15:30:00,149.45,149.65,149.4,149.62,143541.0,145.6566,145.8516,145.6079,145.8223,143541.0
2023-04-05 15:40:00,149.62,149.64,149.18,149.25,201820.0,145.8223,145.8418,145.3935,145.4617,201820.0
2023-04-05 15:50:00,149.28,149.36,148.9,149.14,596333.0,145.491,145.5689,145.1206,145.3545,596333.0
2023-04-06 09:30:00,149.74,149.95,149.4,149.62,105141.0,145.9393,146.1439,145.6079,145.8223,105141.0
2023-04-06 09:40:00,149.62,149.62,149.04,149.12,97710.0,145.8223,145.8223,145.257,145.335,97710.0
2023-04-06 09:50:00,149.13,149.22,148.88,148.97,70372.0,145.3448,145.4325,145.1011,145.1888,70372.0
2023-04-06 10:00:00,148.97,148.98,148.56,148.56,121620.0,145.1888,145.1986,144.7892,144.7892,121620.0
2023-04-06 10:10:00,148.53,148.99,148.43,148.97,71682.0,144.76,145.2083,144.6625,145.1888,71682.0
2023-04-06 10:20:00,148.97,149.0,148.74,148.88,54730.0,145.1888,145.2181,144.9647,145.1011,54730.0
2023-04-06 10:30:00,148.88,149.07,148.84,149.03,65396.0,145.1011,145.2863,145.0621,145.2473,65396.0
2023-04-06 10:40:00,149.05,149.12,148.86,149.07,49846.0,145.2668,145.335,145.0816,145.2863,49846.0
2023-04-06 10:50:00,149.07,149.28,149.04,149.08,45579.0,145.2863,145.491,145.257,145.296,45579.0
2023-04-06 11:00:00,149.09,149.12,148.91,149.01,64113.0,145.3058,145.335,145.1303,145.2278,64113.0
2023-04-06 11:10:00,149.0,149.1,148.99,149.09,44585.0,145.2181,145.3155,145.2083,145.3058,44585.0
2023-04-06 11:20:00,149.09,149.21,149.04,149.04,37428.0,145.3058,145.4227,145.257,145.257,37428.0
2023-04-06 11:30:00,149.05,149.29,149.04,149.2,35384.0,145.2668,145.5007,145.257,145.413,35384.0
2023-04-06 11:40:00,149.21,149.21,149.05,149.06,30556.0,145.4227,145.4227,145.2668,145.2765,30556.0
2023-04-06 11:50:00,149.04,149.08,148.96,149.08,31000.0,145.257,145.296,145.1791,145.296,31000.0
2023-04-06 12:00:00,149.09,149.26,149.07,149.19,31426.0,145.3058,145.4715,145.2863,145.4032,31426.0
2023-04-06 12:10:00,149.19,149.23,149.09,149.1,32273.0,145.4032,145.4422,145.3058,145.3155,32273.0
2023-04-06 12:20:00,149.11,149.22,149.08,149.12,27956.0,145.3253,145.4325,145.296,145.335,27956.0
2023-04-06 12:30:00,149.13,149.45,149.11,149.41,27472.0,145.3448,145.6566,145.3253,145.6177,27472.0
2023-04-06 12:40:00,149.43,149.64,149.43,149.63,26619.0,145.6371,145.8418,145.6371,145.8321,26619.0
2023-04-06 12:50:00,149.61,149.68,149.46,149.53,41977.0,145.8126,145.8808,145.6664,145.7346,41977.0
2023-04-06 13:00:00,149.53,149.66,149.48,149.59,24454.0,145.7346,145.8613,145.6859,145.7931,24454.0
2023-04-06 13:10:00,149.6,149.63,149.46,149.46,29255.0,145.8028,145.8321,145.6664,145.6664,29255.0
2023-04-06 13:20:00,149.45,149.46,149.34,149.35,22958.0,145.6566,145.6664,145.5494,145.5592,22958.0
2023-04-06 13:30:00,149.36,149.59,149.36,149.56,34886.0,145.5689,145.7931,145.5689,145.7638,34886.0
2023-04-06 13:40:00,149.56,149.56,149.49,149.51,30882.0,145.7638,145.7638,145.6956,145.7151,30882.0
2023-04-06 13:50:00,149.51,149.57,149.47,149.56,34837.0,145.7151,145.7736,145.6761,145.7638,34837.0
2023-04-06 14:00:00,149.56,149.57,149.49,149.54,36897.0,145.7638,145.7736,145.6956,145.7444,36897.0
2023-04-06 14:10:00,149.55,149.64,149.5,149.51,169953.0,145.7541,145.8418,145.7054,145.7151,169953.0
2023-04-06 14:20:00,149.52,149.62,149.48,149.61,33053.0,145.7249,145.8223,145.6859,145.8126,33053.0
2023-04-06 14:30:00,149.61,149.68,149.5,149.54,35586.0,145.8126,145.8808,145.7054,145.7444,35586.0
2023-04-06 14:40:00,149.52,149.56,149.47,149.48,52447.0,145.7249,145.7638,145.6761,145.6859,52447.0
2023-04-06 14:50:00,149.49,149.5,149.32,149.48,67206.0,145.6956,145.7054,145.5299,145.6859,67206.0
2023-04-06 15:00:00,149.48,149.61,149.47,149.56,65361.0,145.6859,145.8126,145.6761,145.7638,65361.0
2023-04-06 15:10:00,149.55,149.57,149.5,149.52,55902.0,145.7541,145.7736,145.7054,145.7249,55902.0
2023-04-06 15:20:00,149.52,149.6,149.5,149.57,49591.0,145.7249,145.8028,145.7054,145.7736,49591.0
2023-04-06 15:30:00,149.58,149.62,149.5,149.55,68876.0,145.7833,145.8223,145.7054,145.7541,68876.0
2023-04-06 15:40:00,149.55,149.6,149.5,149.56,71803.0,145.7541,145.8028,145.7054,145.7638,71803.0
2023-04-06 15:50:00,149.56,149.66,149.4,149.63,228909.0,145.7638,145.8613,145.6079,145.8321,228909.0
2023-04-10 09:30:00,149.15,149.62,148.39,148.42,110692.0,145.3643,145.8223,144.6235,144.6528,110692.0
2023-04-10 09:40:00,148.42,148.5,147.96,148.06,70285.0,144.6528,144.7307,144.2045,144.3019,70285.0
2023-04-10 09:50:00,148.06,148.49,147.88,148.12,68610.0,144.3019,144.721,144.1265,144.3604,68610.0
2023-04-10 10:00:00,148.14,148.67,148.08,148.16,42038.0,144.3799,144.8964,144.3214,144.3994,42038.0
2023-04-10 10:10:00,148.18,148.42,148.17,148.4,36675.0,144.4189,144.6528,144.4091,144.6333,36675.0
2023-04-10 10:20:00,148.4,148.63,148.4,148.52,44896.0,144.6333,144.8574,144.6333,144.7502,44896.0
2023-04-10 10:30:00,148.53,148.68,148.51,148.61,42749.0,144.76,144.9062,144.7405,144.838,42749.0
2023-04-10 10:40:00,148.61,148.76,148.57,148.66,33567.0,144.838,144.9841,144.799,144.8867,33567.0
2023-04-10 10:50:00,148.64,148.65,148.54,148.54,26406.0,144.8672,144.8769,144.7697,144.7697,26406.0
2023-04-10 11:00:00,148.55,148.75,148.5,148.73,18888.0,144.7795,144.9744,144.7307,144.9549,18888.0
2023-04-10 11:10:00,148.74,148.86,148.7,148.76,26218.0,144.9647,145.0816,144.9257,144.9841,26218.0
2023-04-10 11:20:00,148.77,149.06,148.73,148.83,218329.0,144.9939,145.2765,144.9549,145.0524,218329.0
2023-04-10 11:30:00,148.83,149.09,148.83,149.09,30155.0,145.0524,145.3058,145.0524,145.3058,30155.0
2023-04-10 11:40:00,149.09,149.26,148.99,149.26,25278.0,145.3058,145.4715,145.2083,145.4715,25278.0
2023-04-10 11:50:00,149.27,149.35,149.11,149.21,35196.0,145.4812,145.5592,145.3253,145.4227,35196.0
2023-04-10 12:00:00,149.21,149.25,148.94,149.03,40181.0,145.4227,145.4617,145.1596,145.2473,40181.0
2023-04-10 12:10:00,149.02,149.16,149.02,149.14,18704.0,145.2376,145.374,145.2376,145.3545,18704.0
2023-04-10 12:20:00,149.13,149.31,149.13,149.28,22578.0,145.3448,145.5202,145.3448,145.491,22578.0
2023-04-10 12:30:00,149.26,149.54,149.25,149.45,74466.0,145.4715,145.7444,145.4617,145.6566,74466.0
2023-04-10 12:40:00,149.45,149.67,149.4,149.61,68877.0,145.6566,145.8711,145.6079,145.8126,68877.0
2023-04-10 12:50:00,149.59,149.8,149.58,149.79,41296.0,145.7931,145.9978,145.7833,145.988,41296.0
2023-04-10 13:00:00,149.78,149.93,149.75,149.93,33139.0,145.9783,146.1245,145.949,146.1245,33139.0
2023-04-10 13:10:00,149.93,149.95,149.78,149.82,20028.0,146.1245,146.1439,145.9783,146.0172,20028.0
2023-04-10 13:20:00,149.83,149.88,149.78,149.88,32867.0,146.027,146.0757,145.9783,146.0757,32867.0
2023-04-10 13:30:00,149.87,149.87,149.6,149.6,32509.0,146.066,146.066,145.8028,145.8028,32509.0
2023-04-10 13:40:00,149.58,149.63,149.44,149.62,20698.0,145.7833,145.8321,145.6469,145.8223,20698.0
2023-04-10 13:50:00,149.63,149.63,149.5,149.59,33122.0,145.8321,145.8321,145.7054,145.7931,33122.0
2023-04-10 14:00:00,149.6,149.61,149.42,149.46,21885.0,145.8028,145.8126,145.6274,145.6664,21885.0
2023-04-10 14:10:00,149.46,149.63,149.44,149.63,18817.0,145.6664,145.8321,145.6469,145.8321,18817.0
2023-04-10 14:20:00,149.64,149.71,149.51,149.52,23859.0,145.8418,145.91,145.7151,145.7249,23859.0
2023-04-10 14:30:00,149.51,149.53,149.36,149.38,23882.0,145.7151,145.7346,145.5689,145.5884,23882.0
2023-04-10 14:40:00,149.38,149.49,149.35,149.46,29409.0,145.5884,145.6956,145.5592,145.6664,29409.0
2023-04-10 14:50:00,149.47,149.6,149.47,149.6,28359.0,145.6761,145.8028,145.6761,145.8028,28359.0
2023-04-10 15:00:00,149.6,149.61,149.45,149.54,36240.0,145.8028,145.8126,145.6566,145.7444,36240.0
2023-04-10 15:10:00,149.55,149.57,149.48,149.53,32468.0,145.7541,145.7736,145.6859,145.7346,32468.0
2023-04-10 15:20:00,149.52,149.53,149.46,149.49,49595.0,145.7249,145.7346,145.6664,145.6956,49595.0
2023-04-10 15:30:00,149.48,149.59,149.45,149.58,62938.0,145.6859,145.7931,145.6566,145.7833,62938.0
2023-04-10 15:40:00,149.59,149.91,149.57,149.84,559773.0,145.7931,146.105,145.7736,146.0367,559773.0
2023-04-10 15:50:00,149.84,150.0,149.41,150.0,412418.0,146.0367,146.1927,145.6177,146.1927,412418.0
2023-04-11 09:30:00,149.77,150.05,149.59,149.71,119508.0,145.9685,146.2414,145.7931,145.91,119508.0
2023-04-11 09:40:00,149.71,149.92,149.65,149.9,66259.0,145.91,146.1147,145.8516,146.0952,66259.0
2023-04-11 09:50:00,149.91,149.96,149.74,149.77,149850.0,146.105,146.1537,145.9393,145.9685,149850.0
2023-04-11 10:00:00,149.77,150.0,149.53,149.53,111252.0,145.9685,146.1927,145.7346,145.7346,111252.0
2023-04-11 10:10:00,149.54,150.0,149.53,149.99,52488.0,145.7444,146.1927,145.7346,146.1829,52488.0
2023-04-11 10:20:00,149.99,150.16,149.88,149.95,74283.0,146.1829,146.3486,146.0757,146.1439,74283.0
2023-04-11 10:30:00,149.97,149.99,149.84,149.99,19030.0,146.1634,146.1829,146.0367,146.1829,19030.0
2023-04-11 10:40:00,149.95,150.0,149.91,149.99,23740.0,146.1439,146.1927,146.105,146.1829,23740.0
2023-04-11 10:50:00,149.97,149.97,149.83,149.88,26988.0,146.1634,146.1634,146.027,146.0757,26988.0
2023-04-11 11:00:00,149.92,149.97,149.74,149.74,37564.0,146.1147,146.1634,145.9393,145.9393,37564.0
2023-04-11 11:10:00,149.75,149.99,149.66,149.98,188656.0,145.949,146.1829,145.8613,146.1732,188656.0
2023-04-11 11:20:00,149.98,150.01,149.74,149.74,33122.0,146.1732,146.2024,145.9393,145.9393,33122.0
2023-04-11 11:30:00,149.75,149.9,149.72,149.89,23984.0,145.949,146.0952,145.9198,146.0855,23984.0
2023-04-11 11:40:00,149.91,149.95,149.75,149.85,25685.0,146.105,146.1439,145.949,146.0465,25685.0
2023-04-11 11:50:00,149.85,149.98,149.8,149.85,16108.0,146.0465,146.1732,145.9978,146.0465,16108.0
2023-04-11 12:00:00,149.85,149.93,149.8,149.81,23227.0,146.0465,146.1245,145.9978,146.0075,23227.0
2023-04-11 12:10:00,149.8,149.94,149.8,149.91,17660.0,145.9978,146.1342,145.9978,146.105,17660.0
2023-04-11 12:20:00,149.92,149.98,149.85,149.97,17568.0,146.1147,146.1732,146.0465,146.1634,17568.0
2023-04-11 12:30:00,149.96,150.01,149.87,149.99,24737.0,146.1537,146.2024,146.066,146.1829,24737.0
2023-04-11 12:40:00,149.99,150.02,149.93,149.96,31414.0,146.1829,146.2122,146.1245,146.1537,31414.0
2023-04-11 12:50:00,149.96,150.07,149.93,150.01,56561.0,146.1537,146.2609,146.1245,146.2024,56561.0
2023-04-11 13:00:00,150.0,150.03,149.99,150.0,17241.0,146.1927,146.2219,146.1829,146.1927,17241.0
2023-04-11 13:10:00,150.0,150.01,149.91,150.0,20096.0,146.1927,146.2024,146.105,146.1927,20096.0
2023-04-11 13:20:00,150.01,150.03,149.98,150.02,29155.0,146.2024,146.2219,146.1732,146.2122,29155.0
2023-04-11 13:30:00,150.01,150.06,149.94,150.01,21085.0,146.2024,146.2512,146.1342,146.2024,21085.0
2023-04-11 13:40:00,150.02,150.04,149.96,150.02,16297.0,146.2122,146.2317,146.1537,146.2122,16297.0
2023-04-11 13:50:00,150.03,150.04,149.98,150.0,22015.0,146.2219,146.2317,146.1732,146.1927,22015.0
2023-04-11 14:00:00,150.0,150.04,149.96,150.01,27303.0,146.1927,146.2317,146.1537,146.2024,27303.0
2023-04-11 14:10:00,149.99,150.03,149.97,150.0,19958.0,146.1829,146.2219,146.1634,146.1927,19958.0
2023-04-11 14:20:00,149.99,150.04,149.98,150.01,30238.0,146.1829,146.2317,146.1732,146.2024,30238.0
2023-04-11 14:30:00,150.02,150.08,149.98,150.05,53714.0,146.2122,146.2706,146.1732,146.2414,53714.0
2023-04-11 14:40:00,150.04,150.07,150.0,150.02,40974.0,146.2317,146.2609,146.1927,146.2122,40974.0
2023-04-11 14:50:00,150.01,150.05,149.99,150.03,33353.0,146.2024,146.2414,146.1829,146.2219,33353.0
2023-04-11 15:00:00,150.03,150.15,150.01,150.15,41970.0,146.2219,146.3389,146.2024,146.3389,41970.0
2023-04-11 15:10:00,150.16,150.2,150.06,150.06,40019.0,146.3486,146.3876,146.2512,146.2512,40019.0
2023-04-11 15:20:00,150.07,150.21,150.0,150.19,52268.0,146.2609,146.3973,146.1927,146.3779,52268.0
2023-04-11 15:30:00,150.21,150.29,150.01,150.12,130215.0,146.3973,146.4753,146.2024,146.3096,130215.0
2023-04-11 15:40:00,150.09,150.13,149.83,149.84,125500.0,146.2804,146.3194,146.027,146.0367,125500.0
2023-04-11 15:50:00,149.81,150.01,149.78,149.96,354701.0,146.0075,146.2024,145.9783,146.1537,354701.0
2023-04-12 09:30:00,149.77,150.06,149.68,149.9,122485.0,145.9685,146.2512,145.8808,146.0952,122485.0
2023-04-12 09:40:00,149.92,150.01,149.81,150.0,62929.0,146.1147,146.2024,146.0075,146.1927,62929.0
2023-04-12 09:50:00,150.01,150.44,149.96,150.24,43412.0,146.2024,146.6215,146.1537,146.4266,43412.0
2023-04-12 10:00:00,150.21,150.32,150.05,150.16,66303.0,146.3973,146.5046,146.2414,146.3486,66303.0
2023-04-12 10:10:00,150.19,150.52,150.18,150.47,37244.0,146.3779,146.6995,146.3681,146.6507,37244.0
2023-04-12 10:20:00,150.47,150.7,150.39,150.4,31208.0,146.6507,146.8749,146.5728,146.5825,31208.0
2023-04-12 10:30:00,150.41,150.45,149.8,149.83,66779.0,146.5923,146.6313,145.9978,146.027,66779.0
2023-04-12 10:40:00,149.82,150.0,149.82,149.98,51644.0,146.0172,146.1927,146.0172,146.1732,51644.0
2023-04-12 10:50:00,149.98,150.14,149.77,149.81,44095.0,146.1732,146.3291,145.9685,146.0075,44095.0
2023-04-12 11:00:00,149.8,149.86,149.7,149.8,53889.0,145.9978,146.0562,145.9003,145.9978,53889.0
2023-04-12 11:10:00,149.81,149.92,149.78,149.8,46663.0,146.0075,146.1147,145.9783,145.9978,46663.0
2023-04-12 11:20:00,149.81,150.08,149.81,149.96,24404.0,146.0075,146.2706,146.0075,146.1537,24404.0
2023-04-12 11:30:00,149.95,149.96,149.82,149.87,42472.0,146.1439,146.1537,146.0172,146.066,42472.0
2023-04-12 11:40:00,149.87,149.96,149.83,149.9,39352.0,146.066,146.1537,146.027,146.0952,39352.0
2023-04-12 11:50:00,149.91,149.98,149.82,149.91,32833.0,146.105,146.1732,146.0172,146.105,32833.0
2023-04-12 12:00:00,149.92,150.1,149.89,150.09,23393.0,146.1147,146.2901,146.0855,146.2804,23393.0
2023-04-12 12:10:00,150.09,150.09,149.98,150.04,30676.0,146.2804,146.2804,146.1732,146.2317,30676.0
2023-04-12 12:20:00,150.01,150.01,149.89,149.92,16315.0,146.2024,146.2024,146.0855,146.1147,16315.0
2023-04-12 12:30:00,149.91,149.99,149.89,149.94,14851.0,146.105,146.1829,146.0855,146.1342,14851.0
2023-04-12 12:40:00,149.94,150.02,149.91,149.99,14250.0,146.1342,146.2122,146.105,146.1829,14250.0
2023-04-12 12:50:00,149.99,150.01,149.93,149.94,12396.0,146.1829,146.2024,146.1245,146.1342,12396.0
2023-04-12 13:00:00,149.95,150.0,149.88,149.95,21209.0,146.1439,146.1927,146.0757,146.1439,21209.0
2023-04-12 13:10:00,149.97,150.16,149.97,150.09,29872.0,146.1634,146.3486,146.1634,146.2804,29872.0
2023-04-12 13:20:00,150.11,150.15,150.06,150.09,18212.0,146.2999,146.3389,146.2512,146.2804,18212.0
2023-04-12 13:30:00,150.1,150.2,150.05,150.15,28246.0,146.2901,146.3876,146.2414,146.3389,28246.0
2023-04-12 13:40:00,150.15,150.2,150.07,150.1,26288.0,146.3389,146.3876,146.2609,146.2901,26288.0
2023-04-12 13:50:00,150.05,150.12,150.04,150.06,16534.0,146.2414,146.3096,146.2317,146.2512,16534.0
2023-04-12 14:00:00,150.05,150.18,149.95,150.04,34115.0,146.2414,146.3681,146.1439,146.2317,34115.0
2023-04-12 14:10:00,150.04,150.22,149.98,150.18,27089.0,146.2317,146.4071,146.1732,146.3681,27089.0
2023-04-12 14:20:00,150.17,150.2,149.81,149.89,84400.0,146.3584,146.3876,146.0075,146.0855,84400.0
2023-04-12 14:30:00,149.86,149.88,149.66,149.81,68621.0,146.0562,146.0757,145.8613,146.0075,68621.0
2023-04-12 14:40:00,149.8,149.9,149.71,149.72,54162.0,145.9978,146.0952,145.91,145.9198,54162.0
2023-04-12 14:50:00,149.72,149.89,149.67,149.85,45005.0,145.9198,146.0855,145.8711,146.0465,45005.0
2023-04-12 15:00:00,149.86,149.91,149.81,149.87,64689.0,146.0562,146.105,146.0075,146.066,64689.0
2023-04-12 15:10:00,149.88,149.88,149.61,149.68,92891.0,146.0757,146.0757,145.8126,145.8808,92891.0
2023-04-12 15:20:00,149.66,149.76,149.66,149.68,86201.0,145.8613,145.9588,145.8613,145.8808,86201.0
2023-04-12 15:30:00,149.68,149.86,149.66,149.83,96521.0,145.8808,146.0562,145.8613,146.027,96521.0
2023-04-12 15:40:00,149.84,149.84,149.67,149.68,104887.0,146.0367,146.0367,145.8711,145.8808,104887.0
2023-04-12 15:50:00,149.65,149.66,149.25,149.54,252750.0,145.8516,145.8613,145.4617,145.7444,252750.0
2023-04-13 09:30:00,149.67,149.98,149.4,149.42,76130.0,145.8711,146.1732,145.6079,145.6274,76130.0
2023-04-13 09:40:00,149.43,149.52,149.03,149.09,55204.0,145.6371,145.7249,145.2473,145.3058,55204.0
2023-04-13 09:50:00,149.1,149.28,148.83,149.23,78993.0,145.3155,145.491,145.0524,145.4422,78993.0
2023-04-13 10:00:00,149.25,149.41,149.24,149.24,19222.0,145.4617,145.6177,145.452,145.452,19222.0
2023-04-13 10:10:00,149.27,149.44,149.04,149.43,31583.0,145.4812,145.6469,145.257,145.6371,31583.0
2023-04-13 10:20:00,149.43,149.73,149.42,149.72,27069.0,145.6371,145.9295,145.6274,145.9198,27069.0
2023-04-13 10:30:00,149.75,149.77,149.29,149.3,30035.0,145.949,145.9685,145.5007,145.5104,30035.0
2023-04-13 10:40:00,149.28,149.49,149.19,149.48,29116.0,145.491,145.6956,145.4032,145.6859,29116.0
2023-04-13 10:50:00,149.5,149.64,149.49,149.57,37291.0,145.7054,145.8418,145.6956,145.7736,37291.0
2023-04-13 11:00:00,149.62,149.69,149.58,149.62,27543.0,145.8223,145.8905,145.7833,145.8223,27543.0
2023-04-13 11:10:00,149.62,149.71,149.56,149.68,24605.0,145.8223,145.91,145.7638,145.8808,24605.0
2023-04-13 11:20:00,149.68,149.75,149.62,149.72,31870.0,145.8808,145.949,145.8223,145.9198,31870.0
2023-04-13 11:30:00,149.74,149.91,149.72,149.91,20982.0,145.9393,146.105,145.9198,146.105,20982.0
2023-04-13 11:40:00,149.89,149.89,149.75,149.76,25947.0,146.0855,146.0855,145.949,145.9588,25947.0
2023-04-13 11:50:00,149.75,149.75,149.56,149.74,22068.0,145.949,145.949,145.7638,145.9393,22068.0
2023-04-13 12:00:00,149.75,149.81,149.68,149.69,31973.0,145.949,146.0075,145.8808,145.8905,31973.0
2023-04-13 12:10:00,149.69,149.85,149.69,149.8,37590.0,145.8905,146.0465,145.8905,145.9978,37590.0
2023-04-13 12:20:00,149.79,149.88,149.77,149.86,18466.0,145.988,146.0757,145.9685,146.0562,18466.0
2023-04-13 12:30:00,149.88,149.91,149.78,149.82,18778.0,146.0757,146.105,145.9783,146.0172,18778.0
2023-04-13 12:40:00,149.81,149.82,149.6,149.71,19981.0,146.0075,146.0172,145.8028,145.91,19981.0
2023-04-13 12:50:00,149.71,149.84,149.69,149.84,14504.0,145.91,146.0367,145.8905,146.0367,14504.0
2023-04-13 13:00:00,149.81,149.88,149.72,149.84,24005.0,146.0075,146.0757,145.9198,146.0367,24005.0
2023-04-13 13:10:00,149.84,149.91,149.82,149.85,14107.0,146.0367,146.105,146.0172,146.0465,14107.0
2023-04-13 13:20:00,149.87,149.89,149.71,149.83,35159.0,146.066,146.0855,145.91,146.027,35159.0
2023-04-13 13:30:00,149.84,149.92,149.76,149.91,42773.0,146.0367,146.1147,145.9588,146.105,42773.0
2023-04-13 13:40:00,149.91,150.07,149.9,149.99,34014.0,146.105,146.2609,146.0952,146.1829,34014.0
2023-04-13 13:50:00,150.01,150.09,149.97,150.05,21425.0,146.2024,146.2804,146.1634,146.2414,21425.0
2023-04-13 14:00:00,150.05,150.2,150.0,150.19,12881.0,146.2414,146.3876,146.1927,146.3779,12881.0
2023-04-13 14:10:00,150.19,150.31,150.18,150.24,12893.0,146.3779,146.4948,146.3681,146.4266,12893.0
2023-04-13 14:20:00,150.22,150.26,150.13,150.13,14260.0,146.4071,146.4461,146.3194,146.3194,14260.0
2023-04-13 14:30:00,150.13,150.3,150.13,150.28,26641.0,146.3194,146.4851,146.3194,146.4656,26641.0
2023-04-13 14:40:00,150.23,150.34,150.23,150.27,28264.0,146.4168,146.524,146.4168,146.4558,28264.0
2023-04-13 14:50:00,150.25,150.28,150.2,150.22,21260.0,146.4363,146.4656,146.3876,146.4071,21260.0
2023-04-13 15:00:00,150.23,150.27,150.15,150.21,27171.0,146.4168,146.4558,146.3389,146.3973,27171.0
2023-04-13 15:10:00,150.21,150.28,150.18,150.27,22566.0,146.3973,146.4656,146.3681,146.4558,22566.0
2023-04-13 15:20:00,150.27,150.31,150.19,150.26,31784.0,146.4558,146.4948,146.3779,146.4461,31784.0
2023-04-13 15:30:00,150.25,150.35,150.22,150.33,37875.0,146.4363,146.5338,146.4071,146.5143,37875.0
2023-04-13 15:40:00,150.33,150.56,150.32,150.33,56873.0,146.5143,146.7385,146.5046,146.5143,56873.0
2023-04-13 15:50:00,150.34,150.52,150.21,150.41,245775.0,146.524,146.6995,146.3973,146.5923,245775.0
2023-04-14 09:30:00,149.79,150.15,149.56,150.03,80405.0,145.988,146.3389,145.7638,146.2219,80405.0
2023-04-14 09:40:00,150.04,150.04,149.74,149.77,52139.0,146.2317,146.2317,145.9393,145.9685,52139.0
2023-04-14 09:50:00,149.77,150.04,149.77,149.87,31528.0,145.9685,146.2317,145.9685,146.066,31528.0
2023-04-14 10:00:00,149.85,149.93,149.51,149.58,65535.0,146.0465,146.1245,145.7151,145.7833,65535.0
2023-04-14 10:10:00,149.61,149.75,149.54,149.62,45144.0,145.8126,145.949,145.7444,145.8223,45144.0
2023-04-14 10:20:00,149.61,149.69,149.48,149.57,44371.0,145.8126,145.8905,145.6859,145.7736,44371.0
2023-04-14 10:30:00,149.58,149.88,149.49,149.88,46034.0,145.7833,146.0757,145.6956,146.0757,46034.0
2023-04-14 10:40:00,149.89,149.93,149.69,149.73,44020.0,146.0855,146.1245,145.8905,145.9295,44020.0
2023-04-14 10:50:00,149.73,149.81,149.51,149.7,38143.0,145.9295,146.0075,145.7151,145.9003,38143.0
2023-04-14 11:00:00,149.69,149.75,149.52,149.68,28419.0,145.8905,145.949,145.7249,145.8808,28419.0
2023-04-14 11:10:00,149.68,149.77,149.62,149.75,39567.0,145.8808,145.9685,145.8223,145.949,39567.0
2023-04-14 11:20:00,149.73,149.75,149.53,149.59,20528.0,145.9295,145.949,145.7346,145.7931,20528.0
2023-04-14 11:30:00,149.58,149.6,149.46,149.51,33188.0,145.7833,145.8028,145.6664,145.7151,33188.0
2023-04-14 11:40:00,149.52,149.57,149.46,149.48,17232.0,145.7249,145.7736,145.6664,145.6859,17232.0
2023-04-14 11:50:00,149.48,149.63,149.39,149.62,17203.0,145.6859,145.8321,145.5982,145.8223,17203.0
2023-04-14 12:00:00,149.63,149.7,149.53,149.56,31682.0,145.8321,145.9003,145.7346,145.7638,31682.0
2023-04-14 12:10:00,149.56,149.59,149.52,149.53,17460.0,145.7638,145.7931,145.7249,145.7346,17460.0
2023-04-14 12:20:00,149.53,149.63,149.5,149.59,14937.0,145.7346,145.8321,145.7054,145.7931,14937.0
2023-04-14 12:30:00,149.59,149.61,149.5,149.52,18922.0,145.7931,145.8126,145.7054,145.7249,18922.0
2023-04-14 12:40:00,149.53,149.55,149.41,149.41,20769.0,145.7346,145.7541,145.6177,145.6177,20769.0
2023-04-14 12:50:00,149.42,149.43,149.23,149.24,17564.0,145.6274,145.6371,145.4422,145.452,17564.0
2023-04-14 13:00:00,149.23,149.43,149.21,149.42,20371.0,145.4422,145.6371,145.4227,145.6274,20371.0
2023-04-14 13:10:00,149.43,149.67,149.43,149.66,20358.0,145.6371,145.8711,145.6371,145.8613,20358.0
2023-04-14 13:20:00,149.67,149.67,149.53,149.53,18531.0,145.8711,145.8711,145.7346,145.7346,18531.0
2023-04-14 13:30:00,149.51,149.51,149.2,149.23,24090.0,145.7151,145.7151,145.413,145.4422,24090.0
2023-04-14 13:40:00,149.22,149.38,149.22,149.27,28372.0,145.4325,145.5884,145.4325,145.4812,28372.0
2023-04-14 13:50:00,149.26,149.4,149.25,149.39,26747.0,145.4715,145.6079,145.4617,145.5982,26747.0
2023-04-14 14:00:00,149.38,149.39,149.3,149.32,28655.0,145.5884,145.5982,145.5104,145.5299,28655.0
2023-04-14 14:10:00,149.31,149.57,149.31,149.53,23420.0,145.5202,145.7736,145.5202,145.7346,23420.0
2023-04-14 14:20:00,149.52,149.63,149.5,149.61,21847.0,145.7249,145.8321,145.7054,145.8126,21847.0
2023-04-14 14:30:00,149.59,149.72,149.59,149.62,22693.0,145.7931,145.9198,145.7931,145.8223,22693.0
2023-04-14 14:40:00,149.62,149.71,149.59,149.69,19714.0,145.8223,145.91,145.7931,145.8905,19714.0
2023-04-14 14:50:00,149.68,149.74,149.66,149.71,16085.0,145.8808,145.9393,145.8613,145.91,16085.0
2023-04-14 15:00:00,149.7,149.72,149.54,149.57,25905.0,145.9003,145.9198,145.7444,145.7736,25905.0
2023-04-14 15:10:00,149.57,149.58,149.34,149.4,47580.0,145.7736,145.7833,145.5494,145.6079,47580.0
2023-04-14 15:20:00,149.41,149.65,149.36,149.59,37294.0,145.6177,145.8516,145.5689,145.7931,37294.0
2023-04-14 15:30:00,149.59,149.66,149.56,149.66,43420.0,145.7931,145.8613,145.7638,145.8613,43420.0
2023-04-14 15:40:00,149.68,149.82,149.64,149.8,69152.0,145.8808,146.0172,145.8418,145.9978,69152.0
2023-04-14 15:50:00,149.8,149.8,149.51,149.62,187891.0,145.9978,145.9978,145.7151,145.8223,187891.0
2023-04-17 09:30:00,150.32,150.38,149.86,150.0,61971.0,146.5046,146.563,146.0562,146.1927,61971.0
2023-04-17 09:40:00,150.04,150.08,149.8,149.97,19837.0,146.2317,146.2706,145.9978,146.1634,19837.0
2023-04-17 09:50:00,149.97,150.12,149.84,149.84,33623.0,146.1634,146.3096,146.0367,146.0367,33623.0
2023-04-17 10:00:00,149.91,150.04,149.83,149.86,32490.0,146.105,146.2317,146.027,146.0562,32490.0
2023-04-17 10:10:00,149.85,149.97,149.84,149.9,20061.0,146.0465,146.1634,146.0367,146.0952,20061.0
2023-04-17 10:20:00,149.93,150.03,149.85,149.87,12271.0,146.1245,146.2219,146.0465,146.066,12271.0
2023-04-17 10:30:00,149.88,149.93,149.82,149.86,29306.0,146.0757,146.1245,146.0172,146.0562,29306.0
2023-04-17 10:40:00,149.86,149.93,149.83,149.93,22784.0,146.0562,146.1245,146.027,146.1245,22784.0
2023-04-17 10:50:00,149.91,150.0,149.86,149.97,22764.0,146.105,146.1927,146.0562,146.1634,22764.0
2023-04-17 11:00:00,149.97,150.07,149.92,150.07,14806.0,146.1634,146.2609,146.1147,146.2609,14806.0
2023-04-17 11:10:00,150.08,150.11,149.99,150.06,19161.0,146.2706,146.2999,146.1829,146.2512,19161.0
2023-04-17 11:20:00,150.05,150.06,149.85,149.88,20797.0,146.2414,146.2512,146.0465,146.0757,20797.0
2023-04-17 11:30:00,149.89,149.91,149.77,149.82,40862.0,146.0855,146.105,145.9685,146.0172,40862.0
2023-04-17 11:40:00,149.79,149.8,149.67,149.77,18850.0,145.988,145.9978,145.8711,145.9685,18850.0
2023-04-17 11:50:00,149.78,149.89,149.78,149.84,22248.0,145.9783,146.0855,145.9783,146.0367,22248.0
2023-04-17 12:00:00,149.85,149.87,149.67,149.78,29283.0,146.0465,146.066,145.8711,145.9783,29283.0
2023-04-17 12:10:00,149.77,149.79,149.72,149.75,32186.0,145.9685,145.988,145.9198,145.949,32186.0
2023-04-17 12:20:00,149.74,149.92,149.66,149.92,32982.0,145.9393,146.1147,145.8613,146.1147,32982.0
2023-04-17 12:30:00,149.92,149.92,149.84,149.86,18943.0,146.1147,146.1147,146.0367,146.0562,18943.0
2023-04-17 12:40:00,149.87,149.92,149.86,149.87,14525.0,146.066,146.1147,146.0562,146.066,14525.0
2023-04-17 12:50:00,149.86,149.88,149.79,149.87,30662.0,146.0562,146.0757,145.988,146.066,30662.0
2023-04-17 13:00:00,149.88,149.9,149.77,149.78,15107.0,146.0757,146.0952,145.9685,145.9783,15107.0
2023-04-17 13:10:00,149.78,149.8,149.69,149.8,50509.0,145.9783,145.9978,145.8905,145.9978,50509.0
2023-04-17 13:20:00,149.81,149.89,149.81,149.88,18351.0,146.0075,146.0855,146.0075,146.0757,18351.0
2023-04-17 13:30:00,149.89,149.9,149.84,149.85,18530.0,146.0855,146.0952,146.0367,146.0465,18530.0
2023-04-17 13:40:00,149.85,149.87,149.81,149.84,27526.0,146.0465,146.066,146.0075,146.0367,27526.0
2023-04-17 13:50:00,149.84,149.86,149.8,149.81,43157.0,146.0367,146.0562,145.9978,146.0075,43157.0
2023-04-17 14:00:00,149.8,149.8,149.59,149.66,23704.0,145.9978,145.9978,145.7931,145.8613,23704.0
2023-04-17 14:10:00,149.67,149.88,149.66,149.86,15335.0,145.8711,146.0757,145.8613,146.0562,15335.0
2023-04-17 14:20:00,149.86,149.87,149.78,149.84,32849.0,146.0562,146.066,145.9783,146.0367,32849.0
2023-04-17 14:30:00,149.84,149.9,149.84,149.88,14032.0,146.0367,146.0952,146.0367,146.0757,14032.0
2023-04-17 14:40:00,149.89,150.0,149.89,149.93,11915.0,146.0855,146.1927,146.0855,146.1245,11915.0
2023-04-17 14:50:00,149.93,150.02,149.91,149.96,22274.0,146.1245,146.2122,146.105,146.1537,22274.0
2023-04-17 15:00:00,149.96,150.14,149.95,150.13,28966.0,146.1537,146.3291,146.1439,146.3194,28966.0
2023-04-17 15:10:00,150.12,150.18,150.06,150.09,30416.0,146.3096,146.3681,146.2512,146.2804,30416.0
2023-04-17 15:20:00,150.09,150.21,150.09,150.2,27854.0,146.2804,146.3973,146.2804,146.3876,27854.0
2023-04-17 15:30:00,150.2,150.24,150.14,150.2,46503.0,146.3876,146.4266,146.3291,146.3876,46503.0
2023-04-17 15:40:00,150.21,150.23,150.11,150.18,56644.0,146.3973,146.4168,146.2999,146.3681,56644.0
2023-04-17 15:50:00,150.16,150.5,150.1,150.5,201132.0,146.3486,146.68,146.2901,146.68,201132.0
2023-04-18 09:30:00,151.13,151.37,150.98,150.98,65900.0,147.294,147.5279,147.1478,147.1478,65900.0
2023-04-18 09:40:00,150.95,151.07,150.76,150.92,24508.0,147.1186,147.2355,146.9334,147.0893,24508.0
2023-04-18 09:50:00,150.92,151.4,150.88,151.23,126777.0,147.0893,147.5571,147.0503,147.3915,126777.0
2023-04-18 10:00:00,151.24,151.56,151.2,151.53,59267.0,147.4012,147.7131,147.3622,147.6838,59267.0
2023-04-18 10:10:00,151.54,151.66,151.44,151.52,42531.0,147.6936,147.8105,147.5961,147.6741,42531.0
2023-04-18 10:20:00,151.53,151.63,151.27,151.27,38140.0,147.6838,147.7813,147.4304,147.4304,38140.0
2023-04-18 10:30:00,151.27,151.3,150.91,150.95,48209.0,147.4304,147.4597,147.0796,147.1186,48209.0
2023-04-18 10:40:00,150.94,151.12,150.72,150.78,34551.0,147.1088,147.2842,146.8944,146.9529,34551.0
2023-04-18 10:50:00,150.78,150.78,150.56,150.58,44091.0,146.9529,146.9529,146.7385,146.758,44091.0
2023-04-18 11:00:00,150.55,150.78,150.53,150.55,27882.0,146.7287,146.9529,146.7092,146.7287,27882.0
2023-04-18 11:10:00,150.57,150.67,150.46,150.54,29565.0,146.7482,146.8457,146.641,146.719,29565.0
2023-04-18 11:20:00,150.53,150.84,150.49,150.83,23150.0,146.7092,147.0114,146.6702,147.0016,23150.0
2023-04-18 11:30:00,150.81,150.95,150.56,150.56,45468.0,146.9821,147.1186,146.7385,146.7385,45468.0
2023-04-18 11:40:00,150.54,150.6,150.47,150.58,13939.0,146.719,146.7774,146.6507,146.758,13939.0
2023-04-18 11:50:00,150.58,150.6,150.51,150.55,11070.0,146.758,146.7774,146.6897,146.7287,11070.0
2023-04-18 12:00:00,150.55,150.76,150.53,150.76,14918.0,146.7287,146.9334,146.7092,146.9334,14918.0
2023-04-18 12:10:00,150.75,150.87,150.74,150.77,14145.0,146.9236,147.0406,146.9139,146.9431,14145.0
2023-04-18 12:20:00,150.77,150.77,150.55,150.66,12280.0,146.9431,146.9431,146.7287,146.8359,12280.0
2023-04-18 12:30:00,150.67,150.72,150.43,150.45,14602.0,146.8457,146.8944,146.6118,146.6313,14602.0
2023-04-18 12:40:00,150.47,150.55,150.43,150.46,11633.0,146.6507,146.7287,146.6118,146.641,11633.0
2023-04-18 12:50:00,150.47,150.5,150.34,150.44,17408.0,146.6507,146.68,146.524,146.6215,17408.0
2023-04-18 13:00:00,150.43,150.61,150.42,150.61,25754.0,146.6118,146.7872,146.602,146.7872,25754.0
2023-04-18 13:10:00,150.61,150.61,150.25,150.31,15242.0,146.7872,146.7872,146.4363,146.4948,15242.0
2023-04-18 13:20:00,150.32,150.4,150.26,150.4,12012.0,146.5046,146.5825,146.4461,146.5825,12012.0
2023-04-18 13:30:00,150.39,150.69,150.38,150.59,15165.0,146.5728,146.8652,146.563,146.7677,15165.0
2023-04-18 13:40:00,150.59,150.6,150.44,150.5,17407.0,146.7677,146.7774,146.6215,146.68,17407.0
2023-04-18 13:50:00,150.5,150.55,150.35,150.39,14445.0,146.68,146.7287,146.5338,146.5728,14445.0
2023-04-18 14:00:00,150.41,150.43,150.27,150.38,13480.0,146.5923,146.6118,146.4558,146.563,13480.0
2023-04-18 14:10:00,150.38,150.45,150.31,150.36,12559.0,146.563,146.6313,146.4948,146.5435,12559.0
2023-04-18 14:20:00,150.35,150.55,150.32,150.53,15745.0,146.5338,146.7287,146.5046,146.7092,15745.0
2023-04-18 14:30:00,150.52,150.56,150.47,150.54,18366.0,146.6995,146.7385,146.6507,146.719,18366.0
2023-04-18 14:40:00,150.53,150.53,150.17,150.22,39981.0,146.7092,146.7092,146.3584,146.4071,39981.0
2023-04-18 14:50:00,150.24,150.41,150.17,150.41,26142.0,146.4266,146.5923,146.3584,146.5923,26142.0
2023-04-18 15:00:00,150.41,150.58,150.39,150.56,15535.0,146.5923,146.758,146.5728,146.7385,15535.0
2023-04-18 15:10:00,150.54,150.57,150.43,150.52,30087.0,146.719,146.7482,146.6118,146.6995,30087.0
2023-04-18 15:20:00,150.51,150.63,150.36,150.42,44363.0,146.6897,146.8067,146.5435,146.602,44363.0
2023-04-18 15:30:00,150.41,150.52,150.32,150.48,35459.0,146.5923,146.6995,146.5046,146.6605,35459.0
2023-04-18 15:40:00,150.48,150.48,150.2,150.2,75604.0,146.6605,146.6605,146.3876,146.3876,75604.0
2023-04-18 15:50:00,150.21,150.35,150.1,150.29,202117.0,146.3973,146.5338,146.2901,146.4753,202117.0
2023-04-19 09:30:00,150.24,150.48,149.95,150.0,48066.0,146.4266,146.6605,146.1439,146.1927,48066.0
2023-04-19 09:40:00,150.0,150.03,149.76,149.9,30267.0,146.1927,146.2219,145.9588,146.0952,30267.0
2023-04-19 09:50:00,149.89,149.98,149.8,149.82,30901.0,146.0855,146.1732,145.9978,146.0172,30901.0
2023-04-19 10:00:00,149.82,150.07,149.81,150.04,30458.0,146.0172,146.2609,146.0075,146.2317,30458.0
2023-04-19 10:10:00,150.05,150.19,149.99,150.09,33748.0,146.2414,146.3779,146.1829,146.2804,33748.0
2023-04-19 10:20:00,150.06,150.08,149.8,149.93,36637.0,146.2512,146.2706,145.9978,146.1245,36637.0
2023-04-19 10:30:00,149.93,149.94,149.81,149.9,16383.0,146.1245,146.1342,146.0075,146.0952,16383.0
2023-04-19 10:40:00,149.88,149.98,149.8,149.85,26347.0,146.0757,146.1732,145.9978,146.0465,26347.0
2023-04-19 10:50:00,149.86,149.87,149.7,149.72,57657.0,146.0562,146.066,145.9003,145.9198,57657.0
2023-04-19 11:00:00,149.71,149.8,149.55,149.6,61197.0,145.91,145.9978,145.7541,145.8028,61197.0
2023-04-19 11:10:00,149.6,149.7,149.58,149.59,76199.0,145.8028,145.9003,145.7833,145.7931,76199.0
2023-04-19 11:20:00,149.59,149.62,149.32,149.39,55439.0,145.7931,145.8223,145.5299,145.5982,55439.0
2023-04-19 11:30:00,149.39,149.44,149.36,149.39,125596.0,145.5982,145.6469,145.5689,145.5982,125596.0
2023-04-19 11:40:00,149.4,149.52,149.39,149.45,157403.0,145.6079,145.7249,145.5982,145.6566,157403.0
2023-04-19 11:50:00,149.45,149.56,149.4,149.44,36979.0,145.6566,145.7638,145.6079,145.6469,36979.0
2023-04-19 12:00:00,149.43,149.47,149.21,149.21,39908.0,145.6371,145.6761,145.4227,145.4227,39908.0
2023-04-19 12:10:00,149.24,149.29,149.21,149.24,24045.0,145.452,145.5007,145.4227,145.452,24045.0
2023-04-19 12:20:00,149.25,149.32,149.2,149.32,33232.0,145.4617,145.5299,145.413,145.5299,33232.0
2023-04-19 12:30:00,149.33,149.46,149.25,149.27,57787.0,145.5397,145.6664,145.4617,145.4812,57787.0
2023-04-19 12:40:00,149.26,149.37,149.25,149.32,21125.0,145.4715,145.5787,145.4617,145.5299,21125.0
2023-04-19 12:50:00,149.34,149.38,149.18,149.21,54735.0,145.5494,145.5884,145.3935,145.4227,54735.0
2023-04-19 13:00:00,149.22,149.22,149.05,149.09,55177.0,145.4325,145.4325,145.2668,145.3058,55177.0
2023-04-19 13:10:00,149.09,149.49,149.06,149.13,71358.0,145.3058,145.6956,145.2765,145.3448,71358.0
2023-04-19 13:20:00,149.14,149.31,149.12,149.3,21892.0,145.3545,145.5202,145.335,145.5104,21892.0
2023-04-19 13:30:00,149.31,149.34,149.11,149.11,47472.0,145.5202,145.5494,145.3253,145.3253,47472.0
2023-04-19 13:40:00,149.13,149.16,149.07,149.14,37888.0,145.3448,145.374,145.2863,145.3545,37888.0
2023-04-19 13:50:00,149.15,149.27,149.1,149.19,38167.0,145.3643,145.4812,145.3155,145.4032,38167.0
2023-04-19 14:00:00,149.2,149.29,148.95,148.97,41942.0,145.413,145.5007,145.1693,145.1888,41942.0
2023-04-19 14:10:00,148.98,149.03,148.83,148.98,68346.0,145.1986,145.2473,145.0524,145.1986,68346.0
2023-04-19 14:20:00,148.98,149.01,148.86,148.89,39968.0,145.1986,145.2278,145.0816,145.1109,39968.0
2023-04-19 14:30:00,148.89,149.02,148.88,148.95,59343.0,145.1109,145.2376,145.1011,145.1693,59343.0
2023-04-19 14:40:00,148.95,149.03,148.94,149.0,52052.0,145.1693,145.2473,145.1596,145.2181,52052.0
2023-04-19 14:50:00,148.99,149.03,148.95,149.01,49324.0,145.2083,145.2473,145.1693,145.2278,49324.0
2023-04-19 15:00:00,149.02,149.07,148.99,149.04,48901.0,145.2376,145.2863,145.2083,145.257,48901.0
2023-04-19 15:10:00,149.04,149.05,148.99,149.0,67662.0,145.257,145.2668,145.2083,145.2181,67662.0
2023-04-19 15:20:00,148.99,149.12,148.94,148.97,81545.0,145.2083,145.335,145.1596,145.1888,81545.0
2023-04-19 15:30:00,148.98,149.06,148.95,149.0,80182.0,145.1986,145.2765,145.1693,145.2181,80182.0
2023-04-19 15:40:00,149.0,149.01,148.7,148.7,452746.0,145.2181,145.2278,144.9257,144.9257,452746.0
2023-04-19 15:50:00,148.71,148.87,148.65,148.78,280543.0,144.9354,145.0914,144.8769,145.0036,280543.0
2023-04-20 09:30:00,146.51,147.75,145.88,145.99,205727.0,142.7913,143.9998,142.1773,142.2845,205727.0
2023-04-20 09:40:00,145.95,146.04,145.39,145.39,109929.0,142.2455,142.3332,141.6997,141.6997,109929.0
2023-04-20 09:50:00,145.43,145.89,145.36,145.53,113165.0,141.7387,142.187,141.6704,141.8361,113165.0
2023-04-20 10:00:00,145.51,145.8,144.89,145.47,171296.0,141.8166,142.0993,141.2124,141.7777,171296.0
2023-04-20 10:10:00,145.47,145.87,145.42,145.53,87963.0,141.7777,142.1675,141.7289,141.8361,87963.0
2023-04-20 10:20:00,145.51,145.85,145.34,145.74,147743.0,141.8166,142.148,141.651,142.0408,147743.0
2023-04-20 10:30:00,145.75,146.04,145.73,145.93,89375.0,142.0506,142.3332,142.0311,142.226,89375.0
2023-04-20 10:40:00,145.93,146.29,145.9,146.14,55425.0,142.226,142.5768,142.1967,142.4307,55425.0
2023-04-20 10:50:00,146.14,146.38,146.1,146.28,36381.0,142.4307,142.6646,142.3917,142.5671,36381.0
2023-04-20 11:00:00,146.29,146.48,146.11,146.14,47653.0,142.5768,142.762,142.4014,142.4307,47653.0
2023-04-20 11:10:00,146.16,146.52,146.14,146.4,48836.0,142.4501,142.801,142.4307,142.6841,48836.0
2023-04-20 11:20:00,146.4,146.5,146.22,146.5,37677.0,142.6841,142.7815,142.5086,142.7815,37677.0
2023-04-20 11:30:00,146.5,146.51,146.1,146.15,36590.0,142.7815,142.7913,142.3917,142.4404,36590.0
2023-04-20 11:40:00,146.14,146.53,146.13,146.18,64486.0,142.4307,142.8108,142.4209,142.4696,64486.0
2023-04-20 11:50:00,146.12,146.25,146.0,146.2,74729.0,142.4112,142.5379,142.2942,142.4891,74729.0
2023-04-20 12:00:00,146.22,146.42,146.18,146.37,59539.0,142.5086,142.7035,142.4696,142.6548,59539.0
2023-04-20 12:10:00,146.34,146.4,146.23,146.37,40333.0,142.6256,142.6841,142.5184,142.6548,40333.0
2023-04-20 12:20:00,146.38,146.39,146.18,146.31,31492.0,142.6646,142.6743,142.4696,142.5963,31492.0
2023-04-20 12:30:00,146.31,146.41,146.25,146.31,29902.0,142.5963,142.6938,142.5379,142.5963,29902.0
2023-04-20 12:40:00,146.31,146.36,146.25,146.36,36209.0,142.5963,142.6451,142.5379,142.6451,36209.0
2023-04-20 12:50:00,146.37,146.68,146.37,146.63,43893.0,142.6548,142.9569,142.6548,142.9082,43893.0
2023-04-20 13:00:00,146.64,146.75,146.58,146.6,33792.0,142.918,143.0252,142.8595,142.879,33792.0
2023-04-20 13:10:00,146.59,146.82,146.53,146.81,41166.0,142.8692,143.0934,142.8108,143.0836,41166.0
2023-04-20 13:20:00,146.81,146.9,146.68,146.84,65578.0,143.0836,143.1714,142.9569,143.1129,65578.0
2023-04-20 13:30:00,146.85,146.88,146.64,146.78,49152.0,143.1226,143.1519,142.918,143.0544,49152.0
2023-04-20 13:40:00,146.78,146.88,146.74,146.77,79897.0,143.0544,143.1519,143.0154,143.0447,79897.0
2023-04-20 13:50:00,146.77,146.91,146.55,146.6,75754.0,143.0447,143.1811,142.8302,142.879,75754.0
2023-04-20 14:00:00,146.6,146.73,146.55,146.57,62070.0,142.879,143.0057,142.8302,142.8497,62070.0
2023-04-20 14:10:00,146.58,146.66,146.39,146.43,75320.0,142.8595,142.9375,142.6743,142.7133,75320.0
2023-04-20 14:20:00,146.43,146.46,146.22,146.32,74519.0,142.7133,142.7425,142.5086,142.6061,74519.0
2023-04-20 14:30:00,146.32,146.41,145.94,145.99,64779.0,142.6061,142.6938,142.2357,142.2845,64779.0
2023-04-20 14:40:00,145.98,145.98,145.81,145.93,96094.0,142.2747,142.2747,142.109,142.226,96094.0
2023-04-20 14:50:00,145.93,146.05,145.88,145.9,71648.0,142.226,142.3429,142.1773,142.1967,71648.0
2023-04-20 15:00:00,145.89,145.97,145.72,145.97,69168.0,142.187,142.265,142.0213,142.265,69168.0
2023-04-20 15:10:00,145.96,146.09,145.84,145.93,93220.0,142.2552,142.3819,142.1383,142.226,93220.0
2023-04-20 15:20:00,145.93,146.09,145.62,145.96,200397.0,142.226,142.3819,141.9238,142.2552,200397.0
2023-04-20 15:30:00,145.97,146.05,145.86,145.91,98282.0,142.265,142.3429,142.1578,142.2065,98282.0
2023-04-20 15:40:00,145.9,145.92,145.73,145.91,141490.0,142.1967,142.2162,142.0311,142.2065,141490.0
2023-04-20 15:50:00,145.91,146.04,145.69,145.92,360334.0,142.2065,142.3332,141.9921,142.2162,360334.0
2023-04-21 09:30:00,145.0,145.72,144.9,145.63,200471.0,141.3196,142.0213,141.2221,141.9336,200471.0
2023-04-21 09:40:00,145.59,145.59,145.26,145.26,79658.0,141.8946,141.8946,141.573,141.573,79658.0
2023-04-21 09:50:00,145.26,145.35,145.09,145.31,64920.0,141.573,141.6607,141.4073,141.6217,64920.0
2023-04-21 10:00:00,145.32,145.38,145.15,145.28,114811.0,141.6315,141.6899,141.4658,141.5925,114811.0
2023-04-21 10:10:00,145.28,145.86,145.27,145.82,61973.0,141.5925,142.1578,141.5827,142.1188,61973.0
2023-04-21 10:20:00,145.82,145.92,145.63,145.72,81395.0,142.1188,142.2162,141.9336,142.0213,81395.0
2023-04-21 10:30:00,145.71,145.84,145.51,145.77,74259.0,142.0116,142.1383,141.8166,142.07,74259.0
2023-04-21 10:40:00,145.75,145.76,145.32,145.58,82349.0,142.0506,142.0603,141.6315,141.8849,82349.0
2023-04-21 10:50:00,145.59,145.81,145.5,145.74,45294.0,141.8946,142.109,141.8069,142.0408,45294.0
2023-04-21 11:00:00,145.75,146.02,145.68,145.69,53841.0,142.0506,142.3137,141.9823,141.9921,53841.0
2023-04-21 11:10:00,145.68,145.84,145.64,145.75,31896.0,141.9823,142.1383,141.9433,142.0506,31896.0
2023-04-21 11:20:00,145.74,145.95,145.74,145.94,52579.0,142.0408,142.2455,142.0408,142.2357,52579.0
2023-04-21 11:30:00,145.94,146.07,145.92,146.01,38188.0,142.2357,142.3624,142.2162,142.304,38188.0
2023-04-21 11:40:00,146.02,146.1,145.79,145.8,36781.0,142.3137,142.3917,142.0895,142.0993,36781.0
2023-04-21 11:50:00,145.8,146.07,145.79,146.05,25580.0,142.0993,142.3624,142.0895,142.3429,25580.0
2023-04-21 12:00:00,146.05,146.13,146.03,146.04,28870.0,142.3429,142.4209,142.3234,142.3332,28870.0
2023-04-21 12:10:00,146.03,146.17,145.98,146.15,22159.0,142.3234,142.4599,142.2747,142.4404,22159.0
2023-04-21 12:20:00,146.16,146.17,146.08,146.11,23567.0,142.4501,142.4599,142.3722,142.4014,23567.0
2023-04-21 12:30:00,146.12,146.22,146.07,146.14,24333.0,142.4112,142.5086,142.3624,142.4307,24333.0
2023-04-21 12:40:00,146.14,146.14,145.94,145.98,15930.0,142.4307,142.4307,142.2357,142.2747,15930.0
2023-04-21 12:50:00,145.98,146.11,145.97,146.06,24809.0,142.2747,142.4014,142.265,142.3527,24809.0
2023-04-21 13:00:00,146.05,146.22,146.03,146.22,22052.0,142.3429,142.5086,142.3234,142.5086,22052.0
2023-04-21 13:10:00,146.25,146.34,146.21,146.23,44674.0,142.5379,142.6256,142.4989,142.5184,44674.0
2023-04-21 13:20:00,146.23,146.31,146.22,146.27,23633.0,142.5184,142.5963,142.5086,142.5574,23633.0
2023-04-21 13:30:00,146.27,146.45,146.27,146.4,23400.0,142.5574,142.7328,142.5574,142.6841,23400.0
2023-04-21 13:40:00,146.4,146.58,146.39,146.54,52551.0,142.6841,142.8595,142.6743,142.8205,52551.0
2023-04-21 13:50:00,146.54,146.56,146.33,146.33,35727.0,142.8205,142.84,142.6158,142.6158,35727.0
2023-04-21 14:00:00,146.35,146.45,146.32,146.37,36274.0,142.6353,142.7328,142.6061,142.6548,36274.0
2023-04-21 14:10:00,146.38,146.45,146.38,146.38,26284.0,142.6646,142.7328,142.6646,142.6646,26284.0
2023-04-21 14:20:00,146.39,146.46,146.36,146.41,32699.0,142.6743,142.7425,142.6451,142.6938,32699.0
2023-04-21 14:30:00,146.41,146.42,146.18,146.24,27180.0,142.6938,142.7035,142.4696,142.5281,27180.0
2023-04-21 14:40:00,146.25,146.38,146.22,146.27,87092.0,142.5379,142.6646,142.5086,142.5574,87092.0
2023-04-21 14:50:00,146.27,146.3,146.2,146.29,26218.0,142.5574,142.5866,142.4891,142.5768,26218.0
2023-04-21 15:00:00,146.28,146.32,146.14,146.2,31350.0,142.5671,142.6061,142.4307,142.4891,31350.0
2023-04-21 15:10:00,146.21,146.22,146.14,146.2,96096.0,142.4989,142.5086,142.4307,142.4891,96096.0
2023-04-21 15:20:00,146.2,146.27,146.2,146.24,36246.0,142.4891,142.5574,142.4891,142.5281,36246.0
2023-04-21 15:30:00,146.24,146.37,146.21,146.31,44231.0,142.5281,142.6548,142.4989,142.5963,44231.0
2023-04-21 15:40:00,146.32,146.39,146.19,146.23,157287.0,142.6061,142.6743,142.4794,142.5184,157287.0
2023-04-21 15:50:00,146.22,146.28,146.05,146.27,222669.0,142.5086,142.5671,142.3429,142.5574,222669.0
2023-04-24 09:30:00,146.13,146.46,146.06,146.12,87321.0,142.4209,142.7425,142.3527,142.4112,87321.0
2023-04-24 09:40:00,146.14,146.47,146.04,146.46,40968.0,142.4307,142.7523,142.3332,142.7425,40968.0
2023-04-24 09:50:00,146.48,146.62,146.36,146.62,32869.0,142.762,142.8985,142.6451,142.8985,32869.0
2023-04-24 10:00:00,146.63,146.7,146.45,146.57,27701.0,142.9082,142.9764,142.7328,142.8497,27701.0
2023-04-24 10:10:00,146.59,146.77,146.54,146.7,41849.0,142.8692,143.0447,142.8205,142.9764,41849.0
2023-04-24 10:20:00,146.72,146.74,146.55,146.56,46538.0,142.9959,143.0154,142.8302,142.84,46538.0
2023-04-24 10:30:00,146.58,146.63,146.43,146.44,32096.0,142.8595,142.9082,142.7133,142.723,32096.0
2023-04-24 10:40:00,146.48,146.6,146.47,146.57,32287.0,142.762,142.879,142.7523,142.8497,32287.0
2023-04-24 10:50:00,146.56,146.62,146.32,146.33,57909.0,142.84,142.8985,142.6061,142.6158,57909.0
2023-04-24 11:00:00,146.34,146.35,146.2,146.24,31342.0,142.6256,142.6353,142.4891,142.5281,31342.0
2023-04-24 11:10:00,146.24,146.35,146.22,146.33,27689.0,142.5281,142.6353,142.5086,142.6158,27689.0
2023-04-24 11:20:00,146.35,146.47,146.3,146.31,37972.0,142.6353,142.7523,142.5866,142.5963,37972.0
2023-04-24 11:30:00,146.29,146.32,146.13,146.14,21247.0,142.5768,142.6061,142.4209,142.4307,21247.0
2023-04-24 11:40:00,146.12,146.12,145.95,146.08,21403.0,142.4112,142.4112,142.2455,142.3722,21403.0
2023-04-24 11:50:00,146.08,146.1,146.01,146.01,27628.0,142.3722,142.3917,142.304,142.304,27628.0
2023-04-24 12:00:00,146.01,146.12,146.01,146.02,19068.0,142.304,142.4112,142.304,142.3137,19068.0
2023-04-24 12:10:00,146.02,146.14,146.01,146.11,30929.0,142.3137,142.4307,142.304,142.4014,30929.0
2023-04-24 12:20:00,146.12,146.2,146.08,146.2,13116.0,142.4112,142.4891,142.3722,142.4891,13116.0
2023-04-24 12:30:00,146.21,146.24,146.16,146.22,25869.0,142.4989,142.5281,142.4501,142.5086,25869.0
2023-04-24 12:40:00,146.22,146.35,146.21,146.35,16337.0,142.5086,142.6353,142.4989,142.6353,16337.0
2023-04-24 12:50:00,146.36,146.44,146.31,146.43,21670.0,142.6451,142.723,142.5963,142.7133,21670.0
2023-04-24 13:00:00,146.44,146.5,146.41,146.42,22245.0,142.723,142.7815,142.6938,142.7035,22245.0
2023-04-24 13:10:00,146.4,146.4,146.26,146.38,11112.0,142.6841,142.6841,142.5476,142.6646,11112.0
2023-04-24 13:20:00,146.36,146.53,146.34,146.47,22510.0,142.6451,142.8108,142.6256,142.7523,22510.0
2023-04-24 13:30:00,146.47,146.5,146.41,146.43,31341.0,142.7523,142.7815,142.6938,142.7133,31341.0
2023-04-24 13:40:00,146.43,146.44,146.33,146.33,35357.0,142.7133,142.723,142.6158,142.6158,35357.0
2023-04-24 13:50:00,146.33,146.49,146.33,146.42,27668.0,142.6158,142.7718,142.6158,142.7035,27668.0
2023-04-24 14:00:00,146.44,146.48,146.41,146.42,28309.0,142.723,142.762,142.6938,142.7035,28309.0
2023-04-24 14:10:00,146.42,146.45,146.32,146.34,31876.0,142.7035,142.7328,142.6061,142.6256,31876.0
2023-04-24 14:20:00,146.34,146.39,146.32,146.36,34342.0,142.6256,142.6743,142.6061,142.6451,34342.0
2023-04-24 14:30:00,146.36,146.37,146.23,146.25,34730.0,142.6451,142.6548,142.5184,142.5379,34730.0
2023-04-24 14:40:00,146.24,146.27,146.22,146.23,25442.0,142.5281,142.5574,142.5086,142.5184,25442.0
2023-04-24 14:50:00,146.23,146.28,146.14,146.14,38909.0,142.5184,142.5671,142.4307,142.4307,38909.0
2023-04-24 15:00:00,146.15,146.2,146.05,146.13,40313.0,142.4404,142.4891,142.3429,142.4209,40313.0
2023-04-24 15:10:00,146.12,146.16,146.02,146.04,35492.0,142.4112,142.4501,142.3137,142.3332,35492.0
2023-04-24 15:20:00,146.04,146.06,145.99,146.02,36446.0,142.3332,142.3527,142.2845,142.3137,36446.0
2023-04-24 15:30:00,146.03,146.12,146.01,146.05,172980.0,142.3234,142.4112,142.304,142.3429,172980.0
2023-04-24 15:40:00,146.05,146.19,145.95,146.14,140238.0,142.3429,142.4794,142.2455,142.4307,140238.0
2023-04-24 15:50:00,146.12,146.12,145.62,145.86,361089.0,142.4112,142.4112,141.9238,142.1578,361089.0
2023-04-25 09:30:00,146.27,147.27,146.19,147.17,90213.0,142.5574,143.532,142.4794,143.4345,90213.0
2023-04-25 09:40:00,147.18,147.65,147.08,147.33,98445.0,143.4443,143.9023,143.3468,143.5904,98445.0
2023-04-25 09:50:00,147.32,147.87,147.32,147.76,41744.0,143.5807,144.1167,143.5807,144.0095,41744.0
2023-04-25 10:00:00,147.74,148.05,147.71,148.03,62665.0,143.99,144.2922,143.9608,144.2727,62665.0
2023-04-25 10:10:00,148.03,148.05,147.67,147.83,83276.0,144.2727,144.2922,143.9218,144.0778,83276.0
2023-04-25 10:20:00,147.84,148.05,147.75,148.04,74062.0,144.0875,144.2922,143.9998,144.2824,74062.0
2023-04-25 10:30:00,148.05,148.44,148.0,148.43,56460.0,144.2922,144.6723,144.2434,144.6625,56460.0
2023-04-25 10:40:00,148.41,148.58,148.28,148.34,37019.0,144.643,144.8087,144.5163,144.5748,37019.0
2023-04-25 10:50:00,148.37,148.37,148.16,148.36,37825.0,144.604,144.604,144.3994,144.5943,37825.0
2023-04-25 11:00:00,148.36,148.75,148.31,148.75,85334.0,144.5943,144.9744,144.5456,144.9744,85334.0
2023-04-25 11:10:00,148.78,148.86,148.62,148.84,46384.0,145.0036,145.0816,144.8477,145.0621,46384.0
2023-04-25 11:20:00,148.84,148.88,148.57,148.58,43428.0,145.0621,145.1011,144.799,144.8087,43428.0
2023-04-25 11:30:00,148.56,148.8,148.46,148.8,32424.0,144.7892,145.0231,144.6918,145.0231,32424.0
2023-04-25 11:40:00,148.79,149.18,148.78,149.08,58779.0,145.0134,145.3935,145.0036,145.296,58779.0
2023-04-25 11:50:00,149.08,149.08,148.69,148.73,45030.0,145.296,145.296,144.9159,144.9549,45030.0
2023-04-25 12:00:00,148.68,148.89,148.61,148.88,26623.0,144.9062,145.1109,144.838,145.1011,26623.0
2023-04-25 12:10:00,148.9,148.92,148.86,148.89,29875.0,145.1206,145.1401,145.0816,145.1109,29875.0
2023-04-25 12:20:00,148.89,148.93,148.78,148.8,37041.0,145.1109,145.1498,145.0036,145.0231,37041.0
2023-04-25 12:30:00,148.79,148.84,148.57,148.59,30636.0,145.0134,145.0621,144.799,144.8185,30636.0
2023-04-25 12:40:00,148.6,148.78,148.59,148.72,32622.0,144.8282,145.0036,144.8185,144.9452,32622.0
2023-04-25 12:50:00,148.72,148.79,148.48,148.5,34451.0,144.9452,145.0134,144.7113,144.7307,34451.0
2023-04-25 13:00:00,148.49,148.74,148.47,148.68,35954.0,144.721,144.9647,144.7015,144.9062,35954.0
2023-04-25 13:10:00,148.68,148.69,148.24,148.43,39706.0,144.9062,144.9159,144.4773,144.6625,39706.0
2023-04-25 13:20:00,148.44,148.51,148.31,148.36,34070.0,144.6723,144.7405,144.5456,144.5943,34070.0
2023-04-25 13:30:00,148.35,148.35,148.17,148.17,29295.0,144.5846,144.5846,144.4091,144.4091,29295.0
2023-04-25 13:40:00,148.18,148.2,147.87,147.9,70727.0,144.4189,144.4384,144.1167,144.146,70727.0
2023-04-25 13:50:00,147.9,148.0,147.8,147.8,79382.0,144.146,144.2434,144.0485,144.0485,79382.0
2023-04-25 14:00:00,147.79,147.9,147.63,147.77,38463.0,144.0388,144.146,143.8828,144.0193,38463.0
2023-04-25 14:10:00,147.78,148.05,147.78,147.95,50553.0,144.029,144.2922,144.029,144.1947,50553.0
2023-04-25 14:20:00,147.94,148.05,147.9,147.98,43201.0,144.185,144.2922,144.146,144.2239,43201.0
2023-04-25 14:30:00,147.98,148.07,147.96,147.98,48986.0,144.2239,144.3117,144.2045,144.2239,48986.0
2023-04-25 14:40:00,147.98,148.07,147.8,148.07,44679.0,144.2239,144.3117,144.0485,144.3117,44679.0
2023-04-25 14:50:00,148.08,148.18,148.07,148.11,33877.0,144.3214,144.4189,144.3117,144.3506,33877.0
2023-04-25 15:00:00,148.11,148.23,148.07,148.11,50814.0,144.3506,144.4676,144.3117,144.3506,50814.0
2023-04-25 15:10:00,148.12,148.23,148.11,148.22,58684.0,144.3604,144.4676,144.3506,144.4579,58684.0
2023-04-25 15:20:00,148.23,148.32,148.2,148.27,72040.0,144.4676,144.5553,144.4384,144.5066,72040.0
2023-04-25 15:30:00,148.26,148.47,148.25,148.29,106543.0,144.4968,144.7015,144.4871,144.5261,106543.0
2023-04-25 15:40:00,148.3,148.42,148.17,148.17,154873.0,144.5358,144.6528,144.4091,144.4091,154873.0
2023-04-25 15:50:00,148.16,148.24,147.89,148.04,417217.0,144.3994,144.4773,144.1362,144.2824,417217.0
2023-04-26 09:30:00,146.19,148.33,145.66,148.28,130038.0,142.4794,144.5651,141.9628,144.5163,130038.0
2023-04-26 09:40:00,148.31,148.51,147.81,148.46,92071.0,144.5456,144.7405,144.0583,144.6918,92071.0
2023-04-26 09:50:00,148.47,148.63,148.02,148.63,78725.0,144.7015,144.8574,144.2629,144.8574,78725.0
2023-04-26 10:00:00,148.62,148.68,148.18,148.18,72558.0,144.8477,144.9062,144.4189,144.4189,72558.0
2023-04-26 10:10:00,148.09,148.4,148.0,148.39,55059.0,144.3312,144.6333,144.2434,144.6235,55059.0
2023-04-26 10:20:00,148.4,148.6,148.24,148.32,60231.0,144.6333,144.8282,144.4773,144.5553,60231.0
2023-04-26 10:30:00,148.33,148.51,148.27,148.3,39714.0,144.5651,144.7405,144.5066,144.5358,39714.0
2023-04-26 10:40:00,148.31,148.42,148.23,148.37,64576.0,144.5456,144.6528,144.4676,144.604,64576.0
2023-04-26 10:50:00,148.38,148.53,148.37,148.46,34698.0,144.6138,144.76,144.604,144.6918,34698.0
2023-04-26 11:00:00,148.46,148.84,148.44,148.68,44909.0,144.6918,145.0621,144.6723,144.9062,44909.0
2023-04-26 11:10:00,148.67,148.86,148.57,148.72,44195.0,144.8964,145.0816,144.799,144.9452,44195.0
2023-04-26 11:20:00,148.75,148.87,148.7,148.81,21239.0,144.9744,145.0914,144.9257,145.0329,21239.0
2023-04-26 11:30:00,148.81,148.94,148.56,148.59,34705.0,145.0329,145.1596,144.7892,144.8185,34705.0
2023-04-26 11:40:00,148.62,148.7,148.57,148.63,28809.0,144.8477,144.9257,144.799,144.8574,28809.0
2023-04-26 11:50:00,148.63,148.63,148.38,148.49,28095.0,144.8574,144.8574,144.6138,144.721,28095.0
2023-04-26 12:00:00,148.49,148.5,148.32,148.42,25114.0,144.721,144.7307,144.5553,144.6528,25114.0
2023-04-26 12:10:00,148.43,148.52,148.3,148.31,35164.0,144.6625,144.7502,144.5358,144.5456,35164.0
2023-04-26 12:20:00,148.31,148.47,148.24,148.41,41051.0,144.5456,144.7015,144.4773,144.643,41051.0
2023-04-26 12:30:00,148.44,148.58,148.4,148.58,19790.0,144.6723,144.8087,144.6333,144.8087,19790.0
2023-04-26 12:40:00,148.57,148.59,148.42,148.42,9204.0,144.799,144.8185,144.6528,144.6528,9204.0
2023-04-26 12:50:00,148.44,148.5,148.39,148.45,43127.0,144.6723,144.7307,144.6235,144.682,43127.0
2023-04-26 13:00:00,148.45,148.69,148.45,148.55,31592.0,144.682,144.9159,144.682,144.7795,31592.0
2023-04-26 13:10:00,148.56,148.8,148.55,148.72,29096.0,144.7892,145.0231,144.7795,144.9452,29096.0
2023-04-26 13:20:00,148.71,148.72,148.43,148.53,31928.0,144.9354,144.9452,144.6625,144.76,31928.0
2023-04-26 13:30:00,148.56,148.67,148.53,148.57,24571.0,144.7892,144.8964,144.76,144.799,24571.0
2023-04-26 13:40:00,148.57,148.62,148.38,148.39,29974.0,144.799,144.8477,144.6138,144.6235,29974.0
2023-04-26 13:50:00,148.38,148.38,148.23,148.31,31053.0,144.6138,144.6138,144.4676,144.5456,31053.0
2023-04-26 14:00:00,148.3,148.32,148.19,148.28,28349.0,144.5358,144.5553,144.4286,144.5163,28349.0
2023-04-26 14:10:00,148.28,148.41,148.24,148.36,54340.0,144.5163,144.643,144.4773,144.5943,54340.0
2023-04-26 14:20:00,148.36,148.46,148.23,148.29,37061.0,144.5943,144.6918,144.4676,144.5261,37061.0
2023-04-26 14:30:00,148.3,148.37,148.24,148.32,32790.0,144.5358,144.604,144.4773,144.5553,32790.0
2023-04-26 14:40:00,148.32,148.5,148.29,148.46,40505.0,144.5553,144.7307,144.5261,144.6918,40505.0
2023-04-26 14:50:00,148.45,148.57,148.41,148.57,46271.0,144.682,144.799,144.643,144.799,46271.0
2023-04-26 15:00:00,148.59,148.69,148.51,148.68,68172.0,144.8185,144.9159,144.7405,144.9062,68172.0
2023-04-26 15:10:00,148.69,148.81,148.59,148.61,70336.0,144.9159,145.0329,144.8185,144.838,70336.0
2023-04-26 15:20:00,148.62,148.71,148.39,148.42,97733.0,144.8477,144.9354,144.6235,144.6528,97733.0
2023-04-26 15:30:00,148.42,148.48,148.32,148.38,97046.0,144.6528,144.7113,144.5553,144.6138,97046.0
2023-04-26 15:40:00,148.37,148.42,148.23,148.39,117392.0,144.604,144.6528,144.4676,144.6235,117392.0
2023-04-26 15:50:00,148.38,148.42,148.01,148.22,308170.0,144.6138,144.6528,144.2532,144.4579,308170.0
2023-04-27 09:30:00,148.5,149.95,148.5,149.87,103504.0,144.7307,146.1439,144.7307,146.066,103504.0
2023-04-27 09:40:00,149.9,150.17,149.57,149.89,57867.0,146.0952,146.3584,145.7736,146.0855,57867.0
2023-04-27 09:50:00,149.91,150.13,149.86,149.94,27699.0,146.105,146.3194,146.0562,146.1342,27699.0
2023-04-27 10:00:00,149.95,150.45,149.91,150.42,54531.0,146.1439,146.6313,146.105,146.602,54531.0
2023-04-27 10:10:00,150.4,150.45,149.88,150.02,70726.0,146.5825,146.6313,146.0757,146.2122,70726.0
2023-04-27 10:20:00,150.02,150.09,149.78,149.86,29659.0,146.2122,146.2804,145.9783,146.0562,29659.0
2023-04-27 10:30:00,149.89,150.09,149.81,149.92,31128.0,146.0855,146.2804,146.0075,146.1147,31128.0
2023-04-27 10:40:00,149.93,150.01,149.81,150.01,43564.0,146.1245,146.2024,146.0075,146.2024,43564.0
2023-04-27 10:50:00,149.99,150.15,149.92,150.06,41631.0,146.1829,146.3389,146.1147,146.2512,41631.0
2023-04-27 11:00:00,150.06,150.32,150.06,150.13,33821.0,146.2512,146.5046,146.2512,146.3194,33821.0
2023-04-27 11:10:00,150.14,150.31,150.03,150.17,55556.0,146.3291,146.4948,146.2219,146.3584,55556.0
2023-04-27 11:20:00,150.16,150.27,149.98,150.12,81907.0,146.3486,146.4558,146.1732,146.3096,81907.0
2023-04-27 11:30:00,150.14,150.23,149.77,149.81,52931.0,146.3291,146.4168,145.9685,146.0075,52931.0
2023-04-27 11:40:00,149.82,150.15,149.81,150.11,42823.0,146.0172,146.3389,146.0075,146.2999,42823.0
2023-04-27 11:50:00,150.16,150.27,150.1,150.19,34366.0,146.3486,146.4558,146.2901,146.3779,34366.0
2023-04-27 12:00:00,150.17,150.4,150.14,150.32,40864.0,146.3584,146.5825,146.3291,146.5046,40864.0
2023-04-27 12:10:00,150.31,150.32,150.17,150.17,32916.0,146.4948,146.5046,146.3584,146.3584,32916.0
2023-04-27 12:20:00,150.17,150.19,149.85,149.86,153200.0,146.3584,146.3779,146.0465,146.0562,153200.0
2023-04-27 12:30:00,149.86,149.99,149.82,149.87,48585.0,146.0562,146.1829,146.0172,146.066,48585.0
2023-04-27 12:40:00,149.86,149.96,149.81,149.93,40977.0,146.0562,146.1537,146.0075,146.1245,40977.0
2023-04-27 12:50:00,149.93,149.93,149.82,149.89,51658.0,146.1245,146.1245,146.0172,146.0855,51658.0
2023-04-27 13:00:00,149.87,149.94,149.77,149.92,40535.0,146.066,146.1342,145.9685,146.1147,40535.0
2023-04-27 13:10:00,149.92,150.14,149.87,150.07,48548.0,146.1147,146.3291,146.066,146.2609,48548.0
2023-04-27 13:20:00,150.07,150.12,149.98,150.02,55192.0,146.2609,146.3096,146.1732,146.2122,55192.0
2023-04-27 13:30:00,150.02,150.2,149.99,150.14,87496.0,146.2122,146.3876,146.1829,146.3291,87496.0
2023-04-27 13:40:00,150.16,150.27,150.05,150.23,55729.0,146.3486,146.4558,146.2414,146.4168,55729.0
2023-04-27 13:50:00,150.21,150.39,150.19,150.26,54025.0,146.3973,146.5728,146.3779,146.4461,54025.0
2023-04-27 14:00:00,150.27,150.28,150.1,150.12,39821.0,146.4558,146.4656,146.2901,146.3096,39821.0
2023-04-27 14:10:00,150.12,150.2,149.95,150.17,50769.0,146.3096,146.3876,146.1439,146.3584,50769.0
2023-04-27 14:20:00,150.18,150.23,150.07,150.2,36067.0,146.3681,146.4168,146.2609,146.3876,36067.0
2023-04-27 14:30:00,150.2,150.26,150.11,150.19,50988.0,146.3876,146.4461,146.2999,146.3779,50988.0
2023-04-27 14:40:00,150.19,150.21,150.09,150.11,49883.0,146.3779,146.3973,146.2804,146.2999,49883.0
2023-04-27 14:50:00,150.12,150.14,150.05,150.09,52358.0,146.3096,146.3291,146.2414,146.2804,52358.0
2023-04-27 15:00:00,150.08,150.2,149.98,150.04,65820.0,146.2706,146.3876,146.1732,146.2317,65820.0
2023-04-27 15:10:00,150.05,150.2,149.87,150.2,102916.0,146.2414,146.3876,146.066,146.3876,102916.0
2023-04-27 15:20:00,150.19,150.22,149.85,150.03,150954.0,146.3779,146.4071,146.0465,146.2219,150954.0
2023-04-27 15:30:00,150.02,150.13,149.85,149.87,131500.0,146.2122,146.3194,146.0465,146.066,131500.0
2023-04-27 15:40:00,149.87,150.0,149.81,149.97,148444.0,146.066,146.1927,146.0075,146.1634,148444.0
2023-04-27 15:50:00,149.96,150.02,149.57,149.84,587793.0,146.1537,146.2122,145.7736,146.0367,587793.0
2023-04-28 09:30:00,146.6,147.02,144.79,145.47,523340.0,142.879,143.2883,141.1149,141.7777,523340.0
2023-04-28 09:40:00,145.46,145.54,144.13,144.42,285510.0,141.7679,141.8459,140.4717,140.7543,285510.0
2023-04-28 09:50:00,144.43,144.77,143.65,144.55,429657.0,140.7641,141.0954,140.0039,140.881,429657.0
2023-04-28 10:00:00,144.5,144.81,144.11,144.8,203538.0,140.8323,141.1344,140.4522,141.1247,203538.0
2023-04-28 10:10:00,144.77,145.11,144.36,144.49,95121.0,141.0954,141.4268,140.6958,140.8225,95121.0
2023-04-28 10:20:00,144.44,145.06,144.31,144.81,139504.0,140.7738,141.3781,140.6471,141.1344,139504.0
2023-04-28 10:30:00,144.8,145.34,144.39,145.19,196919.0,141.1247,141.651,140.7251,141.5048,196919.0
2023-04-28 10:40:00,145.21,145.66,145.11,145.62,127326.0,141.5243,141.9628,141.4268,141.9238,127326.0
2023-04-28 10:50:00,145.59,145.63,145.09,145.12,100797.0,141.8946,141.9336,141.4073,141.4365,100797.0
2023-04-28 11:00:00,145.13,145.35,144.94,144.98,96317.0,141.4463,141.6607,141.2611,141.3001,96317.0
2023-04-28 11:10:00,144.98,145.23,144.77,145.1,105740.0,141.3001,141.5437,141.0954,141.417,105740.0
2023-04-28 11:20:00,145.1,145.16,144.98,145.06,48876.0,141.417,141.4755,141.3001,141.3781,48876.0
2023-04-28 11:30:00,145.05,145.42,144.97,144.98,58293.0,141.3683,141.7289,141.2903,141.3001,58293.0
2023-04-28 11:40:00,144.97,145.04,144.7,144.71,88051.0,141.2903,141.3586,141.0272,141.0369,88051.0
2023-04-28 11:50:00,144.71,144.85,144.59,144.71,121212.0,141.0369,141.1734,140.92,141.0369,121212.0
2023-04-28 12:00:00,144.73,144.73,144.29,144.47,75350.0,141.0564,141.0564,140.6276,140.803,75350.0
2023-04-28 12:10:00,144.47,144.92,144.44,144.61,86267.0,140.803,141.2416,140.7738,140.9395,86267.0
2023-04-28 12:20:00,144.62,144.76,144.56,144.75,60717.0,140.9492,141.0857,140.8908,141.0759,60717.0
2023-04-28 12:30:00,144.75,145.09,144.73,144.87,91778.0,141.0759,141.4073,141.0564,141.1929,91778.0
2023-04-28 12:40:00,144.88,144.97,144.77,144.94,77992.0,141.2026,141.2903,141.0954,141.2611,77992.0
2023-04-28 12:50:00,144.94,145.06,144.84,144.84,98247.0,141.2611,141.3781,141.1636,141.1636,98247.0
2023-04-28 13:00:00,144.75,144.81,144.53,144.61,60818.0,141.0759,141.1344,140.8615,140.9395,60818.0
2023-04-28 13:10:00,144.62,144.63,144.01,144.22,106476.0,140.9492,140.959,140.3547,140.5594,106476.0
2023-04-28 13:20:00,144.22,144.25,143.98,144.05,69662.0,140.5594,140.5886,140.3255,140.3937,69662.0
2023-04-28 13:30:00,144.04,144.32,143.98,144.31,78641.0,140.384,140.6568,140.3255,140.6471,78641.0
2023-04-28 13:40:00,144.31,144.68,144.22,144.56,74777.0,140.6471,141.0077,140.5594,140.8908,74777.0
2023-04-28 13:50:00,144.58,144.79,144.56,144.63,75641.0,140.9102,141.1149,140.8908,140.959,75641.0
2023-04-28 14:00:00,144.63,144.83,144.53,144.66,60356.0,140.959,141.1539,140.8615,140.9882,60356.0
2023-04-28 14:10:00,144.67,144.67,144.38,144.52,78936.0,140.998,140.998,140.7153,140.8518,78936.0
2023-04-28 14:20:00,144.54,144.71,144.2,144.31,59125.0,140.8713,141.0369,140.5399,140.6471,59125.0
2023-04-28 14:30:00,144.31,144.34,144.01,144.14,90191.0,140.6471,140.6763,140.3547,140.4814,90191.0
2023-04-28 14:40:00,144.11,144.21,143.8,143.97,149444.0,140.4522,140.5496,140.15,140.3157,149444.0
2023-04-28 14:50:00,143.97,144.28,143.97,144.19,60969.0,140.3157,140.6179,140.3157,140.5301,60969.0
2023-04-28 15:00:00,144.18,144.24,143.82,144.06,78325.0,140.5204,140.5789,140.1695,140.4034,78325.0
2023-04-28 15:10:00,144.05,144.09,143.81,143.84,100798.0,140.3937,140.4327,140.1598,140.189,100798.0
2023-04-28 15:20:00,143.86,143.87,143.54,143.57,123970.0,140.2085,140.2183,139.8966,139.9259,123970.0
2023-04-28 15:30:00,143.57,143.67,143.34,143.59,177181.0,139.9259,140.0233,139.7017,139.9454,177181.0
2023-04-28 15:40:00,143.6,144.02,143.49,143.96,254714.0,139.9551,140.3645,139.8479,140.306,254714.0
2023-04-28 15:50:00,143.95,144.17,143.68,143.95,627010.0,140.2962,140.5107,140.0331,140.2962,627010.0
2023-05-01 09:30:00,144.53,144.57,142.61,143.17,188969.0,140.8615,140.9005,138.9903,139.536,188969.0
2023-05-01 09:40:00,143.12,143.9,143.03,143.86,122956.0,139.4873,140.2475,139.3996,140.2085,122956.0
2023-05-01 09:50:00,143.86,143.95,143.49,143.49,130258.0,140.2085,140.2962,139.8479,139.8479,130258.0
2023-05-01 10:00:00,143.49,143.53,143.16,143.46,148459.0,139.8479,139.8869,139.5263,139.8187,148459.0
2023-05-01 10:10:00,143.48,143.67,143.39,143.51,104046.0,139.8382,140.0233,139.7505,139.8674,104046.0
2023-05-01 10:20:00,143.5,143.84,143.48,143.66,104646.0,139.8577,140.189,139.8382,140.0136,104646.0
2023-05-01 10:30:00,143.75,143.76,143.35,143.43,94620.0,140.1013,140.1111,139.7115,139.7894,94620.0
2023-05-01 10:40:00,143.43,143.57,143.26,143.56,84632.0,139.7894,139.9259,139.6238,139.9161,84632.0
2023-05-01 10:50:00,143.57,143.71,143.47,143.5,55658.0,139.9259,140.0623,139.8284,139.8577,55658.0
2023-05-01 11:00:00,143.49,143.73,143.47,143.66,48154.0,139.8479,140.0818,139.8284,140.0136,48154.0
2023-05-01 11:10:00,143.66,143.71,143.41,143.41,54673.0,140.0136,140.0623,139.7699,139.7699,54673.0
2023-05-01 11:20:00,143.42,143.57,142.93,143.0,72285.0,139.7797,139.9259,139.3021,139.3704,72285.0
2023-05-01 11:30:00,142.99,143.15,142.92,143.08,52745.0,139.3606,139.5165,139.2924,139.4483,52745.0
2023-05-01 11:40:00,143.11,143.25,143.09,143.18,38244.0,139.4776,139.614,139.4581,139.5458,38244.0
2023-05-01 11:50:00,143.18,143.24,142.96,143.18,35577.0,139.5458,139.6043,139.3314,139.5458,35577.0
2023-05-01 12:00:00,143.18,143.51,143.17,143.51,45771.0,139.5458,139.8674,139.536,139.8674,45771.0
2023-05-01 12:10:00,143.56,143.66,143.46,143.59,29489.0,139.9161,140.0136,139.8187,139.9454,29489.0
2023-05-01 12:20:00,143.59,143.68,143.44,143.49,41183.0,139.9454,140.0331,139.7992,139.8479,41183.0
2023-05-01 12:30:00,143.49,143.64,143.44,143.63,36932.0,139.8479,139.9941,139.7992,139.9844,36932.0
2023-05-01 12:40:00,143.58,143.6,143.42,143.42,31749.0,139.9356,139.9551,139.7797,139.7797,31749.0
2023-05-01 12:50:00,143.42,143.53,143.42,143.46,47570.0,139.7797,139.8869,139.7797,139.8187,47570.0
2023-05-01 13:00:00,143.47,143.56,143.44,143.51,28024.0,139.8284,139.9161,139.7992,139.8674,28024.0
2023-05-01 13:10:00,143.5,143.56,143.47,143.47,22541.0,139.8577,139.9161,139.8284,139.8284,22541.0
2023-05-01 13:20:00,143.49,143.65,143.45,143.5,32457.0,139.8479,140.0039,139.8089,139.8577,32457.0
2023-05-01 13:30:00,143.49,143.61,143.44,143.48,93422.0,139.8479,139.9649,139.7992,139.8382,93422.0
2023-05-01 13:40:00,143.48,143.72,143.45,143.71,46667.0,139.8382,140.0721,139.8089,140.0623,46667.0
2023-05-01 13:50:00,143.7,143.7,143.58,143.61,33730.0,140.0526,140.0526,139.9356,139.9649,33730.0
2023-05-01 14:00:00,143.62,143.64,143.49,143.54,41755.0,139.9746,139.9941,139.8479,139.8966,41755.0
2023-05-01 14:10:00,143.54,143.65,143.44,143.53,35360.0,139.8966,140.0039,139.7992,139.8869,35360.0
2023-05-01 14:20:00,143.54,143.59,143.4,143.44,51283.0,139.8966,139.9454,139.7602,139.7992,51283.0
2023-05-01 14:30:00,143.44,143.45,142.96,143.01,50946.0,139.7992,139.8089,139.3314,139.3801,50946.0
2023-05-01 14:40:00,143.03,143.48,142.97,143.48,65083.0,139.3996,139.8382,139.3411,139.8382,65083.0
2023-05-01 14:50:00,143.47,143.6,143.4,143.59,63611.0,139.8284,139.9551,139.7602,139.9454,63611.0
2023-05-01 15:00:00,143.58,143.68,143.48,143.53,71426.0,139.9356,140.0331,139.8382,139.8869,71426.0
2023-05-01 15:10:00,143.53,143.65,143.5,143.65,67326.0,139.8869,140.0039,139.8577,140.0039,67326.0
2023-05-01 15:20:00,143.66,143.8,143.54,143.56,90450.0,140.0136,140.15,139.8966,139.9161,90450.0
2023-05-01 15:30:00,143.57,143.67,143.46,143.54,114366.0,139.9259,140.0233,139.8187,139.8966,114366.0
2023-05-01 15:40:00,143.53,143.59,143.45,143.49,147575.0,139.8869,139.9454,139.8089,139.8479,147575.0
2023-05-01 15:50:00,143.49,143.58,142.9,143.19,463569.0,139.8479,139.9356,139.2729,139.5555,463569.0
2023-05-02 09:30:00,142.99,143.2,142.14,142.24,115299.0,139.3606,139.5653,138.5322,138.6296,115299.0
2023-05-02 09:40:00,142.23,142.28,141.7,141.9,100877.0,138.6199,138.6686,138.1033,138.2983,100877.0
2023-05-02 09:50:00,141.9,141.93,141.4,141.55,89154.0,138.2983,138.3275,137.811,137.9572,89154.0
2023-05-02 10:00:00,141.55,141.78,141.39,141.52,95829.0,137.9572,138.1813,137.8012,137.9279,95829.0
2023-05-02 10:10:00,141.5,141.75,141.38,141.56,95716.0,137.9084,138.1521,137.7915,137.9669,95716.0
2023-05-02 10:20:00,141.5,141.55,140.71,140.73,127145.0,137.9084,137.9572,137.1385,137.158,127145.0
2023-05-02 10:30:00,140.69,141.01,140.47,140.77,162450.0,137.119,137.4309,136.9046,137.197,162450.0
2023-05-02 10:40:00,140.77,140.82,140.63,140.73,116305.0,137.197,137.2457,137.0605,137.158,116305.0
2023-05-02 10:50:00,140.73,140.84,140.65,140.75,126842.0,137.158,137.2652,137.08,137.1775,126842.0
2023-05-02 11:00:00,140.75,140.81,140.29,140.47,145809.0,137.1775,137.2359,136.7291,136.9046,145809.0
2023-05-02 11:10:00,140.47,140.48,140.25,140.43,105758.0,136.9046,136.9143,136.6902,136.8656,105758.0
2023-05-02 11:20:00,140.44,140.56,140.21,140.25,106801.0,136.8753,136.9923,136.6512,136.6902,106801.0
2023-05-02 11:30:00,140.25,140.53,140.09,140.47,97966.0,136.6902,136.963,136.5342,136.9046,97966.0
2023-05-02 11:40:00,140.49,140.66,140.4,140.51,85722.0,136.9241,137.0897,136.8363,136.9436,85722.0
2023-05-02 11:50:00,140.51,140.59,140.3,140.52,73980.0,136.9436,137.0215,136.7389,136.9533,73980.0
2023-05-02 12:00:00,140.49,140.62,140.4,140.44,70431.0,136.9241,137.0508,136.8363,136.8753,70431.0
2023-05-02 12:10:00,140.45,140.51,140.33,140.47,40185.0,136.8851,136.9436,136.7681,136.9046,40185.0
2023-05-02 12:20:00,140.45,140.69,140.43,140.68,32861.0,136.8851,137.119,136.8656,137.1092,32861.0
2023-05-02 12:30:00,140.67,140.69,140.55,140.65,65859.0,137.0995,137.119,136.9825,137.08,65859.0
2023-05-02 12:40:00,140.65,140.82,140.58,140.72,195621.0,137.08,137.2457,137.0118,137.1482,195621.0
2023-05-02 12:50:00,140.74,141.09,140.69,141.0,80798.0,137.1677,137.5088,137.119,137.4211,80798.0
2023-05-02 13:00:00,141.02,141.03,140.82,140.9,49156.0,137.4406,137.4504,137.2457,137.3237,49156.0
2023-05-02 13:10:00,140.9,140.97,140.85,140.9,53087.0,137.3237,137.3919,137.2749,137.3237,53087.0
2023-05-02 13:20:00,140.9,140.96,140.78,140.8,63331.0,137.3237,137.3821,137.2067,137.2262,63331.0
2023-05-02 13:30:00,140.79,140.8,140.38,140.38,84707.0,137.2164,137.2262,136.8169,136.8169,84707.0
2023-05-02 13:40:00,140.38,140.64,140.36,140.59,71304.0,136.8169,137.0703,136.7974,137.0215,71304.0
2023-05-02 13:50:00,140.58,140.58,140.35,140.47,78765.0,137.0118,137.0118,136.7876,136.9046,78765.0
2023-05-02 14:00:00,140.47,140.48,140.23,140.25,98852.0,136.9046,136.9143,136.6707,136.6902,98852.0
2023-05-02 14:10:00,140.26,140.32,140.1,140.28,91240.0,136.6999,136.7584,136.544,136.7194,91240.0
2023-05-02 14:20:00,140.3,140.53,140.28,140.36,39143.0,136.7389,136.963,136.7194,136.7974,39143.0
2023-05-02 14:30:00,140.37,140.7,140.37,140.69,73392.0,136.8071,137.1287,136.8071,137.119,73392.0
2023-05-02 14:40:00,140.68,140.76,140.56,140.67,50130.0,137.1092,137.1872,136.9923,137.0995,50130.0
2023-05-02 14:50:00,140.67,140.77,140.59,140.74,54505.0,137.0995,137.197,137.0215,137.1677,54505.0
2023-05-02 15:00:00,140.75,140.78,140.63,140.63,60915.0,137.1775,137.2067,137.0605,137.0605,60915.0
2023-05-02 15:10:00,140.64,140.75,140.52,140.62,66087.0,137.0703,137.1775,136.9533,137.0508,66087.0
2023-05-02 15:20:00,140.63,140.75,140.59,140.71,74364.0,137.0605,137.1775,137.0215,137.1385,74364.0
2023-05-02 15:30:00,140.71,140.81,140.57,140.71,106346.0,137.1385,137.2359,137.002,137.1385,106346.0
2023-05-02 15:40:00,140.71,140.77,140.57,140.57,148204.0,137.1385,137.197,137.002,137.002,148204.0
2023-05-02 15:50:00,140.57,140.69,140.23,140.34,465527.0,137.002,137.119,136.6707,136.7779,465527.0
2023-05-03 09:30:00,140.72,141.22,140.5,140.71,108886.0,137.1482,137.6355,136.9338,137.1385,108886.0
2023-05-03 09:40:00,140.73,140.78,140.55,140.78,62632.0,137.158,137.2067,136.9825,137.2067,62632.0
2023-05-03 09:50:00,140.78,141.06,140.72,140.83,67265.0,137.2067,137.4796,137.1482,137.2554,67265.0
2023-05-03 10:00:00,140.83,140.92,140.68,140.7,49484.0,137.2554,137.3431,137.1092,137.1287,49484.0
2023-05-03 10:10:00,140.69,140.89,140.6,140.79,62257.0,137.119,137.3139,137.0313,137.2164,62257.0
2023-05-03 10:20:00,140.83,140.84,140.53,140.56,46080.0,137.2554,137.2652,136.963,136.9923,46080.0
2023-05-03 10:30:00,140.56,140.62,140.33,140.34,50596.0,136.9923,137.0508,136.7681,136.7779,50596.0
2023-05-03 10:40:00,140.35,140.37,139.99,140.25,77853.0,136.7876,136.8071,136.4368,136.6902,77853.0
2023-05-03 10:50:00,140.26,140.3,140.14,140.17,28728.0,136.6999,136.7389,136.5829,136.6122,28728.0
2023-05-03 11:00:00,140.17,140.2,140.0,140.02,68992.0,136.6122,136.6414,136.4465,136.466,68992.0
2023-05-03 11:10:00,140.01,140.06,139.87,139.92,93735.0,136.4562,136.505,136.3198,136.3685,93735.0
2023-05-03 11:20:00,139.93,139.98,139.75,139.76,54469.0,136.3783,136.427,136.2028,136.2126,54469.0
2023-05-03 11:30:00,139.75,139.81,139.69,139.79,34287.0,136.2028,136.2613,136.1444,136.2418,34287.0
2023-05-03 11:40:00,139.79,139.88,139.75,139.75,21372.0,136.2418,136.3295,136.2028,136.2028,21372.0
2023-05-03 11:50:00,139.77,140.05,139.73,140.02,28341.0,136.2223,136.4952,136.1834,136.466,28341.0
2023-05-03 12:00:00,140.04,140.21,139.97,140.18,28447.0,136.4855,136.6512,136.4173,136.6219,28447.0
2023-05-03 12:10:00,140.19,140.43,140.14,140.31,37556.0,136.6317,136.8656,136.5829,136.7486,37556.0
2023-05-03 12:20:00,140.3,140.46,140.23,140.46,22902.0,136.7389,136.8948,136.6707,136.8948,22902.0
2023-05-03 12:30:00,140.47,140.56,140.42,140.43,33747.0,136.9046,136.9923,136.8558,136.8656,33747.0
2023-05-03 12:40:00,140.45,140.49,140.32,140.38,60682.0,136.8851,136.9241,136.7584,136.8169,60682.0
2023-05-03 12:50:00,140.37,140.41,140.27,140.36,25758.0,136.8071,136.8461,136.7096,136.7974,25758.0
2023-05-03 13:00:00,140.35,140.61,140.3,140.57,23818.0,136.7876,137.041,136.7389,137.002,23818.0
2023-05-03 13:10:00,140.58,140.62,140.5,140.56,24153.0,137.0118,137.0508,136.9338,136.9923,24153.0
2023-05-03 13:20:00,140.55,140.59,140.48,140.59,27584.0,136.9825,137.0215,136.9143,137.0215,27584.0
2023-05-03 13:30:00,140.6,140.66,140.52,140.54,24772.0,137.0313,137.0897,136.9533,136.9728,24772.0
2023-05-03 13:40:00,140.55,140.57,140.42,140.48,38460.0,136.9825,137.002,136.8558,136.9143,38460.0
2023-05-03 13:50:00,140.47,140.48,140.28,140.38,40179.0,136.9046,136.9143,136.7194,136.8169,40179.0
2023-05-03 14:00:00,140.35,140.72,140.27,140.4,80285.0,136.7876,137.1482,136.7096,136.8363,80285.0
2023-05-03 14:10:00,140.41,140.63,140.25,140.58,36593.0,136.8461,137.0605,136.6902,137.0118,36593.0
2023-05-03 14:20:00,140.61,140.71,140.54,140.57,44541.0,137.041,137.1385,136.9728,137.002,44541.0
2023-05-03 14:30:00,140.57,140.65,140.16,140.57,69607.0,137.002,137.08,136.6024,137.002,69607.0
2023-05-03 14:40:00,140.58,140.97,140.43,140.6,59169.0,137.0118,137.3919,136.8656,137.0313,59169.0
2023-05-03 14:50:00,140.6,140.66,140.26,140.52,54885.0,137.0313,137.0897,136.6999,136.9533,54885.0
2023-05-03 15:00:00,140.49,140.73,140.26,140.49,71859.0,136.9241,137.158,136.6999,136.9241,71859.0
2023-05-03 15:10:00,140.49,140.5,140.09,140.29,116761.0,136.9241,136.9338,136.5342,136.7291,116761.0
2023-05-03 15:20:00,140.27,140.7,140.07,140.38,134958.0,136.7096,137.1287,136.5147,136.8169,134958.0
2023-05-03 15:30:00,140.37,140.5,140.15,140.37,139290.0,136.8071,136.9338,136.5927,136.8071,139290.0
2023-05-03 15:40:00,140.37,140.46,140.3,140.31,126190.0,136.8071,136.8948,136.7389,136.7486,126190.0
2023-05-03 15:50:00,140.34,140.48,139.89,139.91,309447.0,136.7779,136.9143,136.3393,136.3588,309447.0
2023-05-04 09:30:00,140.13,140.88,140.13,140.52,93913.0,136.5732,137.3042,136.5732,136.9533,93913.0
2023-05-04 09:40:00,140.48,140.78,140.33,140.78,51566.0,136.9143,137.2067,136.7681,137.2067,51566.0
2023-05-04 09:50:00,140.78,141.26,140.77,141.23,77456.0,137.2067,137.6745,137.197,137.6453,77456.0
2023-05-04 10:00:00,141.2,141.7,141.17,141.66,79300.0,137.616,138.1033,137.5868,138.0644,79300.0
2023-05-04 10:10:00,141.64,141.7,141.34,141.55,62716.0,138.0449,138.1033,137.7525,137.9572,62716.0
2023-05-04 10:20:00,141.56,141.57,141.01,141.08,121045.0,137.9669,137.9766,137.4309,137.4991,121045.0
2023-05-04 10:30:00,141.08,141.29,140.95,141.11,60419.0,137.4991,137.7038,137.3724,137.5283,60419.0
2023-05-04 10:40:00,141.11,141.62,141.11,141.35,69192.0,137.5283,138.0254,137.5283,137.7622,69192.0
2023-05-04 10:50:00,141.35,141.55,141.25,141.55,36505.0,137.7622,137.9572,137.6648,137.9572,36505.0
2023-05-04 11:00:00,141.55,141.76,141.44,141.63,34719.0,137.9572,138.1618,137.8499,138.0351,34719.0
2023-05-04 11:10:00,141.61,141.73,141.46,141.47,41224.0,138.0156,138.1326,137.8694,137.8792,41224.0
2023-05-04 11:20:00,141.48,141.49,141.2,141.27,50284.0,137.8889,137.8987,137.616,137.6843,50284.0
2023-05-04 11:30:00,141.28,141.33,141.17,141.21,37965.0,137.694,137.7427,137.5868,137.6258,37965.0
2023-05-04 11:40:00,141.25,141.26,140.99,141.05,29479.0,137.6648,137.6745,137.4114,137.4698,29479.0
2023-05-04 11:50:00,141.06,141.06,140.96,140.98,44498.0,137.4796,137.4796,137.3821,137.4016,44498.0
2023-05-04 12:00:00,140.98,141.07,140.94,141.07,42566.0,137.4016,137.4893,137.3626,137.4893,42566.0
2023-05-04 12:10:00,141.07,141.32,141.05,141.29,16091.0,137.4893,137.733,137.4698,137.7038,16091.0
2023-05-04 12:20:00,141.29,141.41,141.2,141.36,38362.0,137.7038,137.8207,137.616,137.772,38362.0
2023-05-04 12:30:00,141.4,141.4,141.12,141.19,23926.0,137.811,137.811,137.5381,137.6063,23926.0
2023-05-04 12:40:00,141.2,141.36,141.16,141.34,24596.0,137.616,137.772,137.5771,137.7525,24596.0
2023-05-04 12:50:00,141.36,141.51,141.29,141.46,24880.0,137.772,137.9182,137.7038,137.8694,24880.0
2023-05-04 13:00:00,141.47,141.48,141.32,141.39,33925.0,137.8792,137.8889,137.733,137.8012,33925.0
2023-05-04 13:10:00,141.41,141.5,141.31,141.46,31220.0,137.8207,137.9084,137.7232,137.8694,31220.0
2023-05-04 13:20:00,141.47,141.58,141.41,141.42,36907.0,137.8792,137.9864,137.8207,137.8305,36907.0
2023-05-04 13:30:00,141.44,141.48,141.18,141.21,34030.0,137.8499,137.8889,137.5965,137.6258,34030.0
2023-05-04 13:40:00,141.23,141.24,141.0,141.13,43381.0,137.6453,137.655,137.4211,137.5478,43381.0
2023-05-04 13:50:00,141.13,141.23,141.06,141.11,29481.0,137.5478,137.6453,137.4796,137.5283,29481.0
2023-05-04 14:00:00,141.13,141.24,141.06,141.17,27925.0,137.5478,137.655,137.4796,137.5868,27925.0
2023-05-04 14:10:00,141.16,141.3,141.16,141.27,23728.0,137.5771,137.7135,137.5771,137.6843,23728.0
2023-05-04 14:20:00,141.27,141.3,141.16,141.16,27138.0,137.6843,137.7135,137.5771,137.5771,27138.0
2023-05-04 14:30:00,141.16,141.22,141.03,141.12,28809.0,137.5771,137.6355,137.4504,137.5381,28809.0
2023-05-04 14:40:00,141.12,141.25,141.12,141.24,38988.0,137.5381,137.6648,137.5381,137.655,38988.0
2023-05-04 14:50:00,141.22,141.3,141.19,141.27,34422.0,137.6355,137.7135,137.6063,137.6843,34422.0
2023-05-04 15:00:00,141.28,141.43,141.18,141.31,89461.0,137.694,137.8402,137.5965,137.7232,89461.0
2023-05-04 15:10:00,141.31,141.31,141.02,141.03,49743.0,137.7232,137.7232,137.4406,137.4504,49743.0
2023-05-04 15:20:00,141.05,141.16,140.94,141.12,52171.0,137.4698,137.5771,137.3626,137.5381,52171.0
2023-05-04 15:30:00,141.11,141.42,141.08,141.38,77627.0,137.5283,137.8305,137.4991,137.7915,77627.0
2023-05-04 15:40:00,141.38,141.38,141.02,141.34,122155.0,137.7915,137.7915,137.4406,137.7525,122155.0
2023-05-04 15:50:00,141.32,141.34,141.12,141.26,311224.0,137.733,137.7525,137.5381,137.6745,311224.0
2023-05-05 09:30:00,141.5,141.97,141.12,141.46,124244.0,137.9084,138.3665,137.5381,137.8694,124244.0
2023-05-05 09:40:00,141.48,142.18,141.47,142.16,64033.0,137.8889,138.5712,137.8792,138.5517,64033.0
2023-05-05 09:50:00,142.17,142.17,141.77,142.04,56815.0,138.5614,138.5614,138.1716,138.4347,56815.0
2023-05-05 10:00:00,142.01,142.63,142.01,142.61,78221.0,138.4055,139.0097,138.4055,138.9903,78221.0
2023-05-05 10:10:00,142.6,142.92,142.49,142.74,94505.0,138.9805,139.2924,138.8733,139.117,94505.0
2023-05-05 10:20:00,142.76,143.08,142.76,142.99,62670.0,139.1364,139.4483,139.1364,139.3606,62670.0
2023-05-05 10:30:00,143.02,143.18,142.9,143.03,49275.0,139.3898,139.5458,139.2729,139.3996,49275.0
2023-05-05 10:40:00,143.06,143.11,142.8,142.86,47179.0,139.4288,139.4776,139.1754,139.2339,47179.0
2023-05-05 10:50:00,142.87,142.99,142.74,142.98,59056.0,139.2437,139.3606,139.117,139.3509,59056.0
2023-05-05 11:00:00,142.97,143.15,142.81,142.82,67537.0,139.3411,139.5165,139.1852,139.1949,67537.0
2023-05-05 11:10:00,142.8,142.97,142.75,142.92,53554.0,139.1754,139.3411,139.1267,139.2924,53554.0
2023-05-05 11:20:00,142.93,143.04,142.87,143.03,36905.0,139.3021,139.4093,139.2437,139.3996,36905.0
2023-05-05 11:30:00,143.04,143.11,142.79,142.79,41089.0,139.4093,139.4776,139.1657,139.1657,41089.0
2023-05-05 11:40:00,142.79,143.09,142.79,143.04,52020.0,139.1657,139.4581,139.1657,139.4093,52020.0
2023-05-05 11:50:00,143.01,143.06,142.88,142.93,55006.0,139.3801,139.4288,139.2534,139.3021,55006.0
2023-05-05 12:00:00,142.92,142.95,142.81,142.87,44887.0,139.2924,139.3216,139.1852,139.2437,44887.0
2023-05-05 12:10:00,142.86,142.97,142.74,142.97,25200.0,139.2339,139.3411,139.117,139.3411,25200.0
2023-05-05 12:20:00,142.95,143.04,142.94,142.95,49838.0,139.3216,139.4093,139.3119,139.3216,49838.0
2023-05-05 12:30:00,142.93,142.94,142.78,142.79,35371.0,139.3021,139.3119,139.1559,139.1657,35371.0
2023-05-05 12:40:00,142.8,142.83,142.71,142.8,26001.0,139.1754,139.2047,139.0877,139.1754,26001.0
2023-05-05 12:50:00,142.8,143.05,142.8,143.02,24965.0,139.1754,139.4191,139.1754,139.3898,24965.0
2023-05-05 13:00:00,143.04,143.07,142.89,142.98,28340.0,139.4093,139.4386,139.2631,139.3509,28340.0
2023-05-05 13:10:00,142.99,143.07,142.97,143.06,28862.0,139.3606,139.4386,139.3411,139.4288,28862.0
2023-05-05 13:20:00,143.06,143.13,142.97,143.02,51032.0,139.4288,139.4971,139.3411,139.3898,51032.0
2023-05-05 13:30:00,143.04,143.15,142.94,142.97,48388.0,139.4093,139.5165,139.3119,139.3411,48388.0
2023-05-05 13:40:00,142.99,143.14,142.97,143.14,29062.0,139.3606,139.5068,139.3411,139.5068,29062.0
2023-05-05 13:50:00,143.15,143.15,143.09,143.14,31784.0,139.5165,139.5165,139.4581,139.5068,31784.0
2023-05-05 14:00:00,143.14,143.37,143.13,143.31,39206.0,139.5068,139.731,139.4971,139.6725,39206.0
2023-05-05 14:10:00,143.31,143.32,143.23,143.29,48974.0,139.6725,139.6822,139.5945,139.653,48974.0
2023-05-05 14:20:00,143.29,143.46,143.23,143.39,51829.0,139.653,139.8187,139.5945,139.7505,51829.0
2023-05-05 14:30:00,143.4,143.47,143.37,143.46,47007.0,139.7602,139.8284,139.731,139.8187,47007.0
2023-05-05 14:40:00,143.46,143.67,143.45,143.67,51326.0,139.8187,140.0233,139.8089,140.0233,51326.0
2023-05-05 14:50:00,143.66,143.86,143.66,143.8,68937.0,140.0136,140.2085,140.0136,140.15,68937.0
2023-05-05 15:00:00,143.78,143.9,143.75,143.85,59180.0,140.1306,140.2475,140.1013,140.1988,59180.0
2023-05-05 15:10:00,143.85,143.85,143.68,143.79,58654.0,140.1988,140.1988,140.0331,140.1403,58654.0
2023-05-05 15:20:00,143.8,143.86,143.72,143.86,55295.0,140.15,140.2085,140.0721,140.2085,55295.0
2023-05-05 15:30:00,143.85,143.87,143.61,143.61,104416.0,140.1988,140.2183,139.9649,139.9649,104416.0
2023-05-05 15:40:00,143.61,143.79,143.53,143.71,111309.0,139.9649,140.1403,139.8869,140.0623,111309.0
2023-05-05 15:50:00,143.7,143.78,143.49,143.58,288712.0,140.0526,140.1306,139.8479,139.9356,288712.0
2023-05-08 09:30:00,144.0,144.0,143.06,143.32,85705.0,140.345,140.345,139.4288,139.6822,85705.0
2023-05-08 09:40:00,143.32,143.6,142.72,142.79,101955.0,139.6822,139.9551,139.0975,139.1657,101955.0
2023-05-08 09:50:00,142.87,143.58,142.87,143.56,38679.0,139.2437,139.9356,139.2437,139.9161,38679.0
2023-05-08 10:00:00,143.59,143.63,143.24,143.33,37078.0,139.9454,139.9844,139.6043,139.692,37078.0
2023-05-08 10:10:00,143.38,143.47,143.29,143.33,37896.0,139.7407,139.8284,139.653,139.692,37896.0
2023-05-08 10:20:00,143.34,143.4,143.07,143.19,40234.0,139.7017,139.7602,139.4386,139.5555,40234.0
2023-05-08 10:30:00,143.2,143.3,143.1,143.3,36636.0,139.5653,139.6627,139.4678,139.6627,36636.0
2023-05-08 10:40:00,143.31,143.38,143.3,143.34,27077.0,139.6725,139.7407,139.6627,139.7017,27077.0
2023-05-08 10:50:00,143.35,143.48,143.31,143.32,42227.0,139.7115,139.8382,139.6725,139.6822,42227.0
2023-05-08 11:00:00,143.32,143.47,143.3,143.46,29420.0,139.6822,139.8284,139.6627,139.8187,29420.0
2023-05-08 11:10:00,143.44,143.5,143.29,143.41,43481.0,139.7992,139.8577,139.653,139.7699,43481.0
2023-05-08 11:20:00,143.38,143.57,143.37,143.41,33147.0,139.7407,139.9259,139.731,139.7699,33147.0
2023-05-08 11:30:00,143.39,143.42,143.31,143.31,25558.0,139.7505,139.7797,139.6725,139.6725,25558.0
2023-05-08 11:40:00,143.31,143.63,143.31,143.63,36302.0,139.6725,139.9844,139.6725,139.9844,36302.0
2023-05-08 11:50:00,143.63,143.65,143.53,143.55,37810.0,139.9844,140.0039,139.8869,139.9064,37810.0
2023-05-08 12:00:00,143.55,143.74,143.52,143.72,35635.0,139.9064,140.0916,139.8772,140.0721,35635.0
2023-05-08 12:10:00,143.72,143.84,143.7,143.81,40134.0,140.0721,140.189,140.0526,140.1598,40134.0
2023-05-08 12:20:00,143.82,143.82,143.69,143.78,27075.0,140.1695,140.1695,140.0428,140.1306,27075.0
2023-05-08 12:30:00,143.78,143.83,143.69,143.76,37033.0,140.1306,140.1793,140.0428,140.1111,37033.0
2023-05-08 12:40:00,143.74,143.75,143.56,143.66,45034.0,140.0916,140.1013,139.9161,140.0136,45034.0
2023-05-08 12:50:00,143.65,143.7,143.54,143.55,16331.0,140.0039,140.0526,139.8966,139.9064,16331.0
2023-05-08 13:00:00,143.56,143.79,143.53,143.7,22468.0,139.9161,140.1403,139.8869,140.0526,22468.0
2023-05-08 13:10:00,143.69,143.79,143.69,143.78,27472.0,140.0428,140.1403,140.0428,140.1306,27472.0
2023-05-08 13:20:00,143.78,143.86,143.57,143.63,30608.0,140.1306,140.2085,139.9259,139.9844,30608.0
2023-05-08 13:30:00,143.64,143.66,143.6,143.65,28866.0,139.9941,140.0136,139.9551,140.0039,28866.0
2023-05-08 13:40:00,143.65,143.79,143.65,143.78,33644.0,140.0039,140.1403,140.0039,140.1306,33644.0
2023-05-08 13:50:00,143.79,143.83,143.65,143.71,57798.0,140.1403,140.1793,140.0039,140.0623,57798.0
2023-05-08 14:00:00,143.71,143.79,143.56,143.67,63916.0,140.0623,140.1403,139.9161,140.0233,63916.0
2023-05-08 14:10:00,143.66,143.74,143.56,143.73,37115.0,140.0136,140.0916,139.9161,140.0818,37115.0
2023-05-08 14:20:00,143.73,143.76,143.61,143.68,31114.0,140.0818,140.1111,139.9649,140.0331,31114.0
2023-05-08 14:30:00,143.69,143.76,143.67,143.68,34483.0,140.0428,140.1111,140.0233,140.0331,34483.0
2023-05-08 14:40:00,143.68,143.78,143.66,143.77,36020.0,140.0331,140.1306,140.0136,140.1208,36020.0
2023-05-08 14:50:00,143.77,143.89,143.76,143.89,30832.0,140.1208,140.2378,140.1111,140.2378,30832.0
2023-05-08 15:00:00,143.89,143.91,143.84,143.89,30918.0,140.2378,140.2573,140.189,140.2378,30918.0
2023-05-08 15:10:00,143.89,143.91,143.67,143.74,41381.0,140.2378,140.2573,140.0233,140.0916,41381.0
2023-05-08 15:20:00,143.75,143.76,143.56,143.61,55753.0,140.1013,140.1111,139.9161,139.9649,55753.0
2023-05-08 15:30:00,143.61,143.77,143.6,143.77,78528.0,139.9649,140.1208,139.9551,140.1208,78528.0
2023-05-08 15:40:00,143.77,144.11,143.77,144.05,104382.0,140.1208,140.4522,140.1208,140.3937,104382.0
2023-05-08 15:50:00,144.11,144.31,144.05,144.21,358251.0,140.4522,140.6471,140.3937,140.5496,358251.0
2023-05-09 09:30:00,143.81,144.08,143.43,143.62,153040.0,140.1598,140.4229,139.7894,139.9746,153040.0
2023-05-09 09:40:00,143.6,143.6,143.2,143.41,80156.0,139.9551,139.9551,139.5653,139.7699,80156.0
2023-05-09 09:50:00,143.43,143.65,143.24,143.27,103350.0,139.7894,140.0039,139.6043,139.6335,103350.0
2023-05-09 10:00:00,143.27,143.36,142.84,142.9,74529.0,139.6335,139.7212,139.2144,139.2729,74529.0
2023-05-09 10:10:00,142.9,142.99,142.79,142.83,44502.0,139.2729,139.3606,139.1657,139.2047,44502.0
2023-05-09 10:20:00,142.82,142.95,142.82,142.82,50637.0,139.1949,139.3216,139.1949,139.1949,50637.0
2023-05-09 10:30:00,142.84,142.85,142.52,142.63,55177.0,139.2144,139.2242,138.9025,139.0097,55177.0
2023-05-09 10:40:00,142.62,142.71,142.39,142.46,52313.0,139.0,139.0877,138.7758,138.8441,52313.0
2023-05-09 10:50:00,142.46,142.68,142.46,142.61,37700.0,138.8441,139.0585,138.8441,138.9903,37700.0
2023-05-09 11:00:00,142.64,142.68,142.46,142.56,39660.0,139.0195,139.0585,138.8441,138.9415,39660.0
2023-05-09 11:10:00,142.55,142.57,142.36,142.4,40419.0,138.9318,138.9513,138.7466,138.7856,40419.0
2023-05-09 11:20:00,142.39,142.51,142.38,142.47,43338.0,138.7758,138.8928,138.7661,138.8538,43338.0
2023-05-09 11:30:00,142.47,142.57,142.3,142.37,34045.0,138.8538,138.9513,138.6881,138.7563,34045.0
2023-05-09 11:40:00,142.38,142.41,142.28,142.32,33630.0,138.7661,138.7953,138.6686,138.7076,33630.0
2023-05-09 11:50:00,142.32,142.37,141.93,141.96,47276.0,138.7076,138.7563,138.3275,138.3567,47276.0
2023-05-09 12:00:00,141.96,141.96,141.77,141.9,43172.0,138.3567,138.3567,138.1716,138.2983,43172.0
2023-05-09 12:10:00,141.9,141.98,141.81,141.95,46607.0,138.2983,138.3762,138.2106,138.347,46607.0
2023-05-09 12:20:00,141.93,142.07,141.75,141.76,44536.0,138.3275,138.464,138.1521,138.1618,44536.0
2023-05-09 12:30:00,141.77,141.9,141.77,141.83,30835.0,138.1716,138.2983,138.1716,138.23,30835.0
2023-05-09 12:40:00,141.81,141.92,141.75,141.9,35462.0,138.2106,138.3178,138.1521,138.2983,35462.0
2023-05-09 12:50:00,141.91,142.31,141.91,142.3,29444.0,138.308,138.6979,138.308,138.6881,29444.0
2023-05-09 13:00:00,142.32,142.41,142.09,142.21,44382.0,138.7076,138.7953,138.4834,138.6004,44382.0
2023-05-09 13:10:00,142.2,142.4,142.18,142.26,35550.0,138.5907,138.7856,138.5712,138.6491,35550.0
2023-05-09 13:20:00,142.28,142.29,142.07,142.11,22788.0,138.6686,138.6784,138.464,138.5029,22788.0
2023-05-09 13:30:00,142.11,142.17,142.0,142.03,41367.0,138.5029,138.5614,138.3957,138.425,41367.0
2023-05-09 13:40:00,142.03,142.08,141.89,141.93,40012.0,138.425,138.4737,138.2885,138.3275,40012.0
2023-05-09 13:50:00,141.93,142.26,141.88,142.26,40128.0,138.3275,138.6491,138.2788,138.6491,40128.0
2023-05-09 14:00:00,142.28,142.43,142.21,142.23,32716.0,138.6686,138.8148,138.6004,138.6199,32716.0
2023-05-09 14:10:00,142.24,142.25,142.06,142.11,44861.0,138.6296,138.6394,138.4542,138.5029,44861.0
2023-05-09 14:20:00,142.11,142.13,141.95,142.13,31461.0,138.5029,138.5224,138.347,138.5224,31461.0
2023-05-09 14:30:00,142.12,142.15,142.0,142.08,38207.0,138.5127,138.5419,138.3957,138.4737,38207.0
2023-05-09 14:40:00,142.07,142.24,142.07,142.15,34602.0,138.464,138.6296,138.464,138.5419,34602.0
2023-05-09 14:50:00,142.14,142.15,141.97,142.12,39331.0,138.5322,138.5419,138.3665,138.5127,39331.0
2023-05-09 15:00:00,142.12,142.21,142.09,142.11,40544.0,138.5127,138.6004,138.4834,138.5029,40544.0
2023-05-09 15:10:00,142.11,142.11,141.88,141.91,67874.0,138.5029,138.5029,138.2788,138.308,67874.0
2023-05-09 15:20:00,141.91,142.02,141.9,142.02,50094.0,138.308,138.4152,138.2983,138.4152,50094.0
2023-05-09 15:30:00,142.02,142.26,141.95,142.26,82312.0,138.4152,138.6491,138.347,138.6491,82312.0
2023-05-09 15:40:00,142.26,142.41,142.15,142.18,127790.0,138.6491,138.7953,138.5419,138.5712,127790.0
2023-05-09 15:50:00,142.18,142.18,141.84,142.06,428337.0,138.5712,138.5712,138.2398,138.4542,428337.0
2023-05-10 09:30:00,142.5,142.95,142.43,142.44,96663.0,138.883,139.3216,138.8148,138.8246,96663.0
2023-05-10 09:40:00,142.46,142.5,141.83,142.03,72621.0,138.8441,138.883,138.23,138.425,72621.0
2023-05-10 09:50:00,142.0,142.55,141.96,142.48,55432.0,138.3957,138.9318,138.3567,138.8635,55432.0
2023-05-10 10:00:00,142.48,143.16,142.48,143.08,70081.0,138.8635,139.5263,138.8635,139.4483,70081.0
2023-05-10 10:10:00,143.05,143.25,142.98,142.99,49125.0,139.4191,139.614,139.3509,139.3606,49125.0
2023-05-10 10:20:00,142.98,143.06,142.75,142.78,64256.0,139.3509,139.4288,139.1267,139.1559,64256.0
2023-05-10 10:30:00,142.79,142.81,142.52,142.6,78021.0,139.1657,139.1852,138.9025,138.9805,78021.0
2023-05-10 10:40:00,142.61,142.62,141.85,141.99,99061.0,138.9903,139.0,138.2495,138.386,99061.0
2023-05-10 10:50:00,141.98,142.0,141.75,141.96,57032.0,138.3762,138.3957,138.1521,138.3567,57032.0
2023-05-10 11:00:00,141.99,142.09,141.7,141.75,38413.0,138.386,138.4834,138.1033,138.1521,38413.0
2023-05-10 11:10:00,141.74,141.82,141.7,141.8,31106.0,138.1423,138.2203,138.1033,138.2008,31106.0
2023-05-10 11:20:00,141.78,142.02,141.78,142.02,43934.0,138.1813,138.4152,138.1813,138.4152,43934.0
2023-05-10 11:30:00,142.02,142.02,141.73,141.74,37676.0,138.4152,138.4152,138.1326,138.1423,37676.0
2023-05-10 11:40:00,141.74,141.88,141.7,141.75,32971.0,138.1423,138.2788,138.1033,138.1521,32971.0
2023-05-10 11:50:00,141.74,141.75,141.59,141.59,39197.0,138.1423,138.1521,137.9961,137.9961,39197.0
2023-05-10 12:00:00,141.6,141.62,141.45,141.58,36137.0,138.0059,138.0254,137.8597,137.9864,36137.0
2023-05-10 12:10:00,141.58,141.6,141.5,141.59,34995.0,137.9864,138.0059,137.9084,137.9961,34995.0
2023-05-10 12:20:00,141.58,141.76,141.56,141.75,36923.0,137.9864,138.1618,137.9669,138.1521,36923.0
2023-05-10 12:30:00,141.75,141.77,141.66,141.7,23401.0,138.1521,138.1716,138.0644,138.1033,23401.0
2023-05-10 12:40:00,141.71,141.75,141.58,141.59,23266.0,138.1131,138.1521,137.9864,137.9961,23266.0
2023-05-10 12:50:00,141.59,141.63,141.41,141.47,45518.0,137.9961,138.0351,137.8207,137.8792,45518.0
2023-05-10 13:00:00,141.45,141.49,141.34,141.36,39915.0,137.8597,137.8987,137.7525,137.772,39915.0
2023-05-10 13:10:00,141.35,141.37,141.18,141.32,28844.0,137.7622,137.7817,137.5965,137.733,28844.0
2023-05-10 13:20:00,141.31,141.39,141.15,141.19,35370.0,137.7232,137.8012,137.5673,137.6063,35370.0
2023-05-10 13:30:00,141.19,141.22,141.09,141.19,31501.0,137.6063,137.6355,137.5088,137.6063,31501.0
2023-05-10 13:40:00,141.19,141.22,140.99,141.11,59027.0,137.6063,137.6355,137.4114,137.5283,59027.0
2023-05-10 13:50:00,141.11,141.16,141.01,141.12,54105.0,137.5283,137.5771,137.4309,137.5381,54105.0
2023-05-10 14:00:00,141.12,141.42,141.12,141.42,47183.0,137.5381,137.8305,137.5381,137.8305,47183.0
2023-05-10 14:10:00,141.45,141.49,141.37,141.41,33710.0,137.8597,137.8987,137.7817,137.8207,33710.0
2023-05-10 14:20:00,141.4,141.45,141.29,141.37,29377.0,137.811,137.8597,137.7038,137.7817,29377.0
2023-05-10 14:30:00,141.38,141.66,141.38,141.62,27507.0,137.7915,138.0644,137.7915,138.0254,27507.0
2023-05-10 14:40:00,141.64,141.84,141.63,141.67,37305.0,138.0449,138.2398,138.0351,138.0741,37305.0
2023-05-10 14:50:00,141.68,141.74,141.61,141.71,52489.0,138.0839,138.1423,138.0156,138.1131,52489.0
2023-05-10 15:00:00,141.69,141.86,141.6,141.83,53035.0,138.0936,138.2593,138.0059,138.23,53035.0
2023-05-10 15:10:00,141.83,141.92,141.77,141.91,47745.0,138.23,138.3178,138.1716,138.308,47745.0
2023-05-10 15:20:00,141.91,142.07,141.91,141.95,140936.0,138.308,138.464,138.308,138.347,140936.0
2023-05-10 15:30:00,141.94,142.05,141.89,141.92,87852.0,138.3373,138.4445,138.2885,138.3178,87852.0
2023-05-10 15:40:00,141.92,141.94,141.79,141.9,107020.0,138.3178,138.3373,138.1911,138.2983,107020.0
2023-05-10 15:50:00,141.89,142.21,141.83,142.04,262722.0,138.2885,138.6004,138.23,138.4347,262722.0
2023-05-11 09:30:00,141.72,142.32,141.72,142.29,69862.0,138.1228,138.7076,138.1228,138.6784,69862.0
2023-05-11 09:40:00,142.33,142.43,142.11,142.12,50432.0,138.7174,138.8148,138.5029,138.5127,50432.0
2023-05-11 09:50:00,142.08,142.34,142.04,142.34,36916.0,138.4737,138.7271,138.4347,138.7271,36916.0
2023-05-11 10:00:00,142.33,142.74,142.24,142.72,44354.0,138.7174,139.117,138.6296,139.0975,44354.0
2023-05-11 10:10:00,142.69,142.96,142.54,142.95,46916.0,139.0682,139.3314,138.922,139.3216,46916.0
2023-05-11 10:20:00,142.95,143.12,142.78,142.79,63253.0,139.3216,139.4873,139.1559,139.1657,63253.0
2023-05-11 10:30:00,142.79,143.0,142.71,142.98,25366.0,139.1657,139.3704,139.0877,139.3509,25366.0
2023-05-11 10:40:00,142.98,143.2,142.97,143.04,43810.0,139.3509,139.5653,139.3411,139.4093,43810.0
2023-05-11 10:50:00,143.02,143.04,142.82,142.93,74413.0,139.3898,139.4093,139.1949,139.3021,74413.0
2023-05-11 11:00:00,142.94,143.1,142.89,142.93,51510.0,139.3119,139.4678,139.2631,139.3021,51510.0
2023-05-11 11:10:00,142.91,143.07,142.81,142.81,55258.0,139.2826,139.4386,139.1852,139.1852,55258.0
2023-05-11 11:20:00,142.84,142.98,142.71,142.95,59796.0,139.2144,139.3509,139.0877,139.3216,59796.0
2023-05-11 11:30:00,142.94,143.35,142.94,143.2,85978.0,139.3119,139.7115,139.3119,139.5653,85978.0
2023-05-11 11:40:00,143.2,143.38,143.12,143.35,58626.0,139.5653,139.7407,139.4873,139.7115,58626.0
2023-05-11 11:50:00,143.34,143.38,143.22,143.24,29812.0,139.7017,139.7407,139.5848,139.6043,29812.0
2023-05-11 12:00:00,143.22,143.41,143.13,143.4,48088.0,139.5848,139.7699,139.4971,139.7602,48088.0
2023-05-11 12:10:00,143.39,143.39,143.08,143.23,57799.0,139.7505,139.7505,139.4483,139.5945,57799.0
2023-05-11 12:20:00,143.23,143.35,142.89,142.94,42526.0,139.5945,139.7115,139.2631,139.3119,42526.0
2023-05-11 12:30:00,142.95,143.1,142.95,143.06,29405.0,139.3216,139.4678,139.3216,139.4288,29405.0
2023-05-11 12:40:00,143.06,143.16,143.04,143.09,34820.0,139.4288,139.5263,139.4093,139.4581,34820.0
2023-05-11 12:50:00,143.09,143.11,143.0,143.05,35257.0,139.4581,139.4776,139.3704,139.4191,35257.0
2023-05-11 13:00:00,143.06,143.12,142.86,142.92,44888.0,139.4288,139.4873,139.2339,139.2924,44888.0
2023-05-11 13:10:00,142.91,143.03,142.87,143.0,33459.0,139.2826,139.3996,139.2437,139.3704,33459.0
2023-05-11 13:20:00,143.01,143.08,142.88,142.88,27875.0,139.3801,139.4483,139.2534,139.2534,27875.0
2023-05-11 13:30:00,142.88,142.97,142.83,142.96,20001.0,139.2534,139.3411,139.2047,139.3314,20001.0
2023-05-11 13:40:00,142.94,142.97,142.63,142.72,40334.0,139.3119,139.3411,139.0097,139.0975,40334.0
2023-05-11 13:50:00,142.7,142.82,142.68,142.81,25587.0,139.078,139.1949,139.0585,139.1852,25587.0
2023-05-11 14:00:00,142.84,142.86,142.75,142.81,30010.0,139.2144,139.2339,139.1267,139.1852,30010.0
2023-05-11 14:10:00,142.81,142.86,142.64,142.64,42933.0,139.1852,139.2339,139.0195,139.0195,42933.0
2023-05-11 14:20:00,142.63,142.7,142.54,142.63,30789.0,139.0097,139.078,138.922,139.0097,30789.0
2023-05-11 14:30:00,142.62,142.8,142.56,142.79,28778.0,139.0,139.1754,138.9415,139.1657,28778.0
2023-05-11 14:40:00,142.79,142.95,142.79,142.89,37167.0,139.1657,139.3216,139.1657,139.2631,37167.0
2023-05-11 14:50:00,142.86,142.97,142.83,142.93,43125.0,139.2339,139.3411,139.2047,139.3021,43125.0
2023-05-11 15:00:00,142.93,143.04,142.9,142.94,46903.0,139.3021,139.4093,139.2729,139.3119,46903.0
2023-05-11 15:10:00,142.93,143.03,142.84,142.9,57030.0,139.3021,139.3996,139.2144,139.2729,57030.0
2023-05-11 15:20:00,142.89,142.92,142.83,142.88,49723.0,139.2631,139.2924,139.2047,139.2534,49723.0
2023-05-11 15:30:00,142.89,142.94,142.78,142.91,83137.0,139.2631,139.3119,139.1559,139.2826,83137.0
2023-05-11 15:40:00,142.89,142.91,142.74,142.75,112892.0,139.2631,139.2826,139.117,139.1267,112892.0
2023-05-11 15:50:00,142.76,142.84,142.64,142.7,257091.0,139.1364,139.2144,139.0195,139.078,257091.0
2023-05-12 09:30:00,142.72,143.17,142.72,143.17,49620.0,139.0975,139.536,139.0975,139.536,49620.0
2023-05-12 09:40:00,143.19,143.5,143.16,143.34,55622.0,139.5555,139.8577,139.5263,139.7017,55622.0
2023-05-12 09:50:00,143.37,143.56,143.26,143.52,43140.0,139.731,139.9161,139.6238,139.8772,43140.0
2023-05-12 10:00:00,143.5,143.78,143.48,143.66,63364.0,139.8577,140.1306,139.8382,140.0136,63364.0
2023-05-12 10:10:00,143.63,143.74,143.61,143.7,44434.0,139.9844,140.0916,139.9649,140.0526,44434.0
2023-05-12 10:20:00,143.71,143.77,143.58,143.59,42830.0,140.0623,140.1208,139.9356,139.9454,42830.0
2023-05-12 10:30:00,143.59,143.65,143.51,143.61,35104.0,139.9454,140.0039,139.8674,139.9649,35104.0
2023-05-12 10:40:00,143.62,143.84,143.62,143.82,67093.0,139.9746,140.189,139.9746,140.1695,67093.0
2023-05-12 10:50:00,143.81,143.94,143.76,143.89,53733.0,140.1598,140.2865,140.1111,140.2378,53733.0
2023-05-12 11:00:00,143.88,143.93,143.51,143.51,101238.0,140.228,140.2767,139.8674,139.8674,101238.0
2023-05-12 11:10:00,143.51,143.59,143.27,143.42,66016.0,139.8674,139.9454,139.6335,139.7797,66016.0
2023-05-12 11:20:00,143.45,143.72,143.45,143.71,33836.0,139.8089,140.0721,139.8089,140.0623,33836.0
2023-05-12 11:30:00,143.71,143.78,143.47,143.69,57327.0,140.0623,140.1306,139.8284,140.0428,57327.0
2023-05-12 11:40:00,143.69,143.75,143.56,143.59,49283.0,140.0428,140.1013,139.9161,139.9454,49283.0
2023-05-12 11:50:00,143.6,143.69,143.55,143.69,23247.0,139.9551,140.0428,139.9064,140.0428,23247.0
2023-05-12 12:00:00,143.69,143.69,143.56,143.64,24858.0,140.0428,140.0428,139.9161,139.9941,24858.0
2023-05-12 12:10:00,143.67,143.87,143.66,143.78,29215.0,140.0233,140.2183,140.0136,140.1306,29215.0
2023-05-12 12:20:00,143.78,143.79,143.69,143.72,24550.0,140.1306,140.1403,140.0428,140.0721,24550.0
2023-05-12 12:30:00,143.72,143.77,143.63,143.69,33024.0,140.0721,140.1208,139.9844,140.0428,33024.0
2023-05-12 12:40:00,143.7,143.71,143.54,143.58,27134.0,140.0526,140.0623,139.8966,139.9356,27134.0
2023-05-12 12:50:00,143.58,143.65,143.53,143.64,24612.0,139.9356,140.0039,139.8869,139.9941,24612.0
2023-05-12 13:00:00,143.63,143.69,143.62,143.65,26521.0,139.9844,140.0428,139.9746,140.0039,26521.0
2023-05-12 13:10:00,143.66,143.74,143.66,143.68,39718.0,140.0136,140.0916,140.0136,140.0331,39718.0
2023-05-12 13:20:00,143.68,143.79,143.62,143.68,32358.0,140.0331,140.1403,139.9746,140.0331,32358.0
2023-05-12 13:30:00,143.67,143.69,143.59,143.65,41012.0,140.0233,140.0428,139.9454,140.0039,41012.0
2023-05-12 13:40:00,143.66,143.71,143.63,143.67,26680.0,140.0136,140.0623,139.9844,140.0233,26680.0
2023-05-12 13:50:00,143.67,143.7,143.45,143.49,45750.0,140.0233,140.0526,139.8089,139.8479,45750.0
2023-05-12 14:00:00,143.48,143.68,143.46,143.68,33540.0,139.8382,140.0331,139.8187,140.0331,33540.0
2023-05-12 14:10:00,143.68,143.7,143.58,143.6,21818.0,140.0331,140.0526,139.9356,139.9551,21818.0
2023-05-12 14:20:00,143.61,143.75,143.54,143.66,47355.0,139.9649,140.1013,139.8966,140.0136,47355.0
2023-05-12 14:30:00,143.67,143.74,143.59,143.68,29502.0,140.0233,140.0916,139.9454,140.0331,29502.0
2023-05-12 14:40:00,143.68,143.79,143.63,143.76,33770.0,140.0331,140.1403,139.9844,140.1111,33770.0
2023-05-12 14:50:00,143.76,143.79,143.73,143.77,22104.0,140.1111,140.1403,140.0818,140.1208,22104.0
2023-05-12 15:00:00,143.77,143.82,143.7,143.7,38084.0,140.1208,140.1695,140.0526,140.0526,38084.0
2023-05-12 15:10:00,143.7,143.75,143.61,143.64,50699.0,140.0526,140.1013,139.9649,139.9941,50699.0
2023-05-12 15:20:00,143.64,143.77,143.64,143.77,49446.0,139.9941,140.1208,139.9941,140.1208,49446.0
2023-05-12 15:30:00,143.78,144.04,143.77,144.02,89761.0,140.1306,140.384,140.1208,140.3645,89761.0
2023-05-12 15:40:00,144.03,144.19,143.95,144.17,95729.0,140.3742,140.5301,140.2962,140.5107,95729.0
2023-05-12 15:50:00,144.18,144.23,144.03,144.13,257046.0,140.5204,140.5691,140.3742,140.4717,257046.0
2023-05-15 09:30:00,143.68,144.03,143.4,143.51,81701.0,140.0331,140.3742,139.7602,139.8674,81701.0
2023-05-15 09:40:00,143.55,143.9,143.45,143.87,38879.0,139.9064,140.2475,139.8089,140.2183,38879.0
2023-05-15 09:50:00,143.87,143.95,143.55,143.59,40883.0,140.2183,140.2962,139.9064,139.9454,40883.0
2023-05-15 10:00:00,143.6,143.86,143.56,143.66,51141.0,139.9551,140.2085,139.9161,140.0136,51141.0
2023-05-15 10:10:00,143.63,143.69,143.42,143.53,59092.0,139.9844,140.0428,139.7797,139.8869,59092.0
2023-05-15 10:20:00,143.57,143.76,143.49,143.75,29627.0,139.9259,140.1111,139.8479,140.1013,29627.0
2023-05-15 10:30:00,143.74,143.79,143.68,143.71,35378.0,140.0916,140.1403,140.0331,140.0623,35378.0
2023-05-15 10:40:00,143.71,143.87,143.66,143.84,27723.0,140.0623,140.2183,140.0136,140.189,27723.0
2023-05-15 10:50:00,143.83,143.95,143.83,143.86,40779.0,140.1793,140.2962,140.1793,140.2085,40779.0
2023-05-15 11:00:00,143.85,144.04,143.83,144.03,52010.0,140.1988,140.384,140.1793,140.3742,52010.0
2023-05-15 11:10:00,144.04,144.15,143.92,144.15,41589.0,140.384,140.4912,140.267,140.4912,41589.0
2023-05-15 11:20:00,144.15,144.16,143.92,144.06,25950.0,140.4912,140.5009,140.267,140.4034,25950.0
2023-05-15 11:30:00,144.06,144.19,143.99,144.19,25021.0,140.4034,140.5301,140.3352,140.5301,25021.0
2023-05-15 11:40:00,144.17,144.17,143.98,144.13,32970.0,140.5107,140.5107,140.3255,140.4717,32970.0
2023-05-15 11:50:00,144.13,144.17,143.95,144.09,33627.0,140.4717,140.5107,140.2962,140.4327,33627.0
2023-05-15 12:00:00,144.09,144.21,144.03,144.04,28422.0,140.4327,140.5496,140.3742,140.384,28422.0
2023-05-15 12:10:00,144.03,144.11,143.97,144.08,25235.0,140.3742,140.4522,140.3157,140.4229,25235.0
2023-05-15 12:20:00,144.08,144.16,144.01,144.16,23556.0,140.4229,140.5009,140.3547,140.5009,23556.0
2023-05-15 12:30:00,144.16,144.21,144.09,144.11,21406.0,140.5009,140.5496,140.4327,140.4522,21406.0
2023-05-15 12:40:00,144.11,144.23,144.09,144.22,23622.0,140.4522,140.5691,140.4327,140.5594,23622.0
2023-05-15 12:50:00,144.22,144.42,144.21,144.42,28930.0,140.5594,140.7543,140.5496,140.7543,28930.0
2023-05-15 13:00:00,144.43,144.55,144.39,144.54,23950.0,140.7641,140.881,140.7251,140.8713,23950.0
2023-05-15 13:10:00,144.55,144.76,144.55,144.75,38903.0,140.881,141.0857,140.881,141.0759,38903.0
2023-05-15 13:20:00,144.76,144.76,144.49,144.5,40955.0,141.0857,141.0857,140.8225,140.8323,40955.0
2023-05-15 13:30:00,144.49,144.53,144.46,144.48,33138.0,140.8225,140.8615,140.7933,140.8128,33138.0
2023-05-15 13:40:00,144.46,144.47,144.24,144.29,51297.0,140.7933,140.803,140.5789,140.6276,51297.0
2023-05-15 13:50:00,144.31,144.44,144.24,144.42,32634.0,140.6471,140.7738,140.5789,140.7543,32634.0
2023-05-15 14:00:00,144.43,144.61,144.43,144.57,21378.0,140.7641,140.9395,140.7641,140.9005,21378.0
2023-05-15 14:10:00,144.56,144.6,144.41,144.42,44315.0,140.8908,140.9297,140.7446,140.7543,44315.0
2023-05-15 14:20:00,144.42,144.55,144.38,144.54,61412.0,140.7543,140.881,140.7153,140.8713,61412.0
2023-05-15 14:30:00,144.54,144.56,144.46,144.56,37641.0,140.8713,140.8908,140.7933,140.8908,37641.0
2023-05-15 14:40:00,144.57,144.6,144.52,144.57,33577.0,140.9005,140.9297,140.8518,140.9005,33577.0
2023-05-15 14:50:00,144.58,144.65,144.53,144.61,46091.0,140.9102,140.9785,140.8615,140.9395,46091.0
2023-05-15 15:00:00,144.6,144.76,144.6,144.67,70670.0,140.9297,141.0857,140.9297,140.998,70670.0
2023-05-15 15:10:00,144.66,144.78,144.62,144.72,68729.0,140.9882,141.1052,140.9492,141.0467,68729.0
2023-05-15 15:20:00,144.71,144.75,144.65,144.68,58671.0,141.0369,141.0759,140.9785,141.0077,58671.0
2023-05-15 15:30:00,144.68,144.84,144.6,144.82,76641.0,141.0077,141.1636,140.9297,141.1442,76641.0
2023-05-15 15:40:00,144.82,144.82,144.54,144.6,78787.0,141.1442,141.1442,140.8713,140.9297,78787.0
2023-05-15 15:50:00,144.6,144.63,144.43,144.62,285800.0,140.9297,140.959,140.7641,140.9492,285800.0
2023-05-16 09:30:00,144.52,144.94,143.87,144.26,178956.0,140.8518,141.2611,140.2183,140.5984,178956.0
2023-05-16 09:40:00,144.19,144.66,144.14,144.31,72818.0,140.5301,140.9882,140.4814,140.6471,72818.0
2023-05-16 09:50:00,144.31,144.31,143.8,143.81,66684.0,140.6471,140.6471,140.15,140.1598,66684.0
2023-05-16 10:00:00,143.81,143.85,143.42,143.45,70030.0,140.1598,140.1988,139.7797,139.8089,70030.0
2023-05-16 10:10:00,143.5,143.51,143.18,143.31,41384.0,139.8577,139.8674,139.5458,139.6725,41384.0
2023-05-16 10:20:00,143.33,143.37,143.1,143.36,44997.0,139.692,139.731,139.4678,139.7212,44997.0
2023-05-16 10:30:00,143.37,143.53,143.25,143.38,37799.0,139.731,139.8869,139.614,139.7407,37799.0
2023-05-16 10:40:00,143.38,143.53,143.3,143.5,56834.0,139.7407,139.8869,139.6627,139.8577,56834.0
2023-05-16 10:50:00,143.5,143.5,143.26,143.27,53076.0,139.8577,139.8577,139.6238,139.6335,53076.0
2023-05-16 11:00:00,143.28,143.28,143.04,143.18,42914.0,139.6432,139.6432,139.4093,139.5458,42914.0
2023-05-16 11:10:00,143.16,143.16,142.87,143.1,44581.0,139.5263,139.5263,139.2437,139.4678,44581.0
2023-05-16 11:20:00,143.13,143.37,143.13,143.36,27244.0,139.4971,139.731,139.4971,139.7212,27244.0
2023-05-16 11:30:00,143.38,143.42,142.94,142.94,35188.0,139.7407,139.7797,139.3119,139.3119,35188.0
2023-05-16 11:40:00,142.94,143.18,142.93,143.15,27257.0,139.3119,139.5458,139.3021,139.5165,27257.0
2023-05-16 11:50:00,143.17,143.35,143.15,143.35,49775.0,139.536,139.7115,139.5165,139.7115,49775.0
2023-05-16 12:00:00,143.34,143.61,143.31,143.53,25604.0,139.7017,139.9649,139.6725,139.8869,25604.0
2023-05-16 12:10:00,143.53,143.63,143.49,143.55,16669.0,139.8869,139.9844,139.8479,139.9064,16669.0
2023-05-16 12:20:00,143.54,143.72,143.52,143.71,22250.0,139.8966,140.0721,139.8772,140.0623,22250.0
2023-05-16 12:30:00,143.72,143.79,143.58,143.79,25953.0,140.0721,140.1403,139.9356,140.1403,25953.0
2023-05-16 12:40:00,143.82,143.84,143.52,143.6,23676.0,140.1695,140.189,139.8772,139.9551,23676.0
2023-05-16 12:50:00,143.61,143.67,143.56,143.57,20072.0,139.9649,140.0233,139.9161,139.9259,20072.0
2023-05-16 13:00:00,143.58,143.76,143.48,143.75,22016.0,139.9356,140.1111,139.8382,140.1013,22016.0
2023-05-16 13:10:00,143.77,143.82,143.74,143.75,17277.0,140.1208,140.1695,140.0916,140.1013,17277.0
2023-05-16 13:20:00,143.75,143.83,143.74,143.74,16475.0,140.1013,140.1793,140.0916,140.0916,16475.0
2023-05-16 13:30:00,143.75,143.82,143.7,143.71,23903.0,140.1013,140.1695,140.0526,140.0623,23903.0
2023-05-16 13:40:00,143.71,143.84,143.7,143.84,33409.0,140.0623,140.189,140.0526,140.189,33409.0
2023-05-16 13:50:00,143.84,143.92,143.82,143.87,27518.0,140.189,140.267,140.1695,140.2183,27518.0
2023-05-16 14:00:00,143.87,143.88,143.6,143.63,26702.0,140.2183,140.228,139.9551,139.9844,26702.0
2023-05-16 14:10:00,143.65,143.74,143.56,143.6,22752.0,140.0039,140.0916,139.9161,139.9551,22752.0
2023-05-16 14:20:00,143.61,143.62,143.54,143.55,28412.0,139.9649,139.9746,139.8966,139.9064,28412.0
2023-05-16 14:30:00,143.54,143.69,143.48,143.69,32752.0,139.8966,140.0428,139.8382,140.0428,32752.0
2023-05-16 14:40:00,143.7,143.82,143.7,143.76,23391.0,140.0526,140.1695,140.0526,140.1111,23391.0
2023-05-16 14:50:00,143.75,143.83,143.72,143.78,26829.0,140.1013,140.1793,140.0721,140.1306,26829.0
2023-05-16 15:00:00,143.79,143.8,143.73,143.74,24397.0,140.1403,140.15,140.0818,140.0916,24397.0
2023-05-16 15:10:00,143.74,143.87,143.72,143.84,35723.0,140.0916,140.2183,140.0721,140.189,35723.0
2023-05-16 15:20:00,143.83,143.93,143.82,143.9,46864.0,140.1793,140.2767,140.1695,140.2475,46864.0
2023-05-16 15:30:00,143.89,143.94,143.77,143.83,56529.0,140.2378,140.2865,140.1208,140.1793,56529.0
2023-05-16 15:40:00,143.83,144.01,143.83,143.95,83286.0,140.1793,140.3547,140.1793,140.2962,83286.0
2023-05-16 15:50:00,143.94,143.95,143.62,143.69,199662.0,140.2865,140.2962,139.9746,140.0428,199662.0
2023-05-17 09:30:00,144.44,144.5,142.32,142.49,144536.0,140.7738,140.8323,138.7076,138.8733,144536.0
2023-05-17 09:40:00,142.45,142.7,142.2,142.31,94569.0,138.8343,139.078,138.5907,138.6979,94569.0
2023-05-17 09:50:00,142.33,142.33,141.38,141.52,146432.0,138.7174,138.7174,137.7915,137.9279,146432.0
2023-05-17 10:00:00,141.43,142.06,141.43,141.83,152440.0,137.8402,138.4542,137.8402,138.23,152440.0
2023-05-17 10:10:00,141.86,141.86,141.18,141.46,130899.0,138.2593,138.2593,137.5965,137.8694,130899.0
2023-05-17 10:20:00,141.48,141.77,141.42,141.58,127257.0,137.8889,138.1716,137.8305,137.9864,127257.0
2023-05-17 10:30:00,141.6,141.95,141.59,141.74,83977.0,138.0059,138.347,137.9961,138.1423,83977.0
2023-05-17 10:40:00,141.72,141.8,141.21,141.21,78489.0,138.1228,138.2008,137.6258,137.6258,78489.0
2023-05-17 10:50:00,141.21,141.46,141.02,141.39,194001.0,137.6258,137.8694,137.4406,137.8012,194001.0
2023-05-17 11:00:00,141.39,141.6,141.21,141.26,114236.0,137.8012,138.0059,137.6258,137.6745,114236.0
2023-05-17 11:10:00,141.26,141.63,141.17,141.47,66736.0,137.6745,138.0351,137.5868,137.8792,66736.0
2023-05-17 11:20:00,141.48,141.62,141.32,141.34,57369.0,137.8889,138.0254,137.733,137.7525,57369.0
2023-05-17 11:30:00,141.36,141.46,140.97,141.03,101243.0,137.772,137.8694,137.3919,137.4504,101243.0
2023-05-17 11:40:00,141.03,141.17,140.86,141.16,138499.0,137.4504,137.5868,137.2847,137.5771,138499.0
2023-05-17 11:50:00,141.16,141.24,141.07,141.19,59905.0,137.5771,137.655,137.4893,137.6063,59905.0
2023-05-17 12:00:00,141.19,141.26,141.07,141.19,38332.0,137.6063,137.6745,137.4893,137.6063,38332.0
2023-05-17 12:10:00,141.21,141.25,141.13,141.15,48239.0,137.6258,137.6648,137.5478,137.5673,48239.0
2023-05-17 12:20:00,141.14,141.41,141.14,141.34,50148.0,137.5576,137.8207,137.5576,137.7525,50148.0
2023-05-17 12:30:00,141.34,141.36,141.24,141.3,70103.0,137.7525,137.772,137.655,137.7135,70103.0
2023-05-17 12:40:00,141.31,141.34,141.2,141.23,72107.0,137.7232,137.7525,137.616,137.6453,72107.0
2023-05-17 12:50:00,141.24,141.33,141.21,141.31,63362.0,137.655,137.7427,137.6258,137.7232,63362.0
2023-05-17 13:00:00,141.3,141.31,141.08,141.22,57711.0,137.7135,137.7232,137.4991,137.6355,57711.0
2023-05-17 13:10:00,141.21,141.31,141.18,141.28,74047.0,137.6258,137.7232,137.5965,137.694,74047.0
2023-05-17 13:20:00,141.29,141.35,141.22,141.24,76886.0,137.7038,137.7622,137.6355,137.655,76886.0
2023-05-17 13:30:00,141.25,141.28,141.09,141.09,66875.0,137.6648,137.694,137.5088,137.5088,66875.0
2023-05-17 13:40:00,141.09,141.2,140.91,141.16,57034.0,137.5088,137.616,137.3334,137.5771,57034.0
2023-05-17 13:50:00,141.16,141.57,141.15,141.56,41053.0,137.5771,137.9766,137.5673,137.9669,41053.0
2023-05-17 14:00:00,141.57,141.63,141.34,141.35,47656.0,137.9766,138.0351,137.7525,137.7622,47656.0
2023-05-17 14:10:00,141.34,141.47,141.29,141.38,86475.0,137.7525,137.8792,137.7038,137.7915,86475.0
2023-05-17 14:20:00,141.38,141.45,141.27,141.39,47564.0,137.7915,137.8597,137.6843,137.8012,47564.0
2023-05-17 14:30:00,141.38,141.41,141.22,141.27,42173.0,137.7915,137.8207,137.6355,137.6843,42173.0
2023-05-17 14:40:00,141.28,141.39,141.16,141.37,35527.0,137.694,137.8012,137.5771,137.7817,35527.0
2023-05-17 14:50:00,141.38,141.4,141.25,141.38,49556.0,137.7915,137.811,137.6648,137.7915,49556.0
2023-05-17 15:00:00,141.38,141.73,141.32,141.52,118323.0,137.7915,138.1326,137.733,137.9279,118323.0
2023-05-17 15:10:00,141.52,141.58,141.46,141.55,90368.0,137.9279,137.9864,137.8694,137.9572,90368.0
2023-05-17 15:20:00,141.54,141.54,141.3,141.35,81694.0,137.9474,137.9474,137.7135,137.7622,81694.0
2023-05-17 15:30:00,141.35,141.47,141.19,141.29,141375.0,137.7622,137.8792,137.6063,137.7038,141375.0
2023-05-17 15:40:00,141.29,141.56,141.27,141.44,171843.0,137.7038,137.9669,137.6843,137.8499,171843.0
2023-05-17 15:50:00,141.48,141.78,141.43,141.56,357223.0,137.8889,138.1813,137.8402,137.9669,357223.0
2023-05-18 09:30:00,140.5,140.85,139.86,139.96,315300.0,136.9338,137.2749,136.3101,136.4075,315300.0
2023-05-18 09:40:00,139.9,140.51,139.78,140.01,190282.0,136.349,136.9436,136.2321,136.4562,190282.0
2023-05-18 09:50:00,140.0,140.13,139.93,140.03,142507.0,136.4465,136.5732,136.3783,136.4757,142507.0
2023-05-18 10:00:00,140.04,140.3,139.97,140.21,173680.0,136.4855,136.7389,136.4173,136.6512,173680.0
2023-05-18 10:10:00,140.21,140.23,139.88,139.99,140228.0,136.6512,136.6707,136.3295,136.4368,140228.0
2023-05-18 10:20:00,139.97,140.01,139.53,139.55,143213.0,136.4173,136.4562,135.9884,136.0079,143213.0
2023-05-18 10:30:00,139.56,139.8,139.53,139.71,195441.0,136.0177,136.2516,135.9884,136.1639,195441.0
2023-05-18 10:40:00,139.71,139.71,139.27,139.3,149395.0,136.1639,136.1639,135.735,135.7643,149395.0
2023-05-18 10:50:00,139.3,139.3,138.09,138.09,414053.0,135.7643,135.7643,134.585,134.585,414053.0
2023-05-18 11:00:00,138.11,138.74,137.86,138.59,220266.0,134.6045,135.2185,134.3608,135.0723,220266.0
2023-05-18 11:10:00,138.59,138.6,137.42,137.42,184533.0,135.0723,135.082,133.932,133.932,184533.0
2023-05-18 11:20:00,137.43,138.05,137.22,137.94,210270.0,133.9417,134.546,133.7371,134.4388,210270.0
2023-05-18 11:30:00,137.94,138.66,137.92,138.44,362620.0,134.4388,135.1405,134.4193,134.9261,362620.0
2023-05-18 11:40:00,138.44,138.45,137.98,138.19,127264.0,134.9261,134.9358,134.4778,134.6824,127264.0
2023-05-18 11:50:00,138.19,138.25,137.69,137.81,119677.0,134.6824,134.7409,134.1951,134.3121,119677.0
2023-05-18 12:00:00,137.8,137.81,137.52,137.65,134585.0,134.3023,134.3121,134.0294,134.1561,134585.0
2023-05-18 12:10:00,137.65,138.15,137.62,137.93,221460.0,134.1561,134.6435,134.1269,134.429,221460.0
2023-05-18 12:20:00,137.94,138.34,137.86,138.25,176730.0,134.4388,134.8286,134.3608,134.7409,176730.0
2023-05-18 12:30:00,138.25,138.39,137.42,137.48,179952.0,134.7409,134.8774,133.932,133.9905,179952.0
2023-05-18 12:40:00,137.48,137.53,137.2,137.31,95490.0,133.9905,134.0392,133.7176,133.8248,95490.0
2023-05-18 12:50:00,137.31,137.32,136.91,136.98,95863.0,133.8248,133.8345,133.4349,133.5032,95863.0
2023-05-18 13:00:00,136.97,137.95,136.93,137.87,121390.0,133.4934,134.4485,133.4544,134.3706,121390.0
2023-05-18 13:10:00,137.87,137.87,137.46,137.47,103361.0,134.3706,134.3706,133.971,133.9807,103361.0
2023-05-18 13:20:00,137.47,137.55,137.19,137.19,72730.0,133.9807,134.0587,133.7078,133.7078,72730.0
2023-05-18 13:30:00,137.19,137.32,137.03,137.16,89213.0,133.7078,133.8345,133.5519,133.6786,89213.0
2023-05-18 13:40:00,137.16,137.16,136.93,137.09,137969.0,133.6786,133.6786,133.4544,133.6104,137969.0
2023-05-18 13:50:00,137.09,137.09,136.79,136.89,102773.0,133.6104,133.6104,133.318,133.4154,102773.0
2023-05-18 14:00:00,136.89,136.92,136.4,136.52,152562.0,133.4154,133.4447,132.9379,133.0548,152562.0
2023-05-18 14:10:00,136.54,136.93,136.33,136.82,102405.0,133.0743,133.4544,132.8697,133.3472,102405.0
2023-05-18 14:20:00,136.82,137.35,136.75,137.28,82188.0,133.3472,133.8638,133.279,133.7955,82188.0
2023-05-18 14:30:00,137.28,137.38,137.0,137.02,86373.0,133.7955,133.893,133.5226,133.5421,86373.0
2023-05-18 14:40:00,137.02,137.32,136.87,137.14,132738.0,133.5421,133.8345,133.3959,133.6591,132738.0
2023-05-18 14:50:00,137.14,137.27,136.89,136.9,92936.0,133.6591,133.7858,133.4154,133.4252,92936.0
2023-05-18 15:00:00,136.9,137.32,136.88,137.32,148461.0,133.4252,133.8345,133.4057,133.8345,148461.0
2023-05-18 15:10:00,137.31,137.48,137.15,137.44,249554.0,133.8248,133.9905,133.6688,133.9515,249554.0
2023-05-18 15:20:00,137.45,137.63,137.16,137.19,172165.0,133.9612,134.1367,133.6786,133.7078,172165.0
2023-05-18 15:30:00,137.2,137.52,137.19,137.43,217863.0,133.7176,134.0294,133.7078,133.9417,217863.0
2023-05-18 15:40:00,137.45,137.9,137.45,137.9,259357.0,133.9612,134.3998,133.9612,134.3998,259357.0
2023-05-18 15:50:00,137.9,138.33,137.9,138.2,600770.0,134.3998,134.8189,134.3998,134.6922,600770.0
2023-05-19 09:30:00,138.63,138.84,138.36,138.72,330841.0,135.1113,135.3159,134.8481,135.199,330841.0
2023-05-19 09:40:00,138.72,139.13,138.65,139.02,128061.0,135.199,135.5986,135.1308,135.4914,128061.0
2023-05-19 09:50:00,138.99,139.22,138.93,139.03,78812.0,135.4621,135.6863,135.4037,135.5011,78812.0
2023-05-19 10:00:00,139.04,139.15,138.88,139.09,146840.0,135.5109,135.6181,135.3549,135.5596,146840.0
2023-05-19 10:10:00,139.09,139.78,139.09,139.73,123154.0,135.5596,136.2321,135.5596,136.1834,123154.0
2023-05-19 10:20:00,139.73,139.94,139.44,139.5,86282.0,136.1834,136.388,135.9007,135.9592,86282.0
2023-05-19 10:30:00,139.5,139.52,139.15,139.2,58880.0,135.9592,135.9787,135.6181,135.6668,58880.0
2023-05-19 10:40:00,139.19,139.25,139.08,139.18,44139.0,135.6571,135.7155,135.5498,135.6473,44139.0
2023-05-19 10:50:00,139.18,139.35,139.18,139.35,34169.0,135.6473,135.813,135.6473,135.813,34169.0
2023-05-19 11:00:00,139.37,139.61,139.37,139.44,53222.0,135.8325,136.0664,135.8325,135.9007,53222.0
2023-05-19 11:10:00,139.43,139.92,139.36,139.86,103594.0,135.891,136.3685,135.8227,136.3101,103594.0
2023-05-19 11:20:00,139.87,140.1,139.74,139.77,67250.0,136.3198,136.544,136.1931,136.2223,67250.0
2023-05-19 11:30:00,139.77,139.83,139.55,139.59,97511.0,136.2223,136.2808,136.0079,136.0469,97511.0
2023-05-19 11:40:00,139.59,139.93,139.55,139.86,50403.0,136.0469,136.3783,136.0079,136.3101,50403.0
2023-05-19 11:50:00,139.86,140.02,139.71,139.87,56518.0,136.3101,136.466,136.1639,136.3198,56518.0
2023-05-19 12:00:00,139.86,140.15,139.8,140.03,46286.0,136.3101,136.5927,136.2516,136.4757,46286.0
2023-05-19 12:10:00,140.04,140.05,139.66,139.81,38780.0,136.4855,136.4952,136.1151,136.2613,38780.0
2023-05-19 12:20:00,139.8,139.88,139.69,139.72,40318.0,136.2516,136.3295,136.1444,136.1736,40318.0
2023-05-19 12:30:00,139.72,139.72,139.43,139.5,46572.0,136.1736,136.1736,135.891,135.9592,46572.0
2023-05-19 12:40:00,139.48,139.51,139.4,139.49,54978.0,135.9397,135.9689,135.8617,135.9494,54978.0
2023-05-19 12:50:00,139.5,139.5,139.37,139.41,64149.0,135.9592,135.9592,135.8325,135.8715,64149.0
2023-05-19 13:00:00,139.41,139.49,139.37,139.41,81587.0,135.8715,135.9494,135.8325,135.8715,81587.0
2023-05-19 13:10:00,139.41,139.41,139.12,139.28,44858.0,135.8715,135.8715,135.5888,135.7448,44858.0
2023-05-19 13:20:00,139.28,139.29,138.95,138.98,84743.0,135.7448,135.7545,135.4231,135.4524,84743.0
2023-05-19 13:30:00,138.98,139.05,138.59,138.61,110614.0,135.4524,135.5206,135.0723,135.0918,110614.0
2023-05-19 13:40:00,138.61,138.62,138.29,138.49,79719.0,135.0918,135.1015,134.7799,134.9748,79719.0
2023-05-19 13:50:00,138.48,138.56,138.34,138.38,69476.0,134.9651,135.043,134.8286,134.8676,69476.0
2023-05-19 14:00:00,138.38,138.64,138.37,138.5,43735.0,134.8676,135.121,134.8579,134.9846,43735.0
2023-05-19 14:10:00,138.5,138.5,138.29,138.5,49247.0,134.9846,134.9846,134.7799,134.9846,49247.0
2023-05-19 14:20:00,138.5,138.53,138.16,138.2,78626.0,134.9846,135.0138,134.6532,134.6922,78626.0
2023-05-19 14:30:00,138.2,138.37,138.08,138.13,114104.0,134.6922,134.8579,134.5752,134.624,114104.0
2023-05-19 14:40:00,138.13,138.34,138.02,138.22,66701.0,134.624,134.8286,134.5168,134.7117,66701.0
2023-05-19 14:50:00,138.23,138.41,138.15,138.35,53716.0,134.7214,134.8969,134.6435,134.8384,53716.0
2023-05-19 15:00:00,138.36,138.4,138.21,138.29,48203.0,134.8481,134.8871,134.7019,134.7799,48203.0
2023-05-19 15:10:00,138.28,138.47,138.28,138.46,73408.0,134.7702,134.9553,134.7702,134.9456,73408.0
2023-05-19 15:20:00,138.47,138.59,138.43,138.52,71616.0,134.9553,135.0723,134.9163,135.0041,71616.0
2023-05-19 15:30:00,138.52,138.95,138.51,138.94,130222.0,135.0041,135.4231,134.9943,135.4134,130222.0
2023-05-19 15:40:00,138.96,139.03,138.82,138.91,90863.0,135.4329,135.5011,135.2964,135.3842,90863.0
2023-05-19 15:50:00,138.9,139.17,138.88,139.02,372419.0,135.3744,135.6376,135.3549,135.4914,372419.0
2023-05-22 09:30:00,139.84,140.01,139.6,139.89,114508.0,136.2906,136.4562,136.0567,136.3393,114508.0
2023-05-22 09:40:00,139.89,139.93,139.22,139.26,41535.0,136.3393,136.3783,135.6863,135.7253,41535.0
2023-05-22 09:50:00,139.25,139.25,138.87,139.1,39255.0,135.7155,135.7155,135.3452,135.5693,39255.0
2023-05-22 10:00:00,139.09,139.28,138.51,138.65,78464.0,135.5596,135.7448,134.9943,135.1308,78464.0
2023-05-22 10:10:00,138.64,138.97,138.64,138.9,57781.0,135.121,135.4426,135.121,135.3744,57781.0
2023-05-22 10:20:00,138.93,138.99,138.71,138.72,61747.0,135.4037,135.4621,135.1892,135.199,61747.0
2023-05-22 10:30:00,138.72,138.78,138.27,138.33,65172.0,135.199,135.2575,134.7604,134.8189,65172.0
2023-05-22 10:40:00,138.32,138.38,138.16,138.24,76767.0,134.8091,134.8676,134.6532,134.7312,76767.0
2023-05-22 10:50:00,138.23,138.26,138.02,138.16,71845.0,134.7214,134.7507,134.5168,134.6532,71845.0
2023-05-22 11:00:00,138.18,138.39,138.13,138.23,60833.0,134.6727,134.8774,134.624,134.7214,60833.0
2023-05-22 11:10:00,138.25,138.26,138.06,138.13,43379.0,134.7409,134.7507,134.5557,134.624,43379.0
2023-05-22 11:20:00,138.13,138.19,137.73,137.73,48496.0,134.624,134.6824,134.2341,134.2341,48496.0
2023-05-22 11:30:00,137.74,137.89,137.7,137.8,81404.0,134.2439,134.3901,134.2049,134.3023,81404.0
2023-05-22 11:40:00,137.79,137.86,137.64,137.72,49866.0,134.2926,134.3608,134.1464,134.2244,49866.0
2023-05-22 11:50:00,137.72,138.03,137.72,137.92,50131.0,134.2244,134.5265,134.2244,134.4193,50131.0
2023-05-22 12:00:00,137.92,137.93,137.74,137.76,30885.0,134.4193,134.429,134.2439,134.2634,30885.0
2023-05-22 12:10:00,137.77,137.93,137.73,137.81,32003.0,134.2731,134.429,134.2341,134.3121,32003.0
2023-05-22 12:20:00,137.81,137.82,137.59,137.71,34685.0,134.3121,134.3218,134.0977,134.2146,34685.0
2023-05-22 12:30:00,137.73,137.76,137.62,137.62,31899.0,134.2341,134.2634,134.1269,134.1269,31899.0
2023-05-22 12:40:00,137.63,137.66,137.47,137.5,46541.0,134.1367,134.1659,133.9807,134.01,46541.0
2023-05-22 12:50:00,137.52,137.58,137.27,137.31,76173.0,134.0294,134.0879,133.7858,133.8248,76173.0
2023-05-22 13:00:00,137.3,137.34,137.0,137.09,86621.0,133.815,133.854,133.5226,133.6104,86621.0
2023-05-22 13:10:00,137.09,137.13,136.93,136.95,72698.0,133.6104,133.6493,133.4544,133.4739,72698.0
2023-05-22 13:20:00,136.95,140.95,136.95,140.62,1095882.0,133.4739,137.3724,133.4739,137.0508,1095882.0
2023-05-22 13:30:00,140.64,140.97,139.68,140.91,418461.0,137.0703,137.3919,136.1346,137.3334,418461.0
2023-05-22 13:40:00,140.75,140.86,140.12,140.24,274759.0,137.1775,137.2847,136.5635,136.6804,274759.0
2023-05-22 13:50:00,140.24,140.58,140.06,140.13,194102.0,136.6804,137.0118,136.505,136.5732,194102.0
2023-05-22 14:00:00,140.12,140.24,140.0,140.12,85484.0,136.5635,136.6804,136.4465,136.5635,85484.0
2023-05-22 14:10:00,140.1,140.66,139.97,140.66,138354.0,136.544,137.0897,136.4173,137.0897,138354.0
2023-05-22 14:20:00,140.66,140.87,140.39,140.77,144913.0,137.0897,137.2944,136.8266,137.197,144913.0
2023-05-22 14:30:00,140.77,141.38,140.77,141.32,119612.0,137.197,137.7915,137.197,137.733,119612.0
2023-05-22 14:40:00,141.34,141.56,141.25,141.55,110553.0,137.7525,137.9669,137.6648,137.9572,110553.0
2023-05-22 14:50:00,141.54,141.82,141.37,141.74,209987.0,137.9474,138.2203,137.7817,138.1423,209987.0
2023-05-22 15:00:00,141.73,141.96,141.61,141.83,99453.0,138.1326,138.3567,138.0156,138.23,99453.0
2023-05-22 15:10:00,141.82,142.07,141.81,142.06,132375.0,138.2203,138.464,138.2106,138.4542,132375.0
2023-05-22 15:20:00,142.05,142.17,141.57,141.63,199628.0,138.4445,138.5614,137.9766,138.0351,199628.0
2023-05-22 15:30:00,141.63,141.74,141.28,141.4,167423.0,138.0351,138.1423,137.694,137.811,167423.0
2023-05-22 15:40:00,141.4,141.62,141.23,141.46,211004.0,137.811,138.0254,137.6453,137.8694,211004.0
2023-05-22 15:50:00,141.47,141.68,141.31,141.61,532338.0,137.8792,138.0839,137.7232,138.0156,532338.0
2023-05-23 09:30:00,140.94,141.77,140.72,141.45,125708.0,137.3626,138.1716,137.1482,137.8597,125708.0
2023-05-23 09:40:00,141.46,141.65,140.97,140.97,70477.0,137.8694,138.0546,137.3919,137.3919,70477.0
2023-05-23 09:50:00,140.97,141.0,140.31,140.65,63186.0,137.3919,137.4211,136.7486,137.08,63186.0
2023-05-23 10:00:00,140.66,141.12,140.65,141.0,53967.0,137.0897,137.5381,137.08,137.4211,53967.0
2023-05-23 10:10:00,141.02,141.06,140.78,140.85,85439.0,137.4406,137.4796,137.2067,137.2749,85439.0
2023-05-23 10:20:00,140.89,140.91,140.7,140.76,65001.0,137.3139,137.3334,137.1287,137.1872,65001.0
2023-05-23 10:30:00,140.77,140.82,140.63,140.68,75418.0,137.197,137.2457,137.0605,137.1092,75418.0
2023-05-23 10:40:00,140.66,140.87,140.66,140.86,40380.0,137.0897,137.2944,137.0897,137.2847,40380.0
2023-05-23 10:50:00,140.87,140.94,140.68,140.92,44718.0,137.2944,137.3626,137.1092,137.3431,44718.0
2023-05-23 11:00:00,140.92,141.09,140.91,141.02,35909.0,137.3431,137.5088,137.3334,137.4406,35909.0
2023-05-23 11:10:00,141.0,141.13,140.53,140.63,100187.0,137.4211,137.5478,136.963,137.0605,100187.0
2023-05-23 11:20:00,140.68,140.98,140.68,140.94,29727.0,137.1092,137.4016,137.1092,137.3626,29727.0
2023-05-23 11:30:00,140.96,141.07,140.93,141.02,35172.0,137.3821,137.4893,137.3529,137.4406,35172.0
2023-05-23 11:40:00,141.02,141.22,141.0,141.19,37750.0,137.4406,137.6355,137.4211,137.6063,37750.0
2023-05-23 11:50:00,141.2,141.47,141.2,141.21,51138.0,137.616,137.8792,137.616,137.6258,51138.0
2023-05-23 12:00:00,141.23,141.27,140.97,141.18,46242.0,137.6453,137.6843,137.3919,137.5965,46242.0
2023-05-23 12:10:00,141.17,141.18,140.94,140.94,23152.0,137.5868,137.5965,137.3626,137.3626,23152.0
2023-05-23 12:20:00,140.95,141.06,140.91,141.06,28068.0,137.3724,137.4796,137.3334,137.4796,28068.0
2023-05-23 12:30:00,141.08,141.21,141.0,141.06,27060.0,137.4991,137.6258,137.4211,137.4796,27060.0
2023-05-23 12:40:00,141.06,141.1,141.0,141.06,19943.0,137.4796,137.5186,137.4211,137.4796,19943.0
2023-05-23 12:50:00,141.04,141.1,140.98,141.03,28004.0,137.4601,137.5186,137.4016,137.4504,28004.0
2023-05-23 13:00:00,141.05,141.15,140.88,141.13,103071.0,137.4698,137.5673,137.3042,137.5478,103071.0
2023-05-23 13:10:00,141.14,141.25,140.99,141.17,70151.0,137.5576,137.6648,137.4114,137.5868,70151.0
2023-05-23 13:20:00,141.18,141.4,141.1,141.11,40091.0,137.5965,137.811,137.5186,137.5283,40091.0
2023-05-23 13:30:00,141.1,141.19,140.99,141.16,42648.0,137.5186,137.6063,137.4114,137.5771,42648.0
2023-05-23 13:40:00,141.16,141.65,141.16,141.62,48008.0,137.5771,138.0546,137.5771,138.0254,48008.0
2023-05-23 13:50:00,141.63,141.64,141.39,141.44,32344.0,138.0351,138.0449,137.8012,137.8499,32344.0
2023-05-23 14:00:00,141.45,141.49,141.35,141.38,33996.0,137.8597,137.8987,137.7622,137.7915,33996.0
2023-05-23 14:10:00,141.39,141.54,141.26,141.33,61130.0,137.8012,137.9474,137.6745,137.7427,61130.0
2023-05-23 14:20:00,141.34,141.37,141.09,141.21,44965.0,137.7525,137.7817,137.5088,137.6258,44965.0
2023-05-23 14:30:00,141.22,141.34,141.18,141.22,66466.0,137.6355,137.7525,137.5965,137.6355,66466.0
2023-05-23 14:40:00,141.23,141.24,141.03,141.2,45338.0,137.6453,137.655,137.4504,137.616,45338.0
2023-05-23 14:50:00,141.19,141.34,141.19,141.28,36287.0,137.6063,137.7525,137.6063,137.694,36287.0
2023-05-23 15:00:00,141.28,141.28,141.11,141.25,38701.0,137.694,137.694,137.5283,137.6648,38701.0
2023-05-23 15:10:00,141.26,141.34,141.05,141.11,51963.0,137.6745,137.7525,137.4698,137.5283,51963.0
2023-05-23 15:20:00,141.11,141.21,141.08,141.19,60792.0,137.5283,137.6258,137.4991,137.6063,60792.0
2023-05-23 15:30:00,141.18,141.37,141.04,141.17,84686.0,137.5965,137.7817,137.4601,137.5868,84686.0
2023-05-23 15:40:00,141.17,141.43,141.07,141.41,71609.0,137.5868,137.8402,137.4893,137.8207,71609.0
2023-05-23 15:50:00,141.39,141.52,141.17,141.39,292007.0,137.8012,137.9279,137.5868,137.8012,292007.0
2023-05-24 09:30:00,141.4,141.67,141.03,141.17,137445.0,137.811,138.0741,137.4504,137.5868,137445.0
2023-05-24 09:40:00,141.1,141.11,140.61,140.63,32458.0,137.5186,137.5283,137.041,137.0605,32458.0
2023-05-24 09:50:00,140.62,140.72,140.5,140.55,50263.0,137.0508,137.1482,136.9338,136.9825,50263.0
2023-05-24 10:00:00,140.55,140.9,140.55,140.86,32170.0,136.9825,137.3237,136.9825,137.2847,32170.0
2023-05-24 10:10:00,140.89,140.94,140.7,140.74,36112.0,137.3139,137.3626,137.1287,137.1677,36112.0
2023-05-24 10:20:00,140.75,140.97,140.56,140.87,93158.0,137.1775,137.3919,136.9923,137.2944,93158.0
2023-05-24 10:30:00,140.89,140.92,140.53,140.59,47349.0,137.3139,137.3431,136.963,137.0215,47349.0
2023-05-24 10:40:00,140.57,140.87,140.51,140.83,27353.0,137.002,137.2944,136.9436,137.2554,27353.0
2023-05-24 10:50:00,140.84,140.99,140.77,140.96,37457.0,137.2652,137.4114,137.197,137.3821,37457.0
2023-05-24 11:00:00,140.97,140.97,140.82,140.85,29479.0,137.3919,137.3919,137.2457,137.2749,29479.0
2023-05-24 11:10:00,140.84,140.92,140.73,140.79,49446.0,137.2652,137.3431,137.158,137.2164,49446.0
2023-05-24 11:20:00,140.78,140.83,140.54,140.64,132771.0,137.2067,137.2554,136.9728,137.0703,132771.0
2023-05-24 11:30:00,140.65,140.85,140.58,140.85,30663.0,137.08,137.2749,137.0118,137.2749,30663.0
2023-05-24 11:40:00,140.85,140.91,140.74,140.91,34788.0,137.2749,137.3334,137.1677,137.3334,34788.0
2023-05-24 11:50:00,140.94,140.97,140.74,140.84,24615.0,137.3626,137.3919,137.1677,137.2652,24615.0
2023-05-24 12:00:00,140.87,141.09,140.87,141.04,23148.0,137.2944,137.5088,137.2944,137.4601,23148.0
2023-05-24 12:10:00,141.05,141.12,140.93,140.93,27253.0,137.4698,137.5381,137.3529,137.3529,27253.0
2023-05-24 12:20:00,140.94,140.99,140.79,140.81,18930.0,137.3626,137.4114,137.2164,137.2359,18930.0
2023-05-24 12:30:00,140.83,140.93,140.73,140.74,43718.0,137.2554,137.3529,137.158,137.1677,43718.0
2023-05-24 12:40:00,140.75,140.76,140.49,140.53,34692.0,137.1775,137.1872,136.9241,136.963,34692.0
2023-05-24 12:50:00,140.54,140.61,140.38,140.41,16716.0,136.9728,137.041,136.8169,136.8461,16716.0
2023-05-24 13:00:00,140.42,140.49,140.34,140.46,37161.0,136.8558,136.9241,136.7779,136.8948,37161.0
2023-05-24 13:10:00,140.46,140.47,140.34,140.38,32135.0,136.8948,136.9046,136.7779,136.8169,32135.0
2023-05-24 13:20:00,140.38,140.5,140.36,140.36,26151.0,136.8169,136.9338,136.7974,136.7974,26151.0
2023-05-24 13:30:00,140.37,140.69,140.35,140.62,68564.0,136.8071,137.119,136.7876,137.0508,68564.0
2023-05-24 13:40:00,140.63,140.69,140.47,140.47,34414.0,137.0605,137.119,136.9046,136.9046,34414.0
2023-05-24 13:50:00,140.47,140.63,140.44,140.52,32972.0,136.9046,137.0605,136.8753,136.9533,32972.0
2023-05-24 14:00:00,140.53,140.57,140.37,140.43,32432.0,136.963,137.002,136.8071,136.8656,32432.0
2023-05-24 14:10:00,140.41,140.53,140.34,140.51,30905.0,136.8461,136.963,136.7779,136.9436,30905.0
2023-05-24 14:20:00,140.53,140.58,140.42,140.42,33067.0,136.963,137.0118,136.8558,136.8558,33067.0
2023-05-24 14:30:00,140.44,140.51,140.36,140.48,37421.0,136.8753,136.9436,136.7974,136.9143,37421.0
2023-05-24 14:40:00,140.48,140.55,140.43,140.48,42583.0,136.9143,136.9825,136.8656,136.9143,42583.0
2023-05-24 14:50:00,140.48,140.5,140.38,140.46,32218.0,136.9143,136.9338,136.8169,136.8948,32218.0
2023-05-24 15:00:00,140.46,140.51,140.38,140.48,31667.0,136.8948,136.9436,136.8169,136.9143,31667.0
2023-05-24 15:10:00,140.49,140.59,140.38,140.56,63277.0,136.9241,137.0215,136.8169,136.9923,63277.0
2023-05-24 15:20:00,140.58,140.72,140.48,140.52,161065.0,137.0118,137.1482,136.9143,136.9533,161065.0
2023-05-24 15:30:00,140.53,140.65,140.36,140.44,122676.0,136.963,137.08,136.7974,136.8753,122676.0
2023-05-24 15:40:00,140.44,140.49,140.3,140.36,147404.0,136.8753,136.9241,136.7389,136.7974,147404.0
2023-05-24 15:50:00,140.35,140.35,139.89,140.01,285395.0,136.7876,136.7876,136.3393,136.4562,285395.0
2023-05-25 09:30:00,136.42,136.9,134.92,135.71,552177.0,132.9574,133.4252,131.4954,132.2654,552177.0
2023-05-25 09:40:00,135.73,136.68,135.64,135.96,400604.0,132.2849,133.2108,132.1972,132.509,400604.0
2023-05-25 09:50:00,135.95,136.61,135.64,136.49,184529.0,132.4993,133.1425,132.1972,133.0256,184529.0
2023-05-25 10:00:00,136.5,137.13,136.49,137.01,160158.0,133.0353,133.6493,133.0256,133.5324,160158.0
2023-05-25 10:10:00,137.0,137.18,136.5,136.5,82368.0,133.5226,133.6981,133.0353,133.0353,82368.0
2023-05-25 10:20:00,136.54,136.56,135.87,135.94,118181.0,133.0743,133.0938,132.4213,132.4895,118181.0
2023-05-25 10:30:00,135.99,136.53,135.94,136.38,81787.0,132.5383,133.0646,132.4895,132.9184,81787.0
2023-05-25 10:40:00,136.39,136.69,136.26,136.26,47106.0,132.9281,133.2205,132.8014,132.8014,47106.0
2023-05-25 10:50:00,136.27,136.33,135.91,136.09,122495.0,132.8112,132.8697,132.4603,132.6357,122495.0
2023-05-25 11:00:00,136.09,136.57,136.06,136.32,106428.0,132.6357,133.1036,132.6065,132.8599,106428.0
2023-05-25 11:10:00,136.33,136.53,136.32,136.39,67025.0,132.8697,133.0646,132.8599,132.9281,67025.0
2023-05-25 11:20:00,136.4,136.69,136.33,136.47,83745.0,132.9379,133.2205,132.8697,133.0061,83745.0
2023-05-25 11:30:00,136.45,136.56,136.39,136.45,59427.0,132.9866,133.0938,132.9281,132.9866,59427.0
2023-05-25 11:40:00,136.44,136.56,136.37,136.54,72288.0,132.9769,133.0938,132.9086,133.0743,72288.0
2023-05-25 11:50:00,136.56,136.56,136.13,136.15,115801.0,133.0938,133.0938,132.6747,132.6942,115801.0
2023-05-25 12:00:00,136.18,136.29,136.13,136.26,65781.0,132.7235,132.8307,132.6747,132.8014,65781.0
2023-05-25 12:10:00,136.27,136.45,136.26,136.37,55515.0,132.8112,132.9866,132.8014,132.9086,55515.0
2023-05-25 12:20:00,136.37,136.69,136.1,136.41,112668.0,132.9086,133.2205,132.6455,132.9476,112668.0
2023-05-25 12:30:00,136.43,136.58,136.29,136.57,47842.0,132.9671,133.1133,132.8307,133.1036,47842.0
2023-05-25 12:40:00,136.59,136.81,136.59,136.65,31544.0,133.1231,133.3375,133.1231,133.1815,31544.0
2023-05-25 12:50:00,136.64,136.75,136.57,136.59,33492.0,133.1718,133.279,133.1036,133.1231,33492.0
2023-05-25 13:00:00,136.59,137.1,136.59,137.09,53130.0,133.1231,133.6201,133.1231,133.6104,53130.0
2023-05-25 13:10:00,137.07,137.3,136.7,136.7,61457.0,133.5909,133.815,133.2303,133.2303,61457.0
2023-05-25 13:20:00,136.72,136.79,136.49,136.49,96915.0,133.2498,133.318,133.0256,133.0256,96915.0
2023-05-25 13:30:00,136.5,136.68,136.43,136.58,77117.0,133.0353,133.2108,132.9671,133.1133,77117.0
2023-05-25 13:40:00,136.58,136.65,136.49,136.53,52022.0,133.1133,133.1815,133.0256,133.0646,52022.0
2023-05-25 13:50:00,136.56,136.62,136.4,136.6,67852.0,133.0938,133.1523,132.9379,133.1328,67852.0
2023-05-25 14:00:00,136.6,136.76,136.4,136.44,146313.0,133.1328,133.2887,132.9379,132.9769,146313.0
2023-05-25 14:10:00,136.44,136.49,136.2,136.34,230880.0,132.9769,133.0256,132.7429,132.8794,230880.0
2023-05-25 14:20:00,136.34,136.43,136.24,136.36,55405.0,132.8794,132.9671,132.7819,132.8989,55405.0
2023-05-25 14:30:00,136.37,136.38,135.96,136.03,95102.0,132.9086,132.9184,132.509,132.5773,95102.0
2023-05-25 14:40:00,136.02,136.09,135.72,135.76,96115.0,132.5675,132.6357,132.2751,132.3141,96115.0
2023-05-25 14:50:00,135.76,135.99,135.72,135.95,70636.0,132.3141,132.5383,132.2751,132.4993,70636.0
2023-05-25 15:00:00,135.96,136.17,135.93,136.1,73482.0,132.509,132.7137,132.4798,132.6455,73482.0
2023-05-25 15:10:00,136.09,136.22,135.95,136.15,82092.0,132.6357,132.7624,132.4993,132.6942,82092.0
2023-05-25 15:20:00,136.14,136.32,136.11,136.27,123938.0,132.6845,132.8599,132.6552,132.8112,123938.0
2023-05-25 15:30:00,136.27,136.28,135.96,136.02,175262.0,132.8112,132.8209,132.509,132.5675,175262.0
2023-05-25 15:40:00,136.02,136.22,135.92,136.06,202604.0,132.5675,132.7624,132.4701,132.6065,202604.0
2023-05-25 15:50:00,136.04,136.18,135.56,135.75,561344.0,132.587,132.7235,132.1192,132.3044,561344.0
2023-05-26 09:30:00,135.04,135.65,134.1,135.11,169643.0,131.6124,132.2069,130.6963,131.6806,169643.0
2023-05-26 09:40:00,135.12,136.18,135.06,135.65,97579.0,131.6904,132.7235,131.6319,132.2069,97579.0
2023-05-26 09:50:00,135.58,135.86,135.5,135.71,84207.0,132.1387,132.4116,132.0607,132.2654,84207.0
2023-05-26 10:00:00,135.67,136.42,135.61,136.4,103440.0,132.2264,132.9574,132.1679,132.9379,103440.0
2023-05-26 10:10:00,136.4,136.48,135.92,135.93,103833.0,132.9379,133.0158,132.4701,132.4798,103833.0
2023-05-26 10:20:00,135.95,135.97,135.61,135.68,106594.0,132.4993,132.5188,132.1679,132.2361,106594.0
2023-05-26 10:30:00,135.69,135.75,135.2,135.34,137188.0,132.2459,132.3044,131.7683,131.9048,137188.0
2023-05-26 10:40:00,135.34,135.53,135.1,135.12,169179.0,131.9048,132.09,131.6709,131.6904,169179.0
2023-05-26 10:50:00,135.15,135.17,134.89,135.03,97615.0,131.7196,131.7391,131.4662,131.6026,97615.0
2023-05-26 11:00:00,135.03,135.09,134.6,134.87,157253.0,131.6026,131.6611,131.1836,131.4467,157253.0
2023-05-26 11:10:00,134.82,134.93,134.46,134.55,107547.0,131.398,131.5052,131.0471,131.1348,107547.0
2023-05-26 11:20:00,134.55,134.59,134.16,134.44,101994.0,131.1348,131.1738,130.7547,131.0276,101994.0
2023-05-26 11:30:00,134.44,134.6,134.24,134.29,160461.0,131.0276,131.1836,130.8327,130.8814,160461.0
2023-05-26 11:40:00,134.25,134.99,134.14,134.98,58467.0,130.8424,131.5637,130.7352,131.5539,58467.0
2023-05-26 11:50:00,134.99,135.16,134.64,134.72,63237.0,131.5637,131.7293,131.2225,131.3005,63237.0
2023-05-26 12:00:00,134.71,135.01,134.6,134.91,57279.0,131.2908,131.5832,131.1836,131.4857,57279.0
2023-05-26 12:10:00,134.9,135.39,134.9,135.21,69003.0,131.4759,131.9535,131.4759,131.7781,69003.0
2023-05-26 12:20:00,135.22,135.28,134.95,135.17,66490.0,131.7878,131.8463,131.5247,131.7391,66490.0
2023-05-26 12:30:00,135.18,135.2,134.87,134.99,49632.0,131.7488,131.7683,131.4467,131.5637,49632.0
2023-05-26 12:40:00,134.99,135.09,134.88,135.09,59902.0,131.5637,131.6611,131.4565,131.6611,59902.0
2023-05-26 12:50:00,135.07,135.31,134.95,134.99,52943.0,131.6416,131.8755,131.5247,131.5637,52943.0
2023-05-26 13:00:00,134.97,135.05,134.83,134.98,107866.0,131.5442,131.6221,131.4077,131.5539,107866.0
2023-05-26 13:10:00,134.98,135.03,134.84,134.9,63906.0,131.5539,131.6026,131.4175,131.4759,63906.0
2023-05-26 13:20:00,134.91,135.21,134.9,135.15,73782.0,131.4857,131.7781,131.4759,131.7196,73782.0
2023-05-26 13:30:00,135.12,135.19,134.79,134.89,52596.0,131.6904,131.7586,131.3687,131.4662,52596.0
2023-05-26 13:40:00,134.89,134.9,134.67,134.77,59617.0,131.4662,131.4759,131.2518,131.3492,59617.0
2023-05-26 13:50:00,134.77,134.77,134.57,134.67,50646.0,131.3492,131.3492,131.1543,131.2518,50646.0
2023-05-26 14:00:00,134.67,134.69,134.49,134.63,48349.0,131.2518,131.2713,131.0764,131.2128,48349.0
2023-05-26 14:10:00,134.63,134.77,134.62,134.76,44493.0,131.2128,131.3492,131.2031,131.3395,44493.0
2023-05-26 14:20:00,134.77,134.96,134.76,134.9,40886.0,131.3492,131.5344,131.3395,131.4759,40886.0
2023-05-26 14:30:00,134.91,134.95,134.81,134.9,39255.0,131.4857,131.5247,131.3882,131.4759,39255.0
2023-05-26 14:40:00,134.9,134.98,134.78,134.78,58669.0,131.4759,131.5539,131.359,131.359,58669.0
2023-05-26 14:50:00,134.78,134.84,134.67,134.69,64167.0,131.359,131.4175,131.2518,131.2713,64167.0
2023-05-26 15:00:00,134.71,134.97,134.69,134.69,125305.0,131.2908,131.5442,131.2713,131.2713,125305.0
2023-05-26 15:10:00,134.72,134.91,134.65,134.78,97687.0,131.3005,131.4857,131.2323,131.359,97687.0
2023-05-26 15:20:00,134.77,135.08,134.68,135.04,195055.0,131.3492,131.6514,131.2615,131.6124,195055.0
2023-05-26 15:30:00,135.02,135.41,135.01,135.2,260122.0,131.5929,131.973,131.5832,131.7683,260122.0
2023-05-26 15:40:00,135.19,135.48,135.16,135.24,308364.0,131.7586,132.0412,131.7293,131.8073,308364.0
2023-05-26 15:50:00,135.23,135.4,135.06,135.11,501076.0,131.7976,131.9633,131.6319,131.6806,501076.0
2023-05-30 09:30:00,134.32,134.61,133.79,133.95,166008.0,130.9107,131.1933,130.3941,130.5501,166008.0
2023-05-30 09:40:00,133.98,134.57,133.71,134.25,187064.0,130.5793,131.1543,130.3162,130.8424,187064.0
2023-05-30 09:50:00,134.24,134.73,134.24,134.41,142415.0,130.8327,131.3103,130.8327,130.9984,142415.0
2023-05-30 10:00:00,134.41,134.79,134.13,134.3,187402.0,130.9984,131.3687,130.7255,130.8912,187402.0
2023-05-30 10:10:00,134.29,134.9,134.26,134.85,144485.0,130.8814,131.4759,130.8522,131.4272,144485.0
2023-05-30 10:20:00,134.85,134.85,134.25,134.63,98328.0,131.4272,131.4272,130.8424,131.2128,98328.0
2023-05-30 10:30:00,134.63,134.76,134.57,134.71,73389.0,131.2128,131.3395,131.1543,131.2908,73389.0
2023-05-30 10:40:00,134.7,134.73,134.46,134.56,64201.0,131.281,131.3103,131.0471,131.1446,64201.0
2023-05-30 10:50:00,134.54,134.87,134.49,134.81,75253.0,131.1251,131.4467,131.0764,131.3882,75253.0
2023-05-30 11:00:00,134.81,135.22,134.69,135.22,106038.0,131.3882,131.7878,131.2713,131.7878,106038.0
2023-05-30 11:10:00,135.22,135.35,135.09,135.09,112422.0,131.7878,131.9145,131.6611,131.6611,112422.0
2023-05-30 11:20:00,135.09,135.18,134.99,135.08,55559.0,131.6611,131.7488,131.5637,131.6514,55559.0
2023-05-30 11:30:00,135.06,135.45,135.04,135.42,52429.0,131.6319,132.012,131.6124,131.9827,52429.0
2023-05-30 11:40:00,135.44,135.56,135.43,135.54,36760.0,132.0022,132.1192,131.9925,132.0997,36760.0
2023-05-30 11:50:00,135.56,135.64,135.3,135.38,42038.0,132.1192,132.1972,131.8658,131.9438,42038.0
2023-05-30 12:00:00,135.39,135.4,135.27,135.3,33498.0,131.9535,131.9633,131.8366,131.8658,33498.0
2023-05-30 12:10:00,135.3,135.43,135.14,135.43,50500.0,131.8658,131.9925,131.7099,131.9925,50500.0
2023-05-30 12:20:00,135.43,135.52,135.34,135.48,40149.0,131.9925,132.0802,131.9048,132.0412,40149.0
2023-05-30 12:30:00,135.5,135.6,135.38,135.43,58867.0,132.0607,132.1582,131.9438,131.9925,58867.0
2023-05-30 12:40:00,135.44,135.72,135.38,135.66,36863.0,132.0022,132.2751,131.9438,132.2167,36863.0
2023-05-30 12:50:00,135.65,135.79,135.55,135.6,35740.0,132.2069,132.3434,132.1094,132.1582,35740.0
2023-05-30 13:00:00,135.6,135.66,135.4,135.47,45133.0,132.1582,132.2167,131.9633,132.0315,45133.0
2023-05-30 13:10:00,135.46,135.69,135.38,135.69,40701.0,132.0217,132.2459,131.9438,132.2459,40701.0
2023-05-30 13:20:00,135.69,135.73,135.54,135.6,61270.0,132.2459,132.2849,132.0997,132.1582,61270.0
2023-05-30 13:30:00,135.6,135.73,135.43,135.57,89444.0,132.1582,132.2849,131.9925,132.1289,89444.0
2023-05-30 13:40:00,135.58,135.61,135.34,135.44,60778.0,132.1387,132.1679,131.9048,132.0022,60778.0
2023-05-30 13:50:00,135.43,135.45,135.23,135.41,28336.0,131.9925,132.012,131.7976,131.973,28336.0
2023-05-30 14:00:00,135.42,135.54,135.31,135.33,47648.0,131.9827,132.0997,131.8755,131.895,47648.0
2023-05-30 14:10:00,135.33,135.37,135.14,135.33,36563.0,131.895,131.934,131.7099,131.895,36563.0
2023-05-30 14:20:00,135.33,135.42,135.2,135.33,80046.0,131.895,131.9827,131.7683,131.895,80046.0
2023-05-30 14:30:00,135.33,135.34,135.21,135.25,91698.0,131.895,131.9048,131.7781,131.8171,91698.0
2023-05-30 14:40:00,135.25,135.39,135.15,135.19,47478.0,131.8171,131.9535,131.7196,131.7586,47478.0
2023-05-30 14:50:00,135.2,135.35,135.13,135.15,35617.0,131.7683,131.9145,131.7001,131.7196,35617.0
2023-05-30 15:00:00,135.13,135.18,135.0,135.09,35154.0,131.7001,131.7488,131.5734,131.6611,35154.0
2023-05-30 15:10:00,135.1,135.24,135.04,135.2,51695.0,131.6709,131.8073,131.6124,131.7683,51695.0
2023-05-30 15:20:00,135.21,135.21,135.01,135.05,114843.0,131.7781,131.7781,131.5832,131.6221,114843.0
2023-05-30 15:30:00,135.03,135.17,135.03,135.11,82414.0,131.6026,131.7391,131.6026,131.6806,82414.0
2023-05-30 15:40:00,135.11,135.32,135.09,135.31,109295.0,131.6806,131.8853,131.6611,131.8755,109295.0
2023-05-30 15:50:00,135.29,135.29,135.01,135.18,468924.0,131.856,131.856,131.5832,131.7488,468924.0
2023-05-31 09:30:00,136.18,137.14,135.32,137.09,184846.0,132.7235,133.6591,131.8853,133.6104,184846.0
2023-05-31 09:40:00,137.08,137.43,136.82,137.06,145055.0,133.6006,133.9417,133.3472,133.5811,145055.0
2023-05-31 09:50:00,137.08,137.71,137.02,137.55,123965.0,133.6006,134.2146,133.5421,134.0587,123965.0
2023-05-31 10:00:00,137.51,137.54,136.87,137.09,96855.0,134.0197,134.0489,133.3959,133.6104,96855.0
2023-05-31 10:10:00,137.08,137.32,136.92,137.26,66457.0,133.6006,133.8345,133.4447,133.776,66457.0
2023-05-31 10:20:00,137.18,137.25,137.01,137.15,102483.0,133.6981,133.7663,133.5324,133.6688,102483.0
2023-05-31 10:30:00,137.15,137.39,137.13,137.31,71564.0,133.6688,133.9027,133.6493,133.8248,71564.0
2023-05-31 10:40:00,137.3,137.39,137.05,137.09,64515.0,133.815,133.9027,133.5714,133.6104,64515.0
2023-05-31 10:50:00,137.09,137.43,136.95,137.41,64912.0,133.6104,133.9417,133.4739,133.9222,64912.0
2023-05-31 11:00:00,137.41,137.97,137.31,137.96,64849.0,133.9222,134.468,133.8248,134.4583,64849.0
2023-05-31 11:10:00,137.98,138.14,137.88,138.04,76056.0,134.4778,134.6337,134.3803,134.5362,76056.0
2023-05-31 11:20:00,138.07,138.19,137.67,137.82,33089.0,134.5655,134.6824,134.1756,134.3218,33089.0
2023-05-31 11:30:00,137.84,137.88,137.68,137.84,21968.0,134.3413,134.3803,134.1854,134.3413,21968.0
2023-05-31 11:40:00,137.85,138.02,137.85,137.97,24462.0,134.3511,134.5168,134.3511,134.468,24462.0
2023-05-31 11:50:00,137.95,138.46,137.92,138.46,40497.0,134.4485,134.9456,134.4193,134.9456,40497.0
2023-05-31 12:00:00,138.46,138.62,138.38,138.57,66072.0,134.9456,135.1015,134.8676,135.0528,66072.0
2023-05-31 12:10:00,138.58,138.61,138.19,138.23,46204.0,135.0625,135.0918,134.6824,134.7214,46204.0
2023-05-31 12:20:00,138.24,138.46,138.24,138.42,34588.0,134.7312,134.9456,134.7312,134.9066,34588.0
2023-05-31 12:30:00,138.4,138.52,138.31,138.42,47003.0,134.8871,135.0041,134.7994,134.9066,47003.0
2023-05-31 12:40:00,138.4,138.6,138.33,138.53,49052.0,134.8871,135.082,134.8189,135.0138,49052.0
2023-05-31 12:50:00,138.51,138.73,138.5,138.7,47534.0,134.9943,135.2087,134.9846,135.1795,47534.0
2023-05-31 13:00:00,138.65,138.65,138.19,138.19,41397.0,135.1308,135.1308,134.6824,134.6824,41397.0
2023-05-31 13:10:00,138.19,138.19,137.9,137.97,84466.0,134.6824,134.6824,134.3998,134.468,84466.0
2023-05-31 13:20:00,137.97,138.13,137.8,137.87,49049.0,134.468,134.624,134.3023,134.3706,49049.0
2023-05-31 13:30:00,137.86,137.89,137.61,137.76,69000.0,134.3608,134.3901,134.1172,134.2634,69000.0
2023-05-31 13:40:00,137.76,137.93,137.66,137.75,63509.0,134.2634,134.429,134.1659,134.2536,63509.0
2023-05-31 13:50:00,137.75,137.77,137.61,137.68,33984.0,134.2536,134.2731,134.1172,134.1854,33984.0
2023-05-31 14:00:00,137.66,137.73,137.58,137.66,77516.0,134.1659,134.2341,134.0879,134.1659,77516.0
2023-05-31 14:10:00,137.68,137.82,137.6,137.73,48754.0,134.1854,134.3218,134.1074,134.2341,48754.0
2023-05-31 14:20:00,137.74,137.75,137.62,137.65,46667.0,134.2439,134.2536,134.1269,134.1561,46667.0
2023-05-31 14:30:00,137.65,137.7,137.58,137.68,42039.0,134.1561,134.2049,134.0879,134.1854,42039.0
2023-05-31 14:40:00,137.68,137.7,137.5,137.67,84206.0,134.1854,134.2049,134.01,134.1756,84206.0
2023-05-31 14:50:00,137.66,137.7,137.51,137.6,39503.0,134.1659,134.2049,134.0197,134.1074,39503.0
2023-05-31 15:00:00,137.6,137.72,137.59,137.68,53444.0,134.1074,134.2244,134.0977,134.1854,53444.0
2023-05-31 15:10:00,137.71,137.72,137.6,137.66,33134.0,134.2146,134.2244,134.1074,134.1659,33134.0
2023-05-31 15:20:00,137.66,137.67,137.61,137.61,80999.0,134.1659,134.1756,134.1172,134.1172,80999.0
2023-05-31 15:30:00,137.61,137.66,137.48,137.59,60085.0,134.1172,134.1659,133.9905,134.0977,60085.0
2023-05-31 15:40:00,137.6,137.89,137.55,137.63,151183.0,134.1074,134.3901,134.0587,134.1367,151183.0
2023-05-31 15:50:00,137.61,137.61,137.01,137.3,806132.0,134.1172,134.1172,133.5324,133.815,806132.0
2023-06-01 09:30:00,137.36,137.9,137.19,137.41,162281.0,133.8735,134.3998,133.7078,133.9222,162281.0
2023-06-01 09:40:00,137.42,137.62,137.18,137.46,67104.0,133.932,134.1269,133.6981,133.971,67104.0
2023-06-01 09:50:00,137.46,137.53,137.26,137.4,66642.0,133.971,134.0392,133.776,133.9125,66642.0
2023-06-01 10:00:00,137.41,137.96,137.29,137.96,117827.0,133.9222,134.4583,133.8053,134.4583,117827.0
2023-06-01 10:10:00,137.97,138.18,137.74,138.0,133827.0,134.468,134.6727,134.2439,134.4973,133827.0
2023-06-01 10:20:00,137.99,138.28,137.99,138.19,219617.0,134.4875,134.7702,134.4875,134.6824,219617.0
2023-06-01 10:30:00,138.21,138.57,138.1,138.4,219050.0,134.7019,135.0528,134.5947,134.8871,219050.0
2023-06-01 10:40:00,138.39,138.53,138.16,138.21,206892.0,134.8774,135.0138,134.6532,134.7019,206892.0
2023-06-01 10:50:00,138.21,138.51,138.16,138.39,135350.0,134.7019,134.9943,134.6532,134.8774,135350.0
2023-06-01 11:00:00,138.39,138.55,138.3,138.48,79708.0,134.8774,135.0333,134.7896,134.9651,79708.0
2023-06-01 11:10:00,138.47,138.8,138.45,138.69,161349.0,134.9553,135.277,134.9358,135.1697,161349.0
2023-06-01 11:20:00,138.69,139.03,138.58,138.84,203791.0,135.1697,135.5011,135.0625,135.3159,203791.0
2023-06-01 11:30:00,138.84,138.91,138.63,138.73,73820.0,135.3159,135.3842,135.1113,135.2087,73820.0
2023-06-01 11:40:00,138.74,138.75,138.52,138.56,53249.0,135.2185,135.2282,135.0041,135.043,53249.0
2023-06-01 11:50:00,138.56,138.56,138.25,138.33,74376.0,135.043,135.043,134.7409,134.8189,74376.0
2023-06-01 12:00:00,138.34,138.92,138.34,138.92,50269.0,134.8286,135.3939,134.8286,135.3939,50269.0
2023-06-01 12:10:00,138.91,138.91,138.62,138.62,144308.0,135.3842,135.3842,135.1015,135.1015,144308.0
2023-06-01 12:20:00,138.6,138.86,138.59,138.68,101116.0,135.082,135.3354,135.0723,135.16,101116.0
2023-06-01 12:30:00,138.7,138.92,138.67,138.78,64297.0,135.1795,135.3939,135.1503,135.2575,64297.0
2023-06-01 12:40:00,138.76,138.8,138.53,138.57,70271.0,135.238,135.277,135.0138,135.0528,70271.0
2023-06-01 12:50:00,138.56,138.6,138.45,138.51,40342.0,135.043,135.082,134.9358,134.9943,40342.0
2023-06-01 13:00:00,138.52,138.83,138.46,138.78,47665.0,135.0041,135.3062,134.9456,135.2575,47665.0
2023-06-01 13:10:00,138.77,138.78,138.53,138.62,49244.0,135.2477,135.2575,135.0138,135.1015,49244.0
2023-06-01 13:20:00,138.6,138.6,138.48,138.53,42171.0,135.082,135.082,134.9651,135.0138,42171.0
2023-06-01 13:30:00,138.52,138.63,138.34,138.6,49009.0,135.0041,135.1113,134.8286,135.082,49009.0
2023-06-01 13:40:00,138.6,138.85,138.56,138.63,91237.0,135.082,135.3257,135.043,135.1113,91237.0
2023-06-01 13:50:00,138.65,138.7,138.56,138.6,44655.0,135.1308,135.1795,135.043,135.082,44655.0
2023-06-01 14:00:00,138.6,138.91,138.55,138.8,61891.0,135.082,135.3842,135.0333,135.277,61891.0
2023-06-01 14:10:00,138.78,138.88,138.73,138.76,50929.0,135.2575,135.3549,135.2087,135.238,50929.0
2023-06-01 14:20:00,138.77,138.85,138.73,138.76,52523.0,135.2477,135.3257,135.2087,135.238,52523.0
2023-06-01 14:30:00,138.75,138.75,138.48,138.52,72674.0,135.2282,135.2282,134.9651,135.0041,72674.0
2023-06-01 14:40:00,138.52,138.65,138.49,138.58,47051.0,135.0041,135.1308,134.9748,135.0625,47051.0
2023-06-01 14:50:00,138.57,138.81,138.55,138.58,51055.0,135.0528,135.2867,135.0333,135.0625,51055.0
2023-06-01 15:00:00,138.59,138.85,138.56,138.8,52202.0,135.0723,135.3257,135.043,135.277,52202.0
2023-06-01 15:10:00,138.81,139.12,138.76,139.12,47057.0,135.2867,135.5888,135.238,135.5888,47057.0
2023-06-01 15:20:00,139.11,139.2,139.04,139.11,72951.0,135.5791,135.6668,135.5109,135.5791,72951.0
2023-06-01 15:30:00,139.12,139.16,138.85,138.85,85382.0,135.5888,135.6278,135.3257,135.3257,85382.0
2023-06-01 15:40:00,138.85,138.98,138.83,138.91,115345.0,135.3257,135.4524,135.3062,135.3842,115345.0
2023-06-01 15:50:00,138.92,138.92,138.58,138.91,336703.0,135.3939,135.3939,135.0625,135.3842,336703.0
2023-06-02 09:30:00,129.0,130.89,126.36,128.01,3342608.0,125.7257,127.5677,123.1527,124.7608,3342608.0
2023-06-02 09:40:00,127.98,130.15,127.84,129.39,1736497.0,124.7316,126.8465,124.5951,126.1058,1736497.0
2023-06-02 09:50:00,129.4,129.57,126.41,126.48,1106268.0,126.1155,126.2812,123.2014,123.2697,1106268.0
2023-06-02 10:00:00,126.48,127.63,126.37,127.5,853629.0,123.2697,124.3905,123.1625,124.2638,853629.0
2023-06-02 10:10:00,127.44,127.9,126.44,126.65,799726.0,124.2053,124.6536,123.2307,123.4353,799726.0
2023-06-02 10:20:00,126.65,126.73,124.91,126.17,1202873.0,123.4353,123.5133,121.7395,122.9675,1202873.0
2023-06-02 10:30:00,126.15,126.36,125.0,125.72,745355.0,122.948,123.1527,121.8272,122.529,745355.0
2023-06-02 10:40:00,125.73,127.46,125.68,126.06,1143294.0,122.5387,124.2248,122.49,122.8603,1143294.0
2023-06-02 10:50:00,126.07,126.6,125.08,126.17,934586.0,122.8701,123.3866,121.9052,122.9675,934586.0
2023-06-02 11:00:00,126.16,126.93,125.93,126.11,387043.0,122.9578,123.7082,122.7336,122.9091,387043.0
2023-06-02 11:10:00,126.1,127.38,126.1,127.09,620336.0,122.8993,124.1468,122.8993,123.8642,620336.0
2023-06-02 11:20:00,127.09,127.25,126.29,126.44,473217.0,123.8642,124.0201,123.0845,123.2307,473217.0
2023-06-02 11:30:00,126.42,128.91,126.12,128.71,961751.0,123.2112,125.638,122.9188,125.4431,961751.0
2023-06-02 11:40:00,128.72,129.19,127.24,127.74,900707.0,125.4528,125.9109,124.0104,124.4977,900707.0
2023-06-02 11:50:00,127.74,128.0,126.5,127.5,592360.0,124.4977,124.7511,123.2892,124.2638,592360.0
2023-06-02 12:00:00,127.5,128.51,127.11,128.26,614814.0,124.2638,125.2481,123.8837,125.0045,614814.0
2023-06-02 12:10:00,128.3,129.89,128.15,128.7,929581.0,125.0435,126.5931,124.8973,125.4333,929581.0
2023-06-02 12:20:00,128.63,129.12,128.31,128.35,407446.0,125.3651,125.8427,125.0532,125.0922,407446.0
2023-06-02 12:30:00,128.33,129.99,128.06,129.57,645770.0,125.0727,126.6906,124.8096,126.2812,645770.0
2023-06-02 12:40:00,129.52,129.6,128.55,128.89,493541.0,126.2325,126.3105,125.2871,125.6185,493541.0
2023-06-02 12:50:00,128.86,129.82,128.79,129.57,313698.0,125.5893,126.5249,125.521,126.2812,313698.0
2023-06-02 13:00:00,129.53,129.99,129.24,129.89,409894.0,126.2422,126.6906,125.9596,126.5931,409894.0
2023-06-02 13:10:00,129.88,129.93,129.34,129.53,427418.0,126.5834,126.6321,126.0571,126.2422,427418.0
2023-06-02 13:20:00,129.5,129.53,129.24,129.44,212972.0,126.213,126.2422,125.9596,126.1545,212972.0
2023-06-02 13:30:00,129.44,130.0,129.32,129.39,522934.0,126.1545,126.7003,126.0376,126.1058,522934.0
2023-06-02 13:40:00,129.39,129.78,129.31,129.54,203876.0,126.1058,126.4859,126.0278,126.252,203876.0
2023-06-02 13:50:00,129.52,129.57,128.99,129.03,220225.0,126.2325,126.2812,125.716,125.7549,220225.0
2023-06-02 14:00:00,129.04,129.05,128.16,128.47,280456.0,125.7647,125.7744,124.907,125.2092,280456.0
2023-06-02 14:10:00,128.5,128.74,128.37,128.63,167046.0,125.2384,125.4723,125.1117,125.3651,167046.0
2023-06-02 14:20:00,128.62,128.77,128.18,128.28,194978.0,125.3553,125.5015,124.9265,125.024,194978.0
2023-06-02 14:30:00,128.28,128.7,128.0,128.61,376326.0,125.024,125.4333,124.7511,125.3456,376326.0
2023-06-02 14:40:00,128.6,129.1,128.55,128.88,318597.0,125.3359,125.8232,125.2871,125.6087,318597.0
2023-06-02 14:50:00,128.86,129.28,128.82,129.05,428654.0,125.5893,125.9986,125.5503,125.7744,428654.0
2023-06-02 15:00:00,129.05,129.22,128.2,128.3,366899.0,125.7744,125.9401,124.946,125.0435,366899.0
2023-06-02 15:10:00,128.31,128.41,127.96,128.3,410901.0,125.0532,125.1507,124.7121,125.0435,410901.0
2023-06-02 15:20:00,128.3,128.51,128.25,128.46,324665.0,125.0435,125.2481,124.9947,125.1994,324665.0
2023-06-02 15:30:00,128.46,129.75,128.45,129.59,932141.0,125.1994,126.4567,125.1897,126.3007,932141.0
2023-06-02 15:40:00,129.58,130.19,129.54,129.8,1365898.0,126.291,126.8855,126.252,126.5054,1365898.0
2023-06-02 15:50:00,129.79,131.35,129.64,131.21,2732882.0,126.4956,128.0161,126.3495,127.8796,2732882.0
2023-06-05 09:30:00,131.97,132.0,130.89,131.26,489286.0,128.6203,128.6496,127.5677,127.9283,489286.0
2023-06-05 09:40:00,131.22,132.54,131.18,132.0,554260.0,127.8894,129.1758,127.8504,128.6496,554260.0
2023-06-05 09:50:00,132.02,132.44,131.54,132.34,274413.0,128.669,129.0784,128.2012,128.9809,274413.0
2023-06-05 10:00:00,132.34,132.55,132.0,132.29,513579.0,128.9809,129.1856,128.6496,128.9322,513579.0
2023-06-05 10:10:00,132.29,132.84,132.22,132.75,226581.0,128.9322,129.4682,128.864,129.3805,226581.0
2023-06-05 10:20:00,132.74,132.82,132.41,132.53,216103.0,129.3708,129.4487,129.0491,129.1661,216103.0
2023-06-05 10:30:00,132.53,132.66,132.07,132.66,190379.0,129.1661,129.2928,128.7178,129.2928,190379.0
2023-06-05 10:40:00,132.67,132.98,132.44,132.75,189844.0,129.3025,129.6047,129.0784,129.3805,189844.0
2023-06-05 10:50:00,132.75,133.01,132.57,132.88,157212.0,129.3805,129.6339,129.2051,129.5072,157212.0
2023-06-05 11:00:00,132.89,132.9,132.59,132.7,119133.0,129.517,129.5267,129.2246,129.3318,119133.0
2023-06-05 11:10:00,132.71,132.89,132.48,132.6,90236.0,129.3415,129.517,129.1174,129.2343,90236.0
2023-06-05 11:20:00,132.6,132.69,132.39,132.61,113061.0,129.2343,129.322,129.0297,129.2441,113061.0
2023-06-05 11:30:00,132.6,132.7,132.44,132.65,103383.0,129.2343,129.3318,129.0784,129.2831,103383.0
2023-06-05 11:40:00,132.65,132.67,132.43,132.48,132126.0,129.2831,129.3025,129.0686,129.1174,132126.0
2023-06-05 11:50:00,132.47,132.89,132.47,132.56,69595.0,129.1076,129.517,129.1076,129.1953,69595.0
2023-06-05 12:00:00,132.56,132.72,132.4,132.64,175206.0,129.1953,129.3513,129.0394,129.2733,175206.0
2023-06-05 12:10:00,132.65,132.74,132.32,132.34,110732.0,129.2831,129.3708,128.9614,128.9809,110732.0
2023-06-05 12:20:00,132.34,132.49,132.19,132.27,81863.0,128.9809,129.1271,128.8347,128.9127,81863.0
2023-06-05 12:30:00,132.25,132.39,132.06,132.08,63655.0,128.8932,129.0297,128.708,128.7275,63655.0
2023-06-05 12:40:00,132.11,132.17,132.0,132.13,66248.0,128.7568,128.8152,128.6496,128.7763,66248.0
2023-06-05 12:50:00,132.13,132.15,131.8,132.03,66245.0,128.7763,128.7957,128.4546,128.6788,66245.0
2023-06-05 13:00:00,132.03,132.36,132.03,132.15,71483.0,128.6788,129.0004,128.6788,128.7957,71483.0
2023-06-05 13:10:00,132.15,132.38,132.13,132.27,58788.0,128.7957,129.0199,128.7763,128.9127,58788.0
2023-06-05 13:20:00,132.3,132.43,132.28,132.35,59102.0,128.9419,129.0686,128.9224,128.9907,59102.0
2023-06-05 13:30:00,132.36,132.36,131.98,132.02,73924.0,129.0004,129.0004,128.6301,128.669,73924.0
2023-06-05 13:40:00,132.02,132.08,131.86,131.9,80227.0,128.669,128.7275,128.5131,128.5521,80227.0
2023-06-05 13:50:00,131.91,132.25,131.87,132.23,90089.0,128.5618,128.8932,128.5229,128.8737,90089.0
2023-06-05 14:00:00,132.24,132.29,132.01,132.07,78754.0,128.8835,128.9322,128.6593,128.7178,78754.0
2023-06-05 14:10:00,132.07,132.16,131.91,132.04,121583.0,128.7178,128.8055,128.5618,128.6885,121583.0
2023-06-05 14:20:00,132.05,132.17,131.9,131.94,100301.0,128.6983,128.8152,128.5521,128.5911,100301.0
2023-06-05 14:30:00,131.94,132.17,131.82,132.03,92935.0,128.5911,128.8152,128.4741,128.6788,92935.0
2023-06-05 14:40:00,132.04,132.34,131.87,132.32,97976.0,128.6885,128.9809,128.5229,128.9614,97976.0
2023-06-05 14:50:00,132.32,132.56,132.3,132.3,98093.0,128.9614,129.1953,128.9419,128.9419,98093.0
2023-06-05 15:00:00,132.3,132.48,132.22,132.42,71388.0,128.9419,129.1174,128.864,129.0589,71388.0
2023-06-05 15:10:00,132.44,132.55,132.39,132.44,78834.0,129.0784,129.1856,129.0297,129.0784,78834.0
2023-06-05 15:20:00,132.44,132.44,132.19,132.23,118891.0,129.0784,129.0784,128.8347,128.8737,118891.0
2023-06-05 15:30:00,132.23,132.37,132.21,132.25,111312.0,128.8737,129.0102,128.8542,128.8932,111312.0
2023-06-05 15:40:00,132.25,132.7,132.25,132.58,173682.0,128.8932,129.3318,128.8932,129.2148,173682.0
2023-06-05 15:50:00,132.59,132.62,132.18,132.25,501625.0,129.2246,129.2538,128.825,128.8932,501625.0
2023-06-06 09:30:00,131.26,131.92,130.12,130.29,255351.0,127.9283,128.5716,126.8173,126.983,255351.0
2023-06-06 09:40:00,130.32,130.45,129.62,130.14,176592.0,127.0122,127.1389,126.33,126.8368,176592.0
2023-06-06 09:50:00,130.17,130.29,129.66,129.78,334207.0,126.866,126.983,126.3689,126.4859,334207.0
2023-06-06 10:00:00,129.78,130.66,129.51,130.56,206814.0,126.4859,127.3436,126.2228,127.2461,206814.0
2023-06-06 10:10:00,130.57,130.77,129.8,129.81,280937.0,127.2559,127.4508,126.5054,126.5151,280937.0
2023-06-06 10:20:00,129.8,129.87,129.16,129.17,243771.0,126.5054,126.5736,125.8816,125.8914,243771.0
2023-06-06 10:30:00,129.17,129.58,129.06,129.34,209620.0,125.8914,126.291,125.7842,126.0571,209620.0
2023-06-06 10:40:00,129.36,129.61,129.06,129.06,181685.0,126.0766,126.3202,125.7842,125.7842,181685.0
2023-06-06 10:50:00,129.05,129.15,128.59,128.77,250647.0,125.7744,125.8719,125.3261,125.5015,250647.0
2023-06-06 11:00:00,128.77,128.91,128.27,128.3,215273.0,125.5015,125.638,125.0142,125.0435,215273.0
2023-06-06 11:10:00,128.31,128.53,128.19,128.39,197363.0,125.0532,125.2676,124.9363,125.1312,197363.0
2023-06-06 11:20:00,128.4,128.46,128.09,128.14,210267.0,125.1409,125.1994,124.8388,124.8875,210267.0
2023-06-06 11:30:00,128.15,128.39,127.88,128.13,198817.0,124.8973,125.1312,124.6341,124.8778,198817.0
2023-06-06 11:40:00,128.15,128.16,127.76,127.81,209966.0,124.8973,124.907,124.5172,124.5659,209966.0
2023-06-06 11:50:00,127.81,127.9,127.53,127.71,216139.0,124.5659,124.6536,124.293,124.4684,216139.0
2023-06-06 12:00:00,127.72,128.19,127.72,128.09,199167.0,124.4782,124.9363,124.4782,124.8388,199167.0
2023-06-06 12:10:00,128.09,128.59,127.98,128.54,130881.0,124.8388,125.3261,124.7316,125.2774,130881.0
2023-06-06 12:20:00,128.52,128.78,128.4,128.5,106077.0,125.2579,125.5113,125.1409,125.2384,106077.0
2023-06-06 12:30:00,128.51,128.51,128.02,128.13,180018.0,125.2481,125.2481,124.7706,124.8778,180018.0
2023-06-06 12:40:00,128.12,128.24,127.91,128.09,165793.0,124.868,124.985,124.6634,124.8388,165793.0
2023-06-06 12:50:00,128.09,128.25,128.04,128.2,95641.0,124.8388,124.9947,124.7901,124.946,95641.0
2023-06-06 13:00:00,128.2,128.48,128.12,128.42,98817.0,124.946,125.2189,124.868,125.1604,98817.0
2023-06-06 13:10:00,128.42,128.49,128.28,128.39,121420.0,125.1604,125.2286,125.024,125.1312,121420.0
2023-06-06 13:20:00,128.38,128.4,128.11,128.24,109363.0,125.1214,125.1409,124.8583,124.985,109363.0
2023-06-06 13:30:00,128.25,128.25,127.39,128.04,116244.0,124.9947,124.9947,124.1566,124.7901,116244.0
2023-06-06 13:40:00,128.06,128.21,127.97,128.0,75579.0,124.8096,124.9558,124.7218,124.7511,75579.0
2023-06-06 13:50:00,127.98,128.07,127.7,127.82,132939.0,124.7316,124.8193,124.4587,124.5757,132939.0
2023-06-06 14:00:00,127.84,127.92,127.73,127.9,126498.0,124.5951,124.6731,124.4879,124.6536,126498.0
2023-06-06 14:10:00,127.9,128.02,127.75,127.93,143861.0,124.6536,124.7706,124.5074,124.6829,143861.0
2023-06-06 14:20:00,127.95,128.0,127.83,127.91,177655.0,124.7024,124.7511,124.5854,124.6634,177655.0
2023-06-06 14:30:00,127.92,127.92,127.78,127.84,124857.0,124.6731,124.6731,124.5367,124.5951,124857.0
2023-06-06 14:40:00,127.83,127.99,127.81,127.96,134575.0,124.5854,124.7413,124.5659,124.7121,134575.0
2023-06-06 14:50:00,127.97,128.06,127.86,127.96,125981.0,124.7218,124.8096,124.6146,124.7121,125981.0
2023-06-06 15:00:00,127.96,128.04,127.93,128.0,99058.0,124.7121,124.7901,124.6829,124.7511,99058.0
2023-06-06 15:10:00,128.0,128.15,127.97,128.09,236166.0,124.7511,124.8973,124.7218,124.8388,236166.0
2023-06-06 15:20:00,128.09,128.1,127.99,128.06,181428.0,124.8388,124.8485,124.7413,124.8096,181428.0
2023-06-06 15:30:00,128.06,128.75,128.05,128.65,361199.0,124.8096,125.482,124.7998,125.3846,361199.0
2023-06-06 15:40:00,128.65,128.91,128.57,128.8,367615.0,125.3846,125.638,125.3066,125.5308,367615.0
2023-06-06 15:50:00,128.8,128.88,128.51,128.54,688916.0,125.5308,125.6087,125.2481,125.2774,688916.0
2023-06-07 09:30:00,128.85,129.0,128.04,128.35,266566.0,125.5795,125.7257,124.7901,125.0922,266566.0
2023-06-07 09:40:00,128.35,128.52,127.5,127.71,223266.0,125.0922,125.2579,124.2638,124.4684,223266.0
2023-06-07 09:50:00,127.73,127.95,127.06,127.42,259210.0,124.4879,124.7024,123.8349,124.1858,259210.0
2023-06-07 10:00:00,127.41,127.78,127.25,127.53,201963.0,124.1761,124.5367,124.0201,124.293,201963.0
2023-06-07 10:10:00,127.53,127.57,127.05,127.07,158330.0,124.293,124.332,123.8252,123.8447,158330.0
2023-06-07 10:20:00,127.07,127.4,126.71,127.07,278475.0,123.8447,124.1663,123.4938,123.8447,278475.0
2023-06-07 10:30:00,127.07,127.1,126.49,126.64,424879.0,123.8447,123.8739,123.2794,123.4256,424879.0
2023-06-07 10:40:00,126.65,126.85,126.05,126.61,300822.0,123.4353,123.6303,122.8506,123.3964,300822.0
2023-06-07 10:50:00,126.61,126.79,126.29,126.52,171518.0,123.3964,123.5718,123.0845,123.3086,171518.0
2023-06-07 11:00:00,126.52,126.73,126.22,126.63,191148.0,123.3086,123.5133,123.0163,123.4159,191148.0
2023-06-07 11:10:00,126.62,126.73,126.37,126.71,202794.0,123.4061,123.5133,123.1625,123.4938,202794.0
2023-06-07 11:20:00,126.72,126.82,126.55,126.55,105353.0,123.5036,123.601,123.3379,123.3379,105353.0
2023-06-07 11:30:00,126.54,126.77,126.49,126.71,130157.0,123.3281,123.5523,123.2794,123.4938,130157.0
2023-06-07 11:40:00,126.71,126.75,126.32,126.4,120979.0,123.4938,123.5328,123.1137,123.1917,120979.0
2023-06-07 11:50:00,126.4,126.51,126.35,126.49,89420.0,123.1917,123.2989,123.143,123.2794,89420.0
2023-06-07 12:00:00,126.48,126.79,126.41,126.76,155498.0,123.2697,123.5718,123.2014,123.5426,155498.0
2023-06-07 12:10:00,126.76,126.9,126.73,126.89,66140.0,123.5426,123.679,123.5133,123.6693,66140.0
2023-06-07 12:20:00,126.89,127.4,126.85,127.35,101643.0,123.6693,124.1663,123.6303,124.1176,101643.0
2023-06-07 12:30:00,127.37,127.52,127.19,127.2,121907.0,124.1371,124.2833,123.9616,123.9714,121907.0
2023-06-07 12:40:00,127.23,127.42,127.09,127.17,116648.0,124.0006,124.1858,123.8642,123.9422,116648.0
2023-06-07 12:50:00,127.18,127.3,127.18,127.23,94681.0,123.9519,124.0689,123.9519,124.0006,94681.0
2023-06-07 13:00:00,127.23,127.31,127.12,127.26,88827.0,124.0006,124.0786,123.8934,124.0299,88827.0
2023-06-07 13:10:00,127.29,127.43,127.17,127.27,61587.0,124.0591,124.1956,123.9422,124.0396,61587.0
2023-06-07 13:20:00,127.29,127.37,127.17,127.29,108179.0,124.0591,124.1371,123.9422,124.0591,108179.0
2023-06-07 13:30:00,127.3,127.33,127.14,127.18,142021.0,124.0689,124.0981,123.9129,123.9519,142021.0
2023-06-07 13:40:00,127.18,127.39,127.05,127.22,154218.0,123.9519,124.1566,123.8252,123.9909,154218.0
2023-06-07 13:50:00,127.21,127.22,127.05,127.07,137086.0,123.9811,123.9909,123.8252,123.8447,137086.0
2023-06-07 14:00:00,127.08,127.14,126.85,126.89,93878.0,123.8544,123.9129,123.6303,123.6693,93878.0
2023-06-07 14:10:00,126.84,126.85,126.62,126.65,135063.0,123.6205,123.6303,123.4061,123.4353,135063.0
2023-06-07 14:20:00,126.65,126.72,126.46,126.53,117746.0,123.4353,123.5036,123.2502,123.3184,117746.0
2023-06-07 14:30:00,126.53,126.73,126.41,126.69,97549.0,123.3184,123.5133,123.2014,123.4743,97549.0
2023-06-07 14:40:00,126.69,126.71,126.41,126.45,96840.0,123.4743,123.4938,123.2014,123.2404,96840.0
2023-06-07 14:50:00,126.45,126.51,126.39,126.41,112488.0,123.2404,123.2989,123.1819,123.2014,112488.0
2023-06-07 15:00:00,126.41,126.62,126.37,126.43,163950.0,123.2014,123.4061,123.1625,123.2209,163950.0
2023-06-07 15:10:00,126.43,126.82,126.27,126.82,159512.0,123.2209,123.601,123.065,123.601,159512.0
2023-06-07 15:20:00,126.82,126.9,126.62,126.64,210057.0,123.601,123.679,123.4061,123.4256,210057.0
2023-06-07 15:30:00,126.64,126.73,126.55,126.62,183993.0,123.4256,123.5133,123.3379,123.4061,183993.0
2023-06-07 15:40:00,126.63,126.9,126.58,126.88,320160.0,123.4159,123.679,123.3671,123.6595,320160.0
2023-06-07 15:50:00,126.89,127.0,126.44,126.56,633893.0,123.6693,123.7765,123.2307,123.3476,633893.0
2023-06-08 09:30:00,127.8,129.9,127.79,129.74,593763.0,124.5562,126.6029,124.5464,126.4469,593763.0
2023-06-08 09:40:00,129.72,130.41,129.26,129.72,373610.0,126.4274,127.0999,125.9791,126.4274,373610.0
2023-06-08 09:50:00,129.75,129.99,129.26,129.53,331572.0,126.4567,126.6906,125.9791,126.2422,331572.0
2023-06-08 10:00:00,129.5,129.96,129.26,129.93,113816.0,126.213,126.6613,125.9791,126.6321,113816.0
2023-06-08 10:10:00,129.91,129.99,129.49,129.52,103562.0,126.6126,126.6906,126.2033,126.2325,103562.0
2023-06-08 10:20:00,129.52,129.66,129.41,129.43,113934.0,126.2325,126.3689,126.1253,126.1448,113934.0
2023-06-08 10:30:00,129.42,129.45,129.08,129.27,142132.0,126.135,126.1643,125.8037,125.9888,142132.0
2023-06-08 10:40:00,129.27,129.65,129.19,129.45,115977.0,125.9888,126.3592,125.9109,126.1643,115977.0
2023-06-08 10:50:00,129.46,129.71,129.3,129.54,98222.0,126.174,126.4177,126.0181,126.252,98222.0
2023-06-08 11:00:00,129.54,129.55,129.38,129.46,77980.0,126.252,126.2617,126.0961,126.174,77980.0
2023-06-08 11:10:00,129.45,129.56,129.39,129.46,84984.0,126.1643,126.2715,126.1058,126.174,84984.0
2023-06-08 11:20:00,129.49,129.5,129.39,129.45,53151.0,126.2033,126.213,126.1058,126.1643,53151.0
2023-06-08 11:30:00,129.46,129.5,129.35,129.47,87364.0,126.174,126.213,126.0668,126.1838,87364.0
2023-06-08 11:40:00,129.47,129.53,129.37,129.52,70548.0,126.1838,126.2422,126.0863,126.2325,70548.0
2023-06-08 11:50:00,129.52,129.59,129.44,129.46,64832.0,126.2325,126.3007,126.1545,126.174,64832.0
2023-06-08 12:00:00,129.45,129.49,129.39,129.49,55109.0,126.1643,126.2033,126.1058,126.2033,55109.0
2023-06-08 12:10:00,129.49,129.82,129.42,129.77,65275.0,126.2033,126.5249,126.135,126.4762,65275.0
2023-06-08 12:20:00,129.78,130.04,129.75,129.98,139948.0,126.4859,126.7393,126.4567,126.6808,139948.0
2023-06-08 12:30:00,129.99,130.03,129.82,129.95,56117.0,126.6906,126.7296,126.5249,126.6516,56117.0
2023-06-08 12:40:00,129.94,129.95,129.59,129.61,58629.0,126.6418,126.6516,126.3007,126.3202,58629.0
2023-06-08 12:50:00,129.63,129.76,129.61,129.72,46101.0,126.3397,126.4664,126.3202,126.4274,46101.0
2023-06-08 13:00:00,129.71,129.92,129.66,129.69,70152.0,126.4177,126.6223,126.3689,126.3982,70152.0
2023-06-08 13:10:00,129.69,129.72,129.58,129.68,74787.0,126.3982,126.4274,126.291,126.3884,74787.0
2023-06-08 13:20:00,129.68,129.68,129.52,129.57,65204.0,126.3884,126.3884,126.2325,126.2812,65204.0
2023-06-08 13:30:00,129.56,129.67,129.52,129.65,58095.0,126.2715,126.3787,126.2325,126.3592,58095.0
2023-06-08 13:40:00,129.67,129.67,129.53,129.57,76365.0,126.3787,126.3787,126.2422,126.2812,76365.0
2023-06-08 13:50:00,129.57,129.57,129.36,129.44,79029.0,126.2812,126.2812,126.0766,126.1545,79029.0
2023-06-08 14:00:00,129.45,129.47,129.31,129.36,53977.0,126.1643,126.1838,126.0278,126.0766,53977.0
2023-06-08 14:10:00,129.36,129.61,129.32,129.5,64662.0,126.0766,126.3202,126.0376,126.213,64662.0
2023-06-08 14:20:00,129.5,129.53,129.44,129.46,52278.0,126.213,126.2422,126.1545,126.174,52278.0
2023-06-08 14:30:00,129.47,129.7,129.47,129.6,84239.0,126.1838,126.4079,126.1838,126.3105,84239.0
2023-06-08 14:40:00,129.6,129.61,129.55,129.61,49318.0,126.3105,126.3202,126.2617,126.3202,49318.0
2023-06-08 14:50:00,129.6,129.76,129.59,129.75,65810.0,126.3105,126.4664,126.3007,126.4567,65810.0
2023-06-08 15:00:00,129.76,129.91,129.74,129.81,119670.0,126.4664,126.6126,126.4469,126.5151,119670.0
2023-06-08 15:10:00,129.82,129.84,129.71,129.79,100292.0,126.5249,126.5444,126.4177,126.4956,100292.0
2023-06-08 15:20:00,129.79,129.91,129.73,129.79,97031.0,126.4956,126.6126,126.4372,126.4956,97031.0
2023-06-08 15:30:00,129.8,130.39,129.79,130.11,232981.0,126.5054,127.0804,126.4956,126.8075,232981.0
2023-06-08 15:40:00,130.09,130.18,129.93,130.15,177082.0,126.788,126.8758,126.6321,126.8465,177082.0
2023-06-08 15:50:00,130.16,130.34,129.91,130.3,577053.0,126.8563,127.0317,126.6126,126.9927,577053.0
2023-06-09 09:30:00,130.09,131.25,130.09,130.65,258537.0,126.788,127.9186,126.788,127.3338,258537.0
2023-06-09 09:40:00,130.7,130.98,130.19,130.29,153949.0,127.3826,127.6554,126.8855,126.983,153949.0
2023-06-09 09:50:00,130.36,130.42,130.0,130.19,84268.0,127.0512,127.1097,126.7003,126.8855,84268.0
2023-06-09 10:00:00,130.19,130.45,130.05,130.15,74439.0,126.8855,127.1389,126.7491,126.8465,74439.0
2023-06-09 10:10:00,130.17,130.51,130.15,130.46,178089.0,126.866,127.1974,126.8465,127.1486,178089.0
2023-06-09 10:20:00,130.47,130.61,130.28,130.58,87554.0,127.1584,127.2948,126.9732,127.2656,87554.0
2023-06-09 10:30:00,130.56,130.71,130.51,130.59,77385.0,127.2461,127.3923,127.1974,127.2753,77385.0
2023-06-09 10:40:00,130.56,130.8,130.46,130.54,64482.0,127.2461,127.48,127.1486,127.2266,64482.0
2023-06-09 10:50:00,130.56,130.62,130.33,130.5,75492.0,127.2461,127.3046,127.0219,127.1876,75492.0
2023-06-09 11:00:00,130.51,131.0,130.51,130.89,84555.0,127.1974,127.6749,127.1974,127.5677,84555.0
2023-06-09 11:10:00,130.93,131.18,130.88,131.08,76942.0,127.6067,127.8504,127.558,127.7529,76942.0
2023-06-09 11:20:00,131.06,131.1,130.64,130.64,58565.0,127.7334,127.7724,127.3241,127.3241,58565.0
2023-06-09 11:30:00,130.64,130.67,130.36,130.51,74587.0,127.3241,127.3533,127.0512,127.1974,74587.0
2023-06-09 11:40:00,130.51,130.59,130.4,130.55,56491.0,127.1974,127.2753,127.0902,127.2364,56491.0
2023-06-09 11:50:00,130.53,130.74,130.52,130.59,42601.0,127.2169,127.4215,127.2071,127.2753,42601.0
2023-06-09 12:00:00,130.56,130.61,130.35,130.35,35508.0,127.2461,127.2948,127.0414,127.0414,35508.0
2023-06-09 12:10:00,130.37,130.62,130.3,130.61,46416.0,127.0609,127.3046,126.9927,127.2948,46416.0
2023-06-09 12:20:00,130.6,130.68,130.49,130.66,52778.0,127.2851,127.3631,127.1779,127.3436,52778.0
2023-06-09 12:30:00,130.68,130.73,130.5,130.72,55057.0,127.3631,127.4118,127.1876,127.402,55057.0
2023-06-09 12:40:00,130.75,130.79,130.63,130.66,30970.0,127.4313,127.4703,127.3143,127.3436,30970.0
2023-06-09 12:50:00,130.66,130.71,130.63,130.69,44905.0,127.3436,127.3923,127.3143,127.3728,44905.0
2023-06-09 13:00:00,130.69,130.83,130.65,130.76,49546.0,127.3728,127.5093,127.3338,127.441,49546.0
2023-06-09 13:10:00,130.75,130.93,130.75,130.82,54204.0,127.4313,127.6067,127.4313,127.4995,54204.0
2023-06-09 13:20:00,130.83,130.83,130.63,130.81,37195.0,127.5093,127.5093,127.3143,127.4898,37195.0
2023-06-09 13:30:00,130.83,131.15,130.81,131.13,79113.0,127.5093,127.8211,127.4898,127.8016,79113.0
2023-06-09 13:40:00,131.14,131.31,131.06,131.27,130176.0,127.8114,127.9771,127.7334,127.9381,130176.0
2023-06-09 13:50:00,131.27,131.45,131.24,131.34,70306.0,127.9381,128.1135,127.9088,128.0063,70306.0
2023-06-09 14:00:00,131.35,131.4,131.24,131.32,75110.0,128.0161,128.0648,127.9088,127.9868,75110.0
2023-06-09 14:10:00,131.32,131.33,131.17,131.27,58901.0,127.9868,127.9966,127.8406,127.9381,58901.0
2023-06-09 14:20:00,131.26,131.31,131.17,131.24,60930.0,127.9283,127.9771,127.8406,127.9088,60930.0
2023-06-09 14:30:00,131.24,131.4,131.23,131.35,63893.0,127.9088,128.0648,127.8991,128.0161,63893.0
2023-06-09 14:40:00,131.35,131.52,131.3,131.51,61290.0,128.0161,128.1817,127.9673,128.172,61290.0
2023-06-09 14:50:00,131.5,131.73,131.49,131.68,112955.0,128.1622,128.3864,128.1525,128.3377,112955.0
2023-06-09 15:00:00,131.69,131.69,131.45,131.58,61501.0,128.3474,128.3474,128.1135,128.2402,61501.0
2023-06-09 15:10:00,131.58,131.88,131.55,131.84,96525.0,128.2402,128.5326,128.211,128.4936,96525.0
2023-06-09 15:20:00,131.83,131.89,131.74,131.89,78295.0,128.4839,128.5423,128.3962,128.5423,78295.0
2023-06-09 15:30:00,131.89,131.9,131.64,131.64,115176.0,128.5423,128.5521,128.2987,128.2987,115176.0
2023-06-09 15:40:00,131.64,131.65,131.47,131.5,161651.0,128.2987,128.3084,128.133,128.1622,161651.0
2023-06-09 15:50:00,131.48,131.49,131.24,131.38,426478.0,128.1428,128.1525,127.9088,128.0453,426478.0
2023-06-12 09:30:00,131.55,131.8,130.71,131.05,123427.0,128.211,128.4546,127.3923,127.7237,123427.0
2023-06-12 09:40:00,131.1,131.13,130.55,130.63,76321.0,127.7724,127.8016,127.2364,127.3143,76321.0
2023-06-12 09:50:00,130.6,130.95,130.33,130.74,63685.0,127.2851,127.6262,127.0219,127.4215,63685.0
2023-06-12 10:00:00,130.74,130.74,130.09,130.18,58022.0,127.4215,127.4215,126.788,126.8758,58022.0
2023-06-12 10:10:00,130.19,130.38,130.06,130.23,89706.0,126.8855,127.0707,126.7588,126.9245,89706.0
2023-06-12 10:20:00,130.25,130.7,130.25,130.41,59563.0,126.944,127.3826,126.944,127.0999,59563.0
2023-06-12 10:30:00,130.4,130.45,129.86,130.0,119532.0,127.0902,127.1389,126.5639,126.7003,119532.0
2023-06-12 10:40:00,129.96,129.98,129.7,129.9,40018.0,126.6613,126.6808,126.4079,126.6029,40018.0
2023-06-12 10:50:00,129.94,130.02,129.66,129.72,64794.0,126.6418,126.7198,126.3689,126.4274,64794.0
2023-06-12 11:00:00,129.7,129.73,129.46,129.58,64214.0,126.4079,126.4372,126.174,126.291,64214.0
2023-06-12 11:10:00,129.58,129.79,129.58,129.77,38213.0,126.291,126.4956,126.291,126.4762,38213.0
2023-06-12 11:20:00,129.8,129.81,129.67,129.72,34003.0,126.5054,126.5151,126.3787,126.4274,34003.0
2023-06-12 11:30:00,129.71,129.94,129.7,129.84,67786.0,126.4177,126.6418,126.4079,126.5444,67786.0
2023-06-12 11:40:00,129.84,130.15,129.84,130.01,81725.0,126.5444,126.8465,126.5444,126.7101,81725.0
2023-06-12 11:50:00,130.03,130.16,129.75,129.78,46628.0,126.7296,126.8563,126.4567,126.4859,46628.0
2023-06-12 12:00:00,129.77,129.88,129.64,129.86,46724.0,126.4762,126.5834,126.3495,126.5639,46724.0
2023-06-12 12:10:00,129.83,129.89,129.76,129.78,29171.0,126.5346,126.5931,126.4664,126.4859,29171.0
2023-06-12 12:20:00,129.78,130.02,129.69,129.96,25357.0,126.4859,126.7198,126.3982,126.6613,25357.0
2023-06-12 12:30:00,129.95,130.01,129.73,129.75,62671.0,126.6516,126.7101,126.4372,126.4567,62671.0
2023-06-12 12:40:00,129.75,129.83,129.68,129.73,62002.0,126.4567,126.5346,126.3884,126.4372,62002.0
2023-06-12 12:50:00,129.74,129.82,129.57,129.7,42467.0,126.4469,126.5249,126.2812,126.4079,42467.0
2023-06-12 13:00:00,129.69,129.7,129.61,129.65,27627.0,126.3982,126.4079,126.3202,126.3592,27627.0
2023-06-12 13:10:00,129.65,129.74,129.65,129.73,53390.0,126.3592,126.4469,126.3592,126.4372,53390.0
2023-06-12 13:20:00,129.71,129.72,129.51,129.53,48281.0,126.4177,126.4274,126.2228,126.2422,48281.0
2023-06-12 13:30:00,129.54,129.75,129.52,129.67,40846.0,126.252,126.4567,126.2325,126.3787,40846.0
2023-06-12 13:40:00,129.66,129.94,129.64,129.83,52813.0,126.3689,126.6418,126.3495,126.5346,52813.0
2023-06-12 13:50:00,129.83,130.03,129.79,130.03,63430.0,126.5346,126.7296,126.4956,126.7296,63430.0
2023-06-12 14:00:00,130.02,130.02,129.83,129.89,61618.0,126.7198,126.7198,126.5346,126.5931,61618.0
2023-06-12 14:10:00,129.9,129.9,129.84,129.85,38130.0,126.6029,126.6029,126.5444,126.5541,38130.0
2023-06-12 14:20:00,129.86,130.03,129.85,129.89,63516.0,126.5639,126.7296,126.5541,126.5931,63516.0
2023-06-12 14:30:00,129.9,130.03,129.9,129.96,41457.0,126.6029,126.7296,126.6029,126.6613,41457.0
2023-06-12 14:40:00,129.96,130.0,129.91,129.99,66176.0,126.6613,126.7003,126.6126,126.6906,66176.0
2023-06-12 14:50:00,129.99,130.32,129.99,130.32,44498.0,126.6906,127.0122,126.6906,127.0122,44498.0
2023-06-12 15:00:00,130.31,130.32,130.16,130.19,57424.0,127.0025,127.0122,126.8563,126.8855,57424.0
2023-06-12 15:10:00,130.18,130.34,130.14,130.24,84292.0,126.8758,127.0317,126.8368,126.9342,84292.0
2023-06-12 15:20:00,130.24,130.38,130.18,130.35,82133.0,126.9342,127.0707,126.8758,127.0414,82133.0
2023-06-12 15:30:00,130.36,130.75,130.35,130.74,71153.0,127.0512,127.4313,127.0414,127.4215,71153.0
2023-06-12 15:40:00,130.75,130.95,130.74,130.86,112834.0,127.4313,127.6262,127.4215,127.5385,112834.0
2023-06-12 15:50:00,130.85,130.95,130.63,130.8,295942.0,127.5287,127.6262,127.3143,127.48,295942.0
2023-06-13 09:30:00,130.5,130.7,129.95,130.23,104027.0,127.1876,127.3826,126.6516,126.9245,104027.0
2023-06-13 09:40:00,130.2,130.5,130.12,130.28,110436.0,126.8952,127.1876,126.8173,126.9732,110436.0
2023-06-13 09:50:00,130.3,130.37,129.66,129.85,107516.0,126.9927,127.0609,126.3689,126.5541,107516.0
2023-06-13 10:00:00,129.86,130.01,129.62,129.97,107695.0,126.5639,126.7101,126.33,126.6711,107695.0
2023-06-13 10:10:00,129.97,129.97,129.72,129.8,87326.0,126.6711,126.6711,126.4274,126.5054,87326.0
2023-06-13 10:20:00,129.8,129.82,129.44,129.66,105666.0,126.5054,126.5249,126.1545,126.3689,105666.0
2023-06-13 10:30:00,129.64,129.94,129.61,129.93,76183.0,126.3495,126.6418,126.3202,126.6321,76183.0
2023-06-13 10:40:00,129.94,130.05,129.8,130.0,134657.0,126.6418,126.7491,126.5054,126.7003,134657.0
2023-06-13 10:50:00,129.99,129.99,129.78,129.84,122974.0,126.6906,126.6906,126.4859,126.5444,122974.0
2023-06-13 11:00:00,129.84,129.86,129.66,129.77,61428.0,126.5444,126.5639,126.3689,126.4762,61428.0
2023-06-13 11:10:00,129.77,129.96,129.73,129.87,76134.0,126.4762,126.6613,126.4372,126.5736,76134.0
2023-06-13 11:20:00,129.87,129.87,129.55,129.6,88062.0,126.5736,126.5736,126.2617,126.3105,88062.0
2023-06-13 11:30:00,129.59,129.64,129.41,129.47,86723.0,126.3007,126.3495,126.1253,126.1838,86723.0
2023-06-13 11:40:00,129.47,129.52,129.38,129.43,103077.0,126.1838,126.2325,126.0961,126.1448,103077.0
2023-06-13 11:50:00,129.42,129.51,129.31,129.43,58777.0,126.135,126.2228,126.0278,126.1448,58777.0
2023-06-13 12:00:00,129.41,129.43,129.15,129.28,43455.0,126.1253,126.1448,125.8719,125.9986,43455.0
2023-06-13 12:10:00,129.27,129.42,129.24,129.36,39165.0,125.9888,126.135,125.9596,126.0766,39165.0
2023-06-13 12:20:00,129.37,129.52,129.35,129.5,37197.0,126.0863,126.2325,126.0668,126.213,37197.0
2023-06-13 12:30:00,129.49,129.51,129.35,129.39,60416.0,126.2033,126.2228,126.0668,126.1058,60416.0
2023-06-13 12:40:00,129.4,129.51,129.36,129.45,59737.0,126.1155,126.2228,126.0766,126.1643,59737.0
2023-06-13 12:50:00,129.43,129.51,129.38,129.5,50360.0,126.1448,126.2228,126.0961,126.213,50360.0
2023-06-13 13:00:00,129.5,129.63,129.48,129.59,98036.0,126.213,126.3397,126.1935,126.3007,98036.0
2023-06-13 13:10:00,129.59,129.8,129.56,129.77,156914.0,126.3007,126.5054,126.2715,126.4762,156914.0
2023-06-13 13:20:00,129.78,129.87,129.63,129.85,48820.0,126.4859,126.5736,126.3397,126.5541,48820.0
2023-06-13 13:30:00,129.84,130.01,129.83,129.89,71804.0,126.5444,126.7101,126.5346,126.5931,71804.0
2023-06-13 13:40:00,129.9,130.18,129.88,130.07,67249.0,126.6029,126.8758,126.5834,126.7685,67249.0
2023-06-13 13:50:00,130.06,130.3,130.03,130.14,81880.0,126.7588,126.9927,126.7296,126.8368,81880.0
2023-06-13 14:00:00,130.13,130.22,130.08,130.11,29880.0,126.827,126.9147,126.7783,126.8075,29880.0
2023-06-13 14:10:00,130.1,130.27,130.02,130.21,41724.0,126.7978,126.9635,126.7198,126.905,41724.0
2023-06-13 14:20:00,130.2,130.21,129.95,130.0,49115.0,126.8952,126.905,126.6516,126.7003,49115.0
2023-06-13 14:30:00,130.0,130.01,129.8,129.84,55867.0,126.7003,126.7101,126.5054,126.5444,55867.0
2023-06-13 14:40:00,129.84,129.86,129.67,129.7,45331.0,126.5444,126.5639,126.3787,126.4079,45331.0
2023-06-13 14:50:00,129.7,129.79,129.69,129.72,48945.0,126.4079,126.4956,126.3982,126.4274,48945.0
2023-06-13 15:00:00,129.72,129.88,129.69,129.83,43928.0,126.4274,126.5834,126.3982,126.5346,43928.0
2023-06-13 15:10:00,129.83,129.84,129.72,129.8,40956.0,126.5346,126.5444,126.4274,126.5054,40956.0
2023-06-13 15:20:00,129.81,129.9,129.77,129.85,51918.0,126.5151,126.6029,126.4762,126.5541,51918.0
2023-06-13 15:30:00,129.86,129.92,129.79,129.83,53756.0,126.5639,126.6223,126.4956,126.5346,53756.0
2023-06-13 15:40:00,129.85,129.93,129.77,129.77,92240.0,126.5541,126.6321,126.4762,126.4762,92240.0
2023-06-13 15:50:00,129.77,129.93,129.72,129.89,242588.0,126.4762,126.6321,126.4274,126.5931,242588.0
2023-06-14 09:30:00,129.52,129.65,128.66,129.48,258515.0,126.2325,126.3592,125.3943,126.1935,258515.0
2023-06-14 09:40:00,129.46,129.7,129.13,129.5,120629.0,126.174,126.4079,125.8524,126.213,120629.0
2023-06-14 09:50:00,129.5,129.62,129.11,129.31,141963.0,126.213,126.33,125.8329,126.0278,141963.0
2023-06-14 10:00:00,129.28,129.3,129.02,129.12,139427.0,125.9986,126.0181,125.7452,125.8427,139427.0
2023-06-14 10:10:00,129.12,129.28,129.01,129.06,126076.0,125.8427,125.9986,125.7354,125.7842,126076.0
2023-06-14 10:20:00,129.06,129.22,128.9,129.03,124115.0,125.7842,125.9401,125.6282,125.7549,124115.0
2023-06-14 10:30:00,129.03,129.05,128.72,128.83,168731.0,125.7549,125.7744,125.4528,125.56,168731.0
2023-06-14 10:40:00,128.83,128.89,128.67,128.71,169199.0,125.56,125.6185,125.4041,125.4431,169199.0
2023-06-14 10:50:00,128.71,128.86,128.7,128.78,103005.0,125.4431,125.5893,125.4333,125.5113,103005.0
2023-06-14 11:00:00,128.78,128.99,128.7,128.91,250340.0,125.5113,125.716,125.4333,125.638,250340.0
2023-06-14 11:10:00,128.93,129.09,128.83,129.06,117692.0,125.6575,125.8134,125.56,125.7842,117692.0
2023-06-14 11:20:00,129.05,129.14,128.91,129.01,87592.0,125.7744,125.8621,125.638,125.7354,87592.0
2023-06-14 11:30:00,129.02,129.26,128.91,128.94,83153.0,125.7452,125.9791,125.638,125.6672,83153.0
2023-06-14 11:40:00,128.92,129.02,128.8,129.02,84679.0,125.6477,125.7452,125.5308,125.7452,84679.0
2023-06-14 11:50:00,129.02,129.02,128.78,128.81,67550.0,125.7452,125.7452,125.5113,125.5405,67550.0
2023-06-14 12:00:00,128.81,128.82,128.67,128.72,80202.0,125.5405,125.5503,125.4041,125.4528,80202.0
2023-06-14 12:10:00,128.74,128.74,128.44,128.54,95473.0,125.4723,125.4723,125.1799,125.2774,95473.0
2023-06-14 12:20:00,128.53,128.64,128.36,128.36,90682.0,125.2676,125.3748,125.1019,125.1019,90682.0
2023-06-14 12:30:00,128.35,128.39,128.02,128.08,166707.0,125.0922,125.1312,124.7706,124.8291,166707.0
2023-06-14 12:40:00,128.09,128.16,127.94,127.98,101110.0,124.8388,124.907,124.6926,124.7316,101110.0
2023-06-14 12:50:00,127.99,128.02,127.9,127.92,121128.0,124.7413,124.7706,124.6536,124.6731,121128.0
2023-06-14 13:00:00,127.91,128.25,127.74,128.08,133743.0,124.6634,124.9947,124.4977,124.8291,133743.0
2023-06-14 13:10:00,128.07,128.07,127.72,127.78,107893.0,124.8193,124.8193,124.4782,124.5367,107893.0
2023-06-14 13:20:00,127.79,128.06,127.76,127.94,213331.0,124.5464,124.8096,124.5172,124.6926,213331.0
2023-06-14 13:30:00,127.92,128.18,127.81,128.08,101802.0,124.6731,124.9265,124.5659,124.8291,101802.0
2023-06-14 13:40:00,128.12,128.43,128.08,128.39,214768.0,124.868,125.1702,124.8291,125.1312,214768.0
2023-06-14 13:50:00,128.38,128.38,128.19,128.19,90614.0,125.1214,125.1214,124.9363,124.9363,90614.0
2023-06-14 14:00:00,128.2,128.41,127.89,128.15,267405.0,124.946,125.1507,124.6439,124.8973,267405.0
2023-06-14 14:10:00,128.13,128.27,127.98,127.99,144860.0,124.8778,125.0142,124.7316,124.7413,144860.0
2023-06-14 14:20:00,127.98,128.1,127.76,128.06,181149.0,124.7316,124.8485,124.5172,124.8096,181149.0
2023-06-14 14:30:00,128.04,128.37,127.98,128.07,177156.0,124.7901,125.1117,124.7316,124.8193,177156.0
2023-06-14 14:40:00,128.09,128.13,127.95,128.08,134516.0,124.8388,124.8778,124.7024,124.8291,134516.0
2023-06-14 14:50:00,128.11,128.35,128.0,128.19,128086.0,124.8583,125.0922,124.7511,124.9363,128086.0
2023-06-14 15:00:00,128.22,128.55,128.21,128.39,178797.0,124.9655,125.2871,124.9558,125.1312,178797.0
2023-06-14 15:10:00,128.4,128.44,128.04,128.09,82879.0,125.1409,125.1799,124.7901,124.8388,82879.0
2023-06-14 15:20:00,128.05,128.25,128.02,128.14,84722.0,124.7998,124.9947,124.7706,124.8875,84722.0
2023-06-14 15:30:00,128.13,128.38,128.1,128.32,169416.0,124.8778,125.1214,124.8485,125.063,169416.0
2023-06-14 15:40:00,128.32,128.36,128.04,128.06,144210.0,125.063,125.1019,124.7901,124.8096,144210.0
2023-06-14 15:50:00,128.05,128.22,127.9,128.08,591136.0,124.7998,124.9655,124.6536,124.8291,591136.0
2023-06-15 09:30:00,130.49,130.7,129.6,130.62,416738.0,127.1779,127.3826,126.3105,127.3046,416738.0
2023-06-15 09:40:00,130.64,131.98,130.47,131.48,371210.0,127.3241,128.6301,127.1584,128.1428,371210.0
2023-06-15 09:50:00,131.41,131.68,130.8,131.59,153604.0,128.0745,128.3377,127.48,128.25,153604.0
2023-06-15 10:00:00,131.6,131.79,131.39,131.42,173749.0,128.2597,128.4449,128.055,128.0843,173749.0
2023-06-15 10:10:00,131.41,131.57,131.22,131.53,181278.0,128.0745,128.2305,127.8894,128.1915,181278.0
2023-06-15 10:20:00,131.53,131.86,131.44,131.86,104930.0,128.1915,128.5131,128.1038,128.5131,104930.0
2023-06-15 10:30:00,131.86,131.89,131.47,131.6,120733.0,128.5131,128.5423,128.133,128.2597,120733.0
2023-06-15 10:40:00,131.6,131.67,131.25,131.35,114230.0,128.2597,128.3279,127.9186,128.0161,114230.0
2023-06-15 10:50:00,131.32,131.59,131.09,131.59,197738.0,127.9868,128.25,127.7627,128.25,197738.0
2023-06-15 11:00:00,131.59,131.89,131.55,131.87,128451.0,128.25,128.5423,128.211,128.5229,128451.0
2023-06-15 11:10:00,131.88,132.28,131.86,132.26,191473.0,128.5326,128.9224,128.5131,128.903,191473.0
2023-06-15 11:20:00,132.26,132.43,132.08,132.35,117059.0,128.903,129.0686,128.7275,128.9907,117059.0
2023-06-15 11:30:00,132.35,132.8,132.33,132.77,112496.0,128.9907,129.4292,128.9712,129.4,112496.0
2023-06-15 11:40:00,132.8,133.01,132.8,132.94,156465.0,129.4292,129.6339,129.4292,129.5657,156465.0
2023-06-15 11:50:00,132.95,133.08,132.79,132.93,215036.0,129.5754,129.7021,129.4195,129.5559,215036.0
2023-06-15 12:00:00,132.94,133.0,132.71,132.97,115001.0,129.5657,129.6242,129.3415,129.5949,115001.0
2023-06-15 12:10:00,132.96,133.25,132.93,133.22,144898.0,129.5852,129.8678,129.5559,129.8386,144898.0
2023-06-15 12:20:00,133.22,133.22,133.03,133.03,110025.0,129.8386,129.8386,129.6534,129.6534,110025.0
2023-06-15 12:30:00,133.05,133.23,132.99,133.21,119436.0,129.6729,129.8483,129.6144,129.8288,119436.0
2023-06-15 12:40:00,133.2,133.21,133.0,133.18,119998.0,129.8191,129.8288,129.6242,129.7996,119998.0
2023-06-15 12:50:00,133.18,133.18,133.01,133.03,78772.0,129.7996,129.7996,129.6339,129.6534,78772.0
2023-06-15 13:00:00,133.03,133.11,132.66,132.77,129728.0,129.6534,129.7314,129.2928,129.4,129728.0
2023-06-15 13:10:00,132.78,132.92,132.55,132.78,120337.0,129.4098,129.5462,129.1856,129.4098,120337.0
2023-06-15 13:20:00,132.77,133.06,132.67,133.03,65498.0,129.4,129.6826,129.3025,129.6534,65498.0
2023-06-15 13:30:00,133.03,133.1,132.96,133.02,74436.0,129.6534,129.7216,129.5852,129.6437,74436.0
2023-06-15 13:40:00,133.01,133.03,132.87,132.96,90419.0,129.6339,129.6534,129.4975,129.5852,90419.0
2023-06-15 13:50:00,132.96,132.99,132.77,132.89,74359.0,129.5852,129.6144,129.4,129.517,74359.0
2023-06-15 14:00:00,132.88,132.88,132.57,132.59,87421.0,129.5072,129.5072,129.2051,129.2246,87421.0
2023-06-15 14:10:00,132.57,132.78,132.57,132.73,79231.0,129.2051,129.4098,129.2051,129.361,79231.0
2023-06-15 14:20:00,132.72,132.73,132.47,132.63,68020.0,129.3513,129.361,129.1076,129.2636,68020.0
2023-06-15 14:30:00,132.61,132.63,132.41,132.61,93412.0,129.2441,129.2636,129.0491,129.2441,93412.0
2023-06-15 14:40:00,132.62,132.73,132.52,132.68,85130.0,129.2538,129.361,129.1564,129.3123,85130.0
2023-06-15 14:50:00,132.67,132.93,132.67,132.84,89414.0,129.3025,129.5559,129.3025,129.4682,89414.0
2023-06-15 15:00:00,132.84,132.94,132.73,132.91,91795.0,129.4682,129.5657,129.361,129.5365,91795.0
2023-06-15 15:10:00,132.9,133.0,132.84,132.95,105704.0,129.5267,129.6242,129.4682,129.5754,105704.0
2023-06-15 15:20:00,132.95,133.0,132.82,132.92,130572.0,129.5754,129.6242,129.4487,129.5462,130572.0
2023-06-15 15:30:00,132.93,132.99,132.66,132.73,146750.0,129.5559,129.6144,129.2928,129.361,146750.0
2023-06-15 15:40:00,132.73,132.86,132.62,132.78,239612.0,129.361,129.4877,129.2538,129.4098,239612.0
2023-06-15 15:50:00,132.8,132.98,132.59,132.73,653764.0,129.4292,129.6047,129.2246,129.361,653764.0
2023-06-16 09:30:00,131.26,131.85,131.07,131.6,1646535.0,127.9283,128.5034,127.7432,128.2597,1646535.0
2023-06-16 09:40:00,131.6,131.62,131.26,131.43,205360.0,128.2597,128.2792,127.9283,128.094,205360.0
2023-06-16 09:50:00,131.43,131.98,131.35,131.92,203805.0,128.094,128.6301,128.0161,128.5716,203805.0
2023-06-16 10:00:00,131.95,132.07,131.38,131.47,79118.0,128.6008,128.7178,128.0453,128.133,79118.0
2023-06-16 10:10:00,131.48,131.51,131.35,131.39,74075.0,128.1428,128.172,128.0161,128.055,74075.0
2023-06-16 10:20:00,131.38,131.43,131.31,131.42,58774.0,128.0453,128.094,127.9771,128.0843,58774.0
2023-06-16 10:30:00,131.41,131.53,131.27,131.51,74564.0,128.0745,128.1915,127.9381,128.172,74564.0
2023-06-16 10:40:00,131.51,131.54,131.35,131.43,89330.0,128.172,128.2012,128.0161,128.094,89330.0
2023-06-16 10:50:00,131.42,131.61,131.28,131.58,126282.0,128.0843,128.2695,127.9478,128.2402,126282.0
2023-06-16 11:00:00,131.57,131.68,131.45,131.59,70410.0,128.2305,128.3377,128.1135,128.25,70410.0
2023-06-16 11:10:00,131.6,131.77,131.55,131.77,69387.0,128.2597,128.4254,128.211,128.4254,69387.0
2023-06-16 11:20:00,131.78,131.8,131.44,131.49,103994.0,128.4351,128.4546,128.1038,128.1525,103994.0
2023-06-16 11:30:00,131.5,131.56,131.33,131.36,34697.0,128.1622,128.2207,127.9966,128.0258,34697.0
2023-06-16 11:40:00,131.37,131.53,131.33,131.48,31158.0,128.0355,128.1915,127.9966,128.1428,31158.0
2023-06-16 11:50:00,131.47,131.59,131.38,131.53,44552.0,128.133,128.25,128.0453,128.1915,44552.0
2023-06-16 12:00:00,131.54,131.56,131.37,131.37,42215.0,128.2012,128.2207,128.0355,128.0355,42215.0
2023-06-16 12:10:00,131.39,131.5,131.33,131.48,52950.0,128.055,128.1622,127.9966,128.1428,52950.0
2023-06-16 12:20:00,131.49,131.53,131.37,131.41,125309.0,128.1525,128.1915,128.0355,128.0745,125309.0
2023-06-16 12:30:00,131.4,131.46,131.28,131.39,73054.0,128.0648,128.1233,127.9478,128.055,73054.0
2023-06-16 12:40:00,131.39,131.4,131.33,131.37,38104.0,128.055,128.0648,127.9966,128.0355,38104.0
2023-06-16 12:50:00,131.37,131.39,131.32,131.36,43286.0,128.0355,128.055,127.9868,128.0258,43286.0
2023-06-16 13:00:00,131.36,131.43,131.27,131.33,64014.0,128.0258,128.094,127.9381,127.9966,64014.0
2023-06-16 13:10:00,131.33,131.33,130.93,131.08,127412.0,127.9966,127.9966,127.6067,127.7529,127412.0
2023-06-16 13:20:00,131.08,131.11,130.93,131.06,56087.0,127.7529,127.7821,127.6067,127.7334,56087.0
2023-06-16 13:30:00,131.06,131.23,131.04,131.23,35704.0,127.7334,127.8991,127.7139,127.8991,35704.0
2023-06-16 13:40:00,131.22,131.23,131.02,131.04,56278.0,127.8894,127.8991,127.6944,127.7139,56278.0
2023-06-16 13:50:00,131.03,131.37,131.02,131.35,57704.0,127.7042,128.0355,127.6944,128.0161,57704.0
2023-06-16 14:00:00,131.35,131.48,131.27,131.42,55203.0,128.0161,128.1428,127.9381,128.0843,55203.0
2023-06-16 14:10:00,131.42,131.5,131.38,131.45,46396.0,128.0843,128.1622,128.0453,128.1135,46396.0
2023-06-16 14:20:00,131.46,131.62,131.44,131.45,45817.0,128.1233,128.2792,128.1038,128.1135,45817.0
2023-06-16 14:30:00,131.45,131.45,131.25,131.39,53590.0,128.1135,128.1135,127.9186,128.055,53590.0
2023-06-16 14:40:00,131.39,131.39,131.12,131.16,44656.0,128.055,128.055,127.7919,127.8309,44656.0
2023-06-16 14:50:00,131.14,131.26,131.02,131.03,73011.0,127.8114,127.9283,127.6944,127.7042,73011.0
2023-06-16 15:00:00,131.02,131.11,130.91,130.97,80792.0,127.6944,127.7821,127.5872,127.6457,80792.0
2023-06-16 15:10:00,130.97,131.18,130.97,131.18,65362.0,127.6457,127.8504,127.6457,127.8504,65362.0
2023-06-16 15:20:00,131.18,131.31,131.09,131.13,86942.0,127.8504,127.9771,127.7627,127.8016,86942.0
2023-06-16 15:30:00,131.13,131.41,131.12,131.41,105807.0,127.8016,128.0745,127.7919,128.0745,105807.0
2023-06-16 15:40:00,131.41,131.47,131.19,131.25,189855.0,128.0745,128.133,127.8601,127.9186,189855.0
2023-06-16 15:50:00,131.53,131.59,130.69,130.93,947575.0,128.1915,128.25,127.3728,127.6067,947575.0
2023-06-20 09:30:00,131.45,131.69,130.75,131.09,261012.0,128.1135,128.3474,127.4313,127.7627,261012.0
2023-06-20 09:40:00,131.09,131.2,130.51,130.8,89008.0,127.7627,127.8699,127.1974,127.48,89008.0
2023-06-20 09:50:00,130.82,131.14,130.57,130.6,84301.0,127.4995,127.8114,127.2559,127.2851,84301.0
2023-06-20 10:00:00,130.59,131.25,130.59,131.24,102949.0,127.2753,127.9186,127.2753,127.9088,102949.0
2023-06-20 10:10:00,131.24,131.39,131.17,131.2,79622.0,127.9088,128.055,127.8406,127.8699,79622.0
2023-06-20 10:20:00,131.19,131.34,130.98,131.34,90037.0,127.8601,128.0063,127.6554,128.0063,90037.0
2023-06-20 10:30:00,131.31,131.45,131.16,131.31,170507.0,127.9771,128.1135,127.8309,127.9771,170507.0
2023-06-20 10:40:00,131.3,131.46,131.05,131.08,113779.0,127.9673,128.1233,127.7237,127.7529,113779.0
2023-06-20 10:50:00,131.07,131.18,130.94,130.95,75685.0,127.7432,127.8504,127.6165,127.6262,75685.0
2023-06-20 11:00:00,130.96,130.96,129.93,129.94,147870.0,127.636,127.636,126.6321,126.6418,147870.0
2023-06-20 11:10:00,129.95,130.16,129.84,130.13,102874.0,126.6516,126.8563,126.5444,126.827,102874.0
2023-06-20 11:20:00,130.13,130.58,130.11,130.5,55762.0,126.827,127.2656,126.8075,127.1876,55762.0
2023-06-20 11:30:00,130.51,130.71,130.07,130.39,184078.0,127.1974,127.3923,126.7685,127.0804,184078.0
2023-06-20 11:40:00,130.43,131.36,130.34,131.05,312395.0,127.1194,128.0258,127.0317,127.7237,312395.0
2023-06-20 11:50:00,131.06,131.35,130.94,131.17,175219.0,127.7334,128.0161,127.6165,127.8406,175219.0
2023-06-20 12:00:00,131.16,131.21,130.63,130.68,83819.0,127.8309,127.8796,127.3143,127.3631,83819.0
2023-06-20 12:10:00,130.68,131.12,130.66,131.1,133683.0,127.3631,127.7919,127.3436,127.7724,133683.0
2023-06-20 12:20:00,131.11,131.56,130.99,131.47,86932.0,127.7821,128.2207,127.6652,128.133,86932.0
2023-06-20 12:30:00,131.45,131.55,131.24,131.24,55470.0,128.1135,128.211,127.9088,127.9088,55470.0
2023-06-20 12:40:00,131.25,131.5,131.2,131.37,26598.0,127.9186,128.1622,127.8699,128.0355,26598.0
2023-06-20 12:50:00,131.36,131.42,131.25,131.28,44855.0,128.0258,128.0843,127.9186,127.9478,44855.0
2023-06-20 13:00:00,131.27,131.46,131.21,131.4,94064.0,127.9381,128.1233,127.8796,128.0648,94064.0
2023-06-20 13:10:00,131.41,131.45,131.25,131.28,28236.0,128.0745,128.1135,127.9186,127.9478,28236.0
2023-06-20 13:20:00,131.28,131.42,131.24,131.26,51219.0,127.9478,128.0843,127.9088,127.9283,51219.0
2023-06-20 13:30:00,131.28,131.39,131.19,131.3,93015.0,127.9478,128.055,127.8601,127.9673,93015.0
2023-06-20 13:40:00,131.3,131.61,131.23,131.61,67677.0,127.9673,128.2695,127.8991,128.2695,67677.0
2023-06-20 13:50:00,131.62,131.62,131.46,131.47,44997.0,128.2792,128.2792,128.1233,128.133,44997.0
2023-06-20 14:00:00,131.47,131.78,131.46,131.6,66346.0,128.133,128.4351,128.1233,128.2597,66346.0
2023-06-20 14:10:00,131.6,131.61,131.5,131.55,84941.0,128.2597,128.2695,128.1622,128.211,84941.0
2023-06-20 14:20:00,131.55,131.83,131.49,131.59,115100.0,128.211,128.4839,128.1525,128.25,115100.0
2023-06-20 14:30:00,131.59,131.9,131.5,131.76,84615.0,128.25,128.5521,128.1622,128.4156,84615.0
2023-06-20 14:40:00,131.75,131.77,131.45,131.54,64900.0,128.4059,128.4254,128.1135,128.2012,64900.0
2023-06-20 14:50:00,131.54,131.87,131.47,131.68,229907.0,128.2012,128.5229,128.133,128.3377,229907.0
2023-06-20 15:00:00,131.7,131.71,131.56,131.64,33260.0,128.3572,128.3669,128.2207,128.2987,33260.0
2023-06-20 15:10:00,131.64,131.64,131.47,131.52,40229.0,128.2987,128.2987,128.133,128.1817,40229.0
2023-06-20 15:20:00,131.53,131.58,131.36,131.47,65888.0,128.1915,128.2402,128.0258,128.133,65888.0
2023-06-20 15:30:00,131.46,131.51,131.39,131.47,71434.0,128.1233,128.172,128.055,128.133,71434.0
2023-06-20 15:40:00,131.47,131.58,131.38,131.56,149488.0,128.133,128.2402,128.0453,128.2207,149488.0
2023-06-20 15:50:00,131.56,131.64,131.21,131.23,309445.0,128.2207,128.2987,127.8796,127.8991,309445.0
2023-06-21 09:30:00,131.08,131.34,130.99,131.11,152836.0,127.7529,128.0063,127.6652,127.7821,152836.0
2023-06-21 09:40:00,131.12,131.61,131.04,131.39,51651.0,127.7919,128.2695,127.7139,128.055,51651.0
2023-06-21 09:50:00,131.42,131.5,131.07,131.5,45636.0,128.0843,128.1622,127.7432,128.1622,45636.0
2023-06-21 10:00:00,131.5,131.76,131.47,131.63,53417.0,128.1622,128.4156,128.133,128.2889,53417.0
2023-06-21 10:10:00,131.63,131.66,131.41,131.5,133370.0,128.2889,128.3182,128.0745,128.1622,133370.0
2023-06-21 10:20:00,131.5,132.01,131.49,132.0,127041.0,128.1622,128.6593,128.1525,128.6496,127041.0
2023-06-21 10:30:00,132.01,132.42,131.98,132.27,155320.0,128.6593,129.0589,128.6301,128.9127,155320.0
2023-06-21 10:40:00,132.26,132.63,132.22,132.58,63559.0,128.903,129.2636,128.864,129.2148,63559.0
2023-06-21 10:50:00,132.6,133.0,132.42,132.96,147035.0,129.2343,129.6242,129.0589,129.5852,147035.0
2023-06-21 11:00:00,132.96,133.49,132.94,133.31,124204.0,129.5852,130.1017,129.5657,129.9263,124204.0
2023-06-21 11:10:00,133.31,133.31,132.86,132.88,140415.0,129.9263,129.9263,129.4877,129.5072,140415.0
2023-06-21 11:20:00,132.89,133.39,132.88,133.16,172113.0,129.517,130.0043,129.5072,129.7801,172113.0
2023-06-21 11:30:00,133.17,133.21,132.93,133.2,45040.0,129.7899,129.8288,129.5559,129.8191,45040.0
2023-06-21 11:40:00,133.19,133.38,133.09,133.23,61550.0,129.8094,129.9945,129.7119,129.8483,61550.0
2023-06-21 11:50:00,133.23,133.37,133.2,133.29,77262.0,129.8483,129.9848,129.8191,129.9068,77262.0
2023-06-21 12:00:00,133.31,133.55,133.18,133.46,88274.0,129.9263,130.1602,129.7996,130.0725,88274.0
2023-06-21 12:10:00,133.47,133.59,133.44,133.59,73901.0,130.0822,130.1992,130.053,130.1992,73901.0
2023-06-21 12:20:00,133.59,133.61,133.42,133.6,88576.0,130.1992,130.2187,130.0335,130.2089,88576.0
2023-06-21 12:30:00,133.6,133.84,133.6,133.84,105958.0,130.2089,130.4429,130.2089,130.4429,105958.0
2023-06-21 12:40:00,133.84,133.85,133.25,133.34,112385.0,130.4429,130.4526,129.8678,129.9555,112385.0
2023-06-21 12:50:00,133.34,133.61,133.19,133.59,77855.0,129.9555,130.2187,129.8094,130.1992,77855.0
2023-06-21 13:00:00,133.6,133.63,133.46,133.5,70344.0,130.2089,130.2382,130.0725,130.1115,70344.0
2023-06-21 13:10:00,133.5,133.56,133.42,133.56,59609.0,130.1115,130.17,130.0335,130.17,59609.0
2023-06-21 13:20:00,133.56,133.64,133.44,133.56,57410.0,130.17,130.2479,130.053,130.17,57410.0
2023-06-21 13:30:00,133.56,133.75,133.54,133.75,110734.0,130.17,130.3551,130.1505,130.3551,110734.0
2023-06-21 13:40:00,133.76,133.8,133.22,133.34,120292.0,130.3649,130.4039,129.8386,129.9555,120292.0
2023-06-21 13:50:00,133.35,133.48,133.32,133.37,66813.0,129.9653,130.092,129.9361,129.9848,66813.0
2023-06-21 14:00:00,133.37,133.43,133.17,133.18,54094.0,129.9848,130.0433,129.7899,129.7996,54094.0
2023-06-21 14:10:00,133.17,133.29,133.11,133.23,67960.0,129.7899,129.9068,129.7314,129.8483,67960.0
2023-06-21 14:20:00,133.22,133.28,133.04,133.21,83497.0,129.8386,129.8971,129.6632,129.8288,83497.0
2023-06-21 14:30:00,133.22,133.26,133.12,133.17,67859.0,129.8386,129.8776,129.7411,129.7899,67859.0
2023-06-21 14:40:00,133.17,133.18,133.02,133.03,59668.0,129.7899,129.7996,129.6437,129.6534,59668.0
2023-06-21 14:50:00,133.03,133.04,132.89,132.94,61791.0,129.6534,129.6632,129.517,129.5657,61791.0
2023-06-21 15:00:00,132.94,132.95,132.76,132.83,58333.0,129.5657,129.5754,129.3903,129.4585,58333.0
2023-06-21 15:10:00,132.84,132.94,132.82,132.93,64236.0,129.4682,129.5657,129.4487,129.5559,64236.0
2023-06-21 15:20:00,132.92,132.94,132.81,132.83,85340.0,129.5462,129.5657,129.439,129.4585,85340.0
2023-06-21 15:30:00,132.83,132.84,132.6,132.81,134059.0,129.4585,129.4682,129.2343,129.439,134059.0
2023-06-21 15:40:00,132.8,132.87,132.77,132.8,184518.0,129.4292,129.4975,129.4,129.4292,184518.0
2023-06-21 15:50:00,132.79,132.84,132.58,132.66,477714.0,129.4195,129.4682,129.2148,129.2928,477714.0
2023-06-22 09:30:00,132.96,133.52,132.73,132.92,174844.0,129.5852,130.131,129.361,129.5462,174844.0
2023-06-22 09:40:00,132.89,133.22,132.68,133.14,75788.0,129.517,129.8386,129.3123,129.7606,75788.0
2023-06-22 09:50:00,133.13,133.21,132.84,132.88,57237.0,129.7509,129.8288,129.4682,129.5072,57237.0
2023-06-22 10:00:00,132.88,133.45,132.88,133.18,77465.0,129.5072,130.0628,129.5072,129.7996,77465.0
2023-06-22 10:10:00,133.19,133.24,133.01,133.18,54835.0,129.8094,129.8581,129.6339,129.7996,54835.0
2023-06-22 10:20:00,133.17,133.17,132.83,133.06,79419.0,129.7899,129.7899,129.4585,129.6826,79419.0
2023-06-22 10:30:00,133.07,133.29,133.03,133.19,71972.0,129.6924,129.9068,129.6534,129.8094,71972.0
2023-06-22 10:40:00,133.18,133.33,133.13,133.31,54064.0,129.7996,129.9458,129.7509,129.9263,54064.0
2023-06-22 10:50:00,133.32,133.52,133.3,133.46,60703.0,129.9361,130.131,129.9166,130.0725,60703.0
2023-06-22 11:00:00,133.44,133.45,133.16,133.38,62301.0,130.053,130.0628,129.7801,129.9945,62301.0
2023-06-22 11:10:00,133.38,133.38,133.22,133.28,33680.0,129.9945,129.9945,129.8386,129.8971,33680.0
2023-06-22 11:20:00,133.29,133.42,133.25,133.29,43901.0,129.9068,130.0335,129.8678,129.9068,43901.0
2023-06-22 11:30:00,133.29,133.5,133.26,133.39,45664.0,129.9068,130.1115,129.8776,130.0043,45664.0
2023-06-22 11:40:00,133.4,133.53,133.23,133.24,42642.0,130.014,130.1407,129.8483,129.8581,42642.0
2023-06-22 11:50:00,133.22,133.39,133.11,133.12,42971.0,129.8386,130.0043,129.7314,129.7411,42971.0
2023-06-22 12:00:00,133.11,133.15,132.88,133.03,45713.0,129.7314,129.7704,129.5072,129.6534,45713.0
2023-06-22 12:10:00,133.04,133.13,132.98,133.09,45799.0,129.6632,129.7509,129.6047,129.7119,45799.0
2023-06-22 12:20:00,133.12,133.35,133.1,133.33,34193.0,129.7411,129.9653,129.7216,129.9458,34193.0
2023-06-22 12:30:00,133.34,133.45,133.29,133.41,41106.0,129.9555,130.0628,129.9068,130.0238,41106.0
2023-06-22 12:40:00,133.41,133.45,133.33,133.41,34062.0,130.0238,130.0628,129.9458,130.0238,34062.0
2023-06-22 12:50:00,133.41,133.58,133.4,133.41,32396.0,130.0238,130.1895,130.014,130.0238,32396.0
2023-06-22 13:00:00,133.39,133.44,133.3,133.38,32725.0,130.0043,130.053,129.9166,129.9945,32725.0
2023-06-22 13:10:00,133.35,133.38,133.18,133.31,24856.0,129.9653,129.9945,129.7996,129.9263,24856.0
2023-06-22 13:20:00,133.32,133.33,133.24,133.33,30818.0,129.9361,129.9458,129.8581,129.9458,30818.0
2023-06-22 13:30:00,133.33,133.38,133.24,133.37,35591.0,129.9458,129.9945,129.8581,129.9848,35591.0
2023-06-22 13:40:00,133.36,133.49,133.36,133.42,32747.0,129.975,130.1017,129.975,130.0335,32747.0
2023-06-22 13:50:00,133.41,133.45,133.27,133.42,74139.0,130.0238,130.0628,129.8873,130.0335,74139.0
2023-06-22 14:00:00,133.43,133.67,133.42,133.65,52718.0,130.0433,130.2772,130.0335,130.2577,52718.0
2023-06-22 14:10:00,133.66,133.84,133.56,133.69,74371.0,130.2674,130.4429,130.17,130.2967,74371.0
2023-06-22 14:20:00,133.7,133.73,133.6,133.72,48978.0,130.3064,130.3356,130.2089,130.3259,48978.0
2023-06-22 14:30:00,133.72,133.85,133.59,133.84,46571.0,130.3259,130.4526,130.1992,130.4429,46571.0
2023-06-22 14:40:00,133.84,133.85,133.71,133.79,50484.0,130.4429,130.4526,130.3162,130.3941,50484.0
2023-06-22 14:50:00,133.79,134.04,133.79,134.0,60865.0,130.3941,130.6378,130.3941,130.5988,60865.0
2023-06-22 15:00:00,134.01,134.03,133.88,133.94,68154.0,130.6085,130.628,130.4818,130.5403,68154.0
2023-06-22 15:10:00,133.93,134.08,133.91,133.99,64238.0,130.5306,130.6768,130.5111,130.589,64238.0
2023-06-22 15:20:00,134.0,134.22,133.98,134.18,96904.0,130.5988,130.8132,130.5793,130.7742,96904.0
2023-06-22 15:30:00,134.17,134.27,134.06,134.27,119155.0,130.7645,130.8619,130.6573,130.8619,119155.0
2023-06-22 15:40:00,134.28,134.3,134.01,134.17,151679.0,130.8717,130.8912,130.6085,130.7645,151679.0
2023-06-22 15:50:00,134.17,134.48,134.17,134.33,392498.0,130.7645,131.0666,130.7645,130.9204,392498.0
2023-06-23 09:30:00,133.7,134.28,133.61,133.72,130955.0,130.3064,130.8717,130.2187,130.3259,130955.0
2023-06-23 09:40:00,133.74,134.54,133.63,134.42,76138.0,130.3454,131.1251,130.2382,131.0081,76138.0
2023-06-23 09:50:00,134.43,134.6,134.2,134.22,53729.0,131.0179,131.1836,130.7937,130.8132,53729.0
2023-06-23 10:00:00,134.21,134.22,133.96,134.03,54159.0,130.8035,130.8132,130.5598,130.628,54159.0
2023-06-23 10:10:00,134.08,134.18,134.04,134.14,45832.0,130.6768,130.7742,130.6378,130.7352,45832.0
2023-06-23 10:20:00,134.14,134.28,133.99,134.06,45106.0,130.7352,130.8717,130.589,130.6573,45106.0
2023-06-23 10:30:00,134.08,134.12,133.96,134.01,32243.0,130.6768,130.7157,130.5598,130.6085,32243.0
2023-06-23 10:40:00,134.02,134.09,133.94,134.0,44389.0,130.6183,130.6865,130.5403,130.5988,44389.0
2023-06-23 10:50:00,133.99,134.03,133.69,133.93,54054.0,130.589,130.628,130.2967,130.5306,54054.0
2023-06-23 11:00:00,133.93,134.05,133.81,134.05,33769.0,130.5306,130.6475,130.4136,130.6475,33769.0
2023-06-23 11:10:00,134.08,134.18,133.75,133.75,39304.0,130.6768,130.7742,130.3551,130.3551,39304.0
2023-06-23 11:20:00,133.76,133.81,133.55,133.72,39493.0,130.3649,130.4136,130.1602,130.3259,39493.0
2023-06-23 11:30:00,133.71,133.71,133.59,133.62,30097.0,130.3162,130.3162,130.1992,130.2284,30097.0
2023-06-23 11:40:00,133.62,133.7,133.5,133.56,42734.0,130.2284,130.3064,130.1115,130.17,42734.0
2023-06-23 11:50:00,133.56,133.56,133.41,133.49,53357.0,130.17,130.17,130.0238,130.1017,53357.0
2023-06-23 12:00:00,133.48,133.56,133.44,133.46,36735.0,130.092,130.17,130.053,130.0725,36735.0
2023-06-23 12:10:00,133.46,133.56,133.36,133.54,29551.0,130.0725,130.17,129.975,130.1505,29551.0
2023-06-23 12:20:00,133.53,133.73,133.5,133.73,23237.0,130.1407,130.3356,130.1115,130.3356,23237.0
2023-06-23 12:30:00,133.78,133.8,133.5,133.6,26096.0,130.3844,130.4039,130.1115,130.2089,26096.0
2023-06-23 12:40:00,133.61,133.62,133.5,133.52,27030.0,130.2187,130.2284,130.1115,130.131,27030.0
2023-06-23 12:50:00,133.52,133.62,133.5,133.59,22414.0,130.131,130.2284,130.1115,130.1992,22414.0
2023-06-23 13:00:00,133.59,133.59,133.26,133.37,59942.0,130.1992,130.1992,129.8776,129.9848,59942.0
2023-06-23 13:10:00,133.39,133.49,133.34,133.45,37793.0,130.0043,130.1017,129.9555,130.0628,37793.0
2023-06-23 13:20:00,133.44,133.44,133.18,133.34,35489.0,130.053,130.053,129.7996,129.9555,35489.0
2023-06-23 13:30:00,133.37,133.47,133.31,133.31,35888.0,129.9848,130.0822,129.9263,129.9263,35888.0
2023-06-23 13:40:00,133.31,133.33,133.19,133.26,33037.0,129.9263,129.9458,129.8094,129.8776,33037.0
2023-06-23 13:50:00,133.26,133.32,133.16,133.16,30454.0,129.8776,129.9361,129.7801,129.7801,30454.0
2023-06-23 14:00:00,133.15,133.16,132.96,133.04,38681.0,129.7704,129.7801,129.5852,129.6632,38681.0
2023-06-23 14:10:00,133.03,133.06,132.98,132.98,29347.0,129.6534,129.6826,129.6047,129.6047,29347.0
2023-06-23 14:20:00,132.99,133.06,132.84,133.0,44882.0,129.6144,129.6826,129.4682,129.6242,44882.0
2023-06-23 14:30:00,133.0,133.01,132.78,132.78,37409.0,129.6242,129.6339,129.4098,129.4098,37409.0
2023-06-23 14:40:00,132.78,132.88,132.69,132.7,49199.0,129.4098,129.5072,129.322,129.3318,49199.0
2023-06-23 14:50:00,132.7,132.75,132.6,132.74,36550.0,129.3318,129.3805,129.2343,129.3708,36550.0
2023-06-23 15:00:00,132.75,132.84,132.65,132.82,37524.0,129.3805,129.4682,129.2831,129.4487,37524.0
2023-06-23 15:10:00,132.83,132.97,132.83,132.93,45643.0,129.4585,129.5949,129.4585,129.5559,45643.0
2023-06-23 15:20:00,132.93,132.93,132.75,132.82,39816.0,129.5559,129.5559,129.3805,129.4487,39816.0
2023-06-23 15:30:00,132.84,132.9,132.69,132.89,64130.0,129.4682,129.5267,129.322,129.517,64130.0
2023-06-23 15:40:00,132.89,133.12,132.88,133.09,106443.0,129.517,129.7411,129.5072,129.7119,106443.0
2023-06-23 15:50:00,133.08,133.08,132.74,132.8,266748.0,129.7021,129.7021,129.3708,129.4292,266748.0
2023-06-26 09:30:00,133.15,134.18,132.99,133.98,160548.0,129.7704,130.7742,129.6144,130.5793,160548.0
2023-06-26 09:40:00,134.04,134.48,133.93,134.27,96285.0,130.6378,131.0666,130.5306,130.8619,96285.0
2023-06-26 09:50:00,134.24,134.83,134.14,134.77,163743.0,130.8327,131.4077,130.7352,131.3492,163743.0
2023-06-26 10:00:00,134.78,134.83,134.33,134.33,112759.0,131.359,131.4077,130.9204,130.9204,112759.0
2023-06-26 10:10:00,134.3,134.63,134.18,134.36,72804.0,130.8912,131.2128,130.7742,130.9497,72804.0
2023-06-26 10:20:00,134.35,134.43,134.05,134.12,50085.0,130.9399,131.0179,130.6475,130.7157,50085.0
2023-06-26 10:30:00,134.12,134.39,134.1,134.16,44354.0,130.7157,130.9789,130.6963,130.7547,44354.0
2023-06-26 10:40:00,134.18,134.3,134.08,134.25,44307.0,130.7742,130.8912,130.6768,130.8424,44307.0
2023-06-26 10:50:00,134.23,134.49,134.23,134.47,46302.0,130.823,131.0764,130.823,131.0569,46302.0
2023-06-26 11:00:00,134.48,134.54,134.3,134.53,39361.0,131.0666,131.1251,130.8912,131.1153,39361.0
2023-06-26 11:10:00,134.53,134.63,134.46,134.56,34407.0,131.1153,131.2128,131.0471,131.1446,34407.0
2023-06-26 11:20:00,134.57,134.58,134.16,134.17,39335.0,131.1543,131.1641,130.7547,130.7645,39335.0
2023-06-26 11:30:00,134.17,134.37,134.09,134.37,34033.0,130.7645,130.9594,130.6865,130.9594,34033.0
2023-06-26 11:40:00,134.38,134.52,134.3,134.3,48117.0,130.9691,131.1056,130.8912,130.8912,48117.0
2023-06-26 11:50:00,134.3,134.54,134.27,134.53,43530.0,130.8912,131.1251,130.8619,131.1153,43530.0
2023-06-26 12:00:00,134.53,134.73,134.5,134.73,38557.0,131.1153,131.3103,131.0861,131.3103,38557.0
2023-06-26 12:10:00,134.72,134.8,134.67,134.71,47940.0,131.3005,131.3785,131.2518,131.2908,47940.0
2023-06-26 12:20:00,134.71,134.83,134.55,134.6,51807.0,131.2908,131.4077,131.1348,131.1836,51807.0
2023-06-26 12:30:00,134.63,134.67,134.58,134.66,41828.0,131.2128,131.2518,131.1641,131.242,41828.0
2023-06-26 12:40:00,134.65,134.85,134.62,134.65,54649.0,131.2323,131.4272,131.2031,131.2323,54649.0
2023-06-26 12:50:00,134.64,134.64,134.43,134.49,33665.0,131.2225,131.2225,131.0179,131.0764,33665.0
2023-06-26 13:00:00,134.46,134.65,134.4,134.64,51575.0,131.0471,131.2323,130.9886,131.2225,51575.0
2023-06-26 13:10:00,134.64,134.81,134.62,134.71,42582.0,131.2225,131.3882,131.2031,131.2908,42582.0
2023-06-26 13:20:00,134.72,134.78,134.55,134.67,37230.0,131.3005,131.359,131.1348,131.2518,37230.0
2023-06-26 13:30:00,134.68,134.69,134.43,134.67,24571.0,131.2615,131.2713,131.0179,131.2518,24571.0
2023-06-26 13:40:00,134.65,134.75,134.59,134.73,23128.0,131.2323,131.3298,131.1738,131.3103,23128.0
2023-06-26 13:50:00,134.73,134.81,134.58,134.63,29616.0,131.3103,131.3882,131.1641,131.2128,29616.0
2023-06-26 14:00:00,134.62,134.69,134.39,134.4,31864.0,131.2031,131.2713,130.9789,130.9886,31864.0
2023-06-26 14:10:00,134.38,134.44,134.29,134.38,24139.0,130.9691,131.0276,130.8814,130.9691,24139.0
2023-06-26 14:20:00,134.39,134.52,134.31,134.47,55857.0,130.9789,131.1056,130.9009,131.0569,55857.0
2023-06-26 14:30:00,134.47,134.68,134.46,134.59,49144.0,131.0569,131.2615,131.0471,131.1738,49144.0
2023-06-26 14:40:00,134.59,134.64,134.51,134.59,37239.0,131.1738,131.2225,131.0958,131.1738,37239.0
2023-06-26 14:50:00,134.59,134.59,134.42,134.44,55107.0,131.1738,131.1738,131.0081,131.0276,55107.0
2023-06-26 15:00:00,134.44,134.61,134.36,134.56,62461.0,131.0276,131.1933,130.9497,131.1446,62461.0
2023-06-26 15:10:00,134.56,134.71,134.5,134.7,60232.0,131.1446,131.2908,131.0861,131.281,60232.0
2023-06-26 15:20:00,134.72,134.77,134.65,134.72,56294.0,131.3005,131.3492,131.2323,131.3005,56294.0
2023-06-26 15:30:00,134.71,134.92,134.7,134.82,79732.0,131.2908,131.4954,131.281,131.398,79732.0
2023-06-26 15:40:00,134.82,134.91,134.8,134.88,122854.0,131.398,131.4857,131.3785,131.4565,122854.0
2023-06-26 15:50:00,134.89,134.98,134.77,134.85,336308.0,131.4662,131.5539,131.3492,131.4272,336308.0
2023-06-27 09:30:00,135.0,135.67,134.85,135.45,136774.0,131.5734,132.2264,131.4272,132.012,136774.0
2023-06-27 09:40:00,135.46,135.7,135.35,135.64,50472.0,132.0217,132.2556,131.9145,132.1972,50472.0
2023-06-27 09:50:00,135.64,135.75,135.42,135.74,52067.0,132.1972,132.3044,131.9827,132.2946,52067.0
2023-06-27 10:00:00,135.74,135.86,135.55,135.78,56045.0,132.2946,132.4116,132.1094,132.3336,56045.0
2023-06-27 10:10:00,135.77,136.03,135.76,135.93,71716.0,132.3239,132.5773,132.3141,132.4798,71716.0
2023-06-27 10:20:00,135.93,136.16,135.9,135.9,98001.0,132.4798,132.704,132.4506,132.4506,98001.0
2023-06-27 10:30:00,135.89,136.1,135.8,135.93,43270.0,132.4408,132.6455,132.3531,132.4798,43270.0
2023-06-27 10:40:00,135.92,136.15,135.81,136.08,52678.0,132.4701,132.6942,132.3628,132.626,52678.0
2023-06-27 10:50:00,136.09,136.1,135.83,135.99,65354.0,132.6357,132.6455,132.3823,132.5383,65354.0
2023-06-27 11:00:00,136.01,136.02,135.88,135.96,42621.0,132.5578,132.5675,132.4311,132.509,42621.0
2023-06-27 11:10:00,135.96,136.07,135.77,135.99,60621.0,132.509,132.6162,132.3239,132.5383,60621.0
2023-06-27 11:20:00,136.0,136.1,135.91,136.06,45801.0,132.548,132.6455,132.4603,132.6065,45801.0
2023-06-27 11:30:00,136.06,136.14,135.94,136.0,50925.0,132.6065,132.6845,132.4895,132.548,50925.0
2023-06-27 11:40:00,136.0,136.01,135.92,135.99,34310.0,132.548,132.5578,132.4701,132.5383,34310.0
2023-06-27 11:50:00,135.99,136.23,135.95,136.17,33153.0,132.5383,132.7722,132.4993,132.7137,33153.0
2023-06-27 12:00:00,136.17,136.31,136.01,136.03,25143.0,132.7137,132.8502,132.5578,132.5773,25143.0
2023-06-27 12:10:00,136.03,136.09,135.75,135.88,45782.0,132.5773,132.6357,132.3044,132.4311,45782.0
2023-06-27 12:20:00,135.88,136.07,135.86,136.06,16920.0,132.4311,132.6162,132.4116,132.6065,16920.0
2023-06-27 12:30:00,136.07,136.1,135.91,136.02,35591.0,132.6162,132.6455,132.4603,132.5675,35591.0
2023-06-27 12:40:00,136.03,136.21,136.01,136.16,37596.0,132.5773,132.7527,132.5578,132.704,37596.0
2023-06-27 12:50:00,136.17,136.26,136.12,136.23,37976.0,132.7137,132.8014,132.665,132.7722,37976.0
2023-06-27 13:00:00,136.22,136.28,136.16,136.25,20357.0,132.7624,132.8209,132.704,132.7917,20357.0
2023-06-27 13:10:00,136.25,136.43,136.25,136.4,28940.0,132.7917,132.9671,132.7917,132.9379,28940.0
2023-06-27 13:20:00,136.39,136.53,136.39,136.42,28391.0,132.9281,133.0646,132.9281,132.9574,28391.0
2023-06-27 13:30:00,136.45,136.5,136.43,136.44,18147.0,132.9866,133.0353,132.9671,132.9769,18147.0
2023-06-27 13:40:00,136.43,136.6,136.43,136.58,24616.0,132.9671,133.1328,132.9671,133.1133,24616.0
2023-06-27 13:50:00,136.57,136.6,136.45,136.56,27363.0,133.1036,133.1328,132.9866,133.0938,27363.0
2023-06-27 14:00:00,136.55,136.57,136.41,136.54,32306.0,133.0841,133.1036,132.9476,133.0743,32306.0
2023-06-27 14:10:00,136.55,136.58,136.46,136.52,36815.0,133.0841,133.1133,132.9964,133.0548,36815.0
2023-06-27 14:20:00,136.52,136.6,136.51,136.53,48844.0,133.0548,133.1328,133.0451,133.0646,48844.0
2023-06-27 14:30:00,136.53,136.6,136.41,136.54,36328.0,133.0646,133.1328,132.9476,133.0743,36328.0
2023-06-27 14:40:00,136.54,136.55,136.38,136.47,47961.0,133.0743,133.0841,132.9184,133.0061,47961.0
2023-06-27 14:50:00,136.48,136.56,136.39,136.41,38688.0,133.0158,133.0938,132.9281,132.9476,38688.0
2023-06-27 15:00:00,136.41,136.49,136.39,136.44,38212.0,132.9476,133.0256,132.9281,132.9769,38212.0
2023-06-27 15:10:00,136.43,136.47,136.37,136.44,40140.0,132.9671,133.0061,132.9086,132.9769,40140.0
2023-06-27 15:20:00,136.44,136.48,136.2,136.34,67863.0,132.9769,133.0158,132.7429,132.8794,67863.0
2023-06-27 15:30:00,136.34,136.45,136.3,136.33,76709.0,132.8794,132.9866,132.8404,132.8697,76709.0
2023-06-27 15:40:00,136.34,136.4,136.29,136.39,99247.0,132.8794,132.9379,132.8307,132.9281,99247.0
2023-06-27 15:50:00,136.38,136.38,136.11,136.2,235059.0,132.9184,132.9184,132.6552,132.7429,235059.0
2023-06-28 09:30:00,136.25,136.34,135.44,135.52,89021.0,132.7917,132.8794,132.0022,132.0802,89021.0
2023-06-28 09:40:00,135.46,135.5,135.12,135.34,44454.0,132.0217,132.0607,131.6904,131.9048,44454.0
2023-06-28 09:50:00,135.36,135.69,135.35,135.44,55187.0,131.9243,132.2459,131.9145,132.0022,55187.0
2023-06-28 10:00:00,135.44,135.71,135.3,135.37,62289.0,132.0022,132.2654,131.8658,131.934,62289.0
2023-06-28 10:10:00,135.39,135.83,135.39,135.79,41793.0,131.9535,132.3823,131.9535,132.3434,41793.0
2023-06-28 10:20:00,135.78,135.82,135.59,135.6,38884.0,132.3336,132.3726,132.1484,132.1582,38884.0
2023-06-28 10:30:00,135.62,135.85,135.59,135.73,35151.0,132.1777,132.4018,132.1484,132.2849,35151.0
2023-06-28 10:40:00,135.74,135.79,135.52,135.57,28536.0,132.2946,132.3434,132.0802,132.1289,28536.0
2023-06-28 10:50:00,135.55,135.77,135.53,135.73,31538.0,132.1094,132.3239,132.09,132.2849,31538.0
2023-06-28 11:00:00,135.73,135.75,135.55,135.61,26236.0,132.2849,132.3044,132.1094,132.1679,26236.0
2023-06-28 11:10:00,135.62,135.69,135.54,135.67,36840.0,132.1777,132.2459,132.0997,132.2264,36840.0
2023-06-28 11:20:00,135.67,135.77,135.62,135.75,30970.0,132.2264,132.3239,132.1777,132.3044,30970.0
2023-06-28 11:30:00,135.77,135.88,135.74,135.85,33125.0,132.3239,132.4311,132.2946,132.4018,33125.0
2023-06-28 11:40:00,135.82,135.92,135.71,135.73,26078.0,132.3726,132.4701,132.2654,132.2849,26078.0
2023-06-28 11:50:00,135.69,135.71,135.6,135.67,34776.0,132.2459,132.2654,132.1582,132.2264,34776.0
2023-06-28 12:00:00,135.66,135.66,135.58,135.62,20933.0,132.2167,132.2167,132.1387,132.1777,20933.0
2023-06-28 12:10:00,135.61,135.8,135.6,135.68,26691.0,132.1679,132.3531,132.1582,132.2361,26691.0
2023-06-28 12:20:00,135.66,135.68,135.59,135.64,20175.0,132.2167,132.2361,132.1484,132.1972,20175.0
2023-06-28 12:30:00,135.65,135.66,135.37,135.53,30764.0,132.2069,132.2167,131.934,132.09,30764.0
2023-06-28 12:40:00,135.53,135.54,135.26,135.39,74700.0,132.09,132.0997,131.8268,131.9535,74700.0
2023-06-28 12:50:00,135.4,135.53,135.31,135.45,29816.0,131.9633,132.09,131.8755,132.012,29816.0
2023-06-28 13:00:00,135.47,135.58,135.41,135.49,42450.0,132.0315,132.1387,131.973,132.051,42450.0
2023-06-28 13:10:00,135.5,135.63,135.46,135.58,17365.0,132.0607,132.1874,132.0217,132.1387,17365.0
2023-06-28 13:20:00,135.59,135.76,135.57,135.75,36790.0,132.1484,132.3141,132.1289,132.3044,36790.0
2023-06-28 13:30:00,135.75,135.8,135.68,135.73,34775.0,132.3044,132.3531,132.2361,132.2849,34775.0
2023-06-28 13:40:00,135.73,135.75,135.63,135.66,23615.0,132.2849,132.3044,132.1874,132.2167,23615.0
2023-06-28 13:50:00,135.67,135.68,135.57,135.67,21984.0,132.2264,132.2361,132.1289,132.2264,21984.0
2023-06-28 14:00:00,135.68,135.96,135.66,135.95,33418.0,132.2361,132.509,132.2167,132.4993,33418.0
2023-06-28 14:10:00,135.96,135.96,135.63,135.68,30383.0,132.509,132.509,132.1874,132.2361,30383.0
2023-06-28 14:20:00,135.69,135.73,135.64,135.66,23034.0,132.2459,132.2849,132.1972,132.2167,23034.0
2023-06-28 14:30:00,135.66,135.69,135.62,135.65,23931.0,132.2167,132.2459,132.1777,132.2069,23931.0
2023-06-28 14:40:00,135.63,135.75,135.63,135.67,40413.0,132.1874,132.3044,132.1874,132.2264,40413.0
2023-06-28 14:50:00,135.65,135.71,135.61,135.66,17976.0,132.2069,132.2654,132.1679,132.2167,17976.0
2023-06-28 15:00:00,135.67,135.84,135.62,135.81,31298.0,132.2264,132.3921,132.1777,132.3628,31298.0
2023-06-28 15:10:00,135.82,135.94,135.82,135.89,31371.0,132.3726,132.4895,132.3726,132.4408,31371.0
2023-06-28 15:20:00,135.92,136.0,135.85,135.88,33015.0,132.4701,132.548,132.4018,132.4311,33015.0
2023-06-28 15:30:00,135.87,136.05,135.87,135.98,76644.0,132.4213,132.5968,132.4213,132.5285,76644.0
2023-06-28 15:40:00,135.98,136.23,135.93,136.13,158012.0,132.5285,132.7722,132.4798,132.6747,158012.0
2023-06-28 15:50:00,136.13,136.33,136.04,136.28,379777.0,132.6747,132.8697,132.587,132.8209,379777.0
2023-06-29 09:30:00,135.95,136.7,135.91,136.62,98187.0,132.4993,133.2303,132.4603,133.1523,98187.0
2023-06-29 09:40:00,136.59,137.1,136.53,136.72,47813.0,133.1231,133.6201,133.0646,133.2498,47813.0
2023-06-29 09:50:00,136.74,136.76,136.32,136.46,33703.0,133.2692,133.2887,132.8599,132.9964,33703.0
2023-06-29 10:00:00,136.49,136.49,136.07,136.07,34298.0,133.0256,133.0256,132.6162,132.6162,34298.0
2023-06-29 10:10:00,136.08,136.44,136.05,136.4,28402.0,132.626,132.9769,132.5968,132.9379,28402.0
2023-06-29 10:20:00,136.4,136.47,136.2,136.24,44777.0,132.9379,133.0061,132.7429,132.7819,44777.0
2023-06-29 10:30:00,136.23,136.57,136.15,136.56,27912.0,132.7722,133.1036,132.6942,133.0938,27912.0
2023-06-29 10:40:00,136.55,136.57,136.23,136.45,43300.0,133.0841,133.1036,132.7722,132.9866,43300.0
2023-06-29 10:50:00,136.49,136.5,136.36,136.39,29705.0,133.0256,133.0353,132.8989,132.9281,29705.0
2023-06-29 11:00:00,136.41,136.83,136.39,136.78,22918.0,132.9476,133.357,132.9281,133.3082,22918.0
2023-06-29 11:10:00,136.8,137.0,136.78,136.97,25824.0,133.3277,133.5226,133.3082,133.4934,25824.0
2023-06-29 11:20:00,136.97,137.04,136.6,136.69,37325.0,133.4934,133.5616,133.1328,133.2205,37325.0
2023-06-29 11:30:00,136.72,136.78,136.63,136.74,25480.0,133.2498,133.3082,133.162,133.2692,25480.0
2023-06-29 11:40:00,136.76,136.96,136.76,136.94,28180.0,133.2887,133.4837,133.2887,133.4642,28180.0
2023-06-29 11:50:00,136.93,137.17,136.88,137.16,30543.0,133.4544,133.6883,133.4057,133.6786,30543.0
2023-06-29 12:00:00,137.16,137.16,136.9,136.95,36688.0,133.6786,133.6786,133.4252,133.4739,36688.0
2023-06-29 12:10:00,136.94,137.22,136.88,137.2,33051.0,133.4642,133.7371,133.4057,133.7176,33051.0
2023-06-29 12:20:00,137.21,137.28,137.02,137.08,33952.0,133.7273,133.7955,133.5421,133.6006,33952.0
2023-06-29 12:30:00,137.1,137.1,136.94,137.0,13320.0,133.6201,133.6201,133.4642,133.5226,13320.0
2023-06-29 12:40:00,137.0,137.15,136.98,137.11,19008.0,133.5226,133.6688,133.5032,133.6299,19008.0
2023-06-29 12:50:00,137.11,137.13,136.88,136.92,21975.0,133.6299,133.6493,133.4057,133.4447,21975.0
2023-06-29 13:00:00,136.91,136.93,136.81,136.88,21782.0,133.4349,133.4544,133.3375,133.4057,21782.0
2023-06-29 13:10:00,136.87,136.88,136.79,136.81,14462.0,133.3959,133.4057,133.318,133.3375,14462.0
2023-06-29 13:20:00,136.8,136.81,136.71,136.76,22687.0,133.3277,133.3375,133.24,133.2887,22687.0
2023-06-29 13:30:00,136.75,136.83,136.72,136.76,18752.0,133.279,133.357,133.2498,133.2887,18752.0
2023-06-29 13:40:00,136.74,136.87,136.73,136.84,16683.0,133.2692,133.3959,133.2595,133.3667,16683.0
2023-06-29 13:50:00,136.84,136.96,136.78,136.86,25112.0,133.3667,133.4837,133.3082,133.3862,25112.0
2023-06-29 14:00:00,136.84,136.84,136.63,136.76,35224.0,133.3667,133.3667,133.162,133.2887,35224.0
2023-06-29 14:10:00,136.75,136.93,136.75,136.93,14405.0,133.279,133.4544,133.279,133.4544,14405.0
2023-06-29 14:20:00,136.95,136.98,136.78,136.88,25322.0,133.4739,133.5032,133.3082,133.4057,25322.0
2023-06-29 14:30:00,136.88,137.02,136.8,136.97,39762.0,133.4057,133.5421,133.3277,133.4934,39762.0
2023-06-29 14:40:00,136.95,136.98,136.88,136.97,20936.0,133.4739,133.5032,133.4057,133.4934,20936.0
2023-06-29 14:50:00,136.96,137.02,136.88,136.97,73528.0,133.4837,133.5421,133.4057,133.4934,73528.0
2023-06-29 15:00:00,136.97,137.1,136.93,137.1,53930.0,133.4934,133.6201,133.4544,133.6201,53930.0
2023-06-29 15:10:00,137.09,137.24,136.98,137.24,63645.0,133.6104,133.7566,133.5032,133.7566,63645.0
2023-06-29 15:20:00,137.23,137.25,137.04,137.12,32620.0,133.7468,133.7663,133.5616,133.6396,32620.0
2023-06-29 15:30:00,137.13,137.15,136.96,136.99,52405.0,133.6493,133.6688,133.4837,133.5129,52405.0
2023-06-29 15:40:00,136.97,137.01,136.85,136.88,61704.0,133.4934,133.5324,133.3765,133.4057,61704.0
2023-06-29 15:50:00,136.87,137.11,136.7,136.86,336504.0,133.3959,133.6299,133.2303,133.3862,336504.0
2023-06-30 09:30:00,137.26,138.29,137.01,137.93,135019.0,133.776,134.7799,133.5324,134.429,135019.0
2023-06-30 09:40:00,137.86,138.22,137.64,137.83,94571.0,134.3608,134.7117,134.1464,134.3316,94571.0
2023-06-30 09:50:00,137.83,138.03,137.57,137.91,64708.0,134.3316,134.5265,134.0782,134.4095,64708.0
2023-06-30 10:00:00,137.88,137.99,137.71,137.77,44072.0,134.3803,134.4875,134.2146,134.2731,44072.0
2023-06-30 10:10:00,137.8,138.22,137.7,138.21,76238.0,134.3023,134.7117,134.2049,134.7019,76238.0
2023-06-30 10:20:00,138.22,138.24,137.95,138.15,93395.0,134.7117,134.7312,134.4485,134.6435,93395.0
2023-06-30 10:30:00,138.16,138.25,138.02,138.23,63640.0,134.6532,134.7409,134.5168,134.7214,63640.0
2023-06-30 10:40:00,138.22,138.4,138.21,138.4,64230.0,134.7117,134.8871,134.7019,134.8871,64230.0
2023-06-30 10:50:00,138.37,138.37,138.18,138.29,73642.0,134.8579,134.8579,134.6727,134.7799,73642.0
2023-06-30 11:00:00,138.31,138.38,137.98,138.09,71274.0,134.7994,134.8676,134.4778,134.585,71274.0
2023-06-30 11:10:00,138.13,138.54,138.13,138.47,43694.0,134.624,135.0236,134.624,134.9553,43694.0
2023-06-30 11:20:00,138.47,138.48,138.23,138.27,50695.0,134.9553,134.9651,134.7214,134.7604,50695.0
2023-06-30 11:30:00,138.26,138.37,138.11,138.33,53376.0,134.7507,134.8579,134.6045,134.8189,53376.0
2023-06-30 11:40:00,138.32,138.44,138.29,138.37,38865.0,134.8091,134.9261,134.7799,134.8579,38865.0
2023-06-30 11:50:00,138.37,138.47,138.32,138.37,46477.0,134.8579,134.9553,134.8091,134.8579,46477.0
2023-06-30 12:00:00,138.36,138.39,138.27,138.34,28912.0,134.8481,134.8774,134.7604,134.8286,28912.0
2023-06-30 12:10:00,138.35,138.57,138.35,138.51,32172.0,134.8384,135.0528,134.8384,134.9943,32172.0
2023-06-30 12:20:00,138.52,138.65,138.43,138.58,35318.0,135.0041,135.1308,134.9163,135.0625,35318.0
2023-06-30 12:30:00,138.59,138.85,138.59,138.83,38818.0,135.0723,135.3257,135.0723,135.3062,38818.0
2023-06-30 12:40:00,138.85,138.86,138.69,138.82,35033.0,135.3257,135.3354,135.1697,135.2964,35033.0
2023-06-30 12:50:00,138.81,138.88,138.74,138.87,35938.0,135.2867,135.3549,135.2185,135.3452,35938.0
2023-06-30 13:00:00,138.87,138.87,138.68,138.79,61162.0,135.3452,135.3452,135.16,135.2672,61162.0
2023-06-30 13:10:00,138.79,138.83,138.73,138.81,39569.0,135.2672,135.3062,135.2087,135.2867,39569.0
2023-06-30 13:20:00,138.82,138.98,138.78,138.98,36813.0,135.2964,135.4524,135.2575,135.4524,36813.0
2023-06-30 13:30:00,139.0,139.02,138.77,138.78,50222.0,135.4719,135.4914,135.2477,135.2575,50222.0
2023-06-30 13:40:00,138.76,138.89,138.66,138.86,53316.0,135.238,135.3647,135.1405,135.3354,53316.0
2023-06-30 13:50:00,138.86,138.88,138.74,138.81,30866.0,135.3354,135.3549,135.2185,135.2867,30866.0
2023-06-30 14:00:00,138.81,138.92,138.78,138.79,41750.0,135.2867,135.3939,135.2575,135.2672,41750.0
2023-06-30 14:10:00,138.79,138.84,138.72,138.78,103445.0,135.2672,135.3159,135.199,135.2575,103445.0
2023-06-30 14:20:00,138.78,138.88,138.68,138.76,42175.0,135.2575,135.3549,135.16,135.238,42175.0
2023-06-30 14:30:00,138.76,138.81,138.65,138.76,28033.0,135.238,135.2867,135.1308,135.238,28033.0
2023-06-30 14:40:00,138.76,138.78,138.63,138.69,29934.0,135.238,135.2575,135.1113,135.1697,29934.0
2023-06-30 14:50:00,138.7,138.89,138.7,138.84,30634.0,135.1795,135.3647,135.1795,135.3159,30634.0
2023-06-30 15:00:00,138.86,138.87,138.69,138.72,29818.0,135.3354,135.3452,135.1697,135.199,29818.0
2023-06-30 15:10:00,138.75,138.98,138.75,138.87,53724.0,135.2282,135.4524,135.2282,135.3452,53724.0
2023-06-30 15:20:00,138.87,139.02,138.82,138.97,62682.0,135.3452,135.4914,135.2964,135.4426,62682.0
2023-06-30 15:30:00,138.97,139.18,138.96,139.09,80519.0,135.4426,135.6473,135.4329,135.5596,80519.0
2023-06-30 15:40:00,139.09,139.11,138.95,139.06,118427.0,135.5596,135.5791,135.4231,135.5304,118427.0
2023-06-30 15:50:00,139.07,139.15,138.79,138.9,389271.0,135.5401,135.6181,135.2672,135.3744,389271.0
2023-07-03 09:30:00,138.95,139.44,138.26,138.51,103160.0,135.4231,135.9007,134.7507,134.9943,103160.0
2023-07-03 09:40:00,138.51,138.73,138.19,138.2,69606.0,134.9943,135.2087,134.6824,134.6922,69606.0
2023-07-03 09:50:00,138.22,138.57,138.2,138.4,40037.0,134.7117,135.0528,134.6922,134.8871,40037.0
2023-07-03 10:00:00,138.4,138.78,138.17,138.75,38123.0,134.8871,135.2575,134.6629,135.2282,38123.0
2023-07-03 10:10:00,138.73,138.75,138.29,138.35,26086.0,135.2087,135.2282,134.7799,134.8384,26086.0
2023-07-03 10:20:00,138.36,138.47,138.25,138.38,16013.0,134.8481,134.9553,134.7409,134.8676,16013.0
2023-07-03 10:30:00,138.38,138.59,138.35,138.42,29106.0,134.8676,135.0723,134.8384,134.9066,29106.0
2023-07-03 10:40:00,138.4,138.79,138.4,138.75,30580.0,134.8871,135.2672,134.8871,135.2282,30580.0
2023-07-03 10:50:00,138.76,139.13,138.75,139.07,48125.0,135.238,135.5986,135.2282,135.5401,48125.0
2023-07-03 11:00:00,139.02,139.3,138.95,139.24,42943.0,135.4914,135.7643,135.4231,135.7058,42943.0
2023-07-03 11:10:00,139.24,139.32,138.91,138.99,43560.0,135.7058,135.7838,135.3842,135.4621,43560.0
2023-07-03 11:20:00,138.98,139.17,138.98,139.11,35379.0,135.4524,135.6376,135.4524,135.5791,35379.0
2023-07-03 11:30:00,139.09,139.25,138.96,139.19,23353.0,135.5596,135.7155,135.4329,135.6571,23353.0
2023-07-03 11:40:00,139.23,139.35,139.18,139.22,23980.0,135.696,135.813,135.6473,135.6863,23980.0
2023-07-03 11:50:00,139.21,139.4,139.14,139.37,24350.0,135.6765,135.8617,135.6083,135.8325,24350.0
2023-07-03 12:00:00,139.38,139.56,139.38,139.48,39605.0,135.8422,136.0177,135.8422,135.9397,39605.0
2023-07-03 12:10:00,139.46,139.79,139.44,139.69,42556.0,135.9202,136.2418,135.9007,136.1444,42556.0
2023-07-03 12:20:00,139.67,139.88,139.58,139.85,46472.0,136.1249,136.3295,136.0372,136.3003,46472.0
2023-07-03 12:30:00,139.85,139.85,139.63,139.72,52872.0,136.3003,136.3003,136.0859,136.1736,52872.0
2023-07-03 12:40:00,139.74,139.89,139.7,139.84,77953.0,136.1931,136.3393,136.1541,136.2906,77953.0
2023-07-03 12:50:00,139.83,139.84,139.24,139.34,198853.0,136.2808,136.2906,135.7058,135.8032,198853.0
2023-07-05 09:30:00,138.83,139.54,137.91,138.53,267388.0,135.3062,135.9982,134.4095,135.0138,267388.0
2023-07-05 09:40:00,138.58,138.97,138.51,138.6,87319.0,135.0625,135.4426,134.9943,135.082,87319.0
2023-07-05 09:50:00,138.6,138.8,138.52,138.7,92806.0,135.082,135.277,135.0041,135.1795,92806.0
2023-07-05 10:00:00,138.73,138.77,138.51,138.51,51049.0,135.2087,135.2477,134.9943,134.9943,51049.0
2023-07-05 10:10:00,138.53,138.55,138.23,138.32,76677.0,135.0138,135.0333,134.7214,134.8091,76677.0
2023-07-05 10:20:00,138.35,138.66,138.33,138.61,52506.0,134.8384,135.1405,134.8189,135.0918,52506.0
2023-07-05 10:30:00,138.62,138.7,138.45,138.69,54559.0,135.1015,135.1795,134.9358,135.1697,54559.0
2023-07-05 10:40:00,138.67,138.8,138.64,138.78,73008.0,135.1503,135.277,135.121,135.2575,73008.0
2023-07-05 10:50:00,138.79,139.18,138.76,139.18,54242.0,135.2672,135.6473,135.238,135.6473,54242.0
2023-07-05 11:00:00,139.19,139.28,139.09,139.2,55961.0,135.6571,135.7448,135.5596,135.6668,55961.0
2023-07-05 11:10:00,139.19,139.24,139.02,139.04,81307.0,135.6571,135.7058,135.4914,135.5109,81307.0
2023-07-05 11:20:00,139.02,139.41,138.97,139.37,50638.0,135.4914,135.8715,135.4426,135.8325,50638.0
2023-07-05 11:30:00,139.37,139.38,139.18,139.37,30992.0,135.8325,135.8422,135.6473,135.8325,30992.0
2023-07-05 11:40:00,139.37,139.47,139.34,139.4,30689.0,135.8325,135.93,135.8032,135.8617,30689.0
2023-07-05 11:50:00,139.38,139.41,139.12,139.14,44276.0,135.8422,135.8715,135.5888,135.6083,44276.0
2023-07-05 12:00:00,139.12,139.13,138.96,139.12,46041.0,135.5888,135.5986,135.4329,135.5888,46041.0
2023-07-05 12:10:00,139.13,139.33,139.03,139.3,28169.0,135.5986,135.7935,135.5011,135.7643,28169.0
2023-07-05 12:20:00,139.31,139.34,139.22,139.22,22510.0,135.774,135.8032,135.6863,135.6863,22510.0
2023-07-05 12:30:00,139.22,139.32,139.2,139.25,20291.0,135.6863,135.7838,135.6668,135.7155,20291.0
2023-07-05 12:40:00,139.24,139.33,139.17,139.32,19063.0,135.7058,135.7935,135.6376,135.7838,19063.0
2023-07-05 12:50:00,139.33,139.51,139.33,139.44,17875.0,135.7935,135.9689,135.7935,135.9007,17875.0
2023-07-05 13:00:00,139.46,139.6,139.26,139.29,23337.0,135.9202,136.0567,135.7253,135.7545,23337.0
2023-07-05 13:10:00,139.27,139.34,139.23,139.31,17070.0,135.735,135.8032,135.696,135.774,17070.0
2023-07-05 13:20:00,139.32,139.46,139.3,139.41,17961.0,135.7838,135.9202,135.7643,135.8715,17961.0
2023-07-05 13:30:00,139.4,139.4,139.26,139.32,18071.0,135.8617,135.8617,135.7253,135.7838,18071.0
2023-07-05 13:40:00,139.32,139.4,139.24,139.39,22837.0,135.7838,135.8617,135.7058,135.852,22837.0
2023-07-05 13:50:00,139.37,139.41,139.15,139.21,30046.0,135.8325,135.8715,135.6181,135.6765,30046.0
2023-07-05 14:00:00,139.22,139.25,139.16,139.19,39003.0,135.6863,135.7155,135.6278,135.6571,39003.0
2023-07-05 14:10:00,139.2,139.21,138.99,139.0,35943.0,135.6668,135.6765,135.4621,135.4719,35943.0
2023-07-05 14:20:00,139.02,139.17,139.0,139.17,23039.0,135.4914,135.6376,135.4719,135.6376,23039.0
2023-07-05 14:30:00,139.17,139.21,139.07,139.16,30235.0,135.6376,135.6765,135.5401,135.6278,30235.0
2023-07-05 14:40:00,139.17,139.31,139.16,139.26,37036.0,135.6376,135.774,135.6278,135.7253,37036.0
2023-07-05 14:50:00,139.25,139.25,139.12,139.23,34174.0,135.7155,135.7155,135.5888,135.696,34174.0
2023-07-05 15:00:00,139.22,139.23,139.12,139.23,32946.0,135.6863,135.696,135.5888,135.696,32946.0
2023-07-05 15:10:00,139.23,139.29,139.17,139.28,51580.0,135.696,135.7545,135.6376,135.7448,51580.0
2023-07-05 15:20:00,139.27,139.39,139.16,139.34,48155.0,135.735,135.852,135.6278,135.8032,48155.0
2023-07-05 15:30:00,139.34,139.34,139.15,139.23,91692.0,135.8032,135.8032,135.6181,135.696,91692.0
2023-07-05 15:40:00,139.23,139.44,139.23,139.42,68951.0,135.696,135.9007,135.696,135.8812,68951.0
2023-07-05 15:50:00,139.41,139.65,139.36,139.57,144088.0,135.8715,136.1054,135.8227,136.0274,144088.0
2023-07-06 09:30:00,138.74,139.49,138.55,138.87,112634.0,135.2185,135.9494,135.0333,135.3452,112634.0
2023-07-06 09:40:00,138.95,139.27,138.89,139.09,64146.0,135.4231,135.735,135.3647,135.5596,64146.0
2023-07-06 09:50:00,139.08,139.38,139.02,139.11,47622.0,135.5498,135.8422,135.4914,135.5791,47622.0
2023-07-06 10:00:00,139.07,139.19,138.8,138.81,79551.0,135.5401,135.6571,135.277,135.2867,79551.0
2023-07-06 10:10:00,138.81,139.13,138.73,139.08,88380.0,135.2867,135.5986,135.2087,135.5498,88380.0
2023-07-06 10:20:00,139.04,139.17,139.01,139.14,46858.0,135.5109,135.6376,135.4816,135.6083,46858.0
2023-07-06 10:30:00,139.13,139.13,138.6,138.72,89752.0,135.5986,135.5986,135.082,135.199,89752.0
2023-07-06 10:40:00,138.76,139.16,138.65,139.09,48884.0,135.238,135.6278,135.1308,135.5596,48884.0
2023-07-06 10:50:00,139.11,139.27,139.05,139.2,34896.0,135.5791,135.735,135.5206,135.6668,34896.0
2023-07-06 11:00:00,139.24,139.62,139.2,139.33,41414.0,135.7058,136.0761,135.6668,135.7935,41414.0
2023-07-06 11:10:00,139.33,139.36,139.1,139.31,32960.0,135.7935,135.8227,135.5693,135.774,32960.0
2023-07-06 11:20:00,139.31,139.32,139.17,139.22,61876.0,135.774,135.7838,135.6376,135.6863,61876.0
2023-07-06 11:30:00,139.22,139.5,139.19,139.44,43708.0,135.6863,135.9592,135.6571,135.9007,43708.0
2023-07-06 11:40:00,139.44,139.53,139.18,139.29,31776.0,135.9007,135.9884,135.6473,135.7545,31776.0
2023-07-06 11:50:00,139.3,139.38,139.18,139.21,22779.0,135.7643,135.8422,135.6473,135.6765,22779.0
2023-07-06 12:00:00,139.18,139.25,139.09,139.25,29919.0,135.6473,135.7155,135.5596,135.7155,29919.0
2023-07-06 12:10:00,139.25,139.54,139.25,139.44,34954.0,135.7155,135.9982,135.7155,135.9007,34954.0
2023-07-06 12:20:00,139.46,139.53,139.37,139.45,25998.0,135.9202,135.9884,135.8325,135.9105,25998.0
2023-07-06 12:30:00,139.46,139.57,139.31,139.33,30007.0,135.9202,136.0274,135.774,135.7935,30007.0
2023-07-06 12:40:00,139.33,139.48,139.27,139.47,23961.0,135.7935,135.9397,135.735,135.93,23961.0
2023-07-06 12:50:00,139.48,139.56,139.45,139.5,16332.0,135.9397,136.0177,135.9105,135.9592,16332.0
2023-07-06 13:00:00,139.49,139.61,139.43,139.58,17608.0,135.9494,136.0664,135.891,136.0372,17608.0
2023-07-06 13:10:00,139.59,139.6,139.53,139.56,18830.0,136.0469,136.0567,135.9884,136.0177,18830.0
2023-07-06 13:20:00,139.55,139.72,139.54,139.67,12322.0,136.0079,136.1736,135.9982,136.1249,12322.0
2023-07-06 13:30:00,139.67,139.68,139.51,139.53,27613.0,136.1249,136.1346,135.9689,135.9884,27613.0
2023-07-06 13:40:00,139.52,139.61,139.44,139.59,17758.0,135.9787,136.0664,135.9007,136.0469,17758.0
2023-07-06 13:50:00,139.58,139.62,139.52,139.59,21970.0,136.0372,136.0761,135.9787,136.0469,21970.0
2023-07-06 14:00:00,139.59,139.62,139.54,139.56,21597.0,136.0469,136.0761,135.9982,136.0177,21597.0
2023-07-06 14:10:00,139.57,139.57,139.45,139.48,23462.0,136.0274,136.0274,135.9105,135.9397,23462.0
2023-07-06 14:20:00,139.47,139.59,139.42,139.44,24989.0,135.93,136.0469,135.8812,135.9007,24989.0
2023-07-06 14:30:00,139.44,139.49,139.36,139.46,24993.0,135.9007,135.9494,135.8227,135.9202,24993.0
2023-07-06 14:40:00,139.47,139.53,139.39,139.48,20597.0,135.93,135.9884,135.852,135.9397,20597.0
2023-07-06 14:50:00,139.47,139.49,139.33,139.45,20534.0,135.93,135.9494,135.7935,135.9105,20534.0
2023-07-06 15:00:00,139.45,139.45,139.32,139.33,22400.0,135.9105,135.9105,135.7838,135.7935,22400.0
2023-07-06 15:10:00,139.34,139.35,139.09,139.13,49292.0,135.8032,135.813,135.5596,135.5986,49292.0
2023-07-06 15:20:00,139.12,139.27,139.09,139.23,47272.0,135.5888,135.735,135.5596,135.696,47272.0
2023-07-06 15:30:00,139.23,139.33,139.14,139.26,63588.0,135.696,135.7935,135.6083,135.7253,63588.0
2023-07-06 15:40:00,139.28,139.31,139.18,139.24,73631.0,135.7448,135.774,135.6473,135.7058,73631.0
2023-07-06 15:50:00,139.26,139.34,138.93,139.13,207645.0,135.7253,135.8032,135.4037,135.5986,207645.0
2023-07-07 09:30:00,138.5,138.79,137.88,138.7,93048.0,134.9846,135.2672,134.3803,135.1795,93048.0
2023-07-07 09:40:00,138.7,138.92,138.68,138.87,48249.0,135.1795,135.3939,135.16,135.3452,48249.0
2023-07-07 09:50:00,138.84,138.94,138.67,138.83,61482.0,135.3159,135.4134,135.1503,135.3062,61482.0
2023-07-07 10:00:00,138.8,138.98,138.59,138.95,55020.0,135.277,135.4524,135.0723,135.4231,55020.0
2023-07-07 10:10:00,138.92,139.29,138.87,139.28,103276.0,135.3939,135.7545,135.3452,135.7448,103276.0
2023-07-07 10:20:00,139.3,139.34,138.84,139.08,77498.0,135.7643,135.8032,135.3159,135.5498,77498.0
2023-07-07 10:30:00,139.02,139.09,138.74,138.78,68836.0,135.4914,135.5596,135.2185,135.2575,68836.0
2023-07-07 10:40:00,138.78,138.89,138.64,138.81,23446.0,135.2575,135.3647,135.121,135.2867,23446.0
2023-07-07 10:50:00,138.8,139.03,138.72,138.97,31331.0,135.277,135.5011,135.199,135.4426,31331.0
2023-07-07 11:00:00,138.98,139.12,138.92,139.11,30542.0,135.4524,135.5888,135.3939,135.5791,30542.0
2023-07-07 11:10:00,139.1,139.31,139.09,139.28,30489.0,135.5693,135.774,135.5596,135.7448,30489.0
2023-07-07 11:20:00,139.28,139.48,139.21,139.25,68140.0,135.7448,135.9397,135.6765,135.7155,68140.0
2023-07-07 11:30:00,139.25,139.29,139.08,139.13,30631.0,135.7155,135.7545,135.5498,135.5986,30631.0
2023-07-07 11:40:00,139.13,139.28,139.11,139.11,26378.0,135.5986,135.7448,135.5791,135.5791,26378.0
2023-07-07 11:50:00,139.08,139.08,138.9,138.99,29192.0,135.5498,135.5498,135.3744,135.4621,29192.0
2023-07-07 12:00:00,139.0,139.24,138.92,139.24,38164.0,135.4719,135.7058,135.3939,135.7058,38164.0
2023-07-07 12:10:00,139.26,139.36,139.16,139.36,29121.0,135.7253,135.8227,135.6278,135.8227,29121.0
2023-07-07 12:20:00,139.36,139.51,139.33,139.42,25188.0,135.8227,135.9689,135.7935,135.8812,25188.0
2023-07-07 12:30:00,139.42,139.62,139.41,139.51,35659.0,135.8812,136.0761,135.8715,135.9689,35659.0
2023-07-07 12:40:00,139.47,139.65,139.45,139.52,20965.0,135.93,136.1054,135.9105,135.9787,20965.0
2023-07-07 12:50:00,139.53,139.63,139.53,139.61,11009.0,135.9884,136.0859,135.9884,136.0664,11009.0
2023-07-07 13:00:00,139.62,139.8,139.62,139.68,24203.0,136.0761,136.2516,136.0761,136.1346,24203.0
2023-07-07 13:10:00,139.68,139.84,139.68,139.82,21729.0,136.1346,136.2906,136.1346,136.2711,21729.0
2023-07-07 13:20:00,139.81,139.95,139.78,139.88,25872.0,136.2613,136.3978,136.2321,136.3295,25872.0
2023-07-07 13:30:00,139.87,139.88,139.54,139.61,32053.0,136.3198,136.3295,135.9982,136.0664,32053.0
2023-07-07 13:40:00,139.59,139.77,139.57,139.66,31677.0,136.0469,136.2223,136.0274,136.1151,31677.0
2023-07-07 13:50:00,139.65,139.69,139.47,139.53,29727.0,136.1054,136.1444,135.93,135.9884,29727.0
2023-07-07 14:00:00,139.53,139.6,139.49,139.51,20240.0,135.9884,136.0567,135.9494,135.9689,20240.0
2023-07-07 14:10:00,139.5,139.6,139.48,139.57,29348.0,135.9592,136.0567,135.9397,136.0274,29348.0
2023-07-07 14:20:00,139.57,139.57,139.37,139.49,36617.0,136.0274,136.0274,135.8325,135.9494,36617.0
2023-07-07 14:30:00,139.49,139.56,139.47,139.54,26834.0,135.9494,136.0177,135.93,135.9982,26834.0
2023-07-07 14:40:00,139.55,139.58,139.44,139.46,25754.0,136.0079,136.0372,135.9007,135.9202,25754.0
2023-07-07 14:50:00,139.46,139.53,139.41,139.48,24170.0,135.9202,135.9884,135.8715,135.9397,24170.0
2023-07-07 15:00:00,139.47,139.51,139.42,139.45,24182.0,135.93,135.9689,135.8812,135.9105,24182.0
2023-07-07 15:10:00,139.44,139.49,139.28,139.28,24720.0,135.9007,135.9494,135.7448,135.7448,24720.0
2023-07-07 15:20:00,139.27,139.33,139.2,139.21,37219.0,135.735,135.7935,135.6668,135.6765,37219.0
2023-07-07 15:30:00,139.2,139.29,139.17,139.22,48651.0,135.6668,135.7545,135.6376,135.6863,48651.0
2023-07-07 15:40:00,139.21,139.21,138.92,138.93,80377.0,135.6765,135.6765,135.3939,135.4037,80377.0
2023-07-07 15:50:00,138.94,139.09,138.8,138.99,284249.0,135.4134,135.5596,135.277,135.4621,284249.0
2023-07-10 09:30:00,139.03,140.11,139.03,139.65,206015.0,135.5011,136.5537,135.5011,136.1054,206015.0
2023-07-10 09:40:00,139.67,139.8,139.1,139.48,82633.0,136.1249,136.2516,135.5693,135.9397,82633.0
2023-07-10 09:50:00,139.46,140.35,139.45,140.13,104842.0,135.9202,136.7876,135.9105,136.5732,104842.0
2023-07-10 10:00:00,140.08,140.26,139.83,140.03,50990.0,136.5245,136.6999,136.2808,136.4757,50990.0
2023-07-10 10:10:00,140.05,140.24,139.82,139.85,62594.0,136.4952,136.6804,136.2711,136.3003,62594.0
2023-07-10 10:20:00,139.87,139.87,139.53,139.54,49941.0,136.3198,136.3198,135.9884,135.9982,49941.0
2023-07-10 10:30:00,139.55,139.56,139.19,139.2,66981.0,136.0079,136.0177,135.6571,135.6668,66981.0
2023-07-10 10:40:00,139.22,139.38,139.03,139.14,48101.0,135.6863,135.8422,135.5011,135.6083,48101.0
2023-07-10 10:50:00,139.11,139.55,139.11,139.37,73378.0,135.5791,136.0079,135.5791,135.8325,73378.0
2023-07-10 11:00:00,139.39,139.52,139.35,139.45,56260.0,135.852,135.9787,135.813,135.9105,56260.0
2023-07-10 11:10:00,139.44,139.45,139.08,139.23,45443.0,135.9007,135.9105,135.5498,135.696,45443.0
2023-07-10 11:20:00,139.26,139.49,139.21,139.25,61696.0,135.7253,135.9494,135.6765,135.7155,61696.0
2023-07-10 11:30:00,139.24,139.64,139.21,139.51,61675.0,135.7058,136.0956,135.6765,135.9689,61675.0
2023-07-10 11:40:00,139.5,139.52,139.23,139.32,26335.0,135.9592,135.9787,135.696,135.7838,26335.0
2023-07-10 11:50:00,139.3,139.61,139.26,139.42,33084.0,135.7643,136.0664,135.7253,135.8812,33084.0
2023-07-10 12:00:00,139.42,139.47,139.18,139.38,29212.0,135.8812,135.93,135.6473,135.8422,29212.0
2023-07-10 12:10:00,139.35,139.69,139.32,139.69,27069.0,135.813,136.1444,135.7838,136.1444,27069.0
2023-07-10 12:20:00,139.68,139.85,139.61,139.82,42038.0,136.1346,136.3003,136.0664,136.2711,42038.0
2023-07-10 12:30:00,139.81,139.97,139.73,139.9,31280.0,136.2613,136.4173,136.1834,136.349,31280.0
2023-07-10 12:40:00,139.88,139.93,139.62,139.73,26408.0,136.3295,136.3783,136.0761,136.1834,26408.0
2023-07-10 12:50:00,139.75,139.88,139.73,139.82,39308.0,136.2028,136.3295,136.1834,136.2711,39308.0
2023-07-10 13:00:00,139.83,139.88,139.74,139.79,30750.0,136.2808,136.3295,136.1931,136.2418,30750.0
2023-07-10 13:10:00,139.79,139.9,139.75,139.87,41851.0,136.2418,136.349,136.2028,136.3198,41851.0
2023-07-10 13:20:00,139.87,140.05,139.69,139.7,60166.0,136.3198,136.4952,136.1444,136.1541,60166.0
2023-07-10 13:30:00,139.72,139.95,139.69,139.79,45735.0,136.1736,136.3978,136.1444,136.2418,45735.0
2023-07-10 13:40:00,139.79,140.2,139.79,140.13,37011.0,136.2418,136.6414,136.2418,136.5732,37011.0
2023-07-10 13:50:00,140.15,140.19,140.0,140.03,40762.0,136.5927,136.6317,136.4465,136.4757,40762.0
2023-07-10 14:00:00,140.03,140.04,139.71,139.78,49207.0,136.4757,136.4855,136.1639,136.2321,49207.0
2023-07-10 14:10:00,139.79,139.92,139.75,139.79,30411.0,136.2418,136.3685,136.2028,136.2418,30411.0
2023-07-10 14:20:00,139.78,139.89,139.75,139.87,29005.0,136.2321,136.3393,136.2028,136.3198,29005.0
2023-07-10 14:30:00,139.88,139.9,139.67,139.71,46315.0,136.3295,136.349,136.1249,136.1639,46315.0
2023-07-10 14:40:00,139.71,139.8,139.48,139.59,42179.0,136.1639,136.2516,135.9397,136.0469,42179.0
2023-07-10 14:50:00,139.56,139.68,139.47,139.51,55522.0,136.0177,136.1346,135.93,135.9689,55522.0
2023-07-10 15:00:00,139.49,139.58,139.04,139.06,136950.0,135.9494,136.0372,135.5109,135.5304,136950.0
2023-07-10 15:10:00,139.06,139.14,138.95,138.96,69808.0,135.5304,135.6083,135.4231,135.4329,69808.0
2023-07-10 15:20:00,138.95,138.99,138.79,138.9,89843.0,135.4231,135.4621,135.2672,135.3744,89843.0
2023-07-10 15:30:00,138.92,138.96,138.67,138.74,126946.0,135.3939,135.4329,135.1503,135.2185,126946.0
2023-07-10 15:40:00,138.73,138.73,138.28,138.49,244671.0,135.2087,135.2087,134.7702,134.9748,244671.0
2023-07-10 15:50:00,138.52,138.77,138.07,138.32,458324.0,135.0041,135.2477,134.5655,134.8091,458324.0
2023-07-11 09:30:00,138.07,138.83,137.9,138.59,158694.0,134.5655,135.3062,134.3998,135.0723,158694.0
2023-07-11 09:40:00,138.63,139.09,138.57,138.67,198951.0,135.1113,135.5596,135.0528,135.1503,198951.0
2023-07-11 09:50:00,138.66,138.94,138.66,138.78,36276.0,135.1405,135.4134,135.1405,135.2575,36276.0
2023-07-11 10:00:00,138.78,138.9,137.94,138.37,56780.0,135.2575,135.3744,134.4388,134.8579,56780.0
2023-07-11 10:10:00,138.37,138.76,138.32,138.73,90619.0,134.8579,135.238,134.8091,135.2087,90619.0
2023-07-11 10:20:00,138.75,138.99,138.74,138.89,55758.0,135.2282,135.4621,135.2185,135.3647,55758.0
2023-07-11 10:30:00,138.9,138.94,138.55,138.94,45278.0,135.3744,135.4134,135.0333,135.4134,45278.0
2023-07-11 10:40:00,138.93,139.06,138.89,139.03,74080.0,135.4037,135.5304,135.3647,135.5011,74080.0
2023-07-11 10:50:00,139.05,139.42,139.04,139.42,51239.0,135.5206,135.8812,135.5109,135.8812,51239.0
2023-07-11 11:00:00,139.42,139.42,139.02,139.24,33368.0,135.8812,135.8812,135.4914,135.7058,33368.0
2023-07-11 11:10:00,139.24,139.34,139.16,139.33,36849.0,135.7058,135.8032,135.6278,135.7935,36849.0
2023-07-11 11:20:00,139.31,139.49,139.29,139.31,45822.0,135.774,135.9494,135.7545,135.774,45822.0
2023-07-11 11:30:00,139.31,139.42,139.22,139.42,29400.0,135.774,135.8812,135.6863,135.8812,29400.0
2023-07-11 11:40:00,139.42,139.55,139.37,139.42,30097.0,135.8812,136.0079,135.8325,135.8812,30097.0
2023-07-11 11:50:00,139.43,139.77,139.39,139.77,36012.0,135.891,136.2223,135.852,136.2223,36012.0
2023-07-11 12:00:00,139.81,139.85,139.7,139.81,40971.0,136.2613,136.3003,136.1541,136.2613,40971.0
2023-07-11 12:10:00,139.8,139.97,139.79,139.88,27676.0,136.2516,136.4173,136.2418,136.3295,27676.0
2023-07-11 12:20:00,139.86,139.86,139.35,139.39,36831.0,136.3101,136.3101,135.813,135.852,36831.0
2023-07-11 12:30:00,139.36,139.47,139.29,139.37,28571.0,135.8227,135.93,135.7545,135.8325,28571.0
2023-07-11 12:40:00,139.36,139.46,139.23,139.36,47167.0,135.8227,135.9202,135.696,135.8227,47167.0
2023-07-11 12:50:00,139.37,139.45,139.33,139.44,29596.0,135.8325,135.9105,135.7935,135.9007,29596.0
2023-07-11 13:00:00,139.46,139.63,139.46,139.63,22110.0,135.9202,136.0859,135.9202,136.0859,22110.0
2023-07-11 13:10:00,139.65,139.65,139.44,139.49,23261.0,136.1054,136.1054,135.9007,135.9494,23261.0
2023-07-11 13:20:00,139.47,139.56,139.37,139.56,29043.0,135.93,136.0177,135.8325,136.0177,29043.0
2023-07-11 13:30:00,139.56,139.56,139.37,139.52,28533.0,136.0177,136.0177,135.8325,135.9787,28533.0
2023-07-11 13:40:00,139.53,139.6,139.5,139.55,24122.0,135.9884,136.0567,135.9592,136.0079,24122.0
2023-07-11 13:50:00,139.56,139.69,139.53,139.69,22921.0,136.0177,136.1444,135.9884,136.1444,22921.0
2023-07-11 14:00:00,139.68,139.69,139.51,139.55,38089.0,136.1346,136.1444,135.9689,136.0079,38089.0
2023-07-11 14:10:00,139.53,139.53,139.24,139.27,67906.0,135.9884,135.9884,135.7058,135.735,67906.0
2023-07-11 14:20:00,139.27,139.32,139.11,139.28,110959.0,135.735,135.7838,135.5791,135.7448,110959.0
2023-07-11 14:30:00,139.28,139.45,139.21,139.31,90431.0,135.7448,135.9105,135.6765,135.774,90431.0
2023-07-11 14:40:00,139.31,139.44,139.3,139.35,51267.0,135.774,135.9007,135.7643,135.813,51267.0
2023-07-11 14:50:00,139.35,139.59,139.3,139.53,111450.0,135.813,136.0469,135.7643,135.9884,111450.0
2023-07-11 15:00:00,139.55,139.59,139.37,139.5,45995.0,136.0079,136.0469,135.8325,135.9592,45995.0
2023-07-11 15:10:00,139.49,139.62,139.47,139.55,33231.0,135.9494,136.0761,135.93,136.0079,33231.0
2023-07-11 15:20:00,139.57,139.68,139.54,139.67,41829.0,136.0274,136.1346,135.9982,136.1249,41829.0
2023-07-11 15:30:00,139.68,139.74,139.55,139.56,50999.0,136.1346,136.1931,136.0079,136.0177,50999.0
2023-07-11 15:40:00,139.55,139.98,139.51,139.98,62498.0,136.0079,136.427,135.9689,136.427,62498.0
2023-07-11 15:50:00,139.98,140.08,139.85,140.01,241257.0,136.427,136.5245,136.3003,136.4562,241257.0
2023-07-12 09:30:00,140.61,141.04,139.87,141.04,99187.0,137.041,137.4601,136.3198,137.4601,99187.0
2023-07-12 09:40:00,141.07,141.25,139.93,140.24,102188.0,137.4893,137.6648,136.3783,136.6804,102188.0
2023-07-12 09:50:00,140.24,140.51,140.2,140.29,46281.0,136.6804,136.9436,136.6414,136.7291,46281.0
2023-07-12 10:00:00,140.28,140.42,140.07,140.39,60692.0,136.7194,136.8558,136.5147,136.8266,60692.0
2023-07-12 10:10:00,140.39,140.51,140.11,140.32,64816.0,136.8266,136.9436,136.5537,136.7584,64816.0
2023-07-12 10:20:00,140.33,140.45,140.18,140.38,42593.0,136.7681,136.8851,136.6219,136.8169,42593.0
2023-07-12 10:30:00,140.39,140.8,140.3,140.72,55100.0,136.8266,137.2262,136.7389,137.1482,55100.0
2023-07-12 10:40:00,140.74,140.96,140.59,140.62,28538.0,137.1677,137.3821,137.0215,137.0508,28538.0
2023-07-12 10:50:00,140.59,140.59,140.34,140.46,40153.0,137.0215,137.0215,136.7779,136.8948,40153.0
2023-07-12 11:00:00,140.44,140.45,140.2,140.28,43217.0,136.8753,136.8851,136.6414,136.7194,43217.0
2023-07-12 11:10:00,140.26,140.29,140.09,140.16,36791.0,136.6999,136.7291,136.5342,136.6024,36791.0
2023-07-12 11:20:00,140.16,140.18,140.03,140.11,30236.0,136.6024,136.6219,136.4757,136.5537,30236.0
2023-07-12 11:30:00,140.11,140.31,139.91,139.96,76040.0,136.5537,136.7486,136.3588,136.4075,76040.0
2023-07-12 11:40:00,139.97,139.98,139.73,139.87,91437.0,136.4173,136.427,136.1834,136.3198,91437.0
2023-07-12 11:50:00,139.85,139.94,139.61,139.9,71671.0,136.3003,136.388,136.0664,136.349,71671.0
2023-07-12 12:00:00,139.91,140.12,139.9,140.02,62184.0,136.3588,136.5635,136.349,136.466,62184.0
2023-07-12 12:10:00,140.0,140.01,139.57,139.59,45371.0,136.4465,136.4562,136.0274,136.0469,45371.0
2023-07-12 12:20:00,139.59,139.74,139.59,139.73,33723.0,136.0469,136.1931,136.0469,136.1834,33723.0
2023-07-12 12:30:00,139.72,140.06,139.68,139.96,37533.0,136.1736,136.505,136.1346,136.4075,37533.0
2023-07-12 12:40:00,139.96,140.33,139.95,140.33,58688.0,136.4075,136.7681,136.3978,136.7681,58688.0
2023-07-12 12:50:00,140.31,140.31,140.17,140.22,44279.0,136.7486,136.7486,136.6122,136.6609,44279.0
2023-07-12 13:00:00,140.23,140.35,140.21,140.33,26833.0,136.6707,136.7876,136.6512,136.7681,26833.0
2023-07-12 13:10:00,140.34,140.43,140.23,140.43,33543.0,136.7779,136.8656,136.6707,136.8656,33543.0
2023-07-12 13:20:00,140.43,140.57,140.34,140.52,54537.0,136.8656,137.002,136.7779,136.9533,54537.0
2023-07-12 13:30:00,140.52,140.59,140.49,140.5,34083.0,136.9533,137.0215,136.9241,136.9338,34083.0
2023-07-12 13:40:00,140.5,140.5,140.29,140.47,25260.0,136.9338,136.9338,136.7291,136.9046,25260.0
2023-07-12 13:50:00,140.47,140.56,140.44,140.54,42913.0,136.9046,136.9923,136.8753,136.9728,42913.0
2023-07-12 14:00:00,140.53,140.6,140.43,140.6,23146.0,136.963,137.0313,136.8656,137.0313,23146.0
2023-07-12 14:10:00,140.62,140.73,140.51,140.53,27572.0,137.0508,137.158,136.9436,136.963,27572.0
2023-07-12 14:20:00,140.51,140.6,140.49,140.53,25113.0,136.9436,137.0313,136.9241,136.963,25113.0
2023-07-12 14:30:00,140.54,140.76,140.45,140.75,46024.0,136.9728,137.1872,136.8851,137.1775,46024.0
2023-07-12 14:40:00,140.77,140.79,140.67,140.77,46450.0,137.197,137.2164,137.0995,137.197,46450.0
2023-07-12 14:50:00,140.77,140.84,140.71,140.84,40713.0,137.197,137.2652,137.1385,137.2652,40713.0
2023-07-12 15:00:00,140.85,140.96,140.79,140.94,62433.0,137.2749,137.3821,137.2164,137.3626,62433.0
2023-07-12 15:10:00,140.93,140.97,140.78,140.84,100567.0,137.3529,137.3919,137.2067,137.2652,100567.0
2023-07-12 15:20:00,140.83,141.02,140.78,140.95,59927.0,137.2554,137.4406,137.2067,137.3724,59927.0
2023-07-12 15:30:00,140.96,141.18,140.88,141.14,93989.0,137.3821,137.5965,137.3042,137.5576,93989.0
2023-07-12 15:40:00,141.14,141.17,140.95,140.99,123041.0,137.5576,137.5868,137.3724,137.4114,123041.0
2023-07-12 15:50:00,140.98,140.98,140.62,140.95,286645.0,137.4016,137.4016,137.0508,137.3724,286645.0
2023-07-13 09:30:00,141.04,141.2,140.28,140.72,106250.0,137.4601,137.616,136.7194,137.1482,106250.0
2023-07-13 09:40:00,140.75,140.86,140.06,140.15,60377.0,137.1775,137.2847,136.505,136.5927,60377.0
2023-07-13 09:50:00,140.18,140.24,139.48,139.59,137588.0,136.6219,136.6804,135.9397,136.0469,137588.0
2023-07-13 10:00:00,139.58,139.86,139.33,139.56,119424.0,136.0372,136.3101,135.7935,136.0177,119424.0
2023-07-13 10:10:00,139.55,139.66,139.21,139.61,166312.0,136.0079,136.1151,135.6765,136.0664,166312.0
2023-07-13 10:20:00,139.66,139.73,139.43,139.7,47933.0,136.1151,136.1834,135.891,136.1541,47933.0
2023-07-13 10:30:00,139.71,139.76,139.47,139.7,37031.0,136.1639,136.2126,135.93,136.1541,37031.0
2023-07-13 10:40:00,139.71,139.71,139.13,139.39,57669.0,136.1639,136.1639,135.5986,135.852,57669.0
2023-07-13 10:50:00,139.4,139.58,139.26,139.39,50088.0,135.8617,136.0372,135.7253,135.852,50088.0
2023-07-13 11:00:00,139.4,139.55,139.26,139.31,53456.0,135.8617,136.0079,135.7253,135.774,53456.0
2023-07-13 11:10:00,139.33,139.38,139.18,139.32,59258.0,135.7935,135.8422,135.6473,135.7838,59258.0
2023-07-13 11:20:00,139.34,139.4,139.29,139.39,41075.0,135.8032,135.8617,135.7545,135.852,41075.0
2023-07-13 11:30:00,139.39,139.78,139.36,139.66,44167.0,135.852,136.2321,135.8227,136.1151,44167.0
2023-07-13 11:40:00,139.65,139.81,139.56,139.72,23252.0,136.1054,136.2613,136.0177,136.1736,23252.0
2023-07-13 11:50:00,139.74,139.91,139.69,139.91,24363.0,136.1931,136.3588,136.1444,136.3588,24363.0
2023-07-13 12:00:00,139.9,140.05,139.88,139.96,23515.0,136.349,136.4952,136.3295,136.4075,23515.0
2023-07-13 12:10:00,139.97,140.08,139.94,140.01,22667.0,136.4173,136.5245,136.388,136.4562,22667.0
2023-07-13 12:20:00,140.01,140.13,139.88,140.02,28542.0,136.4562,136.5732,136.3295,136.466,28542.0
2023-07-13 12:30:00,140.02,140.23,139.93,140.02,43822.0,136.466,136.6707,136.3783,136.466,43822.0
2023-07-13 12:40:00,140.03,140.1,139.98,140.09,26837.0,136.4757,136.544,136.427,136.5342,26837.0
2023-07-13 12:50:00,140.11,140.11,139.91,139.94,32878.0,136.5537,136.5537,136.3588,136.388,32878.0
2023-07-13 13:00:00,139.94,139.94,139.7,139.73,51149.0,136.388,136.388,136.1541,136.1834,51149.0
2023-07-13 13:10:00,139.72,139.91,139.72,139.82,24946.0,136.1736,136.3588,136.1736,136.2711,24946.0
2023-07-13 13:20:00,139.83,139.95,139.82,139.9,20404.0,136.2808,136.3978,136.2711,136.349,20404.0
2023-07-13 13:30:00,139.91,140.07,139.89,140.06,31758.0,136.3588,136.5147,136.3393,136.505,31758.0
2023-07-13 13:40:00,140.06,140.13,139.93,140.0,35919.0,136.505,136.5732,136.3783,136.4465,35919.0
2023-07-13 13:50:00,140.0,140.07,139.92,139.92,21008.0,136.4465,136.5147,136.3685,136.3685,21008.0
2023-07-13 14:00:00,139.92,140.18,139.83,140.16,21778.0,136.3685,136.6219,136.2808,136.6024,21778.0
2023-07-13 14:10:00,140.18,140.24,140.02,140.03,32432.0,136.6219,136.6804,136.466,136.4757,32432.0
2023-07-13 14:20:00,140.0,140.16,139.95,140.15,33123.0,136.4465,136.6024,136.3978,136.5927,33123.0
2023-07-13 14:30:00,140.14,140.21,140.03,140.17,32854.0,136.5829,136.6512,136.4757,136.6122,32854.0
2023-07-13 14:40:00,140.16,140.19,140.06,140.08,29487.0,136.6024,136.6317,136.505,136.5245,29487.0
2023-07-13 14:50:00,140.08,140.12,140.01,140.05,31114.0,136.5245,136.5635,136.4562,136.4952,31114.0
2023-07-13 15:00:00,140.04,140.26,140.04,140.25,31492.0,136.4855,136.6999,136.4855,136.6902,31492.0
2023-07-13 15:10:00,140.25,140.44,140.17,140.44,49348.0,136.6902,136.8753,136.6122,136.8753,49348.0
2023-07-13 15:20:00,140.44,140.62,140.44,140.54,60571.0,136.8753,137.0508,136.8753,136.9728,60571.0
2023-07-13 15:30:00,140.53,140.76,140.5,140.73,73784.0,136.963,137.1872,136.9338,137.158,73784.0
2023-07-13 15:40:00,140.73,140.96,140.73,140.93,82339.0,137.158,137.3821,137.158,137.3529,82339.0
2023-07-13 15:50:00,140.92,140.94,140.65,140.7,184664.0,137.3431,137.3626,137.08,137.1287,184664.0
2023-07-14 09:30:00,138.96,139.94,138.8,139.28,184318.0,135.4329,136.388,135.277,135.7448,184318.0
2023-07-14 09:40:00,139.34,139.68,139.18,139.45,58295.0,135.8032,136.1346,135.6473,135.9105,58295.0
2023-07-14 09:50:00,139.46,139.62,139.38,139.45,40434.0,135.9202,136.0761,135.8422,135.9105,40434.0
2023-07-14 10:00:00,139.43,139.44,138.46,138.55,78745.0,135.891,135.9007,134.9456,135.0333,78745.0
2023-07-14 10:10:00,138.55,139.15,138.46,138.92,79511.0,135.0333,135.6181,134.9456,135.3939,79511.0
2023-07-14 10:20:00,138.96,139.26,138.88,139.15,35962.0,135.4329,135.7253,135.3549,135.6181,35962.0
2023-07-14 10:30:00,139.18,139.41,139.11,139.31,66115.0,135.6473,135.8715,135.5791,135.774,66115.0
2023-07-14 10:40:00,139.36,139.77,139.3,139.75,46905.0,135.8227,136.2223,135.7643,136.2028,46905.0
2023-07-14 10:50:00,139.75,140.09,139.5,139.99,38738.0,136.2028,136.5342,135.9592,136.4368,38738.0
2023-07-14 11:00:00,140.01,140.15,139.91,140.1,32102.0,136.4562,136.5927,136.3588,136.544,32102.0
2023-07-14 11:10:00,140.12,140.34,140.08,140.25,33464.0,136.5635,136.7779,136.5245,136.6902,33464.0
2023-07-14 11:20:00,140.25,140.25,139.89,139.94,51235.0,136.6902,136.6902,136.3393,136.388,51235.0
2023-07-14 11:30:00,139.94,140.06,139.76,139.87,55611.0,136.388,136.505,136.2126,136.3198,55611.0
2023-07-14 11:40:00,139.87,139.96,139.72,139.87,30337.0,136.3198,136.4075,136.1736,136.3198,30337.0
2023-07-14 11:50:00,139.87,139.91,139.77,139.83,24698.0,136.3198,136.3588,136.2223,136.2808,24698.0
2023-07-14 12:00:00,139.84,139.99,139.83,139.95,31576.0,136.2906,136.4368,136.2808,136.3978,31576.0
2023-07-14 12:10:00,139.93,140.14,139.89,139.98,27193.0,136.3783,136.5829,136.3393,136.427,27193.0
2023-07-14 12:20:00,139.98,140.13,139.9,139.91,26316.0,136.427,136.5732,136.349,136.3588,26316.0
2023-07-14 12:30:00,139.9,140.16,139.81,139.98,70199.0,136.349,136.6024,136.2613,136.427,70199.0
2023-07-14 12:40:00,140.0,140.17,139.96,140.15,25662.0,136.4465,136.6122,136.4075,136.5927,25662.0
2023-07-14 12:50:00,140.14,140.29,140.03,140.25,36517.0,136.5829,136.7291,136.4757,136.6902,36517.0
2023-07-14 13:00:00,140.23,140.26,139.97,139.97,23116.0,136.6707,136.6999,136.4173,136.4173,23116.0
2023-07-14 13:10:00,139.97,140.02,139.85,139.91,30964.0,136.4173,136.466,136.3003,136.3588,30964.0
2023-07-14 13:20:00,139.91,139.91,139.69,139.74,20534.0,136.3588,136.3588,136.1444,136.1931,20534.0
2023-07-14 13:30:00,139.78,139.83,139.62,139.8,15888.0,136.2321,136.2808,136.0761,136.2516,15888.0
2023-07-14 13:40:00,139.81,139.92,139.75,139.92,21398.0,136.2613,136.3685,136.2028,136.3685,21398.0
2023-07-14 13:50:00,139.91,139.92,139.77,139.78,28878.0,136.3588,136.3685,136.2223,136.2321,28878.0
2023-07-14 14:00:00,139.76,139.89,139.76,139.78,44125.0,136.2126,136.3393,136.2126,136.2321,44125.0
2023-07-14 14:10:00,139.76,139.93,139.71,139.92,20008.0,136.2126,136.3783,136.1639,136.3685,20008.0
2023-07-14 14:20:00,139.91,140.02,139.83,139.92,19931.0,136.3588,136.466,136.2808,136.3685,19931.0
2023-07-14 14:30:00,139.92,139.92,139.68,139.75,34136.0,136.3685,136.3685,136.1346,136.2028,34136.0
2023-07-14 14:40:00,139.78,139.84,139.74,139.78,26085.0,136.2321,136.2906,136.1931,136.2321,26085.0
2023-07-14 14:50:00,139.79,140.04,139.78,140.04,31170.0,136.2418,136.4855,136.2321,136.4855,31170.0
2023-07-14 15:00:00,140.02,140.1,139.84,140.1,29306.0,136.466,136.544,136.2906,136.544,29306.0
2023-07-14 15:10:00,140.14,140.27,140.12,140.18,34932.0,136.5829,136.7096,136.5635,136.6219,34932.0
2023-07-14 15:20:00,140.17,140.17,139.84,139.87,44916.0,136.6122,136.6122,136.2906,136.3198,44916.0
2023-07-14 15:30:00,139.87,139.94,139.76,139.86,61630.0,136.3198,136.388,136.2126,136.3101,61630.0
2023-07-14 15:40:00,139.87,139.92,139.64,139.68,90160.0,136.3198,136.3685,136.0956,136.1346,90160.0
2023-07-14 15:50:00,139.67,139.77,139.52,139.7,209718.0,136.1249,136.2223,135.9787,136.1541,209718.0
2023-07-17 09:30:00,139.3,139.32,137.77,138.37,127537.0,135.7643,135.7838,134.2731,134.8579,127537.0
2023-07-17 09:40:00,138.38,139.21,138.37,139.18,114159.0,134.8676,135.6765,134.8579,135.6473,114159.0
2023-07-17 09:50:00,139.19,139.64,139.12,139.38,60255.0,135.6571,136.0956,135.5888,135.8422,60255.0
2023-07-17 10:00:00,139.37,139.64,139.28,139.28,86026.0,135.8325,136.0956,135.7448,135.7448,86026.0
2023-07-17 10:10:00,139.27,139.4,139.07,139.36,63316.0,135.735,135.8617,135.5401,135.8227,63316.0
2023-07-17 10:20:00,139.35,139.51,139.18,139.41,66142.0,135.813,135.9689,135.6473,135.8715,66142.0
2023-07-17 10:30:00,139.41,139.5,139.27,139.35,55918.0,135.8715,135.9592,135.735,135.813,55918.0
2023-07-17 10:40:00,139.34,139.62,139.31,139.42,46979.0,135.8032,136.0761,135.774,135.8812,46979.0
2023-07-17 10:50:00,139.42,139.65,139.41,139.59,44348.0,135.8812,136.1054,135.8715,136.0469,44348.0
2023-07-17 11:00:00,139.58,139.58,139.39,139.5,44041.0,136.0372,136.0372,135.852,135.9592,44041.0
2023-07-17 11:10:00,139.5,139.51,139.11,139.35,84750.0,135.9592,135.9689,135.5791,135.813,84750.0
2023-07-17 11:20:00,139.35,139.58,139.12,139.18,51401.0,135.813,136.0372,135.5888,135.6473,51401.0
2023-07-17 11:30:00,139.15,139.41,139.12,139.15,48945.0,135.6181,135.8715,135.5888,135.6181,48945.0
2023-07-17 11:40:00,139.15,139.15,138.83,139.03,70854.0,135.6181,135.6181,135.3062,135.5011,70854.0
2023-07-17 11:50:00,139.05,139.08,138.81,139.03,60799.0,135.5206,135.5498,135.2867,135.5011,60799.0
2023-07-17 12:00:00,139.03,139.15,138.79,138.8,50960.0,135.5011,135.6181,135.2672,135.277,50960.0
2023-07-17 12:10:00,138.78,138.8,138.43,138.43,67475.0,135.2575,135.277,134.9163,134.9163,67475.0
2023-07-17 12:20:00,138.42,138.45,138.21,138.36,74041.0,134.9066,134.9358,134.7019,134.8481,74041.0
2023-07-17 12:30:00,138.32,138.39,137.98,138.38,43942.0,134.8091,134.8774,134.4778,134.8676,43942.0
2023-07-17 12:40:00,138.39,138.5,138.32,138.38,44143.0,134.8774,134.9846,134.8091,134.8676,44143.0
2023-07-17 12:50:00,138.38,138.52,138.1,138.15,35632.0,134.8676,135.0041,134.5947,134.6435,35632.0
2023-07-17 13:00:00,138.15,138.3,138.05,138.3,36028.0,134.6435,134.7896,134.546,134.7896,36028.0
2023-07-17 13:10:00,138.36,138.59,138.32,138.46,32516.0,134.8481,135.0723,134.8091,134.9456,32516.0
2023-07-17 13:20:00,138.45,138.56,138.22,138.56,36812.0,134.9358,135.043,134.7117,135.043,36812.0
2023-07-17 13:30:00,138.57,138.57,138.33,138.33,43927.0,135.0528,135.0528,134.8189,134.8189,43927.0
2023-07-17 13:40:00,138.33,138.45,138.25,138.43,47972.0,134.8189,134.9358,134.7409,134.9163,47972.0
2023-07-17 13:50:00,138.43,138.43,138.15,138.27,56286.0,134.9163,134.9163,134.6435,134.7604,56286.0
2023-07-17 14:00:00,138.32,138.39,138.1,138.26,54301.0,134.8091,134.8774,134.5947,134.7507,54301.0
2023-07-17 14:10:00,138.26,138.35,138.03,138.03,54350.0,134.7507,134.8384,134.5265,134.5265,54350.0
2023-07-17 14:20:00,138.03,138.22,138.02,138.09,62508.0,134.5265,134.7117,134.5168,134.585,62508.0
2023-07-17 14:30:00,138.1,138.34,138.1,138.26,74319.0,134.5947,134.8286,134.5947,134.7507,74319.0
2023-07-17 14:40:00,138.27,138.35,138.03,138.16,50418.0,134.7604,134.8384,134.5265,134.6532,50418.0
2023-07-17 14:50:00,138.16,138.4,138.15,138.4,53456.0,134.6532,134.8871,134.6435,134.8871,53456.0
2023-07-17 15:00:00,138.41,138.55,138.25,138.51,68386.0,134.8969,135.0333,134.7409,134.9943,68386.0
2023-07-17 15:10:00,138.51,138.62,138.42,138.6,79474.0,134.9943,135.1015,134.9066,135.082,79474.0
2023-07-17 15:20:00,138.6,138.76,138.46,138.55,94987.0,135.082,135.238,134.9456,135.0333,94987.0
2023-07-17 15:30:00,138.56,138.59,138.42,138.56,109595.0,135.043,135.0723,134.9066,135.043,109595.0
2023-07-17 15:40:00,138.55,138.62,138.27,138.28,136228.0,135.0333,135.1015,134.7604,134.7702,136228.0
2023-07-17 15:50:00,138.27,138.28,137.9,138.0,422688.0,134.7604,134.7702,134.3998,134.4973,422688.0
2023-07-18 09:30:00,138.17,140.41,137.51,139.83,242731.0,134.6629,136.8461,134.0197,136.2808,242731.0
2023-07-18 09:40:00,139.83,140.12,139.51,139.67,108352.0,136.2808,136.5635,135.9689,136.1249,108352.0
2023-07-18 09:50:00,139.69,140.11,139.58,139.93,58705.0,136.1444,136.5537,136.0372,136.3783,58705.0
2023-07-18 10:00:00,139.93,140.41,139.88,140.34,103588.0,136.3783,136.8461,136.3295,136.7779,103588.0
2023-07-18 10:10:00,140.31,140.32,139.76,140.01,86296.0,136.7486,136.7584,136.2126,136.4562,86296.0
2023-07-18 10:20:00,140.02,140.2,139.86,140.19,49237.0,136.466,136.6414,136.3101,136.6317,49237.0
2023-07-18 10:30:00,140.2,140.24,139.77,139.88,75455.0,136.6414,136.6804,136.2223,136.3295,75455.0
2023-07-18 10:40:00,139.89,140.25,139.87,140.22,53623.0,136.3393,136.6902,136.3198,136.6609,53623.0
2023-07-18 10:50:00,140.22,140.44,140.11,140.23,86921.0,136.6609,136.8753,136.5537,136.6707,86921.0
2023-07-18 11:00:00,140.23,140.46,140.08,140.32,50428.0,136.6707,136.8948,136.5245,136.7584,50428.0
2023-07-18 11:10:00,140.34,140.39,139.98,140.14,60100.0,136.7779,136.8266,136.427,136.5829,60100.0
2023-07-18 11:20:00,140.14,140.2,139.97,139.98,50391.0,136.5829,136.6414,136.4173,136.427,50391.0
2023-07-18 11:30:00,140.02,140.02,139.56,139.56,60418.0,136.466,136.466,136.0177,136.0177,60418.0
2023-07-18 11:40:00,139.56,139.58,139.13,139.19,68241.0,136.0177,136.0372,135.5986,135.6571,68241.0
2023-07-18 11:50:00,139.18,139.26,139.04,139.13,68143.0,135.6473,135.7253,135.5109,135.5986,68143.0
2023-07-18 12:00:00,139.13,139.17,138.48,138.72,82874.0,135.5986,135.6376,134.9651,135.199,82874.0
2023-07-18 12:10:00,138.7,138.73,138.49,138.54,53027.0,135.1795,135.2087,134.9748,135.0236,53027.0
2023-07-18 12:20:00,138.58,138.61,138.24,138.32,53301.0,135.0625,135.0918,134.7312,134.8091,53301.0
2023-07-18 12:30:00,138.32,138.33,137.97,138.23,84403.0,134.8091,134.8189,134.468,134.7214,84403.0
2023-07-18 12:40:00,138.22,138.33,138.14,138.24,30291.0,134.7117,134.8189,134.6337,134.7312,30291.0
2023-07-18 12:50:00,138.26,138.43,138.18,138.2,51073.0,134.7507,134.9163,134.6727,134.6922,51073.0
2023-07-18 13:00:00,138.2,138.5,138.1,138.4,43870.0,134.6922,134.9846,134.5947,134.8871,43870.0
2023-07-18 13:10:00,138.39,138.48,138.27,138.33,24835.0,134.8774,134.9651,134.7604,134.8189,24835.0
2023-07-18 13:20:00,138.31,138.54,138.28,138.49,31862.0,134.7994,135.0236,134.7702,134.9748,31862.0
2023-07-18 13:30:00,138.49,138.51,138.21,138.27,34699.0,134.9748,134.9943,134.7019,134.7604,34699.0
2023-07-18 13:40:00,138.25,138.29,137.92,138.02,38890.0,134.7409,134.7799,134.4193,134.5168,38890.0
2023-07-18 13:50:00,138.02,138.43,138.01,138.24,42202.0,134.5168,134.9163,134.507,134.7312,42202.0
2023-07-18 14:00:00,138.22,138.43,138.17,138.39,50128.0,134.7117,134.9163,134.6629,134.8774,50128.0
2023-07-18 14:10:00,138.41,138.44,138.27,138.38,53269.0,134.8969,134.9261,134.7604,134.8676,53269.0
2023-07-18 14:20:00,138.37,138.63,138.35,138.53,52770.0,134.8579,135.1113,134.8384,135.0138,52770.0
2023-07-18 14:30:00,138.53,138.59,138.36,138.37,45801.0,135.0138,135.0723,134.8481,134.8579,45801.0
2023-07-18 14:40:00,138.37,138.57,138.34,138.56,50653.0,134.8579,135.0528,134.8286,135.043,50653.0
2023-07-18 14:50:00,138.56,138.59,138.37,138.44,59432.0,135.043,135.0723,134.8579,134.9261,59432.0
2023-07-18 15:00:00,138.44,138.6,138.36,138.4,63528.0,134.9261,135.082,134.8481,134.8871,63528.0
2023-07-18 15:10:00,138.39,138.5,138.35,138.38,116866.0,134.8774,134.9846,134.8384,134.8676,116866.0
2023-07-18 15:20:00,138.38,138.53,138.36,138.47,120215.0,134.8676,135.0138,134.8481,134.9553,120215.0
2023-07-18 15:30:00,138.46,138.65,138.27,138.36,146197.0,134.9456,135.1308,134.7604,134.8481,146197.0
2023-07-18 15:40:00,138.35,138.54,138.29,138.54,167453.0,134.8384,135.0236,134.7799,135.0236,167453.0
2023-07-18 15:50:00,138.53,138.56,138.32,138.48,420764.0,135.0138,135.043,134.8091,134.9651,420764.0
2023-07-19 09:30:00,139.7,140.42,139.51,139.66,181539.0,136.1541,136.8558,135.9689,136.1151,181539.0
2023-07-19 09:40:00,139.71,140.01,139.71,139.85,65080.0,136.1639,136.4562,136.1639,136.3003,65080.0
2023-07-19 09:50:00,139.91,139.99,139.66,139.88,35476.0,136.3588,136.4368,136.1151,136.3295,35476.0
2023-07-19 10:00:00,139.89,140.06,139.71,139.73,47974.0,136.3393,136.505,136.1639,136.1834,47974.0
2023-07-19 10:10:00,139.7,139.87,139.59,139.72,33984.0,136.1541,136.3198,136.0469,136.1736,33984.0
2023-07-19 10:20:00,139.73,139.81,139.49,139.55,36272.0,136.1834,136.2613,135.9494,136.0079,36272.0
2023-07-19 10:30:00,139.55,139.58,139.22,139.23,43534.0,136.0079,136.0372,135.6863,135.696,43534.0
2023-07-19 10:40:00,139.2,139.25,138.93,138.96,61036.0,135.6668,135.7155,135.4037,135.4329,61036.0
2023-07-19 10:50:00,138.95,138.97,138.54,138.55,69279.0,135.4231,135.4426,135.0236,135.0333,69279.0
2023-07-19 11:00:00,138.59,138.81,138.46,138.65,131092.0,135.0723,135.2867,134.9456,135.1308,131092.0
2023-07-19 11:10:00,138.69,138.97,138.58,138.94,56903.0,135.1697,135.4426,135.0625,135.4134,56903.0
2023-07-19 11:20:00,138.91,138.91,138.5,138.69,45786.0,135.3842,135.3842,134.9846,135.1697,45786.0
2023-07-19 11:30:00,138.73,138.81,138.47,138.47,48817.0,135.2087,135.2867,134.9553,134.9553,48817.0
2023-07-19 11:40:00,138.45,138.45,138.24,138.28,43927.0,134.9358,134.9358,134.7312,134.7702,43927.0
2023-07-19 11:50:00,138.29,138.45,138.2,138.4,67636.0,134.7799,134.9358,134.6922,134.8871,67636.0
2023-07-19 12:00:00,138.43,138.43,137.87,137.97,52003.0,134.9163,134.9163,134.3706,134.468,52003.0
2023-07-19 12:10:00,137.98,138.05,137.86,137.98,53245.0,134.4778,134.546,134.3608,134.4778,53245.0
2023-07-19 12:20:00,137.98,138.08,137.9,137.97,40309.0,134.4778,134.5752,134.3998,134.468,40309.0
2023-07-19 12:30:00,137.96,138.0,137.72,137.76,57439.0,134.4583,134.4973,134.2244,134.2634,57439.0
2023-07-19 12:40:00,137.75,137.89,137.75,137.89,38360.0,134.2536,134.3901,134.2536,134.3901,38360.0
2023-07-19 12:50:00,137.88,137.94,137.77,137.86,43258.0,134.3803,134.4388,134.2731,134.3608,43258.0
2023-07-19 13:00:00,137.86,137.86,137.68,137.71,52784.0,134.3608,134.3608,134.1854,134.2146,52784.0
2023-07-19 13:10:00,137.71,138.07,137.7,137.95,52220.0,134.2146,134.5655,134.2049,134.4485,52220.0
2023-07-19 13:20:00,137.95,138.07,137.9,138.04,39033.0,134.4485,134.5655,134.3998,134.5362,39033.0
2023-07-19 13:30:00,138.05,138.2,137.94,138.18,37185.0,134.546,134.6922,134.4388,134.6727,37185.0
2023-07-19 13:40:00,138.19,138.26,137.93,137.94,48406.0,134.6824,134.7507,134.429,134.4388,48406.0
2023-07-19 13:50:00,137.96,138.14,137.95,138.13,41298.0,134.4583,134.6337,134.4485,134.624,41298.0
2023-07-19 14:00:00,138.15,138.19,137.88,137.92,62209.0,134.6435,134.6824,134.3803,134.4193,62209.0
2023-07-19 14:10:00,137.9,137.95,137.77,137.78,60414.0,134.3998,134.4485,134.2731,134.2828,60414.0
2023-07-19 14:20:00,137.78,138.02,137.78,137.86,50862.0,134.2828,134.5168,134.2828,134.3608,50862.0
2023-07-19 14:30:00,137.87,138.03,137.86,137.96,62365.0,134.3706,134.5265,134.3608,134.4583,62365.0
2023-07-19 14:40:00,137.96,138.05,137.86,137.94,65160.0,134.4583,134.546,134.3608,134.4388,65160.0
2023-07-19 14:50:00,137.94,137.99,137.87,137.87,45420.0,134.4388,134.4875,134.3706,134.3706,45420.0
2023-07-19 15:00:00,137.85,137.85,137.64,137.77,38857.0,134.3511,134.3511,134.1464,134.2731,38857.0
2023-07-19 15:10:00,137.78,137.8,137.69,137.72,55525.0,134.2828,134.3023,134.1951,134.2244,55525.0
2023-07-19 15:20:00,137.72,137.79,137.53,137.57,65740.0,134.2244,134.2926,134.0392,134.0782,65740.0
2023-07-19 15:30:00,137.56,137.6,137.43,137.58,90076.0,134.0684,134.1074,133.9417,134.0879,90076.0
2023-07-19 15:40:00,137.58,137.71,137.51,137.54,116555.0,134.0879,134.2146,134.0197,134.0489,116555.0
2023-07-19 15:50:00,137.56,137.68,137.36,137.63,364633.0,134.0684,134.1854,133.8735,134.1367,364633.0
2023-07-20 09:30:00,138.23,139.39,138.23,139.39,121928.0,134.7214,135.852,134.7214,135.852,121928.0
2023-07-20 09:40:00,139.38,139.94,139.38,139.6,90943.0,135.8422,136.388,135.8422,136.0567,90943.0
2023-07-20 09:50:00,139.63,140.26,139.63,139.78,77888.0,136.0859,136.6999,136.0859,136.2321,77888.0
2023-07-20 10:00:00,139.78,139.97,139.7,139.89,105570.0,136.2321,136.4173,136.1541,136.3393,105570.0
2023-07-20 10:10:00,139.9,140.55,139.82,140.47,66400.0,136.349,136.9825,136.2711,136.9046,66400.0
2023-07-20 10:20:00,140.45,140.8,140.27,140.8,113622.0,136.8851,137.2262,136.7096,137.2262,113622.0
2023-07-20 10:30:00,140.79,140.8,140.28,140.42,97638.0,137.2164,137.2262,136.7194,136.8558,97638.0
2023-07-20 10:40:00,140.42,140.43,139.76,139.83,76743.0,136.8558,136.8656,136.2126,136.2808,76743.0
2023-07-20 10:50:00,139.82,140.19,139.78,140.08,78386.0,136.2711,136.6317,136.2321,136.5245,78386.0
2023-07-20 11:00:00,140.08,140.44,139.98,140.22,36910.0,136.5245,136.8753,136.427,136.6609,36910.0
2023-07-20 11:10:00,140.2,140.5,140.2,140.49,50263.0,136.6414,136.9338,136.6414,136.9241,50263.0
2023-07-20 11:20:00,140.5,140.73,140.43,140.65,45734.0,136.9338,137.158,136.8656,137.08,45734.0
2023-07-20 11:30:00,140.65,140.89,140.52,140.68,40886.0,137.08,137.3139,136.9533,137.1092,40886.0
2023-07-20 11:40:00,140.66,140.77,140.52,140.6,43127.0,137.0897,137.197,136.9533,137.0313,43127.0
2023-07-20 11:50:00,140.58,140.77,140.55,140.72,35241.0,137.0118,137.197,136.9825,137.1482,35241.0
2023-07-20 12:00:00,140.72,140.92,140.69,140.83,65700.0,137.1482,137.3431,137.119,137.2554,65700.0
2023-07-20 12:10:00,140.84,140.96,140.76,140.9,39592.0,137.2652,137.3821,137.1872,137.3237,39592.0
2023-07-20 12:20:00,140.91,140.92,140.75,140.75,37420.0,137.3334,137.3431,137.1775,137.1775,37420.0
2023-07-20 12:30:00,140.75,140.88,140.71,140.78,98605.0,137.1775,137.3042,137.1385,137.2067,98605.0
2023-07-20 12:40:00,140.78,140.92,140.57,140.88,48613.0,137.2067,137.3431,137.002,137.3042,48613.0
2023-07-20 12:50:00,140.89,140.94,140.78,140.87,109254.0,137.3139,137.3626,137.2067,137.2944,109254.0
2023-07-20 13:00:00,140.87,141.27,140.82,141.27,83269.0,137.2944,137.6843,137.2457,137.6843,83269.0
2023-07-20 13:10:00,141.27,141.27,140.9,140.94,71663.0,137.6843,137.6843,137.3237,137.3626,71663.0
2023-07-20 13:20:00,140.9,141.09,140.9,141.01,53259.0,137.3237,137.5088,137.3237,137.4309,53259.0
2023-07-20 13:30:00,141.0,141.05,140.72,140.83,49660.0,137.4211,137.4698,137.1482,137.2554,49660.0
2023-07-20 13:40:00,140.81,140.99,140.73,140.9,42613.0,137.2359,137.4114,137.158,137.3237,42613.0
2023-07-20 13:50:00,140.91,141.04,140.84,140.86,42208.0,137.3334,137.4601,137.2652,137.2847,42208.0
2023-07-20 14:00:00,140.84,140.91,140.75,140.78,53017.0,137.2652,137.3334,137.1775,137.2067,53017.0
2023-07-20 14:10:00,140.78,140.78,140.5,140.59,57393.0,137.2067,137.2067,136.9338,137.0215,57393.0
2023-07-20 14:20:00,140.59,140.81,140.41,140.47,87330.0,137.0215,137.2359,136.8461,136.9046,87330.0
2023-07-20 14:30:00,140.48,140.61,140.43,140.59,55344.0,136.9143,137.041,136.8656,137.0215,55344.0
2023-07-20 14:40:00,140.6,140.6,140.36,140.38,46517.0,137.0313,137.0313,136.7974,136.8169,46517.0
2023-07-20 14:50:00,140.4,140.55,140.32,140.51,64209.0,136.8363,136.9825,136.7584,136.9436,64209.0
2023-07-20 15:00:00,140.52,140.57,140.38,140.46,91068.0,136.9533,137.002,136.8169,136.8948,91068.0
2023-07-20 15:10:00,140.45,140.5,140.27,140.35,116196.0,136.8851,136.9338,136.7096,136.7876,116196.0
2023-07-20 15:20:00,140.35,140.49,140.29,140.36,131958.0,136.7876,136.9241,136.7291,136.7974,131958.0
2023-07-20 15:30:00,140.35,140.36,139.94,140.0,92959.0,136.7876,136.7974,136.388,136.4465,92959.0
2023-07-20 15:40:00,140.0,140.2,139.91,140.15,142460.0,136.4465,136.6414,136.3588,136.5927,142460.0
2023-07-20 15:50:00,140.16,140.24,139.97,140.09,374831.0,136.6024,136.6804,136.4173,136.5342,374831.0
2023-07-21 09:30:00,141.15,141.83,140.42,141.77,233865.0,137.5673,138.23,136.8558,138.1716,233865.0
2023-07-21 09:40:00,141.8,141.84,140.31,140.81,85641.0,138.2008,138.2398,136.7486,137.2359,85641.0
2023-07-21 09:50:00,140.84,140.94,140.49,140.87,76751.0,137.2652,137.3626,136.9241,137.2944,76751.0
2023-07-21 10:00:00,140.89,141.29,140.74,141.24,117460.0,137.3139,137.7038,137.1677,137.655,117460.0
2023-07-21 10:10:00,141.26,141.27,141.03,141.06,62285.0,137.6745,137.6843,137.4504,137.4796,62285.0
2023-07-21 10:20:00,141.08,141.1,140.78,140.94,63001.0,137.4991,137.5186,137.2067,137.3626,63001.0
2023-07-21 10:30:00,140.95,140.97,140.31,140.32,71922.0,137.3724,137.3919,136.7486,136.7584,71922.0
2023-07-21 10:40:00,140.3,140.54,140.18,140.19,51565.0,136.7389,136.9728,136.6219,136.6317,51565.0
2023-07-21 10:50:00,140.18,140.55,140.09,140.54,58636.0,136.6219,136.9825,136.5342,136.9728,58636.0
2023-07-21 11:00:00,140.61,140.85,140.54,140.6,46693.0,137.041,137.2749,136.9728,137.0313,46693.0
2023-07-21 11:10:00,140.59,140.85,140.44,140.77,47158.0,137.0215,137.2749,136.8753,137.197,47158.0
2023-07-21 11:20:00,140.76,140.76,140.49,140.58,35912.0,137.1872,137.1872,136.9241,137.0118,35912.0
2023-07-21 11:30:00,140.57,140.83,140.55,140.7,36969.0,137.002,137.2554,136.9825,137.1287,36969.0
2023-07-21 11:40:00,140.7,140.9,140.49,140.74,53680.0,137.1287,137.3237,136.9241,137.1677,53680.0
2023-07-21 11:50:00,140.8,140.91,140.75,140.87,34557.0,137.2262,137.3334,137.1775,137.2944,34557.0
2023-07-21 12:00:00,140.87,140.98,140.8,140.86,39332.0,137.2944,137.4016,137.2262,137.2847,39332.0
2023-07-21 12:10:00,140.87,140.95,140.68,140.86,33095.0,137.2944,137.3724,137.1092,137.2847,33095.0
2023-07-21 12:20:00,140.86,140.99,140.84,140.91,40970.0,137.2847,137.4114,137.2652,137.3334,40970.0
2023-07-21 12:30:00,140.9,140.95,140.77,140.9,31746.0,137.3237,137.3724,137.197,137.3237,31746.0
2023-07-21 12:40:00,140.88,140.93,140.81,140.88,29527.0,137.3042,137.3529,137.2359,137.3042,29527.0
2023-07-21 12:50:00,140.86,140.88,140.74,140.77,31027.0,137.2847,137.3042,137.1677,137.197,31027.0
2023-07-21 13:00:00,140.79,140.86,140.68,140.82,26264.0,137.2164,137.2847,137.1092,137.2457,26264.0
2023-07-21 13:10:00,140.82,140.85,140.58,140.6,28113.0,137.2457,137.2749,137.0118,137.0313,28113.0
2023-07-21 13:20:00,140.6,140.66,140.37,140.52,62069.0,137.0313,137.0897,136.8071,136.9533,62069.0
2023-07-21 13:30:00,140.51,140.64,140.43,140.52,31805.0,136.9436,137.0703,136.8656,136.9533,31805.0
2023-07-21 13:40:00,140.52,140.76,140.51,140.75,36995.0,136.9533,137.1872,136.9436,137.1775,36995.0
2023-07-21 13:50:00,140.73,140.84,140.69,140.75,30323.0,137.158,137.2652,137.119,137.1775,30323.0
2023-07-21 14:00:00,140.74,140.82,140.66,140.81,30691.0,137.1677,137.2457,137.0897,137.2359,30691.0
2023-07-21 14:10:00,140.79,140.79,140.6,140.78,34177.0,137.2164,137.2164,137.0313,137.2067,34177.0
2023-07-21 14:20:00,140.78,140.88,140.71,140.81,45935.0,137.2067,137.3042,137.1385,137.2359,45935.0
2023-07-21 14:30:00,140.83,140.92,140.7,140.84,49497.0,137.2554,137.3431,137.1287,137.2652,49497.0
2023-07-21 14:40:00,140.83,140.85,140.77,140.78,32058.0,137.2554,137.2749,137.197,137.2067,32058.0
2023-07-21 14:50:00,140.79,140.9,140.77,140.86,38093.0,137.2164,137.3237,137.197,137.2847,38093.0
2023-07-21 15:00:00,140.84,140.9,140.79,140.81,46274.0,137.2652,137.3237,137.2164,137.2359,46274.0
2023-07-21 15:10:00,140.81,140.98,140.76,140.91,55499.0,137.2359,137.4016,137.1872,137.3334,55499.0
2023-07-21 15:20:00,140.92,141.07,140.8,141.07,49237.0,137.3431,137.4893,137.2262,137.4893,49237.0
2023-07-21 15:30:00,141.08,141.27,141.08,141.19,129876.0,137.4991,137.6843,137.4991,137.6063,129876.0
2023-07-21 15:40:00,141.2,141.21,140.78,140.9,257072.0,137.616,137.6258,137.2067,137.3237,257072.0
2023-07-21 15:50:00,140.89,141.5,140.6,140.88,840194.0,137.3139,137.9084,137.0313,137.3042,840194.0
2023-07-24 09:30:00,140.57,141.67,140.54,141.66,177651.0,137.002,138.0741,136.9728,138.0644,177651.0
2023-07-24 09:40:00,141.65,141.93,141.52,141.93,206040.0,138.0546,138.3275,137.9279,138.3275,206040.0
2023-07-24 09:50:00,141.96,142.0,141.16,141.53,105904.0,138.3567,138.3957,137.5771,137.9377,105904.0
2023-07-24 10:00:00,141.59,141.98,141.59,141.81,62434.0,137.9961,138.3762,137.9961,138.2106,62434.0
2023-07-24 10:10:00,141.81,142.11,141.8,141.88,78378.0,138.2106,138.5029,138.2008,138.2788,78378.0
2023-07-24 10:20:00,141.89,142.0,141.63,141.7,36828.0,138.2885,138.3957,138.0351,138.1033,36828.0
2023-07-24 10:30:00,141.73,142.01,141.7,141.96,45894.0,138.1326,138.4055,138.1033,138.3567,45894.0
2023-07-24 10:40:00,141.96,142.05,141.85,141.97,27597.0,138.3567,138.4445,138.2495,138.3665,27597.0
2023-07-24 10:50:00,141.96,142.2,141.92,142.12,100785.0,138.3567,138.5907,138.3178,138.5127,100785.0
2023-07-24 11:00:00,142.13,142.13,141.63,141.86,41742.0,138.5224,138.5224,138.0351,138.2593,41742.0
2023-07-24 11:10:00,141.87,142.06,141.74,141.74,45049.0,138.269,138.4542,138.1423,138.1423,45049.0
2023-07-24 11:20:00,141.72,141.85,141.46,141.5,63459.0,138.1228,138.2495,137.8694,137.9084,63459.0
2023-07-24 11:30:00,141.5,141.56,141.4,141.4,68238.0,137.9084,137.9669,137.811,137.811,68238.0
2023-07-24 11:40:00,141.42,141.72,141.37,141.61,59547.0,137.8305,138.1228,137.7817,138.0156,59547.0
2023-07-24 11:50:00,141.63,141.67,141.27,141.28,37548.0,138.0351,138.0741,137.6843,137.694,37548.0
2023-07-24 12:00:00,141.31,141.59,141.31,141.36,34618.0,137.7232,137.9961,137.7232,137.772,34618.0
2023-07-24 12:10:00,141.37,141.57,141.3,141.43,33122.0,137.7817,137.9766,137.7135,137.8402,33122.0
2023-07-24 12:20:00,141.43,141.56,141.35,141.5,50331.0,137.8402,137.9669,137.7622,137.9084,50331.0
2023-07-24 12:30:00,141.51,141.82,141.48,141.54,65727.0,137.9182,138.2203,137.8889,137.9474,65727.0
2023-07-24 12:40:00,141.55,141.93,141.52,141.93,36162.0,137.9572,138.3275,137.9279,138.3275,36162.0
2023-07-24 12:50:00,141.9,142.39,141.88,142.33,96239.0,138.2983,138.7758,138.2788,138.7174,96239.0
2023-07-24 13:00:00,142.34,142.35,141.61,141.65,71975.0,138.7271,138.7368,138.0156,138.0546,71975.0
2023-07-24 13:10:00,141.66,142.04,141.62,141.92,112702.0,138.0644,138.4347,138.0254,138.3178,112702.0
2023-07-24 13:20:00,141.9,142.02,141.77,141.81,32704.0,138.2983,138.4152,138.1716,138.2106,32704.0
2023-07-24 13:30:00,141.84,142.03,141.78,141.94,23912.0,138.2398,138.425,138.1813,138.3373,23912.0
2023-07-24 13:40:00,141.96,142.11,141.88,142.11,41228.0,138.3567,138.5029,138.2788,138.5029,41228.0
2023-07-24 13:50:00,142.11,142.44,142.08,142.4,27127.0,138.5029,138.8246,138.4737,138.7856,27127.0
2023-07-24 14:00:00,142.41,142.49,142.21,142.25,54627.0,138.7953,138.8733,138.6004,138.6394,54627.0
2023-07-24 14:10:00,142.29,142.39,142.22,142.27,27065.0,138.6784,138.7758,138.6101,138.6589,27065.0
2023-07-24 14:20:00,142.26,142.39,142.21,142.28,52832.0,138.6491,138.7758,138.6004,138.6686,52832.0
2023-07-24 14:30:00,142.27,142.27,141.93,141.99,39548.0,138.6589,138.6589,138.3275,138.386,39548.0
2023-07-24 14:40:00,141.98,142.02,141.84,141.89,36516.0,138.3762,138.4152,138.2398,138.2885,36516.0
2023-07-24 14:50:00,141.9,142.03,141.84,142.03,48248.0,138.2983,138.425,138.2398,138.425,48248.0
2023-07-24 15:00:00,142.05,142.12,141.88,141.89,36163.0,138.4445,138.5127,138.2788,138.2885,36163.0
2023-07-24 15:10:00,141.91,141.91,141.63,141.66,36203.0,138.308,138.308,138.0351,138.0644,36203.0
2023-07-24 15:20:00,141.68,141.72,141.59,141.59,58413.0,138.0839,138.1228,137.9961,137.9961,58413.0
2023-07-24 15:30:00,141.59,141.71,141.57,141.65,63756.0,137.9961,138.1131,137.9766,138.0546,63756.0
2023-07-24 15:40:00,141.64,141.8,141.5,141.6,103093.0,138.0449,138.2008,137.9084,138.0059,103093.0
2023-07-24 15:50:00,141.67,141.76,141.18,141.38,430543.0,138.0741,138.1618,137.5965,137.7915,430543.0
2023-07-25 09:30:00,142.15,142.81,141.44,141.66,193100.0,138.5419,139.1852,137.8499,138.0644,193100.0
2023-07-25 09:40:00,141.65,141.93,140.89,140.94,109556.0,138.0546,138.3275,137.3139,137.3626,109556.0
2023-07-25 09:50:00,140.95,141.57,140.95,141.1,56463.0,137.3724,137.9766,137.3724,137.5186,56463.0
2023-07-25 10:00:00,141.09,141.44,140.98,141.41,63676.0,137.5088,137.8499,137.4016,137.8207,63676.0
2023-07-25 10:10:00,141.5,141.6,141.1,141.28,49697.0,137.9084,138.0059,137.5186,137.694,49697.0
2023-07-25 10:20:00,141.32,141.46,141.09,141.22,84711.0,137.733,137.8694,137.5088,137.6355,84711.0
2023-07-25 10:30:00,141.22,141.42,141.17,141.4,38525.0,137.6355,137.8305,137.5868,137.811,38525.0
2023-07-25 10:40:00,141.37,141.62,141.19,141.62,125708.0,137.7817,138.0254,137.6063,138.0254,125708.0
2023-07-25 10:50:00,141.63,141.75,141.44,141.59,43929.0,138.0351,138.1521,137.8499,137.9961,43929.0
2023-07-25 11:00:00,141.59,141.64,141.41,141.55,44702.0,137.9961,138.0449,137.8207,137.9572,44702.0
2023-07-25 11:10:00,141.56,141.98,141.56,141.97,30795.0,137.9669,138.3762,137.9669,138.3665,30795.0
2023-07-25 11:20:00,141.96,142.27,141.91,142.12,86965.0,138.3567,138.6589,138.308,138.5127,86965.0
2023-07-25 11:30:00,142.06,142.14,141.86,141.9,48864.0,138.4542,138.5322,138.2593,138.2983,48864.0
2023-07-25 11:40:00,141.95,142.07,141.75,141.96,88348.0,138.347,138.464,138.1521,138.3567,88348.0
2023-07-25 11:50:00,141.95,142.0,141.72,141.81,29968.0,138.347,138.3957,138.1228,138.2106,29968.0
2023-07-25 12:00:00,141.8,141.97,141.8,141.92,38139.0,138.2008,138.3665,138.2008,138.3178,38139.0
2023-07-25 12:10:00,141.96,142.38,141.95,142.1,42479.0,138.3567,138.7661,138.347,138.4932,42479.0
2023-07-25 12:20:00,142.09,142.3,142.09,142.22,28697.0,138.4834,138.6881,138.4834,138.6101,28697.0
2023-07-25 12:30:00,142.25,142.3,142.16,142.29,29242.0,138.6394,138.6881,138.5517,138.6784,29242.0
2023-07-25 12:40:00,142.3,142.31,142.19,142.22,28055.0,138.6881,138.6979,138.5809,138.6101,28055.0
2023-07-25 12:50:00,142.23,142.37,142.18,142.22,41061.0,138.6199,138.7563,138.5712,138.6101,41061.0
2023-07-25 13:00:00,142.2,142.23,142.01,142.15,20779.0,138.5907,138.6199,138.4055,138.5419,20779.0
2023-07-25 13:10:00,142.17,142.3,142.14,142.2,20972.0,138.5614,138.6881,138.5322,138.5907,20972.0
2023-07-25 13:20:00,142.19,142.35,142.11,142.35,27770.0,138.5809,138.7368,138.5029,138.7368,27770.0
2023-07-25 13:30:00,142.35,142.44,142.22,142.24,38664.0,138.7368,138.8246,138.6101,138.6296,38664.0
2023-07-25 13:40:00,142.23,142.28,142.21,142.25,19194.0,138.6199,138.6686,138.6004,138.6394,19194.0
2023-07-25 13:50:00,142.27,142.48,142.23,142.42,36734.0,138.6589,138.8635,138.6199,138.8051,36734.0
2023-07-25 14:00:00,142.42,142.57,142.3,142.31,39177.0,138.8051,138.9513,138.6881,138.6979,39177.0
2023-07-25 14:10:00,142.36,142.42,142.31,142.38,20131.0,138.7466,138.8051,138.6979,138.7661,20131.0
2023-07-25 14:20:00,142.38,142.49,142.29,142.47,32565.0,138.7661,138.8733,138.6784,138.8538,32565.0
2023-07-25 14:30:00,142.46,142.59,142.41,142.55,43641.0,138.8441,138.9708,138.7953,138.9318,43641.0
2023-07-25 14:40:00,142.54,142.65,142.46,142.52,81862.0,138.922,139.0292,138.8441,138.9025,81862.0
2023-07-25 14:50:00,142.51,142.56,142.22,142.25,38931.0,138.8928,138.9415,138.6101,138.6394,38931.0
2023-07-25 15:00:00,142.24,142.46,142.21,142.39,44878.0,138.6296,138.8441,138.6004,138.7758,44878.0
2023-07-25 15:10:00,142.4,142.41,142.19,142.32,56390.0,138.7856,138.7953,138.5809,138.7076,56390.0
2023-07-25 15:20:00,142.34,142.56,142.3,142.54,86257.0,138.7271,138.9415,138.6881,138.922,86257.0
2023-07-25 15:30:00,142.55,142.79,142.53,142.78,91103.0,138.9318,139.1657,138.9123,139.1559,91103.0
2023-07-25 15:40:00,142.79,142.84,142.49,142.62,146950.0,139.1657,139.2144,138.8733,139.0,146950.0
2023-07-25 15:50:00,142.62,142.67,142.39,142.46,247436.0,139.0,139.0487,138.7758,138.8441,247436.0
2023-07-26 09:30:00,141.4,141.65,140.09,140.12,162237.0,137.811,138.0546,136.5342,136.5635,162237.0
2023-07-26 09:40:00,140.08,141.15,139.77,140.83,155744.0,136.5245,137.5673,136.2223,137.2554,155744.0
2023-07-26 09:50:00,140.84,141.35,140.8,141.06,52889.0,137.2652,137.7622,137.2262,137.4796,52889.0
2023-07-26 10:00:00,141.03,141.5,140.96,141.21,90062.0,137.4504,137.9084,137.3821,137.6258,90062.0
2023-07-26 10:10:00,141.21,141.45,141.15,141.31,49610.0,137.6258,137.8597,137.5673,137.7232,49610.0
2023-07-26 10:20:00,141.27,141.59,141.14,141.48,67950.0,137.6843,137.9961,137.5576,137.8889,67950.0
2023-07-26 10:30:00,141.47,141.69,141.38,141.45,38031.0,137.8792,138.0936,137.7915,137.8597,38031.0
2023-07-26 10:40:00,141.43,141.65,141.29,141.55,37271.0,137.8402,138.0546,137.7038,137.9572,37271.0
2023-07-26 10:50:00,141.56,141.75,141.29,141.44,69508.0,137.9669,138.1521,137.7038,137.8499,69508.0
2023-07-26 11:00:00,141.41,141.41,140.85,140.92,39486.0,137.8207,137.8207,137.2749,137.3431,39486.0
2023-07-26 11:10:00,140.93,141.3,140.86,141.17,47264.0,137.3529,137.7135,137.2847,137.5868,47264.0
2023-07-26 11:20:00,141.18,141.18,140.88,140.97,36867.0,137.5965,137.5965,137.3042,137.3919,36867.0
2023-07-26 11:30:00,140.97,141.11,140.89,140.96,32317.0,137.3919,137.5283,137.3139,137.3821,32317.0
2023-07-26 11:40:00,140.97,141.26,140.92,141.15,32098.0,137.3919,137.6745,137.3431,137.5673,32098.0
2023-07-26 11:50:00,141.14,141.3,141.05,141.26,32215.0,137.5576,137.7135,137.4698,137.6745,32215.0
2023-07-26 12:00:00,141.25,141.41,141.11,141.15,31553.0,137.6648,137.8207,137.5283,137.5673,31553.0
2023-07-26 12:10:00,141.15,141.31,141.08,141.31,31130.0,137.5673,137.7232,137.4991,137.7232,31130.0
2023-07-26 12:20:00,141.31,141.39,141.25,141.26,31109.0,137.7232,137.8012,137.6648,137.6745,31109.0
2023-07-26 12:30:00,141.25,141.28,141.09,141.11,19798.0,137.6648,137.694,137.5088,137.5283,19798.0
2023-07-26 12:40:00,141.08,141.09,140.98,141.0,25349.0,137.4991,137.5088,137.4016,137.4211,25349.0
2023-07-26 12:50:00,141.0,141.03,140.92,140.92,21052.0,137.4211,137.4504,137.3431,137.3431,21052.0
2023-07-26 13:00:00,140.91,140.94,140.83,140.83,25811.0,137.3334,137.3626,137.2554,137.2554,25811.0
2023-07-26 13:10:00,140.83,141.07,140.83,140.97,27500.0,137.2554,137.4893,137.2554,137.3919,27500.0
2023-07-26 13:20:00,140.96,141.07,140.93,140.97,39810.0,137.3821,137.4893,137.3529,137.3919,39810.0
2023-07-26 13:30:00,140.97,140.97,140.84,140.87,40490.0,137.3919,137.3919,137.2652,137.2944,40490.0
2023-07-26 13:40:00,140.86,141.05,140.82,140.96,54656.0,137.2847,137.4698,137.2457,137.3821,54656.0
2023-07-26 13:50:00,140.98,140.98,140.72,140.77,51894.0,137.4016,137.4016,137.1482,137.197,51894.0
2023-07-26 14:00:00,140.71,140.85,140.62,140.75,63386.0,137.1385,137.2749,137.0508,137.1775,63386.0
2023-07-26 14:10:00,140.74,140.76,140.63,140.75,79692.0,137.1677,137.1872,137.0605,137.1775,79692.0
2023-07-26 14:20:00,140.75,140.86,140.5,140.56,45849.0,137.1775,137.2847,136.9338,136.9923,45849.0
2023-07-26 14:30:00,140.55,141.18,140.55,141.15,66555.0,136.9825,137.5965,136.9825,137.5673,66555.0
2023-07-26 14:40:00,141.15,141.15,140.84,140.88,57691.0,137.5673,137.5673,137.2652,137.3042,57691.0
2023-07-26 14:50:00,140.88,141.0,140.8,140.87,40497.0,137.3042,137.4211,137.2262,137.2944,40497.0
2023-07-26 15:00:00,140.88,140.94,140.44,140.53,84910.0,137.3042,137.3626,136.8753,136.963,84910.0
2023-07-26 15:10:00,140.51,140.71,140.38,140.48,70492.0,136.9436,137.1385,136.8169,136.9143,70492.0
2023-07-26 15:20:00,140.5,140.72,140.5,140.58,74354.0,136.9338,137.1482,136.9338,137.0118,74354.0
2023-07-26 15:30:00,140.58,140.81,140.51,140.73,87342.0,137.0118,137.2359,136.9436,137.158,87342.0
2023-07-26 15:40:00,140.73,140.97,140.69,140.91,131614.0,137.158,137.3919,137.119,137.3334,131614.0
2023-07-26 15:50:00,140.88,141.11,140.87,141.1,255996.0,137.3042,137.5283,137.2944,137.5186,255996.0
2023-07-27 09:30:00,141.68,142.39,141.25,142.2,101557.0,138.0839,138.7758,137.6648,138.5907,101557.0
2023-07-27 09:40:00,142.21,142.55,141.64,141.73,98160.0,138.6004,138.9318,138.0449,138.1326,98160.0
2023-07-27 09:50:00,141.71,141.9,141.45,141.71,45158.0,138.1131,138.2983,137.8597,138.1131,45158.0
2023-07-27 10:00:00,141.69,141.83,141.49,141.53,59983.0,138.0936,138.23,137.8987,137.9377,59983.0
2023-07-27 10:10:00,141.52,141.76,141.45,141.69,50199.0,137.9279,138.1618,137.8597,138.0936,50199.0
2023-07-27 10:20:00,141.71,141.86,141.53,141.67,52486.0,138.1131,138.2593,137.9377,138.0741,52486.0
2023-07-27 10:30:00,141.68,141.77,141.57,141.59,67383.0,138.0839,138.1716,137.9766,137.9961,67383.0
2023-07-27 10:40:00,141.58,141.61,141.34,141.39,73953.0,137.9864,138.0156,137.7525,137.8012,73953.0
2023-07-27 10:50:00,141.39,141.41,140.89,140.9,77133.0,137.8012,137.8207,137.3139,137.3237,77133.0
2023-07-27 11:00:00,140.94,141.22,140.89,140.89,66530.0,137.3626,137.6355,137.3139,137.3139,66530.0
2023-07-27 11:10:00,140.9,140.97,140.75,140.95,52954.0,137.3237,137.3919,137.1775,137.3724,52954.0
2023-07-27 11:20:00,140.95,141.24,140.95,141.24,47506.0,137.3724,137.655,137.3724,137.655,47506.0
2023-07-27 11:30:00,141.25,141.4,141.12,141.35,38691.0,137.6648,137.811,137.5381,137.7622,38691.0
2023-07-27 11:40:00,141.36,141.38,141.01,141.01,31613.0,137.772,137.7915,137.4309,137.4309,31613.0
2023-07-27 11:50:00,141.0,141.14,140.69,140.85,47177.0,137.4211,137.5576,137.119,137.2749,47177.0
2023-07-27 12:00:00,140.86,141.11,140.84,141.11,37638.0,137.2847,137.5283,137.2652,137.5283,37638.0
2023-07-27 12:10:00,141.11,141.21,140.94,140.96,46335.0,137.5283,137.6258,137.3626,137.3821,46335.0
2023-07-27 12:20:00,140.95,141.02,140.88,140.94,35884.0,137.3724,137.4406,137.3042,137.3626,35884.0
2023-07-27 12:30:00,140.94,141.06,140.91,140.94,41428.0,137.3626,137.4796,137.3334,137.3626,41428.0
2023-07-27 12:40:00,140.94,141.24,140.87,141.19,45889.0,137.3626,137.655,137.2944,137.6063,45889.0
2023-07-27 12:50:00,141.21,141.29,141.01,141.15,36392.0,137.6258,137.7038,137.4309,137.5673,36392.0
2023-07-27 13:00:00,141.17,141.29,140.78,141.14,46654.0,137.5868,137.7038,137.2067,137.5576,46654.0
2023-07-27 13:10:00,141.12,141.15,140.81,140.94,52275.0,137.5381,137.5673,137.2359,137.3626,52275.0
2023-07-27 13:20:00,140.92,140.96,140.78,140.81,49850.0,137.3431,137.3821,137.2067,137.2359,49850.0
2023-07-27 13:30:00,140.8,140.81,140.4,140.48,63461.0,137.2262,137.2359,136.8363,136.9143,63461.0
2023-07-27 13:40:00,140.49,140.63,140.44,140.51,56788.0,136.9241,137.0605,136.8753,136.9436,56788.0
2023-07-27 13:50:00,140.5,140.65,140.46,140.51,49012.0,136.9338,137.08,136.8948,136.9436,49012.0
2023-07-27 14:00:00,140.51,140.64,140.21,140.38,75344.0,136.9436,137.0703,136.6512,136.8169,75344.0
2023-07-27 14:10:00,140.38,140.38,140.09,140.2,73828.0,136.8169,136.8169,136.5342,136.6414,73828.0
2023-07-27 14:20:00,140.21,140.27,139.65,139.74,109613.0,136.6512,136.7096,136.1054,136.1931,109613.0
2023-07-27 14:30:00,139.74,139.81,139.58,139.75,87341.0,136.1931,136.2613,136.0372,136.2028,87341.0
2023-07-27 14:40:00,139.76,140.02,139.72,139.92,59537.0,136.2126,136.466,136.1736,136.3685,59537.0
2023-07-27 14:50:00,139.91,140.2,139.87,139.94,71341.0,136.3588,136.6414,136.3198,136.388,71341.0
2023-07-27 15:00:00,139.94,140.19,139.84,140.01,109515.0,136.388,136.6317,136.2906,136.4562,109515.0
2023-07-27 15:10:00,140.01,140.18,139.95,140.04,94747.0,136.4562,136.6219,136.3978,136.4855,94747.0
2023-07-27 15:20:00,140.05,140.3,140.01,140.11,128490.0,136.4952,136.7389,136.4562,136.5537,128490.0
2023-07-27 15:30:00,140.11,140.12,139.77,139.91,111792.0,136.5537,136.5635,136.2223,136.3588,111792.0
2023-07-27 15:40:00,139.92,139.98,139.5,139.58,153431.0,136.3685,136.427,135.9592,136.0372,153431.0
2023-07-27 15:50:00,139.59,140.02,139.39,139.78,448706.0,136.0469,136.466,135.852,136.2321,448706.0
2023-07-28 09:30:00,138.93,141.07,138.34,140.0,503242.0,135.4037,137.4893,134.8286,136.4465,503242.0
2023-07-28 09:40:00,140.04,141.37,139.93,141.02,219069.0,136.4855,137.7817,136.3783,137.4406,219069.0
2023-07-28 09:50:00,140.94,141.72,140.45,141.44,217334.0,137.3626,138.1228,136.8851,137.8499,217334.0
2023-07-28 10:00:00,141.49,141.49,140.16,140.22,303524.0,137.8987,137.8987,136.6024,136.6609,303524.0
2023-07-28 10:10:00,140.22,140.69,140.0,140.64,253062.0,136.6609,137.119,136.4465,137.0703,253062.0
2023-07-28 10:20:00,140.65,141.17,140.45,141.02,134141.0,137.08,137.5868,136.8851,137.4406,134141.0
2023-07-28 10:30:00,141.02,141.16,140.79,141.05,84679.0,137.4406,137.5771,137.2164,137.4698,84679.0
2023-07-28 10:40:00,141.01,141.42,140.86,141.09,73830.0,137.4309,137.8305,137.2847,137.5088,73830.0
2023-07-28 10:50:00,141.11,141.78,141.07,141.42,155483.0,137.5283,138.1813,137.4893,137.8305,155483.0
2023-07-28 11:00:00,141.41,142.14,141.37,141.83,140677.0,137.8207,138.5322,137.7817,138.23,140677.0
2023-07-28 11:10:00,141.85,141.91,140.81,141.05,78683.0,138.2495,138.308,137.2359,137.4698,78683.0
2023-07-28 11:20:00,141.08,141.5,141.08,141.19,75321.0,137.4991,137.9084,137.4991,137.6063,75321.0
2023-07-28 11:30:00,141.2,141.57,141.04,141.47,51343.0,137.616,137.9766,137.4601,137.8792,51343.0
2023-07-28 11:40:00,141.47,141.64,141.36,141.38,75194.0,137.8792,138.0449,137.772,137.7915,75194.0
2023-07-28 11:50:00,141.37,141.76,141.18,141.54,86108.0,137.7817,138.1618,137.5965,137.9474,86108.0
2023-07-28 12:00:00,141.7,141.71,141.15,141.15,85223.0,138.1033,138.1131,137.5673,137.5673,85223.0
2023-07-28 12:10:00,141.15,141.4,140.99,141.01,66909.0,137.5673,137.811,137.4114,137.4309,66909.0
2023-07-28 12:20:00,141.02,141.46,141.01,141.44,59821.0,137.4406,137.8694,137.4309,137.8499,59821.0
2023-07-28 12:30:00,141.46,141.62,141.35,141.53,50619.0,137.8694,138.0254,137.7622,137.9377,50619.0
2023-07-28 12:40:00,141.53,141.61,141.2,141.24,64446.0,137.9377,138.0156,137.616,137.655,64446.0
2023-07-28 12:50:00,141.24,141.45,141.17,141.33,54540.0,137.655,137.8597,137.5868,137.7427,54540.0
2023-07-28 13:00:00,141.32,141.72,141.31,141.69,45442.0,137.733,138.1228,137.7232,138.0936,45442.0
2023-07-28 13:10:00,141.71,141.87,141.6,141.63,45396.0,138.1131,138.269,138.0059,138.0351,45396.0
2023-07-28 13:20:00,141.61,141.9,141.55,141.75,69226.0,138.0156,138.2983,137.9572,138.1521,69226.0
2023-07-28 13:30:00,141.75,141.75,141.23,141.27,59035.0,138.1521,138.1521,137.6453,137.6843,59035.0
2023-07-28 13:40:00,141.3,141.33,140.97,141.16,52242.0,137.7135,137.7427,137.3919,137.5771,52242.0
2023-07-28 13:50:00,141.2,141.5,141.03,141.13,69129.0,137.616,137.9084,137.4504,137.5478,69129.0
2023-07-28 14:00:00,141.1,141.57,141.08,141.47,72575.0,137.5186,137.9766,137.4991,137.8792,72575.0
2023-07-28 14:10:00,141.46,141.48,140.96,141.17,93442.0,137.8694,137.8889,137.3821,137.5868,93442.0
2023-07-28 14:20:00,141.13,141.33,141.07,141.23,52883.0,137.5478,137.7427,137.4893,137.6453,52883.0
2023-07-28 14:30:00,141.23,141.27,141.02,141.25,53399.0,137.6453,137.6843,137.4406,137.6648,53399.0
2023-07-28 14:40:00,141.22,141.7,141.15,141.68,59836.0,137.6355,138.1033,137.5673,138.0839,59836.0
2023-07-28 14:50:00,141.68,141.9,141.55,141.63,58815.0,138.0839,138.2983,137.9572,138.0351,58815.0
2023-07-28 15:00:00,141.63,141.93,141.54,141.84,64512.0,138.0351,138.3275,137.9474,138.2398,64512.0
2023-07-28 15:10:00,141.83,141.94,141.5,141.62,81082.0,138.23,138.3373,137.9084,138.0254,81082.0
2023-07-28 15:20:00,141.61,141.74,141.43,141.59,81270.0,138.0156,138.1423,137.8402,137.9961,81270.0
2023-07-28 15:30:00,141.59,141.82,141.44,141.49,99841.0,137.9961,138.2203,137.8499,137.8987,99841.0
2023-07-28 15:40:00,141.48,141.5,141.13,141.15,117349.0,137.8889,137.9084,137.5478,137.5673,117349.0
2023-07-28 15:50:00,141.14,141.21,140.54,140.86,559884.0,137.5576,137.6258,136.9728,137.2847,559884.0
2023-07-31 09:30:00,140.53,140.6,139.08,139.61,141856.0,136.963,137.0313,135.5498,136.0664,141856.0
2023-07-31 09:40:00,139.58,139.59,139.02,139.22,105494.0,136.0372,136.0469,135.4914,135.6863,105494.0
2023-07-31 09:50:00,139.21,139.56,138.8,138.85,89030.0,135.6765,136.0177,135.277,135.3257,89030.0
2023-07-31 10:00:00,138.86,139.08,138.12,138.14,120148.0,135.3354,135.5498,134.6142,134.6337,120148.0
2023-07-31 10:10:00,138.11,138.35,137.55,137.55,125079.0,134.6045,134.8384,134.0587,134.0587,125079.0
2023-07-31 10:20:00,137.55,137.76,137.39,137.66,111634.0,134.0587,134.2634,133.9027,134.1659,111634.0
2023-07-31 10:30:00,137.67,137.82,137.52,137.54,88452.0,134.1756,134.3218,134.0294,134.0489,88452.0
2023-07-31 10:40:00,137.56,138.26,137.41,138.17,80921.0,134.0684,134.7507,133.9222,134.6629,80921.0
2023-07-31 10:50:00,138.18,138.52,138.08,138.52,52630.0,134.6727,135.0041,134.5752,135.0041,52630.0
2023-07-31 11:00:00,138.52,138.61,138.34,138.38,72384.0,135.0041,135.0918,134.8286,134.8676,72384.0
2023-07-31 11:10:00,138.36,138.53,138.21,138.53,74395.0,134.8481,135.0138,134.7019,135.0138,74395.0
2023-07-31 11:20:00,138.5,138.65,138.38,138.47,51199.0,134.9846,135.1308,134.8676,134.9553,51199.0
2023-07-31 11:30:00,138.47,138.51,138.14,138.51,40894.0,134.9553,134.9943,134.6337,134.9943,40894.0
2023-07-31 11:40:00,138.51,138.54,138.26,138.35,102546.0,134.9943,135.0236,134.7507,134.8384,102546.0
2023-07-31 11:50:00,138.35,138.36,138.03,138.13,33300.0,134.8384,134.8481,134.5265,134.624,33300.0
2023-07-31 12:00:00,138.14,138.21,138.01,138.21,49763.0,134.6337,134.7019,134.507,134.7019,49763.0
2023-07-31 12:10:00,138.22,138.44,138.19,138.33,36564.0,134.7117,134.9261,134.6824,134.8189,36564.0
2023-07-31 12:20:00,138.33,138.33,138.17,138.24,26860.0,134.8189,134.8189,134.6629,134.7312,26860.0
2023-07-31 12:30:00,138.21,138.21,137.84,137.89,62092.0,134.7019,134.7019,134.3413,134.3901,62092.0
2023-07-31 12:40:00,137.92,138.01,137.65,137.68,70751.0,134.4193,134.507,134.1561,134.1854,70751.0
2023-07-31 12:50:00,137.68,137.7,137.46,137.5,56570.0,134.1854,134.2049,133.971,134.01,56570.0
2023-07-31 13:00:00,137.49,137.64,137.25,137.63,70559.0,134.0002,134.1464,133.7663,134.1367,70559.0
2023-07-31 13:10:00,137.65,137.79,137.51,137.52,58699.0,134.1561,134.2926,134.0197,134.0294,58699.0
2023-07-31 13:20:00,137.5,137.87,137.48,137.83,47857.0,134.01,134.3706,133.9905,134.3316,47857.0
2023-07-31 13:30:00,137.83,137.95,137.69,137.84,44182.0,134.3316,134.4485,134.1951,134.3413,44182.0
2023-07-31 13:40:00,137.87,138.0,137.7,137.73,65853.0,134.3706,134.4973,134.2049,134.2341,65853.0
2023-07-31 13:50:00,137.73,137.92,137.6,137.92,36872.0,134.2341,134.4193,134.1074,134.4193,36872.0
2023-07-31 14:00:00,137.94,137.94,137.59,137.63,109575.0,134.4388,134.4388,134.0977,134.1367,109575.0
2023-07-31 14:10:00,137.65,137.91,137.64,137.73,47738.0,134.1561,134.4095,134.1464,134.2341,47738.0
2023-07-31 14:20:00,137.72,137.97,137.69,137.73,98433.0,134.2244,134.468,134.1951,134.2341,98433.0
2023-07-31 14:30:00,137.72,137.78,137.59,137.63,58101.0,134.2244,134.2828,134.0977,134.1367,58101.0
2023-07-31 14:40:00,137.63,137.65,137.38,137.49,100939.0,134.1367,134.1561,133.893,134.0002,100939.0
2023-07-31 14:50:00,137.49,137.68,137.47,137.65,60315.0,134.0002,134.1854,133.9807,134.1561,60315.0
2023-07-31 15:00:00,137.63,137.64,137.5,137.54,55603.0,134.1367,134.1464,134.01,134.0489,55603.0
2023-07-31 15:10:00,137.54,137.68,137.5,137.68,68495.0,134.0489,134.1854,134.01,134.1854,68495.0
2023-07-31 15:20:00,137.67,137.68,137.39,137.52,88523.0,134.1756,134.1854,133.9027,134.0294,88523.0
2023-07-31 15:30:00,137.52,137.74,137.33,137.35,118587.0,134.0294,134.2439,133.8443,133.8638,118587.0
2023-07-31 15:40:00,137.35,137.49,137.19,137.3,113949.0,133.8638,134.0002,133.7078,133.815,113949.0
2023-07-31 15:50:00,137.32,137.81,137.31,137.81,519922.0,133.8345,134.3121,133.8248,134.3121,519922.0
2023-08-01 09:30:00,138.11,138.45,137.56,137.56,134336.0,134.6045,134.9358,134.0684,134.0684,134336.0
2023-08-01 09:40:00,137.56,137.8,137.08,137.14,56312.0,134.0684,134.3023,133.6006,133.6591,56312.0
2023-08-01 09:50:00,137.12,137.37,136.9,136.93,57356.0,133.6396,133.8833,133.4252,133.4544,57356.0
2023-08-01 10:00:00,136.91,137.23,136.54,136.59,102164.0,133.4349,133.7468,133.0743,133.1231,102164.0
2023-08-01 10:10:00,136.55,136.67,136.17,136.67,102515.0,133.0841,133.201,132.7137,133.201,102515.0
2023-08-01 10:20:00,136.65,136.72,136.23,136.25,66929.0,133.1815,133.2498,132.7722,132.7917,66929.0
2023-08-01 10:30:00,136.27,136.3,135.98,136.02,68492.0,132.8112,132.8404,132.5285,132.5675,68492.0
2023-08-01 10:40:00,136.02,136.18,135.94,136.13,53651.0,132.5675,132.7235,132.4895,132.6747,53651.0
2023-08-01 10:50:00,136.16,136.21,135.96,136.07,67579.0,132.704,132.7527,132.509,132.6162,67579.0
2023-08-01 11:00:00,136.08,136.22,135.95,136.08,58208.0,132.626,132.7624,132.4993,132.626,58208.0
2023-08-01 11:10:00,136.08,136.29,136.04,136.18,55291.0,132.626,132.8307,132.587,132.7235,55291.0
2023-08-01 11:20:00,136.17,136.27,135.97,136.14,69854.0,132.7137,132.8112,132.5188,132.6845,69854.0
2023-08-01 11:30:00,136.12,136.14,135.84,136.03,47053.0,132.665,132.6845,132.3921,132.5773,47053.0
2023-08-01 11:40:00,136.05,136.31,136.02,136.19,38856.0,132.5968,132.8502,132.5675,132.7332,38856.0
2023-08-01 11:50:00,136.2,136.41,136.09,136.38,43260.0,132.7429,132.9476,132.6357,132.9184,43260.0
2023-08-01 12:00:00,136.41,136.84,136.4,136.8,120403.0,132.9476,133.3667,132.9379,133.3277,120403.0
2023-08-01 12:10:00,136.8,136.88,136.64,136.8,43946.0,133.3277,133.4057,133.1718,133.3277,43946.0
2023-08-01 12:20:00,136.8,136.82,136.64,136.71,40838.0,133.3277,133.3472,133.1718,133.24,40838.0
2023-08-01 12:30:00,136.7,136.73,136.6,136.66,31975.0,133.2303,133.2595,133.1328,133.1913,31975.0
2023-08-01 12:40:00,136.69,136.96,136.66,136.94,31669.0,133.2205,133.4837,133.1913,133.4642,31669.0
2023-08-01 12:50:00,136.96,137.05,136.91,136.96,37534.0,133.4837,133.5714,133.4349,133.4837,37534.0
2023-08-01 13:00:00,136.97,137.1,136.91,136.94,35485.0,133.4934,133.6201,133.4349,133.4642,35485.0
2023-08-01 13:10:00,136.94,137.04,136.9,136.92,19626.0,133.4642,133.5616,133.4252,133.4447,19626.0
2023-08-01 13:20:00,136.95,137.01,136.84,137.0,35653.0,133.4739,133.5324,133.3667,133.5226,35653.0
2023-08-01 13:30:00,137.01,137.18,136.96,136.97,24215.0,133.5324,133.6981,133.4837,133.4934,24215.0
2023-08-01 13:40:00,136.97,137.13,136.96,137.13,30916.0,133.4934,133.6493,133.4837,133.6493,30916.0
2023-08-01 13:50:00,137.11,137.15,137.0,137.15,28759.0,133.6299,133.6688,133.5226,133.6688,28759.0
2023-08-01 14:00:00,137.15,137.29,137.13,137.22,30678.0,133.6688,133.8053,133.6493,133.7371,30678.0
2023-08-01 14:10:00,137.22,137.38,137.17,137.31,37747.0,133.7371,133.893,133.6883,133.8248,37747.0
2023-08-01 14:20:00,137.32,137.37,137.19,137.25,39779.0,133.8345,133.8833,133.7078,133.7663,39779.0
2023-08-01 14:30:00,137.27,137.51,137.25,137.46,57356.0,133.7858,134.0197,133.7663,133.971,57356.0
2023-08-01 14:40:00,137.46,137.5,137.35,137.37,44377.0,133.971,134.01,133.8638,133.8833,44377.0
2023-08-01 14:50:00,137.37,137.57,137.37,137.51,57468.0,133.8833,134.0782,133.8833,134.0197,57468.0
2023-08-01 15:00:00,137.51,137.57,137.39,137.4,41045.0,134.0197,134.0782,133.9027,133.9125,41045.0
2023-08-01 15:10:00,137.39,137.47,137.33,137.35,56136.0,133.9027,133.9807,133.8443,133.8638,56136.0
2023-08-01 15:20:00,137.36,137.47,137.33,137.47,48469.0,133.8735,133.9807,133.8443,133.9807,48469.0
2023-08-01 15:30:00,137.48,137.68,137.48,137.58,69625.0,133.9905,134.1854,133.9905,134.0879,69625.0
2023-08-01 15:40:00,137.59,137.6,137.25,137.26,74080.0,134.0977,134.1074,133.7663,133.776,74080.0
2023-08-01 15:50:00,137.26,137.52,137.23,137.27,253631.0,133.776,134.0294,133.7468,133.7858,253631.0
2023-08-02 09:30:00,137.26,137.3,136.46,136.94,99108.0,133.776,133.815,132.9964,133.4642,99108.0
2023-08-02 09:40:00,136.96,137.01,136.56,136.77,46183.0,133.4837,133.5324,133.0938,133.2985,46183.0
2023-08-02 09:50:00,136.74,136.93,136.63,136.67,37380.0,133.2692,133.4544,133.162,133.201,37380.0
2023-08-02 10:00:00,136.68,136.68,135.68,135.69,74175.0,133.2108,133.2108,132.2361,132.2459,74175.0
2023-08-02 10:10:00,135.69,135.76,135.46,135.66,99830.0,132.2459,132.3141,132.0217,132.2167,99830.0
2023-08-02 10:20:00,135.62,135.8,135.37,135.42,54997.0,132.1777,132.3531,131.934,131.9827,54997.0
2023-08-02 10:30:00,135.42,135.84,135.42,135.8,58363.0,131.9827,132.3921,131.9827,132.3531,58363.0
2023-08-02 10:40:00,135.78,135.95,135.71,135.88,52664.0,132.3336,132.4993,132.2654,132.4311,52664.0
2023-08-02 10:50:00,135.89,136.14,135.88,136.09,103817.0,132.4408,132.6845,132.4311,132.6357,103817.0
2023-08-02 11:00:00,136.07,136.08,135.57,135.6,67167.0,132.6162,132.626,132.1289,132.1582,67167.0
2023-08-02 11:10:00,135.57,135.63,135.27,135.59,60887.0,132.1289,132.1874,131.8366,132.1484,60887.0
2023-08-02 11:20:00,135.61,135.8,135.49,135.78,43094.0,132.1679,132.3531,132.051,132.3336,43094.0
2023-08-02 11:30:00,135.77,135.91,135.74,135.76,51245.0,132.3239,132.4603,132.2946,132.3141,51245.0
2023-08-02 11:40:00,135.7,135.85,135.53,135.71,48493.0,132.2556,132.4018,132.09,132.2654,48493.0
2023-08-02 11:50:00,135.72,135.91,135.65,135.89,44981.0,132.2751,132.4603,132.2069,132.4408,44981.0
2023-08-02 12:00:00,135.88,136.07,135.76,136.05,80672.0,132.4311,132.6162,132.3141,132.5968,80672.0
2023-08-02 12:10:00,136.05,136.13,135.88,135.96,64144.0,132.5968,132.6747,132.4311,132.509,64144.0
2023-08-02 12:20:00,135.96,136.28,135.92,136.15,93187.0,132.509,132.8209,132.4701,132.6942,93187.0
2023-08-02 12:30:00,136.15,136.33,136.07,136.12,49667.0,132.6942,132.8697,132.6162,132.665,49667.0
2023-08-02 12:40:00,136.12,136.13,135.98,136.03,24384.0,132.665,132.6747,132.5285,132.5773,24384.0
2023-08-02 12:50:00,136.03,136.14,135.98,136.11,40681.0,132.5773,132.6845,132.5285,132.6552,40681.0
2023-08-02 13:00:00,136.11,136.23,135.98,136.0,25448.0,132.6552,132.7722,132.5285,132.548,25448.0
2023-08-02 13:10:00,135.99,136.15,135.93,136.12,37179.0,132.5383,132.6942,132.4798,132.665,37179.0
2023-08-02 13:20:00,136.12,136.13,135.94,136.08,47205.0,132.665,132.6747,132.4895,132.626,47205.0
2023-08-02 13:30:00,136.07,136.19,135.9,135.9,38776.0,132.6162,132.7332,132.4506,132.4506,38776.0
2023-08-02 13:40:00,135.9,136.12,135.83,135.86,54718.0,132.4506,132.665,132.3823,132.4116,54718.0
2023-08-02 13:50:00,135.85,135.98,135.67,135.88,33413.0,132.4018,132.5285,132.2264,132.4311,33413.0
2023-08-02 14:00:00,135.88,135.92,135.75,135.92,34273.0,132.4311,132.4701,132.3044,132.4701,34273.0
2023-08-02 14:10:00,135.94,135.98,135.79,135.93,37943.0,132.4895,132.5285,132.3434,132.4798,37943.0
2023-08-02 14:20:00,135.92,136.07,135.89,136.05,30739.0,132.4701,132.6162,132.4408,132.5968,30739.0
2023-08-02 14:30:00,136.05,136.09,135.98,136.06,47270.0,132.5968,132.6357,132.5285,132.6065,47270.0
2023-08-02 14:40:00,136.06,136.15,136.02,136.09,41375.0,132.6065,132.6942,132.5675,132.6357,41375.0
2023-08-02 14:50:00,136.09,136.15,136.02,136.11,41296.0,132.6357,132.6942,132.5675,132.6552,41296.0
2023-08-02 15:00:00,136.1,136.19,136.0,136.18,43152.0,132.6455,132.7332,132.548,132.7235,43152.0
2023-08-02 15:10:00,136.2,136.29,136.1,136.2,94607.0,132.7429,132.8307,132.6455,132.7429,94607.0
2023-08-02 15:20:00,136.17,136.21,135.94,135.95,66014.0,132.7137,132.7527,132.4895,132.4993,66014.0
2023-08-02 15:30:00,135.95,135.99,135.78,135.9,110805.0,132.4993,132.5383,132.3336,132.4506,110805.0
2023-08-02 15:40:00,135.91,136.03,135.8,136.0,123547.0,132.4603,132.5773,132.3531,132.548,123547.0
2023-08-02 15:50:00,135.99,136.0,135.77,135.82,428398.0,132.5383,132.548,132.3239,132.3726,428398.0
2023-08-03 09:30:00,135.48,135.97,135.09,135.64,87468.0,132.0412,132.5188,131.6611,132.1972,87468.0
2023-08-03 09:40:00,135.67,135.89,135.49,135.49,48403.0,132.2264,132.4408,132.051,132.051,48403.0
2023-08-03 09:50:00,135.49,135.82,135.44,135.54,53397.0,132.051,132.3726,132.0022,132.0997,53397.0
2023-08-03 10:00:00,135.53,135.64,135.24,135.24,46325.0,132.09,132.1972,131.8073,131.8073,46325.0
2023-08-03 10:10:00,135.25,135.33,135.1,135.14,34845.0,131.8171,131.895,131.6709,131.7099,34845.0
2023-08-03 10:20:00,135.13,135.18,134.88,134.92,39480.0,131.7001,131.7488,131.4565,131.4954,39480.0
2023-08-03 10:30:00,134.9,135.01,134.76,134.99,43652.0,131.4759,131.5832,131.3395,131.5637,43652.0
2023-08-03 10:40:00,134.96,135.01,134.8,134.92,38367.0,131.5344,131.5832,131.3785,131.4954,38367.0
2023-08-03 10:50:00,134.93,134.93,134.71,134.79,39292.0,131.5052,131.5052,131.2908,131.3687,39292.0
2023-08-03 11:00:00,134.81,135.35,134.81,135.22,29174.0,131.3882,131.9145,131.3882,131.7878,29174.0
2023-08-03 11:10:00,135.25,135.25,135.0,135.14,19987.0,131.8171,131.8171,131.5734,131.7099,19987.0
2023-08-03 11:20:00,135.18,135.26,135.04,135.16,21494.0,131.7488,131.8268,131.6124,131.7293,21494.0
2023-08-03 11:30:00,135.12,135.12,134.89,135.06,17156.0,131.6904,131.6904,131.4662,131.6319,17156.0
2023-08-03 11:40:00,135.04,135.1,134.92,135.02,27578.0,131.6124,131.6709,131.4954,131.5929,27578.0
2023-08-03 11:50:00,135.05,135.12,134.97,135.0,17900.0,131.6221,131.6904,131.5442,131.5734,17900.0
2023-08-03 12:00:00,135.02,135.13,134.95,135.09,28634.0,131.5929,131.7001,131.5247,131.6611,28634.0
2023-08-03 12:10:00,135.08,135.2,134.86,134.94,39327.0,131.6514,131.7683,131.437,131.5149,39327.0
2023-08-03 12:20:00,134.94,135.13,134.89,135.12,36258.0,131.5149,131.7001,131.4662,131.6904,36258.0
2023-08-03 12:30:00,135.14,135.28,135.1,135.28,33947.0,131.7099,131.8463,131.6709,131.8463,33947.0
2023-08-03 12:40:00,135.29,135.48,135.26,135.46,35436.0,131.856,132.0412,131.8268,132.0217,35436.0
2023-08-03 12:50:00,135.46,135.67,135.45,135.64,38052.0,132.0217,132.2264,132.012,132.1972,38052.0
2023-08-03 13:00:00,135.67,135.73,135.51,135.6,34033.0,132.2264,132.2849,132.0705,132.1582,34033.0
2023-08-03 13:10:00,135.62,135.68,135.51,135.51,28798.0,132.1777,132.2361,132.0705,132.0705,28798.0
2023-08-03 13:20:00,135.51,135.77,135.51,135.63,31822.0,132.0705,132.3239,132.0705,132.1874,31822.0
2023-08-03 13:30:00,135.63,135.75,135.55,135.75,25015.0,132.1874,132.3044,132.1094,132.3044,25015.0
2023-08-03 13:40:00,135.78,135.86,135.67,135.67,40454.0,132.3336,132.4116,132.2264,132.2264,40454.0
2023-08-03 13:50:00,135.65,135.71,135.55,135.62,28245.0,132.2069,132.2654,132.1094,132.1777,28245.0
2023-08-03 14:00:00,135.61,135.67,135.57,135.6,25484.0,132.1679,132.2264,132.1289,132.1582,25484.0
2023-08-03 14:10:00,135.59,135.65,135.49,135.59,38155.0,132.1484,132.2069,132.051,132.1484,38155.0
2023-08-03 14:20:00,135.57,135.67,135.48,135.55,16414.0,132.1289,132.2264,132.0412,132.1094,16414.0
2023-08-03 14:30:00,135.56,135.59,135.43,135.56,15885.0,132.1192,132.1484,131.9925,132.1192,15885.0
2023-08-03 14:40:00,135.56,135.57,135.41,135.46,24043.0,132.1192,132.1289,131.973,132.0217,24043.0
2023-08-03 14:50:00,135.48,135.57,135.47,135.47,20238.0,132.0412,132.1289,132.0315,132.0315,20238.0
2023-08-03 15:00:00,135.5,135.56,135.35,135.39,37383.0,132.0607,132.1192,131.9145,131.9535,37383.0
2023-08-03 15:10:00,135.39,135.44,135.17,135.21,30985.0,131.9535,132.0022,131.7391,131.7781,30985.0
2023-08-03 15:20:00,135.21,135.28,135.11,135.26,39500.0,131.7781,131.8463,131.6806,131.8268,39500.0
2023-08-03 15:30:00,135.27,135.37,135.23,135.36,40912.0,131.8366,131.934,131.7976,131.9243,40912.0
2023-08-03 15:40:00,135.37,135.46,135.25,135.3,60464.0,131.934,132.0217,131.8171,131.8658,60464.0
2023-08-03 15:50:00,135.3,135.53,135.17,135.35,216610.0,131.8658,132.09,131.7391,131.9145,216610.0
2023-08-04 09:30:00,135.79,136.47,135.5,135.98,71617.0,132.3434,133.0061,132.0607,132.5285,71617.0
2023-08-04 09:40:00,136.07,136.29,135.77,135.83,68901.0,132.6162,132.8307,132.3239,132.3823,68901.0
2023-08-04 09:50:00,135.85,135.92,135.4,135.52,51502.0,132.4018,132.4701,131.9633,132.0802,51502.0
2023-08-04 10:00:00,135.51,135.88,135.49,135.8,55609.0,132.0705,132.4311,132.051,132.3531,55609.0
2023-08-04 10:10:00,135.8,135.83,135.29,135.4,63035.0,132.3531,132.3823,131.856,131.9633,63035.0
2023-08-04 10:20:00,135.36,135.74,135.36,135.6,33147.0,131.9243,132.2946,131.9243,132.1582,33147.0
2023-08-04 10:30:00,135.61,135.9,135.59,135.88,46527.0,132.1679,132.4506,132.1484,132.4311,46527.0
2023-08-04 10:40:00,135.98,136.05,135.57,135.61,57017.0,132.5285,132.5968,132.1289,132.1679,57017.0
2023-08-04 10:50:00,135.56,135.68,135.38,135.6,32721.0,132.1192,132.2361,131.9438,132.1582,32721.0
2023-08-04 11:00:00,135.61,135.83,135.59,135.78,28548.0,132.1679,132.3823,132.1484,132.3336,28548.0
2023-08-04 11:10:00,135.77,135.88,135.65,135.73,33660.0,132.3239,132.4311,132.2069,132.2849,33660.0
2023-08-04 11:20:00,135.74,135.93,135.67,135.82,30475.0,132.2946,132.4798,132.2264,132.3726,30475.0
2023-08-04 11:30:00,135.82,136.06,135.76,135.93,39759.0,132.3726,132.6065,132.3141,132.4798,39759.0
2023-08-04 11:40:00,135.91,136.25,135.86,136.17,44733.0,132.4603,132.7917,132.4116,132.7137,44733.0
2023-08-04 11:50:00,136.2,136.27,136.04,136.15,29854.0,132.7429,132.8112,132.587,132.6942,29854.0
2023-08-04 12:00:00,136.17,136.28,136.07,136.09,33619.0,132.7137,132.8209,132.6162,132.6357,33619.0
2023-08-04 12:10:00,136.07,136.13,135.94,136.0,26283.0,132.6162,132.6747,132.4895,132.548,26283.0
2023-08-04 12:20:00,136.03,136.24,135.99,136.17,25791.0,132.5773,132.7819,132.5383,132.7137,25791.0
2023-08-04 12:30:00,136.17,136.19,136.06,136.13,18247.0,132.7137,132.7332,132.6065,132.6747,18247.0
2023-08-04 12:40:00,136.14,136.29,136.05,136.28,20501.0,132.6845,132.8307,132.5968,132.8209,20501.0
2023-08-04 12:50:00,136.28,136.29,136.1,136.14,24507.0,132.8209,132.8307,132.6455,132.6845,24507.0
2023-08-04 13:00:00,136.15,136.15,135.94,136.01,23636.0,132.6942,132.6942,132.4895,132.5578,23636.0
2023-08-04 13:10:00,135.99,136.07,135.86,135.94,19084.0,132.5383,132.6162,132.4116,132.4895,19084.0
2023-08-04 13:20:00,135.93,135.95,135.7,135.85,23528.0,132.4798,132.4993,132.2556,132.4018,23528.0
2023-08-04 13:30:00,135.88,135.89,135.82,135.88,21080.0,132.4311,132.4408,132.3726,132.4311,21080.0
2023-08-04 13:40:00,135.87,135.97,135.82,135.85,35618.0,132.4213,132.5188,132.3726,132.4018,35618.0
2023-08-04 13:50:00,135.86,135.86,135.72,135.78,30955.0,132.4116,132.4116,132.2751,132.3336,30955.0
2023-08-04 14:00:00,135.76,135.76,135.45,135.56,43816.0,132.3141,132.3141,132.012,132.1192,43816.0
2023-08-04 14:10:00,135.55,135.7,135.55,135.57,64454.0,132.1094,132.2556,132.1094,132.1289,64454.0
2023-08-04 14:20:00,135.57,135.58,135.38,135.43,52948.0,132.1289,132.1387,131.9438,131.9925,52948.0
2023-08-04 14:30:00,135.43,135.43,135.26,135.32,40140.0,131.9925,131.9925,131.8268,131.8853,40140.0
2023-08-04 14:40:00,135.33,135.39,135.23,135.26,49286.0,131.895,131.9535,131.7976,131.8268,49286.0
2023-08-04 14:50:00,135.29,135.33,135.05,135.12,51114.0,131.856,131.895,131.6221,131.6904,51114.0
2023-08-04 15:00:00,135.13,135.2,135.05,135.06,36024.0,131.7001,131.7683,131.6221,131.6319,36024.0
2023-08-04 15:10:00,135.06,135.14,134.8,134.8,45799.0,131.6319,131.7099,131.3785,131.3785,45799.0
2023-08-04 15:20:00,134.81,134.87,134.72,134.87,33833.0,131.3882,131.4467,131.3005,131.4467,33833.0
2023-08-04 15:30:00,134.86,134.88,134.5,134.53,58299.0,131.437,131.4565,131.0861,131.1153,58299.0
2023-08-04 15:40:00,134.53,134.68,134.5,134.58,70488.0,131.1153,131.2615,131.0861,131.1641,70488.0
2023-08-04 15:50:00,134.56,134.8,134.46,134.57,266052.0,131.1446,131.3785,131.0471,131.1543,266052.0
2023-08-07 09:30:00,135.32,136.04,135.01,135.74,86777.0,131.8853,132.587,131.5832,132.2946,86777.0
2023-08-07 09:40:00,135.68,135.81,135.25,135.53,51797.0,132.2361,132.3628,131.8171,132.09,51797.0
2023-08-07 09:50:00,135.53,135.97,135.53,135.87,56306.0,132.09,132.5188,132.09,132.4213,56306.0
2023-08-07 10:00:00,135.87,136.2,135.84,136.19,60019.0,132.4213,132.7429,132.3921,132.7332,60019.0
2023-08-07 10:10:00,136.21,136.29,135.78,136.26,50809.0,132.7527,132.8307,132.3336,132.8014,50809.0
2023-08-07 10:20:00,136.28,136.54,136.25,136.3,91427.0,132.8209,133.0743,132.7917,132.8404,91427.0
2023-08-07 10:30:00,136.31,136.54,136.15,136.36,55408.0,132.8502,133.0743,132.6942,132.8989,55408.0
2023-08-07 10:40:00,136.35,136.43,135.96,136.0,37445.0,132.8891,132.9671,132.509,132.548,37445.0
2023-08-07 10:50:00,135.94,136.14,135.94,136.1,51197.0,132.4895,132.6845,132.4895,132.6455,51197.0
2023-08-07 11:00:00,136.1,136.17,135.99,136.12,24969.0,132.6455,132.7137,132.5383,132.665,24969.0
2023-08-07 11:10:00,136.12,136.36,136.11,136.21,58091.0,132.665,132.8989,132.6552,132.7527,58091.0
2023-08-07 11:20:00,136.24,136.27,136.02,136.09,25943.0,132.7819,132.8112,132.5675,132.6357,25943.0
2023-08-07 11:30:00,136.11,136.13,135.93,136.13,22209.0,132.6552,132.6747,132.4798,132.6747,22209.0
2023-08-07 11:40:00,136.13,136.19,136.08,136.11,16874.0,132.6747,132.7332,132.626,132.6552,16874.0
2023-08-07 11:50:00,136.11,136.34,136.11,136.25,29144.0,132.6552,132.8794,132.6552,132.7917,29144.0
2023-08-07 12:00:00,136.23,136.32,136.2,136.24,15704.0,132.7722,132.8599,132.7429,132.7819,15704.0
2023-08-07 12:10:00,136.24,136.36,136.2,136.23,22270.0,132.7819,132.8989,132.7429,132.7722,22270.0
2023-08-07 12:20:00,136.24,136.56,136.23,136.55,37087.0,132.7819,133.0938,132.7722,133.0841,37087.0
2023-08-07 12:30:00,136.55,136.6,136.43,136.46,51467.0,133.0841,133.1328,132.9671,132.9964,51467.0
2023-08-07 12:40:00,136.46,136.66,136.46,136.63,29631.0,132.9964,133.1913,132.9964,133.162,29631.0
2023-08-07 12:50:00,136.61,136.73,136.57,136.7,36977.0,133.1425,133.2595,133.1036,133.2303,36977.0
2023-08-07 13:00:00,136.71,136.88,136.7,136.78,32562.0,133.24,133.4057,133.2303,133.3082,32562.0
2023-08-07 13:10:00,136.79,136.89,136.75,136.82,31614.0,133.318,133.4154,133.279,133.3472,31614.0
2023-08-07 13:20:00,136.8,136.94,136.79,136.82,31779.0,133.3277,133.4642,133.318,133.3472,31779.0
2023-08-07 13:30:00,136.83,136.99,136.77,136.99,29777.0,133.357,133.5129,133.2985,133.5129,29777.0
2023-08-07 13:40:00,137.0,137.07,136.86,137.04,29721.0,133.5226,133.5909,133.3862,133.5616,29721.0
2023-08-07 13:50:00,137.04,137.05,136.81,136.87,36084.0,133.5616,133.5714,133.3375,133.3959,36084.0
2023-08-07 14:00:00,136.85,136.88,136.78,136.83,39010.0,133.3765,133.4057,133.3082,133.357,39010.0
2023-08-07 14:10:00,136.83,136.97,136.82,136.88,31027.0,133.357,133.4934,133.3472,133.4057,31027.0
2023-08-07 14:20:00,136.89,136.96,136.75,136.83,22368.0,133.4154,133.4837,133.279,133.357,22368.0
2023-08-07 14:30:00,136.84,137.04,136.81,136.97,29090.0,133.3667,133.5616,133.3375,133.4934,29090.0
2023-08-07 14:40:00,136.97,137.01,136.9,136.96,24749.0,133.4934,133.5324,133.4252,133.4837,24749.0
2023-08-07 14:50:00,136.96,137.18,136.96,137.09,29750.0,133.4837,133.6981,133.4837,133.6104,29750.0
2023-08-07 15:00:00,137.1,137.14,137.01,137.02,39019.0,133.6201,133.6591,133.5324,133.5421,39019.0
2023-08-07 15:10:00,137.02,137.16,136.9,136.94,45618.0,133.5421,133.6786,133.4252,133.4642,45618.0
2023-08-07 15:20:00,136.96,137.07,136.79,136.82,42675.0,133.4837,133.5909,133.318,133.3472,42675.0
2023-08-07 15:30:00,136.8,136.97,136.69,136.88,54609.0,133.3277,133.4934,133.2205,133.4057,54609.0
2023-08-07 15:40:00,136.89,136.99,136.74,136.76,79886.0,133.4154,133.5129,133.2692,133.2887,79886.0
2023-08-07 15:50:00,136.76,136.87,136.58,136.63,250320.0,133.2887,133.3959,133.1133,133.162,250320.0
2023-08-08 09:30:00,136.49,137.39,136.3,136.68,95993.0,133.0256,133.9027,132.8404,133.2108,95993.0
2023-08-08 09:40:00,136.68,136.76,136.46,136.63,48454.0,133.2108,133.2887,132.9964,133.162,48454.0
2023-08-08 09:50:00,136.61,136.91,136.54,136.75,30256.0,133.1425,133.4349,133.0743,133.279,30256.0
2023-08-08 10:00:00,136.77,137.16,136.76,137.09,49371.0,133.2985,133.6786,133.2887,133.6104,49371.0
2023-08-08 10:10:00,137.04,137.15,136.81,136.96,40407.0,133.5616,133.6688,133.3375,133.4837,40407.0
2023-08-08 10:20:00,136.96,137.13,136.85,137.0,38227.0,133.4837,133.6493,133.3765,133.5226,38227.0
2023-08-08 10:30:00,137.0,137.17,136.81,137.06,44075.0,133.5226,133.6883,133.3375,133.5811,44075.0
2023-08-08 10:40:00,137.05,137.25,136.99,137.22,32157.0,133.5714,133.7663,133.5129,133.7371,32157.0
2023-08-08 10:50:00,137.18,137.25,136.97,137.02,48138.0,133.6981,133.7663,133.4934,133.5421,48138.0
2023-08-08 11:00:00,137.0,137.38,136.99,137.31,47890.0,133.5226,133.893,133.5129,133.8248,47890.0
2023-08-08 11:10:00,137.31,137.46,137.19,137.41,52523.0,133.8248,133.971,133.7078,133.9222,52523.0
2023-08-08 11:20:00,137.44,137.57,137.31,137.31,28977.0,133.9515,134.0782,133.8248,133.8248,28977.0
2023-08-08 11:30:00,137.32,137.41,137.08,137.28,30671.0,133.8345,133.9222,133.6006,133.7955,30671.0
2023-08-08 11:40:00,137.26,137.48,137.13,137.43,34520.0,133.776,133.9905,133.6493,133.9417,34520.0
2023-08-08 11:50:00,137.4,137.51,137.32,137.34,26821.0,133.9125,134.0197,133.8345,133.854,26821.0
2023-08-08 12:00:00,137.33,137.42,137.15,137.18,26611.0,133.8443,133.932,133.6688,133.6981,26611.0
2023-08-08 12:10:00,137.18,137.21,136.9,136.93,24147.0,133.6981,133.7273,133.4252,133.4544,24147.0
2023-08-08 12:20:00,136.93,137.0,136.8,136.9,30270.0,133.4544,133.5226,133.3277,133.4252,30270.0
2023-08-08 12:30:00,136.92,136.96,136.66,136.66,24057.0,133.4447,133.4837,133.1913,133.1913,24057.0
2023-08-08 12:40:00,136.68,136.69,136.52,136.59,29414.0,133.2108,133.2205,133.0548,133.1231,29414.0
2023-08-08 12:50:00,136.61,136.62,136.47,136.56,25297.0,133.1425,133.1523,133.0061,133.0938,25297.0
2023-08-08 13:00:00,136.58,136.69,136.47,136.5,27121.0,133.1133,133.2205,133.0061,133.0353,27121.0
2023-08-08 13:10:00,136.49,136.49,136.35,136.39,22270.0,133.0256,133.0256,132.8891,132.9281,22270.0
2023-08-08 13:20:00,136.41,136.58,136.34,136.47,19967.0,132.9476,133.1133,132.8794,133.0061,19967.0
2023-08-08 13:30:00,136.49,136.49,136.24,136.41,21301.0,133.0256,133.0256,132.7819,132.9476,21301.0
2023-08-08 13:40:00,136.45,136.45,136.28,136.36,21354.0,132.9866,132.9866,132.8209,132.8989,21354.0
2023-08-08 13:50:00,136.34,136.46,136.28,136.46,22733.0,132.8794,132.9964,132.8209,132.9964,22733.0
2023-08-08 14:00:00,136.44,136.61,136.38,136.59,23926.0,132.9769,133.1425,132.9184,133.1231,23926.0
2023-08-08 14:10:00,136.56,136.58,136.44,136.54,20324.0,133.0938,133.1133,132.9769,133.0743,20324.0
2023-08-08 14:20:00,136.53,136.56,136.37,136.42,25702.0,133.0646,133.0938,132.9086,132.9574,25702.0
2023-08-08 14:30:00,136.43,136.51,136.34,136.38,21709.0,132.9671,133.0451,132.8794,132.9184,21709.0
2023-08-08 14:40:00,136.39,136.4,136.26,136.31,37393.0,132.9281,132.9379,132.8014,132.8502,37393.0
2023-08-08 14:50:00,136.3,136.44,136.24,136.37,43745.0,132.8404,132.9769,132.7819,132.9086,43745.0
2023-08-08 15:00:00,136.37,136.55,136.36,136.46,28907.0,132.9086,133.0841,132.8989,132.9964,28907.0
2023-08-08 15:10:00,136.45,136.48,136.27,136.31,33954.0,132.9866,133.0158,132.8112,132.8502,33954.0
2023-08-08 15:20:00,136.3,136.39,136.2,136.31,42999.0,132.8404,132.9281,132.7429,132.8502,42999.0
2023-08-08 15:30:00,136.31,136.33,136.19,136.28,56931.0,132.8502,132.8697,132.7332,132.8209,56931.0
2023-08-08 15:40:00,136.29,136.64,136.29,136.62,79519.0,132.8307,133.1718,132.8307,133.1523,79519.0
2023-08-08 15:50:00,136.61,136.69,136.23,136.23,252294.0,133.1425,133.2205,132.7722,132.7722,252294.0
2023-08-09 09:30:00,136.23,136.8,136.08,136.53,70771.0,132.7722,133.3277,132.626,133.0646,70771.0
2023-08-09 09:40:00,136.52,136.67,136.35,136.57,27189.0,133.0548,133.201,132.8891,133.1036,27189.0
2023-08-09 09:50:00,136.6,136.8,136.56,136.77,80190.0,133.1328,133.3277,133.0938,133.2985,80190.0
2023-08-09 10:00:00,136.73,137.14,136.68,137.09,66663.0,133.2595,133.6591,133.2108,133.6104,66663.0
2023-08-09 10:10:00,137.09,138.06,137.09,138.06,133338.0,133.6104,134.5557,133.6104,134.5557,133338.0
2023-08-09 10:20:00,138.05,138.08,137.67,137.91,105994.0,134.546,134.5752,134.1756,134.4095,105994.0
2023-08-09 10:30:00,137.92,138.34,137.89,138.19,83844.0,134.4193,134.8286,134.3901,134.6824,83844.0
2023-08-09 10:40:00,138.16,138.36,138.03,138.03,40699.0,134.6532,134.8481,134.5265,134.5265,40699.0
2023-08-09 10:50:00,138.01,138.05,137.65,137.89,74903.0,134.507,134.546,134.1561,134.3901,74903.0
2023-08-09 11:00:00,137.87,138.19,137.81,138.19,46737.0,134.3706,134.6824,134.3121,134.6824,46737.0
2023-08-09 11:10:00,138.19,138.32,137.98,138.08,58470.0,134.6824,134.8091,134.4778,134.5752,58470.0
2023-08-09 11:20:00,138.09,138.17,137.87,137.91,48509.0,134.585,134.6629,134.3706,134.4095,48509.0
2023-08-09 11:30:00,137.94,138.11,137.93,138.02,43780.0,134.4388,134.6045,134.429,134.5168,43780.0
2023-08-09 11:40:00,138.03,138.05,137.82,137.85,39668.0,134.5265,134.546,134.3218,134.3511,39668.0
2023-08-09 11:50:00,137.84,137.93,137.41,137.46,37898.0,134.3413,134.429,133.9222,133.971,37898.0
2023-08-09 12:00:00,137.44,137.62,137.32,137.6,25763.0,133.9515,134.1269,133.8345,134.1074,25763.0
2023-08-09 12:10:00,137.58,137.66,137.44,137.55,27135.0,134.0879,134.1659,133.9515,134.0587,27135.0
2023-08-09 12:20:00,137.56,137.61,137.38,137.52,23463.0,134.0684,134.1172,133.893,134.0294,23463.0
2023-08-09 12:30:00,137.51,137.76,137.48,137.65,19388.0,134.0197,134.2634,133.9905,134.1561,19388.0
2023-08-09 12:40:00,137.66,137.85,137.63,137.79,14327.0,134.1659,134.3511,134.1367,134.2926,14327.0
2023-08-09 12:50:00,137.79,137.8,137.58,137.62,21653.0,134.2926,134.3023,134.0879,134.1269,21653.0
2023-08-09 13:00:00,137.61,137.85,137.57,137.77,16019.0,134.1172,134.3511,134.0782,134.2731,16019.0
2023-08-09 13:10:00,137.77,137.93,137.75,137.9,18473.0,134.2731,134.429,134.2536,134.3998,18473.0
2023-08-09 13:20:00,137.9,137.95,137.73,137.76,15878.0,134.3998,134.4485,134.2341,134.2634,15878.0
2023-08-09 13:30:00,137.77,137.84,137.77,137.77,12522.0,134.2731,134.3413,134.2731,134.2731,12522.0
2023-08-09 13:40:00,137.78,137.89,137.68,137.72,15884.0,134.2828,134.3901,134.1854,134.2244,15884.0
2023-08-09 13:50:00,137.69,137.8,137.69,137.72,15382.0,134.1951,134.3023,134.1951,134.2244,15382.0
2023-08-09 14:00:00,137.74,137.74,137.57,137.67,30052.0,134.2439,134.2439,134.0782,134.1756,30052.0
2023-08-09 14:10:00,137.72,137.81,137.67,137.79,18098.0,134.2244,134.3121,134.1756,134.2926,18098.0
2023-08-09 14:20:00,137.8,137.88,137.8,137.86,15996.0,134.3023,134.3803,134.3023,134.3608,15996.0
2023-08-09 14:30:00,137.89,137.97,137.86,137.97,17162.0,134.3901,134.468,134.3608,134.468,17162.0
2023-08-09 14:40:00,137.98,137.98,137.67,137.69,24410.0,134.4778,134.4778,134.1756,134.1951,24410.0
2023-08-09 14:50:00,137.69,137.75,137.57,137.61,29771.0,134.1951,134.2536,134.0782,134.1172,29771.0
2023-08-09 15:00:00,137.62,137.62,137.44,137.45,22982.0,134.1269,134.1269,133.9515,133.9612,22982.0
2023-08-09 15:10:00,137.45,137.53,137.36,137.51,26954.0,133.9612,134.0392,133.8735,134.0197,26954.0
2023-08-09 15:20:00,137.5,137.75,137.49,137.64,32840.0,134.01,134.2536,134.0002,134.1464,32840.0
2023-08-09 15:30:00,137.63,137.73,137.59,137.63,58614.0,134.1367,134.2341,134.0977,134.1367,58614.0
2023-08-09 15:40:00,137.61,137.71,137.55,137.64,65902.0,134.1172,134.2146,134.0587,134.1464,65902.0
2023-08-09 15:50:00,137.64,137.84,137.5,137.72,276109.0,134.1464,134.3413,134.01,134.2244,276109.0
2023-08-10 09:30:00,138.75,139.2,138.15,138.92,81021.0,135.2282,135.6668,134.6435,135.3939,81021.0
2023-08-10 09:40:00,138.95,139.05,138.53,138.59,50382.0,135.4231,135.5206,135.0138,135.0723,50382.0
2023-08-10 09:50:00,138.58,139.0,138.54,138.97,45857.0,135.0625,135.4719,135.0236,135.4426,45857.0
2023-08-10 10:00:00,138.99,139.33,138.99,139.19,40048.0,135.4621,135.7935,135.4621,135.6571,40048.0
2023-08-10 10:10:00,139.19,139.44,139.16,139.25,43146.0,135.6571,135.9007,135.6278,135.7155,43146.0
2023-08-10 10:20:00,139.24,139.27,139.01,139.09,32068.0,135.7058,135.735,135.4816,135.5596,32068.0
2023-08-10 10:30:00,139.06,139.23,138.97,139.04,25064.0,135.5304,135.696,135.4426,135.5109,25064.0
2023-08-10 10:40:00,139.04,139.16,138.6,138.6,31243.0,135.5109,135.6278,135.082,135.082,31243.0
2023-08-10 10:50:00,138.6,138.64,138.46,138.5,42585.0,135.082,135.121,134.9456,134.9846,42585.0
2023-08-10 11:00:00,138.5,138.52,138.21,138.39,32140.0,134.9846,135.0041,134.7019,134.8774,32140.0
2023-08-10 11:10:00,138.41,138.53,138.12,138.17,26607.0,134.8969,135.0138,134.6142,134.6629,26607.0
2023-08-10 11:20:00,138.19,138.53,138.03,138.53,34319.0,134.6824,135.0138,134.5265,135.0138,34319.0
2023-08-10 11:30:00,138.53,138.61,138.4,138.42,28349.0,135.0138,135.0918,134.8871,134.9066,28349.0
2023-08-10 11:40:00,138.4,138.41,138.16,138.33,29245.0,134.8871,134.8969,134.6532,134.8189,29245.0
2023-08-10 11:50:00,138.33,138.34,138.05,138.31,18457.0,134.8189,134.8286,134.546,134.7994,18457.0
2023-08-10 12:00:00,138.33,138.54,138.32,138.47,24547.0,134.8189,135.0236,134.8091,134.9553,24547.0
2023-08-10 12:10:00,138.55,138.73,138.47,138.6,18949.0,135.0333,135.2087,134.9553,135.082,18949.0
2023-08-10 12:20:00,138.59,138.62,138.3,138.34,20941.0,135.0723,135.1015,134.7896,134.8286,20941.0
2023-08-10 12:30:00,138.34,138.52,138.31,138.52,15276.0,134.8286,135.0041,134.7994,135.0041,15276.0
2023-08-10 12:40:00,138.49,138.63,138.43,138.61,18397.0,134.9748,135.1113,134.9163,135.0918,18397.0
2023-08-10 12:50:00,138.62,138.69,138.24,138.29,16375.0,135.1015,135.1697,134.7312,134.7799,16375.0
2023-08-10 13:00:00,138.29,138.32,138.2,138.31,18673.0,134.7799,134.8091,134.6922,134.7994,18673.0
2023-08-10 13:10:00,138.31,138.44,138.17,138.21,21953.0,134.7994,134.9261,134.6629,134.7019,21953.0
2023-08-10 13:20:00,138.21,138.22,138.02,138.04,21372.0,134.7019,134.7117,134.5168,134.5362,21372.0
2023-08-10 13:30:00,138.02,138.13,137.94,138.13,27945.0,134.5168,134.624,134.4388,134.624,27945.0
2023-08-10 13:40:00,138.13,138.16,137.9,137.99,30310.0,134.624,134.6532,134.3998,134.4875,30310.0
2023-08-10 13:50:00,137.98,138.09,137.67,137.72,32633.0,134.4778,134.585,134.1756,134.2244,32633.0
2023-08-10 14:00:00,137.71,137.99,137.67,137.94,25800.0,134.2146,134.4875,134.1756,134.4388,25800.0
2023-08-10 14:10:00,137.95,138.1,137.93,138.03,30050.0,134.4485,134.5947,134.429,134.5265,30050.0
2023-08-10 14:20:00,138.02,138.13,137.91,137.96,22025.0,134.5168,134.624,134.4095,134.4583,22025.0
2023-08-10 14:30:00,137.94,138.05,137.89,137.93,27103.0,134.4388,134.546,134.3901,134.429,27103.0
2023-08-10 14:40:00,137.95,138.0,137.8,137.97,23087.0,134.4485,134.4973,134.3023,134.468,23087.0
2023-08-10 14:50:00,137.98,138.26,137.98,138.25,21021.0,134.4778,134.7507,134.4778,134.7409,21021.0
2023-08-10 15:00:00,138.25,138.26,138.05,138.12,22145.0,134.7409,134.7507,134.546,134.6142,22145.0
2023-08-10 15:10:00,138.12,138.2,138.07,138.11,28581.0,134.6142,134.6922,134.5655,134.6045,28581.0
2023-08-10 15:20:00,138.1,138.14,137.83,137.91,38892.0,134.5947,134.6337,134.3316,134.4095,38892.0
2023-08-10 15:30:00,137.9,137.99,137.62,137.65,39470.0,134.3998,134.4875,134.1269,134.1561,39470.0
2023-08-10 15:40:00,137.66,137.79,137.58,137.69,65307.0,134.1659,134.2926,134.0879,134.1951,65307.0
2023-08-10 15:50:00,137.59,137.9,137.58,137.72,242932.0,134.0977,134.3998,134.0879,134.2244,242932.0
2023-08-11 09:30:00,137.29,137.59,137.02,137.54,77530.0,133.8053,134.0977,133.5421,134.0489,77530.0
2023-08-11 09:40:00,137.59,137.9,137.49,137.87,35328.0,134.0977,134.3998,134.0002,134.3706,35328.0
2023-08-11 09:50:00,137.87,138.05,137.7,137.99,40621.0,134.3706,134.546,134.2049,134.4875,40621.0
2023-08-11 10:00:00,138.06,138.11,137.81,137.93,28094.0,134.5557,134.6045,134.3121,134.429,28094.0
2023-08-11 10:10:00,137.94,138.32,137.9,138.26,36769.0,134.4388,134.8091,134.3998,134.7507,36769.0
2023-08-11 10:20:00,138.28,138.41,138.25,138.32,35149.0,134.7702,134.8969,134.7409,134.8091,35149.0
2023-08-11 10:30:00,138.32,138.44,138.21,138.32,25483.0,134.8091,134.9261,134.7019,134.8091,25483.0
2023-08-11 10:40:00,138.34,138.42,137.98,138.02,47361.0,134.8286,134.9066,134.4778,134.5168,47361.0
2023-08-11 10:50:00,138.01,138.01,137.65,137.67,32715.0,134.507,134.507,134.1561,134.1756,32715.0
2023-08-11 11:00:00,137.69,137.71,137.53,137.59,56290.0,134.1951,134.2146,134.0392,134.0977,56290.0
2023-08-11 11:10:00,137.59,137.73,137.58,137.64,23047.0,134.0977,134.2341,134.0879,134.1464,23047.0
2023-08-11 11:20:00,137.64,137.8,137.57,137.75,24846.0,134.1464,134.3023,134.0782,134.2536,24846.0
2023-08-11 11:30:00,137.75,137.77,137.64,137.75,19915.0,134.2536,134.2731,134.1464,134.2536,19915.0
2023-08-11 11:40:00,137.75,137.95,137.65,137.92,42622.0,134.2536,134.4485,134.1561,134.4193,42622.0
2023-08-11 11:50:00,137.91,138.03,137.78,138.03,22811.0,134.4095,134.5265,134.2828,134.5265,22811.0
2023-08-11 12:00:00,138.04,138.11,137.96,138.11,20295.0,134.5362,134.6045,134.4583,134.6045,20295.0
2023-08-11 12:10:00,138.08,138.14,137.89,137.89,20040.0,134.5752,134.6337,134.3901,134.3901,20040.0
2023-08-11 12:20:00,137.87,138.1,137.87,138.0,31616.0,134.3706,134.5947,134.3706,134.4973,31616.0
2023-08-11 12:30:00,138.0,138.12,137.98,138.11,24798.0,134.4973,134.6142,134.4778,134.6045,24798.0
2023-08-11 12:40:00,138.12,138.12,137.82,137.95,19821.0,134.6142,134.6142,134.3218,134.4485,19821.0
2023-08-11 12:50:00,137.93,137.93,137.76,137.83,25727.0,134.429,134.429,134.2634,134.3316,25727.0
2023-08-11 13:00:00,137.82,137.95,137.81,137.87,21687.0,134.3218,134.4485,134.3121,134.3706,21687.0
2023-08-11 13:10:00,137.9,138.04,137.83,137.83,18648.0,134.3998,134.5362,134.3316,134.3316,18648.0
2023-08-11 13:20:00,137.83,138.05,137.82,138.05,15518.0,134.3316,134.546,134.3218,134.546,15518.0
2023-08-11 13:30:00,138.06,138.09,137.82,137.88,33337.0,134.5557,134.585,134.3218,134.3803,33337.0
2023-08-11 13:40:00,137.88,137.9,137.69,137.83,35246.0,134.3803,134.3998,134.1951,134.3316,35246.0
2023-08-11 13:50:00,137.86,137.96,137.73,137.79,30468.0,134.3608,134.4583,134.2341,134.2926,30468.0
2023-08-11 14:00:00,137.79,138.15,137.79,138.1,31665.0,134.2926,134.6435,134.2926,134.5947,31665.0
2023-08-11 14:10:00,138.11,138.17,138.04,138.15,19239.0,134.6045,134.6629,134.5362,134.6435,19239.0
2023-08-11 14:20:00,138.15,138.37,138.13,138.24,34639.0,134.6435,134.8579,134.624,134.7312,34639.0
2023-08-11 14:30:00,138.25,138.43,138.24,138.43,26933.0,134.7409,134.9163,134.7312,134.9163,26933.0
2023-08-11 14:40:00,138.46,138.55,138.37,138.54,21805.0,134.9456,135.0333,134.8579,135.0236,21805.0
2023-08-11 14:50:00,138.56,138.57,138.4,138.4,24346.0,135.043,135.0528,134.8871,134.8871,24346.0
2023-08-11 15:00:00,138.4,138.42,138.29,138.29,24211.0,134.8871,134.9066,134.7799,134.7799,24211.0
2023-08-11 15:10:00,138.28,138.43,138.26,138.43,30388.0,134.7702,134.9163,134.7507,134.9163,30388.0
2023-08-11 15:20:00,138.43,138.51,138.39,138.43,37006.0,134.9163,134.9943,134.8774,134.9163,37006.0
2023-08-11 15:30:00,138.43,138.46,138.35,138.46,53050.0,134.9163,134.9456,134.8384,134.9456,53050.0
2023-08-11 15:40:00,138.46,138.48,138.23,138.25,42624.0,134.9456,134.9651,134.7214,134.7409,42624.0
2023-08-11 15:50:00,138.3,138.43,138.22,138.38,260331.0,134.7896,134.9163,134.7117,134.8676,260331.0
2023-08-14 09:30:00,138.95,139.0,138.3,138.48,62286.0,135.4231,135.4719,134.7896,134.9651,62286.0
2023-08-14 09:40:00,138.55,138.67,138.16,138.59,44153.0,135.0333,135.1503,134.6532,135.0723,44153.0
2023-08-14 09:50:00,138.6,139.03,138.49,139.0,57122.0,135.082,135.5011,134.9748,135.4719,57122.0
2023-08-14 10:00:00,138.99,139.34,138.92,139.22,53895.0,135.4621,135.8032,135.3939,135.6863,53895.0
2023-08-14 10:10:00,139.23,139.54,139.16,139.19,57215.0,135.696,135.9982,135.6278,135.6571,57215.0
2023-08-14 10:20:00,139.17,139.44,139.16,139.26,48647.0,135.6376,135.9007,135.6278,135.7253,48647.0
2023-08-14 10:30:00,139.28,139.59,139.26,139.49,47852.0,135.7448,136.0469,135.7253,135.9494,47852.0
2023-08-14 10:40:00,139.48,139.65,139.39,139.4,59873.0,135.9397,136.1054,135.852,135.8617,59873.0
2023-08-14 10:50:00,139.42,139.68,139.37,139.68,68046.0,135.8812,136.1346,135.8325,136.1346,68046.0
2023-08-14 11:00:00,139.7,139.88,139.68,139.82,54420.0,136.1541,136.3295,136.1346,136.2711,54420.0
2023-08-14 11:10:00,139.81,139.89,139.45,139.45,39918.0,136.2613,136.3393,135.9105,135.9105,39918.0
2023-08-14 11:20:00,139.46,139.67,139.43,139.63,41185.0,135.9202,136.1249,135.891,136.0859,41185.0
2023-08-14 11:30:00,139.61,139.61,139.32,139.41,30213.0,136.0664,136.0664,135.7838,135.8715,30213.0
2023-08-14 11:40:00,139.39,139.46,139.32,139.38,33949.0,135.852,135.9202,135.7838,135.8422,33949.0
2023-08-14 11:50:00,139.36,139.49,139.26,139.31,26665.0,135.8227,135.9494,135.7253,135.774,26665.0
2023-08-14 12:00:00,139.31,139.46,139.28,139.4,21858.0,135.774,135.9202,135.7448,135.8617,21858.0
2023-08-14 12:10:00,139.35,139.44,138.92,139.04,26700.0,135.813,135.9007,135.3939,135.5109,26700.0
2023-08-14 12:20:00,139.06,139.07,138.88,139.0,25468.0,135.5304,135.5401,135.3549,135.4719,25468.0
2023-08-14 12:30:00,138.98,139.14,138.87,139.09,21587.0,135.4524,135.6083,135.3452,135.5596,21587.0
2023-08-14 12:40:00,139.08,139.27,139.08,139.27,19322.0,135.5498,135.735,135.5498,135.735,19322.0
2023-08-14 12:50:00,139.27,139.34,139.22,139.22,19731.0,135.735,135.8032,135.6863,135.6863,19731.0
2023-08-14 13:00:00,139.22,139.33,139.11,139.28,31396.0,135.6863,135.7935,135.5791,135.7448,31396.0
2023-08-14 13:10:00,139.28,139.37,139.21,139.29,16876.0,135.7448,135.8325,135.6765,135.7545,16876.0
2023-08-14 13:20:00,139.28,139.37,139.17,139.19,20428.0,135.7448,135.8325,135.6376,135.6571,20428.0
2023-08-14 13:30:00,139.19,139.26,139.02,139.04,27967.0,135.6571,135.7253,135.4914,135.5109,27967.0
2023-08-14 13:40:00,139.02,139.1,138.94,139.05,42445.0,135.4914,135.5693,135.4134,135.5206,42445.0
2023-08-14 13:50:00,139.05,139.17,138.97,139.09,22144.0,135.5206,135.6376,135.4426,135.5596,22144.0
2023-08-14 14:00:00,139.09,139.09,138.88,138.95,17957.0,135.5596,135.5596,135.3549,135.4231,17957.0
2023-08-14 14:10:00,138.93,138.96,138.79,138.88,21859.0,135.4037,135.4329,135.2672,135.3549,21859.0
2023-08-14 14:20:00,138.88,139.05,138.87,139.0,21025.0,135.3549,135.5206,135.3452,135.4719,21025.0
2023-08-14 14:30:00,138.98,138.99,138.8,138.8,20528.0,135.4524,135.4621,135.277,135.277,20528.0
2023-08-14 14:40:00,138.8,138.91,138.79,138.83,23210.0,135.277,135.3842,135.2672,135.3062,23210.0
2023-08-14 14:50:00,138.84,138.99,138.8,138.93,25501.0,135.3159,135.4621,135.277,135.4037,25501.0
2023-08-14 15:00:00,138.94,139.07,138.93,139.02,34545.0,135.4134,135.5401,135.4037,135.4914,34545.0
2023-08-14 15:10:00,139.03,139.12,138.99,139.11,30587.0,135.5011,135.5888,135.4621,135.5791,30587.0
2023-08-14 15:20:00,139.11,139.14,138.85,138.98,43354.0,135.5791,135.6083,135.3257,135.4524,43354.0
2023-08-14 15:30:00,138.99,139.18,138.98,139.18,66781.0,135.4621,135.6473,135.4524,135.6473,66781.0
2023-08-14 15:40:00,139.17,139.44,139.17,139.41,66512.0,135.6376,135.9007,135.6376,135.8715,66512.0
2023-08-14 15:50:00,139.42,139.52,139.22,139.49,241940.0,135.8812,135.9787,135.6863,135.9494,241940.0
2023-08-15 09:30:00,138.71,139.4,138.18,139.29,73949.0,135.1892,135.8617,134.6727,135.7545,73949.0
2023-08-15 09:40:00,139.28,139.31,138.98,139.06,35665.0,135.7448,135.774,135.4524,135.5304,35665.0
2023-08-15 09:50:00,139.05,139.32,139.0,139.2,23066.0,135.5206,135.7838,135.4719,135.6668,23066.0
2023-08-15 10:00:00,139.16,139.31,138.96,139.03,32628.0,135.6278,135.774,135.4329,135.5011,32628.0
2023-08-15 10:10:00,139.1,139.16,138.87,138.94,28450.0,135.5693,135.6278,135.3452,135.4134,28450.0
2023-08-15 10:20:00,138.91,139.13,138.9,139.13,23994.0,135.3842,135.5986,135.3744,135.5986,23994.0
2023-08-15 10:30:00,139.08,139.12,138.93,138.97,27807.0,135.5498,135.5888,135.4037,135.4426,27807.0
2023-08-15 10:40:00,139.0,139.22,138.93,139.2,27726.0,135.4719,135.6863,135.4037,135.6668,27726.0
2023-08-15 10:50:00,139.21,139.35,139.09,139.29,38119.0,135.6765,135.813,135.5596,135.7545,38119.0
2023-08-15 11:00:00,139.3,139.37,139.14,139.2,19607.0,135.7643,135.8325,135.6083,135.6668,19607.0
2023-08-15 11:10:00,139.19,139.35,139.18,139.28,20415.0,135.6571,135.813,135.6473,135.7448,20415.0
2023-08-15 11:20:00,139.27,139.32,139.13,139.22,21738.0,135.735,135.7838,135.5986,135.6863,21738.0
2023-08-15 11:30:00,139.24,139.41,139.16,139.37,20087.0,135.7058,135.8715,135.6278,135.8325,20087.0
2023-08-15 11:40:00,139.38,139.46,139.27,139.34,17216.0,135.8422,135.9202,135.735,135.8032,17216.0
2023-08-15 11:50:00,139.36,139.6,139.34,139.5,22533.0,135.8227,136.0567,135.8032,135.9592,22533.0
2023-08-15 12:00:00,139.51,139.57,139.13,139.14,17819.0,135.9689,136.0274,135.5986,135.6083,17819.0
2023-08-15 12:10:00,139.13,139.26,138.97,139.26,63203.0,135.5986,135.7253,135.4426,135.7253,63203.0
2023-08-15 12:20:00,139.27,139.27,138.94,139.05,30049.0,135.735,135.735,135.4134,135.5206,30049.0
2023-08-15 12:30:00,139.06,139.11,138.97,139.06,33713.0,135.5304,135.5791,135.4426,135.5304,33713.0
2023-08-15 12:40:00,139.07,139.11,138.92,138.93,19012.0,135.5401,135.5791,135.3939,135.4037,19012.0
2023-08-15 12:50:00,138.9,139.01,138.86,138.93,22331.0,135.3744,135.4816,135.3354,135.4037,22331.0
2023-08-15 13:00:00,138.94,138.97,138.87,138.93,19671.0,135.4134,135.4426,135.3452,135.4037,19671.0
2023-08-15 13:10:00,138.94,139.0,138.92,138.94,19407.0,135.4134,135.4719,135.3939,135.4134,19407.0
2023-08-15 13:20:00,138.91,138.96,138.86,138.95,20846.0,135.3842,135.4329,135.3354,135.4231,20846.0
2023-08-15 13:30:00,138.96,138.98,138.82,138.87,29975.0,135.4329,135.4524,135.2964,135.3452,29975.0
2023-08-15 13:40:00,138.86,138.86,138.52,138.59,50916.0,135.3354,135.3354,135.0041,135.0723,50916.0
2023-08-15 13:50:00,138.61,138.78,138.6,138.67,21687.0,135.0918,135.2575,135.082,135.1503,21687.0
2023-08-15 14:00:00,138.65,138.67,138.52,138.64,27385.0,135.1308,135.1503,135.0041,135.121,27385.0
2023-08-15 14:10:00,138.65,138.77,138.65,138.74,24248.0,135.1308,135.2477,135.1308,135.2185,24248.0
2023-08-15 14:20:00,138.74,138.74,138.47,138.55,44719.0,135.2185,135.2185,134.9553,135.0333,44719.0
2023-08-15 14:30:00,138.56,138.7,138.54,138.59,37413.0,135.043,135.1795,135.0236,135.0723,37413.0
2023-08-15 14:40:00,138.6,138.67,138.56,138.62,31545.0,135.082,135.1503,135.043,135.1015,31545.0
2023-08-15 14:50:00,138.62,138.71,138.59,138.66,36106.0,135.1015,135.1892,135.0723,135.1405,36106.0
2023-08-15 15:00:00,138.66,138.77,138.6,138.73,41434.0,135.1405,135.2477,135.082,135.2087,41434.0
2023-08-15 15:10:00,138.72,138.76,138.59,138.66,38404.0,135.199,135.238,135.0723,135.1405,38404.0
2023-08-15 15:20:00,138.66,138.67,138.45,138.45,61673.0,135.1405,135.1503,134.9358,134.9358,61673.0
2023-08-15 15:30:00,138.46,138.52,138.36,138.39,57650.0,134.9456,135.0041,134.8481,134.8774,57650.0
2023-08-15 15:40:00,138.4,138.52,138.35,138.45,64875.0,134.8871,135.0041,134.8384,134.9358,64875.0
2023-08-15 15:50:00,138.45,138.64,138.35,138.59,185590.0,134.9358,135.121,134.8384,135.0723,185590.0
2023-08-16 09:30:00,138.93,139.65,138.55,139.56,68753.0,135.4037,136.1054,135.0333,136.0177,68753.0
2023-08-16 09:40:00,139.55,139.68,139.33,139.5,41780.0,136.0079,136.1346,135.7935,135.9592,41780.0
2023-08-16 09:50:00,139.49,139.62,139.29,139.32,18501.0,135.9494,136.0761,135.7545,135.7838,18501.0
2023-08-16 10:00:00,139.3,139.37,139.1,139.15,30655.0,135.7643,135.8325,135.5693,135.6181,30655.0
2023-08-16 10:10:00,139.21,139.23,138.98,139.08,22790.0,135.6765,135.696,135.4524,135.5498,22790.0
2023-08-16 10:20:00,139.06,139.21,139.01,139.17,22297.0,135.5304,135.6765,135.4816,135.6376,22297.0
2023-08-16 10:30:00,139.17,139.18,139.01,139.11,21867.0,135.6376,135.6473,135.4816,135.5791,21867.0
2023-08-16 10:40:00,139.11,139.35,139.11,139.28,17316.0,135.5791,135.813,135.5791,135.7448,17316.0
2023-08-16 10:50:00,139.28,139.4,139.2,139.4,24716.0,135.7448,135.8617,135.6668,135.8617,24716.0
2023-08-16 11:00:00,139.38,139.56,139.32,139.43,14472.0,135.8422,136.0177,135.7838,135.891,14472.0
2023-08-16 11:10:00,139.41,139.46,139.3,139.38,14788.0,135.8715,135.9202,135.7643,135.8422,14788.0
2023-08-16 11:20:00,139.38,139.41,139.27,139.37,17256.0,135.8422,135.8715,135.735,135.8325,17256.0
2023-08-16 11:30:00,139.35,139.39,139.27,139.32,15496.0,135.813,135.852,135.735,135.7838,15496.0
2023-08-16 11:40:00,139.35,139.35,139.18,139.25,11936.0,135.813,135.813,135.6473,135.7155,11936.0
2023-08-16 11:50:00,139.24,139.28,139.16,139.27,24143.0,135.7058,135.7448,135.6278,135.735,24143.0
2023-08-16 12:00:00,139.25,139.42,139.23,139.41,18510.0,135.7155,135.8812,135.696,135.8715,18510.0
2023-08-16 12:10:00,139.42,139.55,139.36,139.48,40942.0,135.8812,136.0079,135.8227,135.9397,40942.0
2023-08-16 12:20:00,139.45,139.57,139.43,139.53,28295.0,135.9105,136.0274,135.891,135.9884,28295.0
2023-08-16 12:30:00,139.51,139.52,139.21,139.27,23370.0,135.9689,135.9787,135.6765,135.735,23370.0
2023-08-16 12:40:00,139.26,139.35,139.09,139.12,24770.0,135.7253,135.813,135.5596,135.5888,24770.0
2023-08-16 12:50:00,139.12,139.12,139.02,139.03,26718.0,135.5888,135.5888,135.4914,135.5011,26718.0
2023-08-16 13:00:00,139.02,139.1,138.91,138.94,24059.0,135.4914,135.5693,135.3842,135.4134,24059.0
2023-08-16 13:10:00,138.93,138.93,138.73,138.74,21531.0,135.4037,135.4037,135.2087,135.2185,21531.0
2023-08-16 13:20:00,138.74,138.83,138.59,138.63,27282.0,135.2185,135.3062,135.0723,135.1113,27282.0
2023-08-16 13:30:00,138.62,138.73,138.51,138.67,34841.0,135.1015,135.2087,134.9943,135.1503,34841.0
2023-08-16 13:40:00,138.67,139.06,138.67,138.94,42655.0,135.1503,135.5304,135.1503,135.4134,42655.0
2023-08-16 13:50:00,138.97,139.09,138.97,139.05,15320.0,135.4426,135.5596,135.4426,135.5206,15320.0
2023-08-16 14:00:00,139.06,139.12,138.94,139.06,40174.0,135.5304,135.5888,135.4134,135.5304,40174.0
2023-08-16 14:10:00,139.06,139.08,138.9,139.0,40428.0,135.5304,135.5498,135.3744,135.4719,40428.0
2023-08-16 14:20:00,139.03,139.17,139.02,139.15,19675.0,135.5011,135.6376,135.4914,135.6181,19675.0
2023-08-16 14:30:00,139.12,139.19,139.03,139.05,19860.0,135.5888,135.6571,135.5011,135.5206,19860.0
2023-08-16 14:40:00,139.02,139.02,138.82,138.84,29567.0,135.4914,135.4914,135.2964,135.3159,29567.0
2023-08-16 14:50:00,138.85,138.91,138.77,138.87,23494.0,135.3257,135.3842,135.2477,135.3452,23494.0
2023-08-16 15:00:00,138.86,138.87,138.68,138.78,32606.0,135.3354,135.3452,135.16,135.2575,32606.0
2023-08-16 15:10:00,138.78,138.84,138.52,138.58,41170.0,135.2575,135.3159,135.0041,135.0625,41170.0
2023-08-16 15:20:00,138.59,138.61,138.47,138.52,33591.0,135.0723,135.0918,134.9553,135.0041,33591.0
2023-08-16 15:30:00,138.51,138.59,138.37,138.54,34521.0,134.9943,135.0723,134.8579,135.0236,34521.0
2023-08-16 15:40:00,138.54,138.77,138.48,138.77,108772.0,135.0236,135.2477,134.9651,135.2477,108772.0
2023-08-16 15:50:00,138.74,138.74,138.22,138.25,267059.0,135.2185,135.2185,134.7117,134.7409,267059.0
2023-08-17 09:30:00,138.66,139.1,138.42,138.9,72465.0,135.1405,135.5693,134.9066,135.3744,72465.0
2023-08-17 09:40:00,138.89,139.13,138.76,138.76,52258.0,135.3647,135.5986,135.238,135.238,52258.0
2023-08-17 09:50:00,138.78,138.83,138.56,138.71,35262.0,135.2575,135.3062,135.043,135.1892,35262.0
2023-08-17 10:00:00,138.71,138.85,138.03,138.06,132252.0,135.1892,135.3257,134.5265,134.5557,132252.0
2023-08-17 10:10:00,138.05,138.29,137.79,137.84,84029.0,134.546,134.7799,134.2926,134.3413,84029.0
2023-08-17 10:20:00,137.84,137.97,137.59,137.65,55597.0,134.3413,134.468,134.0977,134.1561,55597.0
2023-08-17 10:30:00,137.67,137.73,137.36,137.46,30697.0,134.1756,134.2341,133.8735,133.971,30697.0
2023-08-17 10:40:00,137.46,137.58,137.39,137.58,21577.0,133.971,134.0879,133.9027,134.0879,21577.0
2023-08-17 10:50:00,137.64,137.66,137.3,137.38,34967.0,134.1464,134.1659,133.815,133.893,34967.0
2023-08-17 11:00:00,137.42,137.5,137.07,137.07,34488.0,133.932,134.01,133.5909,133.5909,34488.0
2023-08-17 11:10:00,137.05,137.11,136.85,136.86,48337.0,133.5714,133.6299,133.3765,133.3862,48337.0
2023-08-17 11:20:00,136.86,136.98,136.71,136.8,58729.0,133.3862,133.5032,133.24,133.3277,58729.0
2023-08-17 11:30:00,136.77,136.86,136.54,136.78,33804.0,133.2985,133.3862,133.0743,133.3082,33804.0
2023-08-17 11:40:00,136.8,136.94,136.69,136.75,29911.0,133.3277,133.4642,133.2205,133.279,29911.0
2023-08-17 11:50:00,136.76,137.12,136.73,136.97,20836.0,133.2887,133.6396,133.2595,133.4934,20836.0
2023-08-17 12:00:00,136.99,137.03,136.84,136.86,20933.0,133.5129,133.5519,133.3667,133.3862,20933.0
2023-08-17 12:10:00,136.88,136.95,136.73,136.84,28026.0,133.4057,133.4739,133.2595,133.3667,28026.0
2023-08-17 12:20:00,136.83,137.01,136.83,136.91,46995.0,133.357,133.5324,133.357,133.4349,46995.0
2023-08-17 12:30:00,136.93,136.97,136.67,136.67,32334.0,133.4544,133.4934,133.201,133.201,32334.0
2023-08-17 12:40:00,136.67,136.68,136.5,136.5,38191.0,133.201,133.2108,133.0353,133.0353,38191.0
2023-08-17 12:50:00,136.47,136.61,136.44,136.55,34920.0,133.0061,133.1425,132.9769,133.0841,34920.0
2023-08-17 13:00:00,136.58,136.76,136.57,136.67,41223.0,133.1133,133.2887,133.1036,133.201,41223.0
2023-08-17 13:10:00,136.68,136.79,136.65,136.76,18210.0,133.2108,133.318,133.1815,133.2887,18210.0
2023-08-17 13:20:00,136.77,136.77,136.56,136.61,28258.0,133.2985,133.2985,133.0938,133.1425,28258.0
2023-08-17 13:30:00,136.6,136.6,136.31,136.51,30519.0,133.1328,133.1328,132.8502,133.0451,30519.0
2023-08-17 13:40:00,136.46,136.59,136.2,136.21,45024.0,132.9964,133.1231,132.7429,132.7527,45024.0
2023-08-17 13:50:00,136.22,136.38,136.17,136.38,18415.0,132.7624,132.9184,132.7137,132.9184,18415.0
2023-08-17 14:00:00,136.39,136.44,136.26,136.37,33155.0,132.9281,132.9769,132.8014,132.9086,33155.0
2023-08-17 14:10:00,136.38,136.39,136.22,136.34,23080.0,132.9184,132.9281,132.7624,132.8794,23080.0
2023-08-17 14:20:00,136.32,136.44,136.25,136.43,37971.0,132.8599,132.9769,132.7917,132.9671,37971.0
2023-08-17 14:30:00,136.42,136.47,136.27,136.41,31748.0,132.9574,133.0061,132.8112,132.9476,31748.0
2023-08-17 14:40:00,136.41,136.44,136.24,136.44,23731.0,132.9476,132.9769,132.7819,132.9769,23731.0
2023-08-17 14:50:00,136.43,136.44,136.17,136.36,32733.0,132.9671,132.9769,132.7137,132.8989,32733.0
2023-08-17 15:00:00,136.34,136.65,136.34,136.58,46376.0,132.8794,133.1815,132.8794,133.1133,46376.0
2023-08-17 15:10:00,136.6,136.72,136.52,136.69,42368.0,133.1328,133.2498,133.0548,133.2205,42368.0
2023-08-17 15:20:00,136.71,136.75,136.37,136.5,68665.0,133.24,133.279,132.9086,133.0353,68665.0
2023-08-17 15:30:00,136.5,136.53,136.27,136.49,63180.0,133.0353,133.0646,132.8112,133.0256,63180.0
2023-08-17 15:40:00,136.5,136.68,136.41,136.64,90755.0,133.0353,133.2108,132.9476,133.1718,90755.0
2023-08-17 15:50:00,136.67,136.72,136.32,136.33,264853.0,133.201,133.2498,132.8599,132.8697,264853.0
2023-08-18 09:30:00,136.34,137.06,136.12,136.71,195629.0,132.8794,133.5811,132.665,133.24,195629.0
2023-08-18 09:40:00,136.72,137.1,136.58,136.93,45841.0,133.2498,133.6201,133.1133,133.4544,45841.0
2023-08-18 09:50:00,137.03,137.26,136.95,137.16,42088.0,133.5519,133.776,133.4739,133.6786,42088.0
2023-08-18 10:00:00,137.17,137.37,137.06,137.26,41156.0,133.6883,133.8833,133.5811,133.776,41156.0
2023-08-18 10:10:00,137.27,137.33,136.94,137.09,39195.0,133.7858,133.8443,133.4642,133.6104,39195.0
2023-08-18 10:20:00,137.1,137.24,136.98,137.02,29953.0,133.6201,133.7566,133.5032,133.5421,29953.0
2023-08-18 10:30:00,137.02,137.08,136.81,137.06,38317.0,133.5421,133.6006,133.3375,133.5811,38317.0
2023-08-18 10:40:00,137.1,137.2,136.65,136.75,27671.0,133.6201,133.7176,133.1815,133.279,27671.0
2023-08-18 10:50:00,136.74,136.79,136.36,136.5,38183.0,133.2692,133.318,132.8989,133.0353,38183.0
2023-08-18 11:00:00,136.52,136.67,136.34,136.36,136300.0,133.0548,133.201,132.8794,132.8989,136300.0
2023-08-18 11:10:00,136.37,136.83,136.37,136.45,30205.0,132.9086,133.357,132.9086,132.9866,30205.0
2023-08-18 11:20:00,136.47,136.48,136.27,136.29,35655.0,133.0061,133.0158,132.8112,132.8307,35655.0
2023-08-18 11:30:00,136.3,136.42,136.16,136.3,39732.0,132.8404,132.9574,132.704,132.8404,39732.0
2023-08-18 11:40:00,136.29,136.6,136.24,136.58,20160.0,132.8307,133.1328,132.7819,133.1133,20160.0
2023-08-18 11:50:00,136.56,136.58,136.45,136.49,17947.0,133.0938,133.1133,132.9866,133.0256,17947.0
2023-08-18 12:00:00,136.47,136.55,136.36,136.37,28820.0,133.0061,133.0841,132.8989,132.9086,28820.0
2023-08-18 12:10:00,136.36,136.39,136.23,136.36,27185.0,132.8989,132.9281,132.7722,132.8989,27185.0
2023-08-18 12:20:00,136.38,136.5,136.27,136.38,27691.0,132.9184,133.0353,132.8112,132.9184,27691.0
2023-08-18 12:30:00,136.36,136.41,136.3,136.36,19701.0,132.8989,132.9476,132.8404,132.8989,19701.0
2023-08-18 12:40:00,136.34,136.38,136.24,136.34,19846.0,132.8794,132.9184,132.7819,132.8794,19846.0
2023-08-18 12:50:00,136.33,136.38,136.1,136.18,30759.0,132.8697,132.9184,132.6455,132.7235,30759.0
2023-08-18 13:00:00,136.16,136.3,136.05,136.11,44629.0,132.704,132.8404,132.5968,132.6552,44629.0
2023-08-18 13:10:00,136.12,136.12,135.71,135.75,37822.0,132.665,132.665,132.2654,132.3044,37822.0
2023-08-18 13:20:00,135.76,135.85,135.63,135.81,39297.0,132.3141,132.4018,132.1874,132.3628,39297.0
2023-08-18 13:30:00,135.81,135.92,135.72,135.83,32312.0,132.3628,132.4701,132.2751,132.3823,32312.0
2023-08-18 13:40:00,135.84,136.04,135.8,136.0,23573.0,132.3921,132.587,132.3531,132.548,23573.0
2023-08-18 13:50:00,135.99,136.08,135.9,136.01,27308.0,132.5383,132.626,132.4506,132.5578,27308.0
2023-08-18 14:00:00,136.02,136.13,135.98,136.04,30890.0,132.5675,132.6747,132.5285,132.587,30890.0
2023-08-18 14:10:00,136.04,136.08,135.85,136.01,48148.0,132.587,132.626,132.4018,132.5578,48148.0
2023-08-18 14:20:00,136.01,136.06,135.84,135.94,33615.0,132.5578,132.6065,132.3921,132.4895,33615.0
2023-08-18 14:30:00,135.95,136.14,135.9,136.1,28011.0,132.4993,132.6845,132.4506,132.6455,28011.0
2023-08-18 14:40:00,136.1,136.12,135.81,135.95,45732.0,132.6455,132.665,132.3628,132.4993,45732.0
2023-08-18 14:50:00,135.98,135.98,135.81,135.88,37761.0,132.5285,132.5285,132.3628,132.4311,37761.0
2023-08-18 15:00:00,135.89,135.93,135.8,135.8,29891.0,132.4408,132.4798,132.3531,132.3531,29891.0
2023-08-18 15:10:00,135.78,136.02,135.73,135.97,36649.0,132.3336,132.5675,132.2849,132.5188,36649.0
2023-08-18 15:20:00,135.98,136.09,135.91,136.02,41788.0,132.5285,132.6357,132.4603,132.5675,41788.0
2023-08-18 15:30:00,136.02,136.1,135.97,136.05,39664.0,132.5675,132.6455,132.5188,132.5968,39664.0
2023-08-18 15:40:00,136.06,136.49,136.06,136.4,71225.0,132.6065,133.0256,132.6065,132.9379,71225.0
2023-08-18 15:50:00,136.41,136.51,136.08,136.13,204592.0,132.9476,133.0451,132.626,132.6747,204592.0
2023-08-21 09:30:00,135.63,136.6,135.63,136.33,73599.0,132.1874,133.1328,132.1874,132.8697,73599.0
2023-08-21 09:40:00,136.35,136.35,135.88,135.94,50147.0,132.8891,132.8891,132.4311,132.4895,50147.0
2023-08-21 09:50:00,135.96,136.03,135.69,135.95,35088.0,132.509,132.5773,132.2459,132.4993,35088.0
2023-08-21 10:00:00,135.98,136.18,135.73,135.73,53275.0,132.5285,132.7235,132.2849,132.2849,53275.0
2023-08-21 10:10:00,135.72,135.95,135.7,135.86,54878.0,132.2751,132.4993,132.2556,132.4116,54878.0
2023-08-21 10:20:00,135.85,135.86,135.53,135.57,39606.0,132.4018,132.4116,132.09,132.1289,39606.0
2023-08-21 10:30:00,135.56,135.65,135.36,135.62,36807.0,132.1192,132.2069,131.9243,132.1777,36807.0
2023-08-21 10:40:00,135.61,135.71,135.4,135.42,37583.0,132.1679,132.2654,131.9633,131.9827,37583.0
2023-08-21 10:50:00,135.42,135.43,135.09,135.22,49410.0,131.9827,131.9925,131.6611,131.7878,49410.0
2023-08-21 11:00:00,135.22,135.41,135.13,135.14,34450.0,131.7878,131.973,131.7001,131.7099,34450.0
2023-08-21 11:10:00,135.14,135.27,135.01,135.19,67053.0,131.7099,131.8366,131.5832,131.7586,67053.0
2023-08-21 11:20:00,135.19,135.24,135.07,135.22,32686.0,131.7586,131.8073,131.6416,131.7878,32686.0
2023-08-21 11:30:00,135.2,135.27,134.89,134.89,41078.0,131.7683,131.8366,131.4662,131.4662,41078.0
2023-08-21 11:40:00,134.89,134.93,134.73,134.91,34815.0,131.4662,131.5052,131.3103,131.4857,34815.0
2023-08-21 11:50:00,134.88,135.27,134.85,135.26,39733.0,131.4565,131.8366,131.4272,131.8268,39733.0
2023-08-21 12:00:00,135.26,135.41,135.25,135.38,55947.0,131.8268,131.973,131.8171,131.9438,55947.0
2023-08-21 12:10:00,135.39,135.53,135.27,135.5,33494.0,131.9535,132.09,131.8366,132.0607,33494.0
2023-08-21 12:20:00,135.52,135.65,135.46,135.52,45117.0,132.0802,132.2069,132.0217,132.0802,45117.0
2023-08-21 12:30:00,135.53,135.72,135.51,135.71,35421.0,132.09,132.2751,132.0705,132.2654,35421.0
2023-08-21 12:40:00,135.72,135.92,135.61,135.91,41663.0,132.2751,132.4701,132.1679,132.4603,41663.0
2023-08-21 12:50:00,135.9,135.9,135.73,135.86,34981.0,132.4506,132.4506,132.2849,132.4116,34981.0
2023-08-21 13:00:00,135.86,135.86,135.54,135.67,24601.0,132.4116,132.4116,132.0997,132.2264,24601.0
2023-08-21 13:10:00,135.66,135.83,135.62,135.82,21620.0,132.2167,132.3823,132.1777,132.3726,21620.0
2023-08-21 13:20:00,135.83,135.94,135.74,135.85,20719.0,132.3823,132.4895,132.2946,132.4018,20719.0
2023-08-21 13:30:00,135.85,135.9,135.8,135.84,22317.0,132.4018,132.4506,132.3531,132.3921,22317.0
2023-08-21 13:40:00,135.87,135.99,135.87,135.95,20865.0,132.4213,132.5383,132.4213,132.4993,20865.0
2023-08-21 13:50:00,135.96,135.96,135.81,135.87,23254.0,132.509,132.509,132.3628,132.4213,23254.0
2023-08-21 14:00:00,135.87,135.94,135.79,135.83,30582.0,132.4213,132.4895,132.3434,132.3823,30582.0
2023-08-21 14:10:00,135.85,135.93,135.8,135.86,26565.0,132.4018,132.4798,132.3531,132.4116,26565.0
2023-08-21 14:20:00,135.87,136.01,135.84,135.97,28804.0,132.4213,132.5578,132.3921,132.5188,28804.0
2023-08-21 14:30:00,135.97,136.14,135.93,136.13,25283.0,132.5188,132.6845,132.4798,132.6747,25283.0
2023-08-21 14:40:00,136.15,136.32,136.11,136.31,26167.0,132.6942,132.8599,132.6552,132.8502,26167.0
2023-08-21 14:50:00,136.33,136.33,136.17,136.33,30838.0,132.8697,132.8697,132.7137,132.8697,30838.0
2023-08-21 15:00:00,136.35,136.53,136.28,136.35,46021.0,132.8891,133.0646,132.8209,132.8891,46021.0
2023-08-21 15:10:00,136.34,136.34,135.92,135.94,82991.0,132.8794,132.8794,132.4701,132.4895,82991.0
2023-08-21 15:20:00,135.92,135.98,135.76,135.79,93379.0,132.4701,132.5285,132.3141,132.3434,93379.0
2023-08-21 15:30:00,135.83,135.83,135.63,135.74,130329.0,132.3823,132.3823,132.1874,132.2946,130329.0
2023-08-21 15:40:00,135.73,136.04,135.71,135.77,187826.0,132.2849,132.587,132.2654,132.3239,187826.0
2023-08-21 15:50:00,135.79,135.81,135.47,135.54,364994.0,132.3434,132.3628,132.0315,132.0997,364994.0
2023-08-22 09:30:00,135.03,135.34,134.73,134.92,67300.0,131.6026,131.9048,131.3103,131.4954,67300.0
2023-08-22 09:40:00,134.95,135.17,134.55,134.61,64478.0,131.5247,131.7391,131.1348,131.1933,64478.0
2023-08-22 09:50:00,134.61,134.97,134.48,134.89,57131.0,131.1933,131.5442,131.0666,131.4662,57131.0
2023-08-22 10:00:00,134.89,135.02,134.79,134.85,40903.0,131.4662,131.5929,131.3687,131.4272,40903.0
2023-08-22 10:10:00,134.86,135.07,134.81,134.96,37569.0,131.437,131.6416,131.3882,131.5344,37569.0
2023-08-22 10:20:00,134.97,135.02,134.78,134.85,33049.0,131.5442,131.5929,131.359,131.4272,33049.0
2023-08-22 10:30:00,134.83,135.04,134.79,134.94,29223.0,131.4077,131.6124,131.3687,131.5149,29223.0
2023-08-22 10:40:00,134.94,135.04,134.8,135.01,31022.0,131.5149,131.6124,131.3785,131.5832,31022.0
2023-08-22 10:50:00,135.02,135.03,134.83,134.91,45587.0,131.5929,131.6026,131.4077,131.4857,45587.0
2023-08-22 11:00:00,134.91,134.99,134.6,134.68,52841.0,131.4857,131.5637,131.1836,131.2615,52841.0
2023-08-22 11:10:00,134.7,134.8,134.59,134.66,38225.0,131.281,131.3785,131.1738,131.242,38225.0
2023-08-22 11:20:00,134.66,134.72,134.43,134.5,41259.0,131.242,131.3005,131.0179,131.0861,41259.0
2023-08-22 11:30:00,134.48,134.61,134.44,134.5,61147.0,131.0666,131.1933,131.0276,131.0861,61147.0
2023-08-22 11:40:00,134.5,134.71,134.49,134.59,30354.0,131.0861,131.2908,131.0764,131.1738,30354.0
2023-08-22 11:50:00,134.59,134.94,134.54,134.94,27555.0,131.1738,131.5149,131.1251,131.5149,27555.0
2023-08-22 12:00:00,134.92,134.99,134.84,134.89,26634.0,131.4954,131.5637,131.4175,131.4662,26634.0
2023-08-22 12:10:00,134.88,135.13,134.84,135.08,26106.0,131.4565,131.7001,131.4175,131.6514,26106.0
2023-08-22 12:20:00,135.08,135.2,135.02,135.09,21944.0,131.6514,131.7683,131.5929,131.6611,21944.0
2023-08-22 12:30:00,135.09,135.2,135.06,135.17,23234.0,131.6611,131.7683,131.6319,131.7391,23234.0
2023-08-22 12:40:00,135.17,135.22,134.95,134.98,22117.0,131.7391,131.7878,131.5247,131.5539,22117.0
2023-08-22 12:50:00,134.99,135.0,134.73,134.73,33674.0,131.5637,131.5734,131.3103,131.3103,33674.0
2023-08-22 13:00:00,134.73,134.79,134.6,134.78,25912.0,131.3103,131.3687,131.1836,131.359,25912.0
2023-08-22 13:10:00,134.8,134.81,134.62,134.72,29352.0,131.3785,131.3882,131.2031,131.3005,29352.0
2023-08-22 13:20:00,134.73,134.78,134.6,134.7,27432.0,131.3103,131.359,131.1836,131.281,27432.0
2023-08-22 13:30:00,134.71,134.73,134.54,134.59,31204.0,131.2908,131.3103,131.1251,131.1738,31204.0
2023-08-22 13:40:00,134.57,134.62,134.38,134.38,37301.0,131.1543,131.2031,130.9691,130.9691,37301.0
2023-08-22 13:50:00,134.36,134.37,134.25,134.29,49462.0,130.9497,130.9594,130.8424,130.8814,49462.0
2023-08-22 14:00:00,134.29,134.61,134.21,134.51,41071.0,130.8814,131.1933,130.8035,131.0958,41071.0
2023-08-22 14:10:00,134.5,134.54,134.34,134.47,44080.0,131.0861,131.1251,130.9302,131.0569,44080.0
2023-08-22 14:20:00,134.45,134.51,134.37,134.47,36539.0,131.0374,131.0958,130.9594,131.0569,36539.0
2023-08-22 14:30:00,134.48,134.61,134.45,134.58,40418.0,131.0666,131.1933,131.0374,131.1641,40418.0
2023-08-22 14:40:00,134.56,134.6,134.45,134.49,37968.0,131.1446,131.1836,131.0374,131.0764,37968.0
2023-08-22 14:50:00,134.49,134.58,134.47,134.52,44813.0,131.0764,131.1641,131.0569,131.1056,44813.0
2023-08-22 15:00:00,134.52,134.84,134.5,134.78,41574.0,131.1056,131.4175,131.0861,131.359,41574.0
2023-08-22 15:10:00,134.8,134.86,134.75,134.82,45111.0,131.3785,131.437,131.3298,131.398,45111.0
2023-08-22 15:20:00,134.82,135.06,134.79,135.01,87071.0,131.398,131.6319,131.3687,131.5832,87071.0
2023-08-22 15:30:00,135.0,135.04,134.86,135.01,78696.0,131.5734,131.6124,131.437,131.5832,78696.0
2023-08-22 15:40:00,135.01,135.08,134.93,135.0,90005.0,131.5832,131.6514,131.5052,131.5734,90005.0
2023-08-22 15:50:00,134.99,135.32,134.96,135.2,333488.0,131.5637,131.8853,131.5344,131.7683,333488.0
2023-08-23 09:30:00,136.05,136.72,135.91,136.5,84121.0,132.5968,133.2498,132.4603,133.0353,84121.0
2023-08-23 09:40:00,136.54,136.54,136.15,136.38,38683.0,133.0743,133.0743,132.6942,132.9184,38683.0
2023-08-23 09:50:00,136.4,136.69,136.35,136.58,40859.0,132.9379,133.2205,132.8891,133.1133,40859.0
2023-08-23 10:00:00,136.57,136.8,136.51,136.78,39672.0,133.1036,133.3277,133.0451,133.3082,39672.0
2023-08-23 10:10:00,136.8,136.81,136.4,136.4,58761.0,133.3277,133.3375,132.9379,132.9379,58761.0
2023-08-23 10:20:00,136.41,136.43,136.26,136.37,40789.0,132.9476,132.9671,132.8014,132.9086,40789.0
2023-08-23 10:30:00,136.35,136.45,136.19,136.31,36565.0,132.8891,132.9866,132.7332,132.8502,36565.0
2023-08-23 10:40:00,136.37,136.64,136.32,136.62,36757.0,132.9086,133.1718,132.8599,133.1523,36757.0
2023-08-23 10:50:00,136.66,136.73,136.49,136.6,44057.0,133.1913,133.2595,133.0256,133.1328,44057.0
2023-08-23 11:00:00,136.6,136.63,136.31,136.33,39685.0,133.1328,133.162,132.8502,132.8697,39685.0
2023-08-23 11:10:00,136.36,136.5,136.32,136.46,28778.0,132.8989,133.0353,132.8599,132.9964,28778.0
2023-08-23 11:20:00,136.47,136.54,136.38,136.51,30475.0,133.0061,133.0743,132.9184,133.0451,30475.0
2023-08-23 11:30:00,136.53,136.56,136.37,136.54,26976.0,133.0646,133.0938,132.9086,133.0743,26976.0
2023-08-23 11:40:00,136.55,136.57,136.34,136.42,24996.0,133.0841,133.1036,132.8794,132.9574,24996.0
2023-08-23 11:50:00,136.42,136.44,136.0,136.14,60847.0,132.9574,132.9769,132.548,132.6845,60847.0
2023-08-23 12:00:00,136.14,136.14,135.87,135.88,18325.0,132.6845,132.6845,132.4213,132.4311,18325.0
2023-08-23 12:10:00,135.89,135.98,135.76,135.98,16888.0,132.4408,132.5285,132.3141,132.5285,16888.0
2023-08-23 12:20:00,136.0,136.03,135.82,135.88,25087.0,132.548,132.5773,132.3726,132.4311,25087.0
2023-08-23 12:30:00,135.89,136.13,135.86,136.11,23485.0,132.4408,132.6747,132.4116,132.6552,23485.0
2023-08-23 12:40:00,136.14,136.28,136.1,136.24,20985.0,132.6845,132.8209,132.6455,132.7819,20985.0
2023-08-23 12:50:00,136.25,136.29,136.19,136.25,21854.0,132.7917,132.8307,132.7332,132.7917,21854.0
2023-08-23 13:00:00,136.24,136.39,136.19,136.28,24041.0,132.7819,132.9281,132.7332,132.8209,24041.0
2023-08-23 13:10:00,136.28,136.6,136.27,136.56,46171.0,132.8209,133.1328,132.8112,133.0938,46171.0
2023-08-23 13:20:00,136.56,136.7,136.48,136.48,42362.0,133.0938,133.2303,133.0158,133.0158,42362.0
2023-08-23 13:30:00,136.48,136.5,136.33,136.45,22919.0,133.0158,133.0353,132.8697,132.9866,22919.0
2023-08-23 13:40:00,136.46,136.5,136.39,136.4,23201.0,132.9964,133.0353,132.9281,132.9379,23201.0
2023-08-23 13:50:00,136.38,136.45,136.33,136.44,23067.0,132.9184,132.9866,132.8697,132.9769,23067.0
2023-08-23 14:00:00,136.44,136.49,136.28,136.33,27887.0,132.9769,133.0256,132.8209,132.8697,27887.0
2023-08-23 14:10:00,136.33,136.44,136.29,136.31,24055.0,132.8697,132.9769,132.8307,132.8502,24055.0
2023-08-23 14:20:00,136.33,136.46,136.23,136.42,21658.0,132.8697,132.9964,132.7722,132.9574,21658.0
2023-08-23 14:30:00,136.42,136.5,136.33,136.49,22284.0,132.9574,133.0353,132.8697,133.0256,22284.0
2023-08-23 14:40:00,136.47,136.5,136.29,136.32,28282.0,133.0061,133.0353,132.8307,132.8599,28282.0
2023-08-23 14:50:00,136.35,136.45,136.34,136.39,20201.0,132.8891,132.9866,132.8794,132.9281,20201.0
2023-08-23 15:00:00,136.39,136.48,136.31,136.32,24049.0,132.9281,133.0158,132.8502,132.8599,24049.0
2023-08-23 15:10:00,136.31,136.4,136.22,136.39,32072.0,132.8502,132.9379,132.7624,132.9281,32072.0
2023-08-23 15:20:00,136.4,136.45,136.34,136.37,32012.0,132.9379,132.9866,132.8794,132.9086,32012.0
2023-08-23 15:30:00,136.37,136.41,136.18,136.31,48820.0,132.9086,132.9476,132.7235,132.8502,48820.0
2023-08-23 15:40:00,136.31,136.41,136.3,136.35,77951.0,132.8502,132.9476,132.8404,132.8891,77951.0
2023-08-23 15:50:00,136.34,136.5,136.22,136.31,171250.0,132.8794,133.0353,132.7624,132.8502,171250.0
2023-08-24 09:30:00,134.99,136.0,134.66,135.34,348180.0,131.5637,132.548,131.242,131.9048,348180.0
2023-08-24 09:40:00,135.3,136.23,135.3,135.75,130545.0,131.8658,132.7722,131.8658,132.3044,130545.0
2023-08-24 09:50:00,135.72,136.28,135.72,136.0,85941.0,132.2751,132.8209,132.2751,132.548,85941.0
2023-08-24 10:00:00,136.02,136.12,135.26,135.43,95626.0,132.5675,132.665,131.8268,131.9925,95626.0
2023-08-24 10:10:00,135.47,135.49,134.77,134.82,171982.0,132.0315,132.051,131.3492,131.398,171982.0
2023-08-24 10:20:00,134.82,135.31,134.8,134.91,91298.0,131.398,131.8755,131.3785,131.4857,91298.0
2023-08-24 10:30:00,134.9,135.28,134.62,134.66,139980.0,131.4759,131.8463,131.2031,131.242,139980.0
2023-08-24 10:40:00,134.66,134.66,133.93,133.97,123547.0,131.242,131.242,130.5306,130.5696,123547.0
2023-08-24 10:50:00,133.97,134.16,133.73,133.78,63807.0,130.5696,130.7547,130.3356,130.3844,63807.0
2023-08-24 11:00:00,133.76,133.82,133.55,133.65,96438.0,130.3649,130.4234,130.1602,130.2577,96438.0
2023-08-24 11:10:00,133.66,133.86,133.51,133.69,60059.0,130.2674,130.4623,130.1212,130.2967,60059.0
2023-08-24 11:20:00,133.71,133.92,133.67,133.92,73635.0,130.3162,130.5208,130.2772,130.5208,73635.0
2023-08-24 11:30:00,133.94,134.03,133.81,133.88,60154.0,130.5403,130.628,130.4136,130.4818,60154.0
2023-08-24 11:40:00,133.9,134.0,133.71,133.76,71072.0,130.5013,130.5988,130.3162,130.3649,71072.0
2023-08-24 11:50:00,133.77,134.04,133.72,133.98,140855.0,130.3746,130.6378,130.3259,130.5793,140855.0
2023-08-24 12:00:00,133.99,134.36,133.89,134.03,62385.0,130.589,130.9497,130.4916,130.628,62385.0
2023-08-24 12:10:00,134.03,134.03,133.67,133.72,52433.0,130.628,130.628,130.2772,130.3259,52433.0
2023-08-24 12:20:00,133.73,133.81,133.6,133.66,42675.0,130.3356,130.4136,130.2089,130.2674,42675.0
2023-08-24 12:30:00,133.65,133.97,133.59,133.78,52850.0,130.2577,130.5696,130.1992,130.3844,52850.0
2023-08-24 12:40:00,133.78,133.83,133.57,133.74,39023.0,130.3844,130.4331,130.1797,130.3454,39023.0
2023-08-24 12:50:00,133.74,133.76,133.52,133.53,33802.0,130.3454,130.3649,130.131,130.1407,33802.0
2023-08-24 13:00:00,133.54,133.9,133.5,133.77,98761.0,130.1505,130.5013,130.1115,130.3746,98761.0
2023-08-24 13:10:00,133.76,133.84,133.56,133.68,80992.0,130.3649,130.4429,130.17,130.2869,80992.0
2023-08-24 13:20:00,133.69,133.82,133.58,133.61,56935.0,130.2967,130.4234,130.1895,130.2187,56935.0
2023-08-24 13:30:00,133.61,133.65,133.5,133.62,29835.0,130.2187,130.2577,130.1115,130.2284,29835.0
2023-08-24 13:40:00,133.64,133.72,133.56,133.64,26847.0,130.2479,130.3259,130.17,130.2479,26847.0
2023-08-24 13:50:00,133.64,133.75,133.51,133.55,39878.0,130.2479,130.3551,130.1212,130.1602,39878.0
2023-08-24 14:00:00,133.57,133.68,133.41,133.5,51653.0,130.1797,130.2869,130.0238,130.1115,51653.0
2023-08-24 14:10:00,133.51,133.55,133.22,133.31,60974.0,130.1212,130.1602,129.8386,129.9263,60974.0
2023-08-24 14:20:00,133.33,133.38,133.27,133.35,50102.0,129.9458,129.9945,129.8873,129.9653,50102.0
2023-08-24 14:30:00,133.35,133.59,133.35,133.54,41091.0,129.9653,130.1992,129.9653,130.1505,41091.0
2023-08-24 14:40:00,133.51,133.66,133.49,133.58,43230.0,130.1212,130.2674,130.1017,130.1895,43230.0
2023-08-24 14:50:00,133.59,133.75,133.49,133.71,54636.0,130.1992,130.3551,130.1017,130.3162,54636.0
2023-08-24 15:00:00,133.71,133.81,133.58,133.79,67474.0,130.3162,130.4136,130.1895,130.3941,67474.0
2023-08-24 15:10:00,133.8,133.99,133.79,133.95,66526.0,130.4039,130.589,130.3941,130.5501,66526.0
2023-08-24 15:20:00,133.95,134.06,133.88,133.88,107949.0,130.5501,130.6573,130.4818,130.4818,107949.0
2023-08-24 15:30:00,133.9,134.04,133.74,133.79,92797.0,130.5013,130.6378,130.3454,130.3941,92797.0
2023-08-24 15:40:00,133.79,133.86,133.46,133.57,160521.0,130.3941,130.4623,130.0725,130.1797,160521.0
2023-08-24 15:50:00,133.56,133.75,133.31,133.33,446921.0,130.17,130.3551,129.9263,129.9458,446921.0
2023-08-25 09:30:00,132.84,133.37,131.77,132.28,195486.0,129.4682,129.9848,128.4254,128.9224,195486.0
2023-08-25 09:40:00,132.29,132.56,132.0,132.07,115910.0,128.9322,129.1953,128.6496,128.7178,115910.0
2023-08-25 09:50:00,132.1,132.48,132.01,132.4,84306.0,128.747,129.1174,128.6593,129.0394,84306.0
2023-08-25 10:00:00,132.42,132.67,132.11,132.18,86407.0,129.0589,129.3025,128.7568,128.825,86407.0
2023-08-25 10:10:00,132.19,132.6,132.11,132.11,92337.0,128.8347,129.2343,128.7568,128.7568,92337.0
2023-08-25 10:20:00,132.13,132.16,131.47,131.72,145953.0,128.7763,128.8055,128.133,128.3767,145953.0
2023-08-25 10:30:00,131.68,132.19,131.5,132.15,74832.0,128.3377,128.8347,128.1622,128.7957,74832.0
2023-08-25 10:40:00,132.15,132.91,132.15,132.88,77738.0,128.7957,129.5365,128.7957,129.5072,77738.0
2023-08-25 10:50:00,132.83,133.37,132.83,133.34,65317.0,129.4585,129.9848,129.4585,129.9555,65317.0
2023-08-25 11:00:00,133.36,133.46,133.09,133.38,72416.0,129.975,130.0725,129.7119,129.9945,72416.0
2023-08-25 11:10:00,133.33,133.42,133.16,133.31,60478.0,129.9458,130.0335,129.7801,129.9263,60478.0
2023-08-25 11:20:00,133.34,133.9,133.28,133.89,41071.0,129.9555,130.5013,129.8971,130.4916,41071.0
2023-08-25 11:30:00,133.86,133.88,133.57,133.63,42178.0,130.4623,130.4818,130.1797,130.2382,42178.0
2023-08-25 11:40:00,133.62,133.62,133.39,133.43,44267.0,130.2284,130.2284,130.0043,130.0433,44267.0
2023-08-25 11:50:00,133.43,133.54,133.14,133.27,37475.0,130.0433,130.1505,129.7606,129.8873,37475.0
2023-08-25 12:00:00,133.29,133.35,133.14,133.18,32193.0,129.9068,129.9653,129.7606,129.7996,32193.0
2023-08-25 12:10:00,133.18,133.27,132.99,133.13,43260.0,129.7996,129.8873,129.6144,129.7509,43260.0
2023-08-25 12:20:00,133.14,133.24,133.04,133.19,35087.0,129.7606,129.8581,129.6632,129.8094,35087.0
2023-08-25 12:30:00,133.17,133.38,133.11,133.27,31712.0,129.7899,129.9945,129.7314,129.8873,31712.0
2023-08-25 12:40:00,133.27,133.33,133.17,133.24,27756.0,129.8873,129.9458,129.7899,129.8581,27756.0
2023-08-25 12:50:00,133.27,133.28,133.01,133.02,37759.0,129.8873,129.8971,129.6339,129.6437,37759.0
2023-08-25 13:00:00,133.01,133.15,132.94,133.03,42383.0,129.6339,129.7704,129.5657,129.6534,42383.0
2023-08-25 13:10:00,133.0,133.13,132.91,132.97,31925.0,129.6242,129.7509,129.5365,129.5949,31925.0
2023-08-25 13:20:00,132.95,133.13,132.78,132.91,80303.0,129.5754,129.7509,129.4098,129.5365,80303.0
2023-08-25 13:30:00,132.9,132.93,132.7,132.7,33227.0,129.5267,129.5559,129.3318,129.3318,33227.0
2023-08-25 13:40:00,132.69,132.88,132.67,132.81,27408.0,129.322,129.5072,129.3025,129.439,27408.0
2023-08-25 13:50:00,132.83,132.91,132.77,132.86,28452.0,129.4585,129.5365,129.4,129.4877,28452.0
2023-08-25 14:00:00,132.85,132.94,132.81,132.89,30526.0,129.478,129.5657,129.439,129.517,30526.0
2023-08-25 14:10:00,132.91,133.22,132.87,133.16,34098.0,129.5365,129.8386,129.4975,129.7801,34098.0
2023-08-25 14:20:00,133.17,133.38,133.17,133.3,25013.0,129.7899,129.9945,129.7899,129.9166,25013.0
2023-08-25 14:30:00,133.31,133.52,133.24,133.41,36660.0,129.9263,130.131,129.8581,130.0238,36660.0
2023-08-25 14:40:00,133.42,133.56,133.38,133.55,31669.0,130.0335,130.17,129.9945,130.1602,31669.0
2023-08-25 14:50:00,133.57,133.66,133.51,133.59,23673.0,130.1797,130.2674,130.1212,130.1992,23673.0
2023-08-25 15:00:00,133.61,133.69,133.5,133.58,39329.0,130.2187,130.2967,130.1115,130.1895,39329.0
2023-08-25 15:10:00,133.59,133.7,133.41,133.5,57245.0,130.1992,130.3064,130.0238,130.1115,57245.0
2023-08-25 15:20:00,133.52,133.52,133.3,133.41,51841.0,130.131,130.131,129.9166,130.0238,51841.0
2023-08-25 15:30:00,133.42,133.76,133.37,133.72,60037.0,130.0335,130.3649,129.9848,130.3259,60037.0
2023-08-25 15:40:00,133.73,133.96,133.51,133.56,96827.0,130.3356,130.5598,130.1212,130.17,96827.0
2023-08-25 15:50:00,133.53,133.68,133.28,133.32,427005.0,130.1407,130.2869,129.8971,129.9361,427005.0
2023-08-28 09:30:00,134.09,134.87,134.04,134.5,73290.0,130.6865,131.4467,130.6378,131.0861,73290.0
2023-08-28 09:40:00,134.47,134.54,134.19,134.43,48178.0,131.0569,131.1251,130.784,131.0179,48178.0
2023-08-28 09:50:00,134.43,134.65,134.2,134.53,46534.0,131.0179,131.2323,130.7937,131.1153,46534.0
2023-08-28 10:00:00,134.55,134.94,134.49,134.88,47948.0,131.1348,131.5149,131.0764,131.4565,47948.0
2023-08-28 10:10:00,134.91,134.94,134.68,134.78,27100.0,131.4857,131.5149,131.2615,131.359,27100.0
2023-08-28 10:20:00,134.77,135.0,134.7,134.9,35831.0,131.3492,131.5734,131.281,131.4759,35831.0
2023-08-28 10:30:00,134.94,134.97,134.86,134.89,18507.0,131.5149,131.5442,131.437,131.4662,18507.0
2023-08-28 10:40:00,134.87,134.94,134.75,134.78,33263.0,131.4467,131.5149,131.3298,131.359,33263.0
2023-08-28 10:50:00,134.76,134.87,134.65,134.72,41389.0,131.3395,131.4467,131.2323,131.3005,41389.0
2023-08-28 11:00:00,134.73,134.82,134.61,134.69,31196.0,131.3103,131.398,131.1933,131.2713,31196.0
2023-08-28 11:10:00,134.67,134.7,134.37,134.43,33646.0,131.2518,131.281,130.9594,131.0179,33646.0
2023-08-28 11:20:00,134.46,134.7,134.4,134.57,27508.0,131.0471,131.281,130.9886,131.1543,27508.0
2023-08-28 11:30:00,134.58,134.76,134.53,134.71,31907.0,131.1641,131.3395,131.1153,131.2908,31907.0
2023-08-28 11:40:00,134.7,134.75,134.47,134.5,27278.0,131.281,131.3298,131.0569,131.0861,27278.0
2023-08-28 11:50:00,134.52,134.76,134.51,134.72,22773.0,131.1056,131.3395,131.0958,131.3005,22773.0
2023-08-28 12:00:00,134.71,134.82,134.66,134.76,21073.0,131.2908,131.398,131.242,131.3395,21073.0
2023-08-28 12:10:00,134.77,134.87,134.65,134.65,24400.0,131.3492,131.4467,131.2323,131.2323,24400.0
2023-08-28 12:20:00,134.64,134.64,134.53,134.53,19924.0,131.2225,131.2225,131.1153,131.1153,19924.0
2023-08-28 12:30:00,134.55,134.6,134.42,134.59,21713.0,131.1348,131.1836,131.0081,131.1738,21713.0
2023-08-28 12:40:00,134.59,134.67,134.52,134.59,19429.0,131.1738,131.2518,131.1056,131.1738,19429.0
2023-08-28 12:50:00,134.59,134.66,134.52,134.63,19639.0,131.1738,131.242,131.1056,131.2128,19639.0
2023-08-28 13:00:00,134.64,134.93,134.62,134.79,57418.0,131.2225,131.5052,131.2031,131.3687,57418.0
2023-08-28 13:10:00,134.79,134.89,134.78,134.83,21414.0,131.3687,131.4662,131.359,131.4077,21414.0
2023-08-28 13:20:00,134.85,134.92,134.8,134.85,28610.0,131.4272,131.4954,131.3785,131.4272,28610.0
2023-08-28 13:30:00,134.85,134.95,134.78,134.9,23019.0,131.4272,131.5247,131.359,131.4759,23019.0
2023-08-28 13:40:00,134.89,134.92,134.78,134.81,19161.0,131.4662,131.4954,131.359,131.3882,19161.0
2023-08-28 13:50:00,134.8,134.92,134.65,134.68,34720.0,131.3785,131.4954,131.2323,131.2615,34720.0
2023-08-28 14:00:00,134.69,134.72,134.61,134.68,29548.0,131.2713,131.3005,131.1933,131.2615,29548.0
2023-08-28 14:10:00,134.68,134.74,134.53,134.69,21612.0,131.2615,131.32,131.1153,131.2713,21612.0
2023-08-28 14:20:00,134.7,134.75,134.59,134.61,22478.0,131.281,131.3298,131.1738,131.1933,22478.0
2023-08-28 14:30:00,134.6,134.78,134.54,134.76,27237.0,131.1836,131.359,131.1251,131.3395,27237.0
2023-08-28 14:40:00,134.78,134.9,134.77,134.85,26737.0,131.359,131.4759,131.3492,131.4272,26737.0
2023-08-28 14:50:00,134.86,135.0,134.84,135.0,29550.0,131.437,131.5734,131.4175,131.5734,29550.0
2023-08-28 15:00:00,135.0,135.1,134.93,135.0,27171.0,131.5734,131.6709,131.5052,131.5734,27171.0
2023-08-28 15:10:00,135.01,135.02,134.84,134.87,25248.0,131.5832,131.5929,131.4175,131.4467,25248.0
2023-08-28 15:20:00,134.88,134.96,134.79,134.91,41056.0,131.4565,131.5344,131.3687,131.4857,41056.0
2023-08-28 15:30:00,134.9,135.16,134.9,134.98,74998.0,131.4759,131.7293,131.4759,131.5539,74998.0
2023-08-28 15:40:00,134.96,135.31,134.94,135.15,66472.0,131.5344,131.8755,131.5149,131.7196,66472.0
2023-08-28 15:50:00,135.14,135.22,134.91,135.18,360188.0,131.7099,131.7878,131.4857,131.7488,360188.0
2023-08-29 09:30:00,135.5,135.62,135.02,135.56,101986.0,132.0607,132.1777,131.5929,132.1192,101986.0
2023-08-29 09:40:00,135.63,136.33,135.46,136.06,44498.0,132.1874,132.8697,132.0217,132.6065,44498.0
2023-08-29 09:50:00,136.08,136.25,136.01,136.12,42176.0,132.626,132.7917,132.5578,132.665,42176.0
2023-08-29 10:00:00,136.13,136.66,136.13,136.47,85299.0,132.6747,133.1913,132.6747,133.0061,85299.0
2023-08-29 10:10:00,136.53,136.72,136.35,136.58,64875.0,133.0646,133.2498,132.8891,133.1133,64875.0
2023-08-29 10:20:00,136.59,136.91,136.55,136.85,46870.0,133.1231,133.4349,133.0841,133.3765,46870.0
2023-08-29 10:30:00,136.86,137.07,136.25,136.42,49999.0,133.3862,133.5909,132.7917,132.9574,49999.0
2023-08-29 10:40:00,136.44,136.48,135.97,136.34,43921.0,132.9769,133.0158,132.5188,132.8794,43921.0
2023-08-29 10:50:00,136.33,136.34,136.03,136.27,42884.0,132.8697,132.8794,132.5773,132.8112,42884.0
2023-08-29 11:00:00,136.28,136.29,136.04,136.04,34235.0,132.8209,132.8307,132.587,132.587,34235.0
2023-08-29 11:10:00,136.03,136.15,135.93,136.08,40126.0,132.5773,132.6942,132.4798,132.626,40126.0
2023-08-29 11:20:00,136.1,136.13,135.96,136.07,28732.0,132.6455,132.6747,132.509,132.6162,28732.0
2023-08-29 11:30:00,136.08,136.15,136.0,136.08,33994.0,132.626,132.6942,132.548,132.626,33994.0
2023-08-29 11:40:00,136.11,136.14,135.93,136.06,27668.0,132.6552,132.6845,132.4798,132.6065,27668.0
2023-08-29 11:50:00,136.06,136.09,135.99,136.01,25695.0,132.6065,132.6357,132.5383,132.5578,25695.0
2023-08-29 12:00:00,136.0,136.17,135.91,136.09,32493.0,132.548,132.7137,132.4603,132.6357,32493.0
2023-08-29 12:10:00,136.12,136.12,136.0,136.01,30625.0,132.665,132.665,132.548,132.5578,30625.0
2023-08-29 12:20:00,136.03,136.12,135.97,136.06,27870.0,132.5773,132.665,132.5188,132.6065,27870.0
2023-08-29 12:30:00,136.07,136.14,136.04,136.07,34739.0,132.6162,132.6845,132.587,132.6162,34739.0
2023-08-29 12:40:00,136.09,136.17,136.02,136.07,29135.0,132.6357,132.7137,132.5675,132.6162,29135.0
2023-08-29 12:50:00,136.08,136.13,136.01,136.12,20883.0,132.626,132.6747,132.5578,132.665,20883.0
2023-08-29 13:00:00,136.12,136.21,136.08,136.13,25736.0,132.665,132.7527,132.626,132.6747,25736.0
2023-08-29 13:10:00,136.14,136.27,136.1,136.12,17437.0,132.6845,132.8112,132.6455,132.665,17437.0
2023-08-29 13:20:00,136.14,136.21,136.11,136.15,19256.0,132.6845,132.7527,132.6552,132.6942,19256.0
2023-08-29 13:30:00,136.13,136.14,135.96,136.01,26540.0,132.6747,132.6845,132.509,132.5578,26540.0
2023-08-29 13:40:00,136.0,136.13,136.0,136.1,19257.0,132.548,132.6747,132.548,132.6455,19257.0
2023-08-29 13:50:00,136.09,136.11,135.92,136.06,33086.0,132.6357,132.6552,132.4701,132.6065,33086.0
2023-08-29 14:00:00,136.06,136.2,136.04,136.2,38586.0,132.6065,132.7429,132.587,132.7429,38586.0
2023-08-29 14:10:00,136.2,136.28,136.13,136.25,45683.0,132.7429,132.8209,132.6747,132.7917,45683.0
2023-08-29 14:20:00,136.26,136.4,136.26,136.39,30916.0,132.8014,132.9379,132.8014,132.9281,30916.0
2023-08-29 14:30:00,136.4,136.58,136.4,136.49,26669.0,132.9379,133.1133,132.9379,133.0256,26669.0
2023-08-29 14:40:00,136.5,136.53,136.46,136.51,28361.0,133.0353,133.0646,132.9964,133.0451,28361.0
2023-08-29 14:50:00,136.52,136.6,136.47,136.54,41179.0,133.0548,133.1328,133.0061,133.0743,41179.0
2023-08-29 15:00:00,136.54,136.64,136.47,136.63,38681.0,133.0743,133.1718,133.0061,133.162,38681.0
2023-08-29 15:10:00,136.63,136.78,136.63,136.73,56939.0,133.162,133.3082,133.162,133.2595,56939.0
2023-08-29 15:20:00,136.72,136.79,136.69,136.76,36074.0,133.2498,133.318,133.2205,133.2887,36074.0
2023-08-29 15:30:00,136.75,136.86,136.74,136.81,36907.0,133.279,133.3862,133.2692,133.3375,36907.0
2023-08-29 15:40:00,136.8,136.85,136.68,136.83,55938.0,133.3277,133.3765,133.2108,133.357,55938.0
2023-08-29 15:50:00,136.84,136.84,136.65,136.75,232485.0,133.3667,133.3667,133.1815,133.279,232485.0
2023-08-30 09:30:00,137.42,137.82,137.21,137.63,124778.0,133.932,134.3218,133.7273,134.1367,124778.0
2023-08-30 09:40:00,137.62,137.7,137.37,137.65,33339.0,134.1269,134.2049,133.8833,134.1561,33339.0
2023-08-30 09:50:00,137.65,137.79,137.53,137.75,40836.0,134.1561,134.2926,134.0392,134.2536,40836.0
2023-08-30 10:00:00,137.76,137.83,137.4,137.53,31110.0,134.2634,134.3316,133.9125,134.0392,31110.0
2023-08-30 10:10:00,137.49,137.62,137.37,137.45,25950.0,134.0002,134.1269,133.8833,133.9612,25950.0
2023-08-30 10:20:00,137.45,137.53,137.19,137.26,33015.0,133.9612,134.0392,133.7078,133.776,33015.0
2023-08-30 10:30:00,137.24,137.4,137.17,137.4,35728.0,133.7566,133.9125,133.6883,133.9125,35728.0
2023-08-30 10:40:00,137.4,137.44,137.33,137.36,33448.0,133.9125,133.9515,133.8443,133.8735,33448.0
2023-08-30 10:50:00,137.34,137.36,137.01,137.28,47972.0,133.854,133.8735,133.5324,133.7955,47972.0
2023-08-30 11:00:00,137.28,137.33,137.0,137.0,31883.0,133.7955,133.8443,133.5226,133.5226,31883.0
2023-08-30 11:10:00,137.02,137.25,137.01,137.22,35137.0,133.5421,133.7663,133.5324,133.7371,35137.0
2023-08-30 11:20:00,137.22,137.31,137.01,137.14,47899.0,133.7371,133.8248,133.5324,133.6591,47899.0
2023-08-30 11:30:00,137.13,137.16,136.97,136.98,16619.0,133.6493,133.6786,133.4934,133.5032,16619.0
2023-08-30 11:40:00,136.98,136.98,136.79,136.8,24270.0,133.5032,133.5032,133.318,133.3277,24270.0
2023-08-30 11:50:00,136.83,136.93,136.72,136.83,24330.0,133.357,133.4544,133.2498,133.357,24330.0
2023-08-30 12:00:00,136.81,136.98,136.79,136.8,20612.0,133.3375,133.5032,133.318,133.3277,20612.0
2023-08-30 12:10:00,136.81,136.92,136.73,136.86,23764.0,133.3375,133.4447,133.2595,133.3862,23764.0
2023-08-30 12:20:00,136.87,136.99,136.84,136.93,22115.0,133.3959,133.5129,133.3667,133.4544,22115.0
2023-08-30 12:30:00,136.91,137.13,136.91,137.08,24608.0,133.4349,133.6493,133.4349,133.6006,24608.0
2023-08-30 12:40:00,137.11,137.26,137.11,137.19,23383.0,133.6299,133.776,133.6299,133.7078,23383.0
2023-08-30 12:50:00,137.21,137.26,137.14,137.22,16006.0,133.7273,133.776,133.6591,133.7371,16006.0
2023-08-30 13:00:00,137.22,137.25,137.17,137.19,16389.0,133.7371,133.7663,133.6883,133.7078,16389.0
2023-08-30 13:10:00,137.19,137.25,137.16,137.25,17424.0,133.7078,133.7663,133.6786,133.7663,17424.0
2023-08-30 13:20:00,137.26,137.27,137.19,137.19,20630.0,133.776,133.7858,133.7078,133.7078,20630.0
2023-08-30 13:30:00,137.2,137.44,137.2,137.36,57886.0,133.7176,133.9515,133.7176,133.8735,57886.0
2023-08-30 13:40:00,137.36,137.46,137.31,137.41,24819.0,133.8735,133.971,133.8248,133.9222,24819.0
2023-08-30 13:50:00,137.4,137.55,137.37,137.55,24613.0,133.9125,134.0587,133.8833,134.0587,24613.0
2023-08-30 14:00:00,137.56,137.59,137.43,137.43,21034.0,134.0684,134.0977,133.9417,133.9417,21034.0
2023-08-30 14:10:00,137.45,137.63,137.44,137.5,27061.0,133.9612,134.1367,133.9515,134.01,27061.0
2023-08-30 14:20:00,137.49,137.6,137.43,137.59,23560.0,134.0002,134.1074,133.9417,134.0977,23560.0
2023-08-30 14:30:00,137.58,137.68,137.57,137.64,22283.0,134.0879,134.1854,134.0782,134.1464,22283.0
2023-08-30 14:40:00,137.64,137.81,137.64,137.76,21094.0,134.1464,134.3121,134.1464,134.2634,21094.0
2023-08-30 14:50:00,137.75,137.82,137.67,137.73,25116.0,134.2536,134.3218,134.1756,134.2341,25116.0
2023-08-30 15:00:00,137.74,137.75,137.62,137.68,26115.0,134.2439,134.2536,134.1269,134.1854,26115.0
2023-08-30 15:10:00,137.68,137.7,137.52,137.54,35203.0,134.1854,134.2049,134.0294,134.0489,35203.0
2023-08-30 15:20:00,137.55,137.62,137.52,137.56,26032.0,134.0587,134.1269,134.0294,134.0684,26032.0
2023-08-30 15:30:00,137.56,137.63,137.51,137.57,51120.0,134.0684,134.1367,134.0197,134.0782,51120.0
2023-08-30 15:40:00,137.56,137.64,137.49,137.5,64580.0,134.0684,134.1464,134.0002,134.01,64580.0
2023-08-30 15:50:00,137.41,137.51,137.28,137.42,303622.0,133.9222,134.0197,133.7955,133.932,303622.0
2023-08-31 09:30:00,137.76,138.09,137.31,137.47,74418.0,134.2634,134.585,133.8248,133.9807,74418.0
2023-08-31 09:40:00,137.45,137.88,137.44,137.56,47551.0,133.9612,134.3803,133.9515,134.0684,47551.0
2023-08-31 09:50:00,137.56,137.67,137.27,137.35,41491.0,134.0684,134.1756,133.7858,133.8638,41491.0
2023-08-31 10:00:00,137.33,137.33,137.01,137.01,28594.0,133.8443,133.8443,133.5324,133.5324,28594.0
2023-08-31 10:10:00,137.01,137.18,137.0,137.15,32745.0,133.5324,133.6981,133.5226,133.6688,32745.0
2023-08-31 10:20:00,137.14,137.14,136.93,137.02,25574.0,133.6591,133.6591,133.4544,133.5421,25574.0
2023-08-31 10:30:00,137.02,137.04,136.81,136.88,23260.0,133.5421,133.5616,133.3375,133.4057,23260.0
2023-08-31 10:40:00,136.87,136.95,136.59,136.6,33105.0,133.3959,133.4739,133.1231,133.1328,33105.0
2023-08-31 10:50:00,136.59,137.03,136.58,136.99,36875.0,133.1231,133.5519,133.1133,133.5129,36875.0
2023-08-31 11:00:00,137.0,137.25,137.0,137.23,22042.0,133.5226,133.7663,133.5226,133.7468,22042.0
2023-08-31 11:10:00,137.24,137.28,137.07,137.08,20837.0,133.7566,133.7955,133.5909,133.6006,20837.0
2023-08-31 11:20:00,137.06,137.21,136.95,137.19,29684.0,133.5811,133.7273,133.4739,133.7078,29684.0
2023-08-31 11:30:00,137.19,137.19,136.9,137.16,24422.0,133.7078,133.7078,133.4252,133.6786,24422.0
2023-08-31 11:40:00,137.16,137.36,137.16,137.2,23630.0,133.6786,133.8735,133.6786,133.7176,23630.0
2023-08-31 11:50:00,137.22,137.24,137.07,137.13,24782.0,133.7371,133.7566,133.5909,133.6493,24782.0
2023-08-31 12:00:00,137.13,137.48,137.09,137.47,21181.0,133.6493,133.9905,133.6104,133.9807,21181.0
2023-08-31 12:10:00,137.47,137.49,137.13,137.19,36649.0,133.9807,134.0002,133.6493,133.7078,36649.0
2023-08-31 12:20:00,137.19,137.33,137.15,137.29,27789.0,133.7078,133.8443,133.6688,133.8053,27789.0
2023-08-31 12:30:00,137.27,137.29,137.13,137.14,18288.0,133.7858,133.8053,133.6493,133.6591,18288.0
2023-08-31 12:40:00,137.13,137.15,137.03,137.13,21370.0,133.6493,133.6688,133.5519,133.6493,21370.0
2023-08-31 12:50:00,137.12,137.32,137.12,137.25,21070.0,133.6396,133.8345,133.6396,133.7663,21070.0
2023-08-31 13:00:00,137.24,137.24,137.1,137.13,13687.0,133.7566,133.7566,133.6201,133.6493,13687.0
2023-08-31 13:10:00,137.15,137.35,137.14,137.35,20958.0,133.6688,133.8638,133.6591,133.8638,20958.0
2023-08-31 13:20:00,137.37,137.49,137.28,137.47,18180.0,133.8833,134.0002,133.7955,133.9807,18180.0
2023-08-31 13:30:00,137.47,137.52,137.15,137.15,29299.0,133.9807,134.0294,133.6688,133.6688,29299.0
2023-08-31 13:40:00,137.15,137.15,136.89,136.96,29914.0,133.6688,133.6688,133.4154,133.4837,29914.0
2023-08-31 13:50:00,136.95,137.02,136.76,136.83,72805.0,133.4739,133.5421,133.2887,133.357,72805.0
2023-08-31 14:00:00,136.81,136.81,136.59,136.72,36584.0,133.3375,133.3375,133.1231,133.2498,36584.0
2023-08-31 14:10:00,136.72,136.74,136.54,136.72,69107.0,133.2498,133.2692,133.0743,133.2498,69107.0
2023-08-31 14:20:00,136.7,136.87,136.62,136.7,34818.0,133.2303,133.3959,133.1523,133.2303,34818.0
2023-08-31 14:30:00,136.7,136.73,136.55,136.59,42907.0,133.2303,133.2595,133.0841,133.1231,42907.0
2023-08-31 14:40:00,136.58,136.69,136.43,136.44,44115.0,133.1133,133.2205,132.9671,132.9769,44115.0
2023-08-31 14:50:00,136.44,136.52,136.39,136.47,54779.0,132.9769,133.0548,132.9281,133.0061,54779.0
2023-08-31 15:00:00,136.5,136.58,136.35,136.36,50023.0,133.0353,133.1133,132.8891,132.8989,50023.0
2023-08-31 15:10:00,136.36,136.49,136.36,136.4,40109.0,132.8989,133.0256,132.8989,132.9379,40109.0
2023-08-31 15:20:00,136.39,136.42,136.26,136.4,58894.0,132.9281,132.9574,132.8014,132.9379,58894.0
2023-08-31 15:30:00,136.4,136.6,136.4,136.6,80571.0,132.9379,133.1328,132.9379,133.1328,80571.0
2023-08-31 15:40:00,136.6,136.8,136.57,136.76,114707.0,133.1328,133.3277,133.1036,133.2887,114707.0
2023-08-31 15:50:00,137.05,137.06,135.99,136.23,547889.0,133.5714,133.5811,132.5383,132.7722,547889.0
2023-09-01 09:30:00,137.06,137.11,136.24,136.55,79540.0,133.5811,133.6299,132.7819,133.0841,79540.0
2023-09-01 09:40:00,136.52,136.76,136.28,136.76,34921.0,133.0548,133.2887,132.8209,133.2887,34921.0
2023-09-01 09:50:00,136.74,136.92,136.67,136.73,41951.0,133.2692,133.4447,133.201,133.2595,41951.0
2023-09-01 10:00:00,136.72,137.46,136.62,137.34,67129.0,133.2498,133.971,133.1523,133.854,67129.0
2023-09-01 10:10:00,137.33,137.57,137.32,137.54,30428.0,133.8443,134.0782,133.8345,134.0489,30428.0
2023-09-01 10:20:00,137.52,137.55,137.18,137.36,31538.0,134.0294,134.0587,133.6981,133.8735,31538.0
2023-09-01 10:30:00,137.36,137.44,137.24,137.25,28748.0,133.8735,133.9515,133.7566,133.7663,28748.0
2023-09-01 10:40:00,137.16,137.4,137.1,137.13,23093.0,133.6786,133.9125,133.6201,133.6493,23093.0
2023-09-01 10:50:00,137.11,137.29,137.04,137.29,26710.0,133.6299,133.8053,133.5616,133.8053,26710.0
2023-09-01 11:00:00,137.26,137.51,137.26,137.45,34674.0,133.776,134.0197,133.776,133.9612,34674.0
2023-09-01 11:10:00,137.49,137.53,137.34,137.52,34748.0,134.0002,134.0392,133.854,134.0294,34748.0
2023-09-01 11:20:00,137.5,137.5,137.1,137.18,26602.0,134.01,134.01,133.6201,133.6981,26602.0
2023-09-01 11:30:00,137.19,137.35,137.17,137.26,22472.0,133.7078,133.8638,133.6883,133.776,22472.0
2023-09-01 11:40:00,137.26,137.28,137.13,137.18,23104.0,133.776,133.7955,133.6493,133.6981,23104.0
2023-09-01 11:50:00,137.16,137.22,136.97,137.14,33275.0,133.6786,133.7371,133.4934,133.6591,33275.0
2023-09-01 12:00:00,137.17,137.28,137.03,137.19,33843.0,133.6883,133.7955,133.5519,133.7078,33843.0
2023-09-01 12:10:00,137.21,137.3,136.9,136.96,35714.0,133.7273,133.815,133.4252,133.4837,35714.0
2023-09-01 12:20:00,136.93,137.22,136.91,137.16,39162.0,133.4544,133.7371,133.4349,133.6786,39162.0
2023-09-01 12:30:00,137.19,137.35,137.19,137.25,19889.0,133.7078,133.8638,133.7078,133.7663,19889.0
2023-09-01 12:40:00,137.27,137.36,137.2,137.35,19416.0,133.7858,133.8735,133.7176,133.8638,19416.0
2023-09-01 12:50:00,137.35,137.39,137.3,137.34,22545.0,133.8638,133.9027,133.815,133.854,22545.0
2023-09-01 13:00:00,137.34,137.35,137.21,137.27,18955.0,133.854,133.8638,133.7273,133.7858,18955.0
2023-09-01 13:10:00,137.26,137.28,137.1,137.1,19545.0,133.776,133.7955,133.6201,133.6201,19545.0
2023-09-01 13:20:00,137.11,137.2,137.04,137.04,21471.0,133.6299,133.7176,133.5616,133.5616,21471.0
2023-09-01 13:30:00,137.03,137.12,136.98,137.0,19832.0,133.5519,133.6396,133.5032,133.5226,19832.0
2023-09-01 13:40:00,137.0,137.17,136.98,137.1,20395.0,133.5226,133.6883,133.5032,133.6201,20395.0
2023-09-01 13:50:00,137.1,137.19,137.02,137.11,45606.0,133.6201,133.7078,133.5421,133.6299,45606.0
2023-09-01 14:00:00,137.11,137.18,137.06,137.16,24076.0,133.6299,133.6981,133.5811,133.6786,24076.0
2023-09-01 14:10:00,137.15,137.26,137.04,137.09,26984.0,133.6688,133.776,133.5616,133.6104,26984.0
2023-09-01 14:20:00,137.11,137.26,137.11,137.26,26225.0,133.6299,133.776,133.6299,133.776,26225.0
2023-09-01 14:30:00,137.25,137.34,137.21,137.33,30172.0,133.7663,133.854,133.7273,133.8443,30172.0
2023-09-01 14:40:00,137.34,137.37,137.19,137.21,23570.0,133.854,133.8833,133.7078,133.7273,23570.0
2023-09-01 14:50:00,137.21,137.33,137.15,137.18,39844.0,133.7273,133.8443,133.6688,133.6981,39844.0
2023-09-01 15:00:00,137.19,137.19,137.02,137.12,42181.0,133.7078,133.7078,133.5421,133.6396,42181.0
2023-09-01 15:10:00,137.1,137.25,137.1,137.2,25670.0,133.6201,133.7663,133.6201,133.7176,25670.0
2023-09-01 15:20:00,137.22,137.49,137.2,137.49,33054.0,133.7371,134.0002,133.7176,134.0002,33054.0
2023-09-01 15:30:00,137.49,137.61,137.49,137.56,58504.0,134.0002,134.1172,134.0002,134.0684,58504.0
2023-09-01 15:40:00,137.55,137.67,137.52,137.58,71279.0,134.0587,134.1756,134.0294,134.0879,71279.0
2023-09-01 15:50:00,137.55,137.6,137.25,137.33,224118.0,134.0587,134.1074,133.7663,133.8443,224118.0
2023-09-05 09:30:00,137.33,138.79,137.21,138.3,144478.0,133.8443,135.2672,133.7273,134.7896,144478.0
2023-09-05 09:40:00,138.3,138.44,137.56,137.56,61919.0,134.7896,134.9261,134.0684,134.0684,61919.0
2023-09-05 09:50:00,137.6,138.27,137.59,138.18,46733.0,134.1074,134.7604,134.0977,134.6727,46733.0
2023-09-05 10:00:00,138.23,138.7,138.23,138.52,57558.0,134.7214,135.1795,134.7214,135.0041,57558.0
2023-09-05 10:10:00,138.55,138.61,138.01,138.13,53577.0,135.0333,135.0918,134.507,134.624,53577.0
2023-09-05 10:20:00,138.13,138.26,137.88,138.05,42315.0,134.624,134.7507,134.3803,134.546,42315.0
2023-09-05 10:30:00,138.05,138.09,137.72,137.72,46538.0,134.546,134.585,134.2244,134.2244,46538.0
2023-09-05 10:40:00,137.69,137.8,137.54,137.71,48214.0,134.1951,134.3023,134.0489,134.2146,48214.0
2023-09-05 10:50:00,137.68,137.81,137.48,137.62,54062.0,134.1854,134.3121,133.9905,134.1269,54062.0
2023-09-05 11:00:00,137.61,137.61,137.2,137.34,44366.0,134.1172,134.1172,133.7176,133.854,44366.0
2023-09-05 11:10:00,137.35,137.45,137.22,137.25,37259.0,133.8638,133.9612,133.7371,133.7663,37259.0
2023-09-05 11:20:00,137.25,137.28,136.96,137.04,39337.0,133.7663,133.7955,133.4837,133.5616,39337.0
2023-09-05 11:30:00,137.03,137.05,136.89,136.95,47309.0,133.5519,133.5714,133.4154,133.4739,47309.0
2023-09-05 11:40:00,136.94,136.96,136.65,136.76,42339.0,133.4642,133.4837,133.1815,133.2887,42339.0
2023-09-05 11:50:00,136.78,137.03,136.75,136.87,40896.0,133.3082,133.5519,133.279,133.3959,40896.0
2023-09-05 12:00:00,136.86,137.14,136.86,137.14,34605.0,133.3862,133.6591,133.3862,133.6591,34605.0
2023-09-05 12:10:00,137.14,137.2,137.03,137.11,33699.0,133.6591,133.7176,133.5519,133.6299,33699.0
2023-09-05 12:20:00,137.11,137.18,136.95,136.95,35986.0,133.6299,133.6981,133.4739,133.4739,35986.0
2023-09-05 12:30:00,136.97,137.0,136.8,136.8,27963.0,133.4934,133.5226,133.3277,133.3277,27963.0
2023-09-05 12:40:00,136.84,136.86,136.73,136.79,21285.0,133.3667,133.3862,133.2595,133.318,21285.0
2023-09-05 12:50:00,136.78,136.81,136.67,136.68,49667.0,133.3082,133.3375,133.201,133.2108,49667.0
2023-09-05 13:00:00,136.68,136.68,136.51,136.61,34644.0,133.2108,133.2108,133.0451,133.1425,34644.0
2023-09-05 13:10:00,136.61,136.73,136.59,136.61,34040.0,133.1425,133.2595,133.1231,133.1425,34040.0
2023-09-05 13:20:00,136.61,136.63,136.5,136.57,34169.0,133.1425,133.162,133.0353,133.1036,34169.0
2023-09-05 13:30:00,136.55,136.75,136.49,136.68,24063.0,133.0841,133.279,133.0256,133.2108,24063.0
2023-09-05 13:40:00,136.67,136.67,136.5,136.59,23973.0,133.201,133.201,133.0353,133.1231,23973.0
2023-09-05 13:50:00,136.58,136.81,136.58,136.8,28373.0,133.1133,133.3375,133.1133,133.3277,28373.0
2023-09-05 14:00:00,136.81,136.84,136.58,136.6,31245.0,133.3375,133.3667,133.1133,133.1328,31245.0
2023-09-05 14:10:00,136.59,136.81,136.58,136.77,27859.0,133.1231,133.3375,133.1133,133.2985,27859.0
2023-09-05 14:20:00,136.77,136.9,136.76,136.87,28133.0,133.2985,133.4252,133.2887,133.3959,28133.0
2023-09-05 14:30:00,136.87,136.97,136.83,136.94,31130.0,133.3959,133.4934,133.357,133.4642,31130.0
2023-09-05 14:40:00,136.94,136.97,136.85,136.92,31831.0,133.4642,133.4934,133.3765,133.4447,31831.0
2023-09-05 14:50:00,136.92,137.14,136.92,137.13,55331.0,133.4447,133.6591,133.4447,133.6493,55331.0
2023-09-05 15:00:00,137.14,137.27,136.97,136.97,48252.0,133.6591,133.7858,133.4934,133.4934,48252.0
2023-09-05 15:10:00,136.99,137.12,136.95,137.03,37645.0,133.5129,133.6396,133.4739,133.5519,37645.0
2023-09-05 15:20:00,137.03,137.08,136.92,137.02,45252.0,133.5519,133.6006,133.4447,133.5421,45252.0
2023-09-05 15:30:00,137.02,137.1,136.91,137.09,64189.0,133.5421,133.6201,133.4349,133.6104,64189.0
2023-09-05 15:40:00,137.09,137.25,137.02,137.11,80925.0,133.6104,133.7663,133.5421,133.6299,80925.0
2023-09-05 15:50:00,137.12,137.12,136.83,136.92,266867.0,133.6396,133.6396,133.357,133.4447,266867.0
2023-09-06 09:30:00,136.79,137.05,136.19,136.56,71528.0,133.318,133.5714,132.7332,133.0938,71528.0
2023-09-06 09:40:00,136.46,136.97,136.35,136.97,48276.0,132.9964,133.4934,132.8891,133.4934,48276.0
2023-09-06 09:50:00,136.95,137.16,136.93,137.12,31664.0,133.4739,133.6786,133.4544,133.6396,31664.0
2023-09-06 10:00:00,137.08,137.56,137.02,137.29,56311.0,133.6006,134.0684,133.5421,133.8053,56311.0
2023-09-06 10:10:00,137.29,137.64,137.27,137.42,36025.0,133.8053,134.1464,133.7858,133.932,36025.0
2023-09-06 10:20:00,137.43,137.75,137.33,137.53,109371.0,133.9417,134.2536,133.8443,134.0392,109371.0
2023-09-06 10:30:00,137.52,137.77,137.51,137.72,28534.0,134.0294,134.2731,134.0197,134.2244,28534.0
2023-09-06 10:40:00,137.76,137.83,137.65,137.7,31197.0,134.2634,134.3316,134.1561,134.2049,31197.0
2023-09-06 10:50:00,137.71,137.74,137.35,137.37,38553.0,134.2146,134.2439,133.8638,133.8833,38553.0
2023-09-06 11:00:00,137.37,137.37,137.17,137.25,35982.0,133.8833,133.8833,133.6883,133.7663,35982.0
2023-09-06 11:10:00,137.26,137.29,136.79,136.87,61503.0,133.776,133.8053,133.318,133.3959,61503.0
2023-09-06 11:20:00,136.87,137.16,136.79,137.09,43702.0,133.3959,133.6786,133.318,133.6104,43702.0
2023-09-06 11:30:00,137.09,137.18,136.95,137.02,37053.0,133.6104,133.6981,133.4739,133.5421,37053.0
2023-09-06 11:40:00,137.02,137.17,136.98,136.98,55246.0,133.5421,133.6883,133.5032,133.5032,55246.0
2023-09-06 11:50:00,136.98,137.3,136.92,137.23,55657.0,133.5032,133.815,133.4447,133.7468,55657.0
2023-09-06 12:00:00,137.25,137.53,137.25,137.34,43381.0,133.7663,134.0392,133.7663,133.854,43381.0
2023-09-06 12:10:00,137.33,137.58,137.3,137.51,39188.0,133.8443,134.0879,133.815,134.0197,39188.0
2023-09-06 12:20:00,137.52,137.73,137.51,137.66,48289.0,134.0294,134.2341,134.0197,134.1659,48289.0
2023-09-06 12:30:00,137.63,137.71,137.39,137.39,37426.0,134.1367,134.2146,133.9027,133.9027,37426.0
2023-09-06 12:40:00,137.36,137.5,137.28,137.4,44070.0,133.8735,134.01,133.7955,133.9125,44070.0
2023-09-06 12:50:00,137.42,137.45,137.2,137.35,29861.0,133.932,133.9612,133.7176,133.8638,29861.0
2023-09-06 13:00:00,137.37,137.41,137.22,137.27,25270.0,133.8833,133.9222,133.7371,133.7858,25270.0
2023-09-06 13:10:00,137.27,138.98,133.52,135.16,1577543.0,133.7858,135.4524,130.131,131.7293,1577543.0
2023-09-06 13:20:00,135.08,135.6,133.63,134.37,938134.0,131.6514,132.1582,130.2382,130.9594,938134.0
2023-09-06 13:30:00,134.39,135.32,134.37,135.1,350575.0,130.9789,131.8853,130.9594,131.6709,350575.0
2023-09-06 13:40:00,135.08,135.49,134.7,135.09,207286.0,131.6514,132.051,131.281,131.6611,207286.0
2023-09-06 13:50:00,135.09,135.35,134.59,134.79,151687.0,131.6611,131.9145,131.1738,131.3687,151687.0
2023-09-06 14:00:00,134.79,135.02,134.61,134.9,116596.0,131.3687,131.5929,131.1933,131.4759,116596.0
2023-09-06 14:10:00,134.89,134.93,134.4,134.75,169355.0,131.4662,131.5052,130.9886,131.3298,169355.0
2023-09-06 14:20:00,134.72,134.84,134.33,134.39,208381.0,131.3005,131.4175,130.9204,130.9789,208381.0
2023-09-06 14:30:00,134.34,134.55,133.87,133.87,227289.0,130.9302,131.1348,130.4721,130.4721,227289.0
2023-09-06 14:40:00,133.87,133.88,132.4,132.71,347358.0,130.4721,130.4818,129.0394,129.3415,347358.0
2023-09-06 14:50:00,132.71,133.36,132.56,132.99,258312.0,129.3415,129.975,129.1953,129.6144,258312.0
2023-09-06 15:00:00,132.97,133.64,132.94,133.47,139895.0,129.5949,130.2479,129.5657,130.0822,139895.0
2023-09-06 15:10:00,133.47,133.58,133.18,133.4,166208.0,130.0822,130.1895,129.7996,130.014,166208.0
2023-09-06 15:20:00,133.39,133.76,133.39,133.55,108766.0,130.0043,130.3649,130.0043,130.1602,108766.0
2023-09-06 15:30:00,133.55,134.1,133.51,134.05,195368.0,130.1602,130.6963,130.1212,130.6475,195368.0
2023-09-06 15:40:00,134.03,134.19,133.92,133.98,308291.0,130.628,130.784,130.5208,130.5793,308291.0
2023-09-06 15:50:00,133.99,134.2,133.7,134.15,587565.0,130.589,130.7937,130.3064,130.745,587565.0
2023-09-07 09:30:00,134.85,136.49,134.5,136.28,293597.0,131.4272,133.0256,131.0861,132.8209,293597.0
2023-09-07 09:40:00,136.31,137.4,135.88,137.31,298953.0,132.8502,133.9125,132.4311,133.8248,298953.0
2023-09-07 09:50:00,137.36,138.24,137.32,137.95,228089.0,133.8735,134.7312,133.8345,134.4485,228089.0
2023-09-07 10:00:00,137.98,139.06,137.98,138.93,250345.0,134.4778,135.5304,134.4778,135.4037,250345.0
2023-09-07 10:10:00,138.93,139.0,138.02,138.14,213770.0,135.4037,135.4719,134.5168,134.6337,213770.0
2023-09-07 10:20:00,138.18,138.63,137.74,138.2,151300.0,134.6727,135.1113,134.2439,134.6922,151300.0
2023-09-07 10:30:00,138.15,139.02,138.15,139.0,157005.0,134.6435,135.4914,134.6435,135.4719,157005.0
2023-09-07 10:40:00,138.97,139.16,138.7,138.81,76945.0,135.4426,135.6278,135.1795,135.2867,76945.0
2023-09-07 10:50:00,138.81,138.96,138.59,138.86,53624.0,135.2867,135.4329,135.0723,135.3354,53624.0
2023-09-07 11:00:00,138.88,139.16,138.81,139.16,91960.0,135.3549,135.6278,135.2867,135.6278,91960.0
2023-09-07 11:10:00,139.13,139.65,138.96,139.63,128915.0,135.5986,136.1054,135.4329,136.0859,128915.0
2023-09-07 11:20:00,139.65,139.96,139.61,139.62,203578.0,136.1054,136.4075,136.0664,136.0761,203578.0
2023-09-07 11:30:00,139.64,139.76,139.47,139.53,94987.0,136.0956,136.2126,135.93,135.9884,94987.0
2023-09-07 11:40:00,139.5,139.59,139.29,139.46,112305.0,135.9592,136.0469,135.7545,135.9202,112305.0
2023-09-07 11:50:00,139.46,139.77,139.38,139.38,117046.0,135.9202,136.2223,135.8422,135.8422,117046.0
2023-09-07 12:00:00,139.35,139.65,139.29,139.6,63362.0,135.813,136.1054,135.7545,136.0567,63362.0
2023-09-07 12:10:00,139.59,139.73,139.5,139.6,66978.0,136.0469,136.1834,135.9592,136.0567,66978.0
2023-09-07 12:20:00,139.61,139.7,139.17,139.28,62600.0,136.0664,136.1541,135.6376,135.7448,62600.0
2023-09-07 12:30:00,139.25,139.51,139.2,139.31,53478.0,135.7155,135.9689,135.6668,135.774,53478.0
2023-09-07 12:40:00,139.31,139.47,139.21,139.3,54566.0,135.774,135.93,135.6765,135.7643,54566.0
2023-09-07 12:50:00,139.3,139.39,139.0,139.04,74701.0,135.7643,135.852,135.4719,135.5109,74701.0
2023-09-07 13:00:00,139.05,139.14,138.91,139.06,56465.0,135.5206,135.6083,135.3842,135.5304,56465.0
2023-09-07 13:10:00,139.07,139.26,138.81,138.81,94852.0,135.5401,135.7253,135.2867,135.2867,94852.0
2023-09-07 13:20:00,138.81,138.85,138.53,138.66,66037.0,135.2867,135.3257,135.0138,135.1405,66037.0
2023-09-07 13:30:00,138.66,138.66,138.35,138.63,59488.0,135.1405,135.1405,134.8384,135.1113,59488.0
2023-09-07 13:40:00,138.6,138.66,138.26,138.3,49051.0,135.082,135.1405,134.7507,134.7896,49051.0
2023-09-07 13:50:00,138.28,138.39,138.15,138.17,39617.0,134.7702,134.8774,134.6435,134.6629,39617.0
2023-09-07 14:00:00,138.16,138.24,137.88,137.91,84446.0,134.6532,134.7312,134.3803,134.4095,84446.0
2023-09-07 14:10:00,137.91,138.02,137.75,138.0,61214.0,134.4095,134.5168,134.2536,134.4973,61214.0
2023-09-07 14:20:00,137.97,137.98,137.63,137.75,50902.0,134.468,134.4778,134.1367,134.2536,50902.0
2023-09-07 14:30:00,137.74,137.8,137.51,137.53,133948.0,134.2439,134.3023,134.0197,134.0392,133948.0
2023-09-07 14:40:00,137.56,137.6,137.37,137.54,43963.0,134.0684,134.1074,133.8833,134.0489,43963.0
2023-09-07 14:50:00,137.56,137.73,137.47,137.53,55255.0,134.0684,134.2341,133.9807,134.0392,55255.0
2023-09-07 15:00:00,137.53,137.55,137.25,137.28,65864.0,134.0392,134.0587,133.7663,133.7955,65864.0
2023-09-07 15:10:00,137.29,137.46,137.2,137.25,83573.0,133.8053,133.971,133.7176,133.7663,83573.0
2023-09-07 15:20:00,137.25,137.36,137.11,137.28,113779.0,133.7663,133.8735,133.6299,133.7955,113779.0
2023-09-07 15:30:00,137.28,137.29,137.04,137.05,128764.0,133.7955,133.8053,133.5616,133.5714,128764.0
2023-09-07 15:40:00,137.05,137.31,137.0,137.15,152530.0,133.5714,133.8248,133.5226,133.6688,152530.0
2023-09-07 15:50:00,137.14,137.36,137.05,137.32,359439.0,133.6591,133.8735,133.5714,133.8345,359439.0
2023-09-08 09:30:00,137.83,137.9,136.77,137.08,77530.0,134.3316,134.3998,133.2985,133.6006,77530.0
2023-09-08 09:40:00,137.08,137.58,137.03,137.52,45580.0,133.6006,134.0879,133.5519,134.0294,45580.0
2023-09-08 09:50:00,137.49,137.97,137.42,137.94,60049.0,134.0002,134.468,133.932,134.4388,60049.0
2023-09-08 10:00:00,137.9,138.29,137.84,138.09,90965.0,134.3998,134.7799,134.3413,134.585,90965.0
2023-09-08 10:10:00,138.11,138.63,138.09,138.63,72949.0,134.6045,135.1113,134.585,135.1113,72949.0
2023-09-08 10:20:00,138.63,139.38,138.6,139.3,162027.0,135.1113,135.8422,135.082,135.7643,162027.0
2023-09-08 10:30:00,139.28,139.28,138.83,139.21,82277.0,135.7448,135.7448,135.3062,135.6765,82277.0
2023-09-08 10:40:00,139.2,139.2,138.97,139.16,54517.0,135.6668,135.6668,135.4426,135.6278,54517.0
2023-09-08 10:50:00,139.15,139.15,138.6,138.67,53325.0,135.6181,135.6181,135.082,135.1503,53325.0
2023-09-08 11:00:00,138.64,138.78,138.49,138.49,38041.0,135.121,135.2575,134.9748,134.9748,38041.0
2023-09-08 11:10:00,138.52,138.61,138.46,138.57,30772.0,135.0041,135.0918,134.9456,135.0528,30772.0
2023-09-08 11:20:00,138.59,138.59,138.48,138.5,26089.0,135.0723,135.0723,134.9651,134.9846,26089.0
2023-09-08 11:30:00,138.49,138.57,138.41,138.51,29305.0,134.9748,135.0528,134.8969,134.9943,29305.0
2023-09-08 11:40:00,138.51,138.56,138.36,138.42,30867.0,134.9943,135.043,134.8481,134.9066,30867.0
2023-09-08 11:50:00,138.41,138.48,138.33,138.38,18884.0,134.8969,134.9651,134.8189,134.8676,18884.0
2023-09-08 12:00:00,138.38,138.63,138.25,138.6,45631.0,134.8676,135.1113,134.7409,135.082,45631.0
2023-09-08 12:10:00,138.6,138.73,138.51,138.53,25746.0,135.082,135.2087,134.9943,135.0138,25746.0
2023-09-08 12:20:00,138.57,138.64,138.45,138.5,25557.0,135.0528,135.121,134.9358,134.9846,25557.0
2023-09-08 12:30:00,138.49,138.49,138.3,138.36,35900.0,134.9748,134.9748,134.7896,134.8481,35900.0
2023-09-08 12:40:00,138.34,138.47,138.13,138.22,30164.0,134.8286,134.9553,134.624,134.7117,30164.0
2023-09-08 12:50:00,138.23,138.3,138.16,138.21,26462.0,134.7214,134.7896,134.6532,134.7019,26462.0
2023-09-08 13:00:00,138.22,138.22,138.05,138.15,26332.0,134.7117,134.7117,134.546,134.6435,26332.0
2023-09-08 13:10:00,138.15,138.26,138.1,138.2,22637.0,134.6435,134.7507,134.5947,134.6922,22637.0
2023-09-08 13:20:00,138.23,138.29,138.12,138.19,26377.0,134.7214,134.7799,134.6142,134.6824,26377.0
2023-09-08 13:30:00,138.19,138.29,138.14,138.17,27913.0,134.6824,134.7799,134.6337,134.6629,27913.0
2023-09-08 13:40:00,138.18,138.26,138.07,138.25,51406.0,134.6727,134.7507,134.5655,134.7409,51406.0
2023-09-08 13:50:00,138.26,138.53,138.26,138.39,48118.0,134.7507,135.0138,134.7507,134.8774,48118.0
2023-09-08 14:00:00,138.38,138.46,138.31,138.36,27357.0,134.8676,134.9456,134.7994,134.8481,27357.0
2023-09-08 14:10:00,138.38,138.41,138.04,138.09,49048.0,134.8676,134.8969,134.5362,134.585,49048.0
2023-09-08 14:20:00,138.09,138.15,138.01,138.04,32189.0,134.585,134.6435,134.507,134.5362,32189.0
2023-09-08 14:30:00,138.04,138.1,137.94,137.98,38260.0,134.5362,134.5947,134.4388,134.4778,38260.0
2023-09-08 14:40:00,137.98,138.01,137.66,137.67,45802.0,134.4778,134.507,134.1659,134.1756,45802.0
2023-09-08 14:50:00,137.68,137.8,137.55,137.72,50316.0,134.1854,134.3023,134.0587,134.2244,50316.0
2023-09-08 15:00:00,137.73,137.87,137.63,137.85,86512.0,134.2341,134.3706,134.1367,134.3511,86512.0
2023-09-08 15:10:00,137.86,138.03,137.86,137.88,69053.0,134.3608,134.5265,134.3608,134.3803,69053.0
2023-09-08 15:20:00,137.89,137.93,137.71,137.79,38013.0,134.3901,134.429,134.2146,134.2926,38013.0
2023-09-08 15:30:00,137.78,137.86,137.6,137.75,52868.0,134.2828,134.3608,134.1074,134.2536,52868.0
2023-09-08 15:40:00,137.75,137.94,137.71,137.94,90071.0,134.2536,134.4388,134.2146,134.4388,90071.0
2023-09-08 15:50:00,137.93,137.93,137.49,137.64,257571.0,134.429,134.429,134.0002,134.1464,257571.0
2023-09-11 09:30:00,138.26,139.28,138.04,138.94,116224.0,134.7507,135.7448,134.5362,135.4134,116224.0
2023-09-11 09:40:00,138.94,139.18,138.76,138.92,65285.0,135.4134,135.6473,135.238,135.3939,65285.0
2023-09-11 09:50:00,138.94,139.59,138.91,139.56,91204.0,135.4134,136.0469,135.3842,136.0177,91204.0
2023-09-11 10:00:00,139.57,140.12,139.55,139.88,240054.0,136.0274,136.5635,136.0079,136.3295,240054.0
2023-09-11 10:10:00,139.9,140.23,139.75,140.11,114684.0,136.349,136.6707,136.2028,136.5537,114684.0
2023-09-11 10:20:00,140.09,140.14,139.52,139.88,71239.0,136.5342,136.5829,135.9787,136.3295,71239.0
2023-09-11 10:30:00,139.84,140.25,139.79,140.12,115220.0,136.2906,136.6902,136.2418,136.5635,115220.0
2023-09-11 10:40:00,140.11,140.49,140.09,140.46,69562.0,136.5537,136.9241,136.5342,136.8948,69562.0
2023-09-11 10:50:00,140.44,140.64,140.05,140.09,74260.0,136.8753,137.0703,136.4952,136.5342,74260.0
2023-09-11 11:00:00,140.09,140.17,139.86,140.0,51535.0,136.5342,136.6122,136.3101,136.4465,51535.0
2023-09-11 11:10:00,140.01,140.04,139.54,139.56,48954.0,136.4562,136.4855,135.9982,136.0177,48954.0
2023-09-11 11:20:00,139.54,139.86,139.52,139.81,45008.0,135.9982,136.3101,135.9787,136.2613,45008.0
2023-09-11 11:30:00,139.82,139.98,139.7,139.92,49080.0,136.2711,136.427,136.1541,136.3685,49080.0
2023-09-11 11:40:00,139.91,139.98,139.75,139.75,36566.0,136.3588,136.427,136.2028,136.2028,36566.0
2023-09-11 11:50:00,139.77,139.95,139.69,139.76,35632.0,136.2223,136.3978,136.1444,136.2126,35632.0
2023-09-11 12:00:00,139.78,139.96,139.59,139.94,41347.0,136.2321,136.4075,136.0469,136.388,41347.0
2023-09-11 12:10:00,139.94,140.15,139.88,139.95,32068.0,136.388,136.5927,136.3295,136.3978,32068.0
2023-09-11 12:20:00,139.95,140.06,139.83,140.05,23098.0,136.3978,136.505,136.2808,136.4952,23098.0
2023-09-11 12:30:00,140.06,140.28,140.05,140.18,62948.0,136.505,136.7194,136.4952,136.6219,62948.0
2023-09-11 12:40:00,140.17,140.39,140.15,140.32,70678.0,136.6122,136.8266,136.5927,136.7584,70678.0
2023-09-11 12:50:00,140.3,140.59,140.29,140.58,54239.0,136.7389,137.0215,136.7291,137.0118,54239.0
2023-09-11 13:00:00,140.59,140.9,140.56,140.72,73604.0,137.0215,137.3237,136.9923,137.1482,73604.0
2023-09-11 13:10:00,140.71,141.27,140.7,141.09,135862.0,137.1385,137.6843,137.1287,137.5088,135862.0
2023-09-11 13:20:00,141.11,141.21,140.97,141.11,68924.0,137.5283,137.6258,137.3919,137.5283,68924.0
2023-09-11 13:30:00,141.12,141.14,140.71,140.79,75013.0,137.5381,137.5576,137.1385,137.2164,75013.0
2023-09-11 13:40:00,140.8,140.89,140.64,140.7,26004.0,137.2262,137.3139,137.0703,137.1287,26004.0
2023-09-11 13:50:00,140.69,140.83,140.62,140.62,28796.0,137.119,137.2554,137.0508,137.0508,28796.0
2023-09-11 14:00:00,140.63,140.7,140.51,140.54,31808.0,137.0605,137.1287,136.9436,136.9728,31808.0
2023-09-11 14:10:00,140.51,140.78,140.51,140.73,32639.0,136.9436,137.2067,136.9436,137.158,32639.0
2023-09-11 14:20:00,140.72,140.8,140.69,140.76,25719.0,137.1482,137.2262,137.119,137.1872,25719.0
2023-09-11 14:30:00,140.77,140.79,140.64,140.64,25325.0,137.197,137.2164,137.0703,137.0703,25325.0
2023-09-11 14:40:00,140.63,140.7,140.59,140.7,36095.0,137.0605,137.1287,137.0215,137.1287,36095.0
2023-09-11 14:50:00,140.72,140.75,140.49,140.5,37572.0,137.1482,137.1775,136.9241,136.9338,37572.0
2023-09-11 15:00:00,140.5,140.6,140.42,140.45,32492.0,136.9338,137.0313,136.8558,136.8851,32492.0
2023-09-11 15:10:00,140.47,140.49,140.26,140.36,50022.0,136.9046,136.9241,136.6999,136.7974,50022.0
2023-09-11 15:20:00,140.34,140.49,140.3,140.3,47303.0,136.7779,136.9241,136.7389,136.7389,47303.0
2023-09-11 15:30:00,140.3,140.37,140.13,140.24,70527.0,136.7389,136.8071,136.5732,136.6804,70527.0
2023-09-11 15:40:00,140.22,140.34,140.1,140.14,108824.0,136.6609,136.7779,136.544,136.5829,108824.0
2023-09-11 15:50:00,140.13,140.29,139.92,140.28,302681.0,136.5732,136.7291,136.3685,136.7194,302681.0
2023-09-12 09:30:00,140.47,140.52,139.66,139.73,87836.0,136.9046,136.9533,136.1151,136.1834,87836.0
2023-09-12 09:40:00,139.68,139.93,138.94,139.16,63555.0,136.1346,136.3783,135.4134,135.6278,63555.0
2023-09-12 09:50:00,139.16,139.61,139.11,139.42,67428.0,135.6278,136.0664,135.5791,135.8812,67428.0
2023-09-12 10:00:00,139.43,139.45,138.87,139.07,74776.0,135.891,135.9105,135.3452,135.5401,74776.0
2023-09-12 10:10:00,139.07,139.31,138.93,139.24,75473.0,135.5401,135.774,135.4037,135.7058,75473.0
2023-09-12 10:20:00,139.26,139.55,139.08,139.5,61789.0,135.7253,136.0079,135.5498,135.9592,61789.0
2023-09-12 10:30:00,139.52,139.7,139.41,139.55,54753.0,135.9787,136.1541,135.8715,136.0079,54753.0
2023-09-12 10:40:00,139.54,139.68,139.52,139.52,40192.0,135.9982,136.1346,135.9787,135.9787,40192.0
2023-09-12 10:50:00,139.53,139.73,139.36,139.36,76322.0,135.9884,136.1834,135.8227,135.8227,76322.0
2023-09-12 11:00:00,139.35,139.38,139.1,139.21,46389.0,135.813,135.8422,135.5693,135.6765,46389.0
2023-09-12 11:10:00,139.2,139.34,139.19,139.28,40379.0,135.6668,135.8032,135.6571,135.7448,40379.0
2023-09-12 11:20:00,139.29,139.63,139.28,139.57,51118.0,135.7545,136.0859,135.7448,136.0274,51118.0
2023-09-12 11:30:00,139.56,139.74,139.5,139.52,57749.0,136.0177,136.1931,135.9592,135.9787,57749.0
2023-09-12 11:40:00,139.52,139.58,139.43,139.53,29293.0,135.9787,136.0372,135.891,135.9884,29293.0
2023-09-12 11:50:00,139.54,139.57,139.43,139.52,34475.0,135.9982,136.0274,135.891,135.9787,34475.0
2023-09-12 12:00:00,139.53,139.61,139.48,139.48,29479.0,135.9884,136.0664,135.9397,135.9397,29479.0
2023-09-12 12:10:00,139.48,139.56,139.45,139.5,27231.0,135.9397,136.0177,135.9105,135.9592,27231.0
2023-09-12 12:20:00,139.51,139.58,139.49,139.51,25989.0,135.9689,136.0372,135.9494,135.9689,25989.0
2023-09-12 12:30:00,139.51,139.54,139.37,139.44,34460.0,135.9689,135.9982,135.8325,135.9007,34460.0
2023-09-12 12:40:00,139.45,139.54,139.45,139.49,25557.0,135.9105,135.9982,135.9105,135.9494,25557.0
2023-09-12 12:50:00,139.5,139.8,139.49,139.78,38810.0,135.9592,136.2516,135.9494,136.2321,38810.0
2023-09-12 13:00:00,139.8,140.46,139.78,140.16,225654.0,136.2516,136.8948,136.2321,136.6024,225654.0
2023-09-12 13:10:00,140.17,140.39,140.15,140.31,94079.0,136.6122,136.8266,136.5927,136.7486,94079.0
2023-09-12 13:20:00,140.32,140.56,140.31,140.55,54242.0,136.7584,136.9923,136.7486,136.9825,54242.0
2023-09-12 13:30:00,140.56,140.6,140.22,140.23,42891.0,136.9923,137.0313,136.6609,136.6707,42891.0
2023-09-12 13:40:00,140.21,140.32,140.16,140.3,38011.0,136.6512,136.7584,136.6024,136.7389,38011.0
2023-09-12 13:50:00,140.3,140.47,140.29,140.47,37852.0,136.7389,136.9046,136.7291,136.9046,37852.0
2023-09-12 14:00:00,140.48,140.48,140.12,140.19,64214.0,136.9143,136.9143,136.5635,136.6317,64214.0
2023-09-12 14:10:00,140.23,140.28,140.09,140.25,26905.0,136.6707,136.7194,136.5342,136.6902,26905.0
2023-09-12 14:20:00,140.27,140.47,140.2,140.45,34537.0,136.7096,136.9046,136.6414,136.8851,34537.0
2023-09-12 14:30:00,140.44,140.61,140.44,140.54,39325.0,136.8753,137.041,136.8753,136.9728,39325.0
2023-09-12 14:40:00,140.55,140.56,140.47,140.55,29832.0,136.9825,136.9923,136.9046,136.9825,29832.0
2023-09-12 14:50:00,140.54,140.54,140.31,140.37,59209.0,136.9728,136.9728,136.7486,136.8071,59209.0
2023-09-12 15:00:00,140.37,140.41,140.16,140.3,57110.0,136.8071,136.8461,136.6024,136.7389,57110.0
2023-09-12 15:10:00,140.3,140.4,140.16,140.21,59078.0,136.7389,136.8363,136.6024,136.6512,59078.0
2023-09-12 15:20:00,140.21,140.22,139.99,140.04,61530.0,136.6512,136.6609,136.4368,136.4855,61530.0
2023-09-12 15:30:00,140.04,140.12,139.99,140.12,114955.0,136.4855,136.5635,136.4368,136.5635,114955.0
2023-09-12 15:40:00,140.1,140.17,140.03,140.14,101530.0,136.544,136.6122,136.4757,136.5829,101530.0
2023-09-12 15:50:00,140.14,140.17,139.95,140.08,441245.0,136.5829,136.6122,136.3978,136.5245,441245.0
2023-09-13 09:30:00,140.44,140.57,139.79,140.16,165567.0,136.8753,137.002,136.2418,136.6024,165567.0
2023-09-13 09:40:00,140.16,140.16,139.87,140.09,92993.0,136.6024,136.6024,136.3198,136.5342,92993.0
2023-09-13 09:50:00,140.11,140.26,139.99,140.15,127407.0,136.5537,136.6999,136.4368,136.5927,127407.0
2023-09-13 10:00:00,140.15,140.87,140.13,140.78,72527.0,136.5927,137.2944,136.5732,137.2067,72527.0
2023-09-13 10:10:00,140.8,140.98,140.64,140.84,114604.0,137.2262,137.4016,137.0703,137.2652,114604.0
2023-09-13 10:20:00,140.82,141.17,140.61,141.03,102431.0,137.2457,137.5868,137.041,137.4504,102431.0
2023-09-13 10:30:00,141.03,141.19,140.94,141.14,45129.0,137.4504,137.6063,137.3626,137.5576,45129.0
2023-09-13 10:40:00,141.14,141.24,141.06,141.13,49544.0,137.5576,137.655,137.4796,137.5478,49544.0
2023-09-13 10:50:00,141.12,141.34,141.04,141.3,65697.0,137.5381,137.7525,137.4601,137.7135,65697.0
2023-09-13 11:00:00,141.31,141.48,141.23,141.25,42526.0,137.7232,137.8889,137.6453,137.6648,42526.0
2023-09-13 11:10:00,141.25,141.45,141.24,141.42,37034.0,137.6648,137.8597,137.655,137.8305,37034.0
2023-09-13 11:20:00,141.41,141.44,141.24,141.35,36903.0,137.8207,137.8499,137.655,137.7622,36903.0
2023-09-13 11:30:00,141.38,141.47,141.33,141.46,41923.0,137.7915,137.8792,137.7427,137.8694,41923.0
2023-09-13 11:40:00,141.45,141.69,141.45,141.59,57525.0,137.8597,138.0936,137.8597,137.9961,57525.0
2023-09-13 11:50:00,141.58,141.64,141.38,141.43,40830.0,137.9864,138.0449,137.7915,137.8402,40830.0
2023-09-13 12:00:00,141.42,141.68,141.36,141.68,31580.0,137.8305,138.0839,137.772,138.0839,31580.0
2023-09-13 12:10:00,141.69,141.99,141.65,141.96,47584.0,138.0936,138.386,138.0546,138.3567,47584.0
2023-09-13 12:20:00,141.97,142.1,141.86,142.09,50342.0,138.3665,138.4932,138.2593,138.4834,50342.0
2023-09-13 12:30:00,142.09,142.14,141.88,141.91,36665.0,138.4834,138.5322,138.2788,138.308,36665.0
2023-09-13 12:40:00,141.9,142.0,141.86,141.92,38714.0,138.2983,138.3957,138.2593,138.3178,38714.0
2023-09-13 12:50:00,141.91,141.91,141.66,141.68,45367.0,138.308,138.308,138.0644,138.0839,45367.0
2023-09-13 13:00:00,141.68,141.8,141.6,141.65,42293.0,138.0839,138.2008,138.0059,138.0546,42293.0
2023-09-13 13:10:00,141.65,141.7,141.52,141.56,70741.0,138.0546,138.1033,137.9279,137.9669,70741.0
2023-09-13 13:20:00,141.56,141.71,141.52,141.53,36751.0,137.9669,138.1131,137.9279,137.9377,36751.0
2023-09-13 13:30:00,141.54,141.58,141.28,141.31,55425.0,137.9474,137.9864,137.694,137.7232,55425.0
2023-09-13 13:40:00,141.31,141.62,141.3,141.59,36300.0,137.7232,138.0254,137.7135,137.9961,36300.0
2023-09-13 13:50:00,141.57,141.78,141.57,141.72,37618.0,137.9766,138.1813,137.9766,138.1228,37618.0
2023-09-13 14:00:00,141.73,141.91,141.7,141.86,37974.0,138.1326,138.308,138.1033,138.2593,37974.0
2023-09-13 14:10:00,141.87,141.9,141.74,141.79,41426.0,138.269,138.2983,138.1423,138.1911,41426.0
2023-09-13 14:20:00,141.8,142.0,141.77,141.94,52585.0,138.2008,138.3957,138.1716,138.3373,52585.0
2023-09-13 14:30:00,141.94,141.95,141.83,141.85,39417.0,138.3373,138.347,138.23,138.2495,39417.0
2023-09-13 14:40:00,141.86,141.89,141.69,141.71,55152.0,138.2593,138.2885,138.0936,138.1131,55152.0
2023-09-13 14:50:00,141.72,141.76,141.51,141.61,60816.0,138.1228,138.1618,137.9182,138.0156,60816.0
2023-09-13 15:00:00,141.61,141.66,141.46,141.5,56390.0,138.0156,138.0644,137.8694,137.9084,56390.0
2023-09-13 15:10:00,141.5,141.69,141.47,141.69,56435.0,137.9084,138.0936,137.8792,138.0936,56435.0
2023-09-13 15:20:00,141.68,141.69,141.54,141.59,69309.0,138.0839,138.0936,137.9474,137.9961,69309.0
2023-09-13 15:30:00,141.6,141.63,141.48,141.6,81710.0,138.0059,138.0351,137.8889,138.0059,81710.0
2023-09-13 15:40:00,141.6,141.62,141.32,141.41,123699.0,138.0059,138.0254,137.733,137.8207,123699.0
2023-09-13 15:50:00,141.42,141.57,141.23,141.51,419283.0,137.8305,137.9766,137.6453,137.9182,419283.0
2023-09-14 09:30:00,141.91,141.95,141.17,141.5,131004.0,138.308,138.347,137.5868,137.9084,131004.0
2023-09-14 09:40:00,141.52,141.58,141.21,141.58,62970.0,137.9279,137.9864,137.6258,137.9864,62970.0
2023-09-14 09:50:00,141.6,141.99,141.6,141.97,85825.0,138.0059,138.386,138.0059,138.3665,85825.0
2023-09-14 10:00:00,141.97,142.49,141.94,142.34,93701.0,138.3665,138.8733,138.3373,138.7271,93701.0
2023-09-14 10:10:00,142.34,142.36,141.9,142.16,89250.0,138.7271,138.7466,138.2983,138.5517,89250.0
2023-09-14 10:20:00,142.14,142.28,141.85,141.92,71221.0,138.5322,138.6686,138.2495,138.3178,71221.0
2023-09-14 10:30:00,141.92,142.61,141.82,142.51,90710.0,138.3178,138.9903,138.2203,138.8928,90710.0
2023-09-14 10:40:00,142.5,143.08,142.46,143.06,183289.0,138.883,139.4483,138.8441,139.4288,183289.0
2023-09-14 10:50:00,143.07,143.14,142.74,143.04,249154.0,139.4386,139.5068,139.117,139.4093,249154.0
2023-09-14 11:00:00,143.09,143.48,143.04,143.34,77223.0,139.4581,139.8382,139.4093,139.7017,77223.0
2023-09-14 11:10:00,143.29,143.77,143.22,143.74,134449.0,139.653,140.1208,139.5848,140.0916,134449.0
2023-09-14 11:20:00,143.72,143.83,143.52,143.67,47226.0,140.0721,140.1793,139.8772,140.0233,47226.0
2023-09-14 11:30:00,143.69,143.82,143.48,143.6,84740.0,140.0428,140.1695,139.8382,139.9551,84740.0
2023-09-14 11:40:00,143.61,143.67,143.45,143.53,206771.0,139.9649,140.0233,139.8089,139.8869,206771.0
2023-09-14 11:50:00,143.51,143.8,143.47,143.74,174949.0,139.8674,140.15,139.8284,140.0916,174949.0
2023-09-14 12:00:00,143.77,143.87,143.49,143.69,56853.0,140.1208,140.2183,139.8479,140.0428,56853.0
2023-09-14 12:10:00,143.69,144.13,143.69,143.95,96448.0,140.0428,140.4717,140.0428,140.2962,96448.0
2023-09-14 12:20:00,143.93,144.04,143.69,143.89,86184.0,140.2767,140.384,140.0428,140.2378,86184.0
2023-09-14 12:30:00,143.9,144.12,143.74,144.08,172512.0,140.2475,140.4619,140.0916,140.4229,172512.0
2023-09-14 12:40:00,144.05,144.05,143.49,143.5,54184.0,140.3937,140.3937,139.8479,139.8577,54184.0
2023-09-14 12:50:00,143.48,144.0,143.48,143.95,128770.0,139.8382,140.345,139.8382,140.2962,128770.0
2023-09-14 13:00:00,143.94,143.98,143.48,143.59,58886.0,140.2865,140.3255,139.8382,139.9454,58886.0
2023-09-14 13:10:00,143.58,143.58,143.31,143.35,69417.0,139.9356,139.9356,139.6725,139.7115,69417.0
2023-09-14 13:20:00,143.36,143.6,143.24,143.56,55277.0,139.7212,139.9551,139.6043,139.9161,55277.0
2023-09-14 13:30:00,143.58,143.66,143.49,143.53,36214.0,139.9356,140.0136,139.8479,139.8869,36214.0
2023-09-14 13:40:00,143.53,143.58,143.46,143.56,42476.0,139.8869,139.9356,139.8187,139.9161,42476.0
2023-09-14 13:50:00,143.55,143.76,143.54,143.57,113982.0,139.9064,140.1111,139.8966,139.9259,113982.0
2023-09-14 14:00:00,143.58,143.7,143.37,143.39,35277.0,139.9356,140.0526,139.731,139.7505,35277.0
2023-09-14 14:10:00,143.39,143.41,142.96,143.09,91863.0,139.7505,139.7699,139.3314,139.4581,91863.0
2023-09-14 14:20:00,143.09,143.15,143.03,143.11,43151.0,139.4581,139.5165,139.3996,139.4776,43151.0
2023-09-14 14:30:00,143.1,143.25,142.97,143.15,46636.0,139.4678,139.614,139.3411,139.5165,46636.0
2023-09-14 14:40:00,143.14,143.26,143.1,143.22,45298.0,139.5068,139.6238,139.4678,139.5848,45298.0
2023-09-14 14:50:00,143.22,143.33,143.15,143.31,49114.0,139.5848,139.692,139.5165,139.6725,49114.0
2023-09-14 15:00:00,143.31,143.55,143.31,143.46,83926.0,139.6725,139.9064,139.6725,139.8187,83926.0
2023-09-14 15:10:00,143.49,143.67,143.33,143.34,142368.0,139.8479,140.0233,139.692,139.7017,142368.0
2023-09-14 15:20:00,143.32,143.42,143.11,143.42,105056.0,139.6822,139.7797,139.4776,139.7797,105056.0
2023-09-14 15:30:00,143.41,143.41,143.1,143.29,184625.0,139.7699,139.7699,139.4678,139.653,184625.0
2023-09-14 15:40:00,143.29,143.38,143.22,143.25,129013.0,139.653,139.7407,139.5848,139.614,129013.0
2023-09-14 15:50:00,143.26,143.44,143.03,143.12,367839.0,139.6238,139.7992,139.3996,139.4873,367839.0
2023-09-15 09:30:00,143.9,144.49,143.7,144.22,1405469.0,140.2475,140.8225,140.0526,140.5594,1405469.0
2023-09-15 09:40:00,144.24,144.33,143.99,144.17,83405.0,140.5789,140.6666,140.3352,140.5107,83405.0
2023-09-15 09:50:00,144.17,144.79,144.14,144.62,174377.0,140.5107,141.1149,140.4814,140.9492,174377.0
2023-09-15 10:00:00,144.63,144.93,144.47,144.58,138363.0,140.959,141.2514,140.803,140.9102,138363.0
2023-09-15 10:10:00,144.57,144.69,144.3,144.33,99497.0,140.9005,141.0175,140.6374,140.6666,99497.0
2023-09-15 10:20:00,144.32,144.44,144.16,144.25,76872.0,140.6568,140.7738,140.5009,140.5886,76872.0
2023-09-15 10:30:00,144.24,144.3,143.98,143.98,154910.0,140.5789,140.6374,140.3255,140.3255,154910.0
2023-09-15 10:40:00,143.99,144.18,143.94,144.01,86548.0,140.3352,140.5204,140.2865,140.3547,86548.0
2023-09-15 10:50:00,144.01,144.02,143.32,143.34,100151.0,140.3547,140.3645,139.6822,139.7017,100151.0
2023-09-15 11:00:00,143.34,143.37,142.56,142.6,96918.0,139.7017,139.731,138.9415,138.9805,96918.0
2023-09-15 11:10:00,142.58,142.71,142.29,142.58,88688.0,138.961,139.0877,138.6784,138.961,88688.0
2023-09-15 11:20:00,142.55,142.63,142.43,142.5,65230.0,138.9318,139.0097,138.8148,138.883,65230.0
2023-09-15 11:30:00,142.5,142.61,142.36,142.45,49508.0,138.883,138.9903,138.7466,138.8343,49508.0
2023-09-15 11:40:00,142.47,142.99,142.47,142.94,76464.0,138.8538,139.3606,138.8538,139.3119,76464.0
2023-09-15 11:50:00,142.96,142.97,142.64,142.76,47443.0,139.3314,139.3411,139.0195,139.1364,47443.0
2023-09-15 12:00:00,142.75,142.89,142.53,142.68,43630.0,139.1267,139.2631,138.9123,139.0585,43630.0
2023-09-15 12:10:00,142.66,142.74,142.47,142.65,45580.0,139.039,139.117,138.8538,139.0292,45580.0
2023-09-15 12:20:00,142.65,142.7,142.52,142.56,39879.0,139.0292,139.078,138.9025,138.9415,39879.0
2023-09-15 12:30:00,142.58,142.62,142.39,142.43,42143.0,138.961,139.0,138.7758,138.8148,42143.0
2023-09-15 12:40:00,142.41,142.51,142.32,142.39,46849.0,138.7953,138.8928,138.7076,138.7758,46849.0
2023-09-15 12:50:00,142.39,142.57,142.38,142.47,47205.0,138.7758,138.9513,138.7661,138.8538,47205.0
2023-09-15 13:00:00,142.53,142.56,142.25,142.3,41252.0,138.9123,138.9415,138.6394,138.6881,41252.0
2023-09-15 13:10:00,142.32,142.36,142.1,142.12,117609.0,138.7076,138.7466,138.4932,138.5127,117609.0
2023-09-15 13:20:00,142.1,142.12,141.93,141.94,71445.0,138.4932,138.5127,138.3275,138.3373,71445.0
2023-09-15 13:30:00,141.94,141.96,141.63,141.74,67837.0,138.3373,138.3567,138.0351,138.1423,67837.0
2023-09-15 13:40:00,141.75,142.02,141.69,142.02,57919.0,138.1521,138.4152,138.0936,138.4152,57919.0
2023-09-15 13:50:00,142.03,142.14,141.96,142.0,46958.0,138.425,138.5322,138.3567,138.3957,46958.0
2023-09-15 14:00:00,141.99,142.11,141.78,141.78,60694.0,138.386,138.5029,138.1813,138.1813,60694.0
2023-09-15 14:10:00,141.78,141.9,141.75,141.87,50413.0,138.1813,138.2983,138.1521,138.269,50413.0
2023-09-15 14:20:00,141.89,141.99,141.79,141.79,54938.0,138.2885,138.386,138.1911,138.1911,54938.0
2023-09-15 14:30:00,141.8,141.95,141.69,141.94,49153.0,138.2008,138.347,138.0936,138.3373,49153.0
2023-09-15 14:40:00,141.94,141.95,141.76,141.84,53300.0,138.3373,138.347,138.1618,138.2398,53300.0
2023-09-15 14:50:00,141.84,141.92,141.74,141.88,66011.0,138.2398,138.3178,138.1423,138.2788,66011.0
2023-09-15 15:00:00,141.88,142.04,141.77,141.77,73739.0,138.2788,138.4347,138.1716,138.1716,73739.0
2023-09-15 15:10:00,141.78,141.85,141.68,141.85,72533.0,138.1813,138.2495,138.0839,138.2495,72533.0
2023-09-15 15:20:00,141.86,141.88,141.66,141.67,70465.0,138.2593,138.2788,138.0644,138.0741,70465.0
2023-09-15 15:30:00,141.67,141.81,141.63,141.65,114505.0,138.0741,138.2106,138.0351,138.0546,114505.0
2023-09-15 15:40:00,141.64,141.94,141.64,141.92,139773.0,138.0449,138.3373,138.0449,138.3178,139773.0
2023-09-15 15:50:00,141.93,142.06,141.45,141.91,518268.0,138.3275,138.4542,137.8597,138.308,518268.0
2023-09-18 09:30:00,143.24,143.49,142.25,142.65,72790.0,139.6043,139.8479,138.6394,139.0292,72790.0
2023-09-18 09:40:00,142.64,142.65,141.82,141.89,57216.0,139.0195,139.0292,138.2203,138.2885,57216.0
2023-09-18 09:50:00,141.86,142.0,141.7,141.92,45374.0,138.2593,138.3957,138.1033,138.3178,45374.0
2023-09-18 10:00:00,141.87,142.0,141.63,141.97,67527.0,138.269,138.3957,138.0351,138.3665,67527.0
2023-09-18 10:10:00,141.96,142.35,141.95,142.24,68233.0,138.3567,138.7368,138.347,138.6296,68233.0
2023-09-18 10:20:00,142.24,142.34,142.12,142.19,55726.0,138.6296,138.7271,138.5127,138.5809,55726.0
2023-09-18 10:30:00,142.19,142.38,141.97,141.99,43194.0,138.5809,138.7661,138.3665,138.386,43194.0
2023-09-18 10:40:00,141.99,142.06,141.65,142.02,42328.0,138.386,138.4542,138.0546,138.4152,42328.0
2023-09-18 10:50:00,142.03,142.15,141.95,142.02,57223.0,138.425,138.5419,138.347,138.4152,57223.0
2023-09-18 11:00:00,142.03,142.09,141.95,141.96,43118.0,138.425,138.4834,138.347,138.3567,43118.0
2023-09-18 11:10:00,141.97,142.18,141.94,142.04,45954.0,138.3665,138.5712,138.3373,138.4347,45954.0
2023-09-18 11:20:00,142.04,142.12,141.98,142.03,25970.0,138.4347,138.5127,138.3762,138.425,25970.0
2023-09-18 11:30:00,142.03,142.11,141.68,141.68,50987.0,138.425,138.5029,138.0839,138.0839,50987.0
2023-09-18 11:40:00,141.69,141.74,141.56,141.61,26026.0,138.0936,138.1423,137.9669,138.0156,26026.0
2023-09-18 11:50:00,141.61,141.68,141.35,141.47,28235.0,138.0156,138.0839,137.7622,137.8792,28235.0
2023-09-18 12:00:00,141.48,141.58,141.4,141.4,26741.0,137.8889,137.9864,137.811,137.811,26741.0
2023-09-18 12:10:00,141.41,141.52,141.39,141.45,23875.0,137.8207,137.9279,137.8012,137.8597,23875.0
2023-09-18 12:20:00,141.45,141.63,141.45,141.56,25811.0,137.8597,138.0351,137.8597,137.9669,25811.0
2023-09-18 12:30:00,141.54,141.6,141.27,141.33,30570.0,137.9474,138.0059,137.6843,137.7427,30570.0
2023-09-18 12:40:00,141.33,141.35,141.1,141.18,26636.0,137.7427,137.7622,137.5186,137.5965,26636.0
2023-09-18 12:50:00,141.18,141.22,141.07,141.07,26743.0,137.5965,137.6355,137.4893,137.4893,26743.0
2023-09-18 13:00:00,141.06,141.15,140.9,140.93,38277.0,137.4796,137.5673,137.3237,137.3529,38277.0
2023-09-18 13:10:00,140.93,141.02,140.8,140.81,28815.0,137.3529,137.4406,137.2262,137.2359,28815.0
2023-09-18 13:20:00,140.81,141.07,140.81,140.99,22008.0,137.2359,137.4893,137.2359,137.4114,22008.0
2023-09-18 13:30:00,141.0,141.05,140.95,140.96,24303.0,137.4211,137.4698,137.3724,137.3821,24303.0
2023-09-18 13:40:00,140.96,141.09,140.92,141.04,21547.0,137.3821,137.5088,137.3431,137.4601,21547.0
2023-09-18 13:50:00,141.04,141.13,140.98,141.06,26837.0,137.4601,137.5478,137.4016,137.4796,26837.0
2023-09-18 14:00:00,141.07,141.23,141.07,141.22,25956.0,137.4893,137.6453,137.4893,137.6355,25956.0
2023-09-18 14:10:00,141.21,141.22,141.05,141.13,26043.0,137.6258,137.6355,137.4698,137.5478,26043.0
2023-09-18 14:20:00,141.12,141.21,140.98,141.1,29809.0,137.5381,137.6258,137.4016,137.5186,29809.0
2023-09-18 14:30:00,141.09,141.25,141.0,141.21,29601.0,137.5088,137.6648,137.4211,137.6258,29601.0
2023-09-18 14:40:00,141.23,141.52,141.2,141.32,46920.0,137.6453,137.9279,137.616,137.733,46920.0
2023-09-18 14:50:00,141.3,141.3,141.01,141.2,31098.0,137.7135,137.7135,137.4309,137.616,31098.0
2023-09-18 15:00:00,141.18,141.18,141.03,141.05,29982.0,137.5965,137.5965,137.4504,137.4698,29982.0
2023-09-18 15:10:00,141.05,141.07,140.91,141.05,36314.0,137.4698,137.4893,137.3334,137.4698,36314.0
2023-09-18 15:20:00,141.05,141.07,140.84,140.96,35697.0,137.4698,137.4893,137.2652,137.3821,35697.0
2023-09-18 15:30:00,140.97,141.1,140.91,141.05,40918.0,137.3919,137.5186,137.3334,137.4698,40918.0
2023-09-18 15:40:00,141.07,141.17,140.93,141.07,101402.0,137.4893,137.5868,137.3529,137.4893,101402.0
2023-09-18 15:50:00,141.1,141.12,140.63,140.83,310220.0,137.5186,137.5381,137.0605,137.2554,310220.0
2023-09-19 09:30:00,141.0,141.18,140.33,140.35,109381.0,137.4211,137.5965,136.7681,136.7876,109381.0
2023-09-19 09:40:00,140.36,140.5,140.2,140.34,39959.0,136.7974,136.9338,136.6414,136.7779,39959.0
2023-09-19 09:50:00,140.33,141.0,140.32,140.97,66337.0,136.7681,137.4211,136.7584,137.3919,66337.0
2023-09-19 10:00:00,140.97,141.21,140.57,140.6,91552.0,137.3919,137.6258,137.002,137.0313,91552.0
2023-09-19 10:10:00,140.59,140.72,140.4,140.7,54912.0,137.0215,137.1482,136.8363,137.1287,54912.0
2023-09-19 10:20:00,140.71,140.87,140.64,140.74,57091.0,137.1385,137.2944,137.0703,137.1677,57091.0
2023-09-19 10:30:00,140.73,141.0,140.69,140.79,42859.0,137.158,137.4211,137.119,137.2164,42859.0
2023-09-19 10:40:00,140.81,140.83,140.53,140.66,44386.0,137.2359,137.2554,136.963,137.0897,44386.0
2023-09-19 10:50:00,140.64,141.14,140.64,141.13,119477.0,137.0703,137.5576,137.0703,137.5478,119477.0
2023-09-19 11:00:00,141.12,141.19,140.84,140.9,54143.0,137.5381,137.6063,137.2652,137.3237,54143.0
2023-09-19 11:10:00,140.91,141.12,140.86,140.96,53936.0,137.3334,137.5381,137.2847,137.3821,53936.0
2023-09-19 11:20:00,140.97,141.2,140.81,141.16,35928.0,137.3919,137.616,137.2359,137.5771,35928.0
2023-09-19 11:30:00,141.17,141.21,141.05,141.21,31048.0,137.5868,137.6258,137.4698,137.6258,31048.0
2023-09-19 11:40:00,141.21,141.22,140.94,141.19,45624.0,137.6258,137.6355,137.3626,137.6063,45624.0
2023-09-19 11:50:00,141.19,141.19,141.0,141.09,24100.0,137.6063,137.6063,137.4211,137.5088,24100.0
2023-09-19 12:00:00,141.09,141.16,141.04,141.1,28784.0,137.5088,137.5771,137.4601,137.5186,28784.0
2023-09-19 12:10:00,141.1,141.24,141.01,141.22,28277.0,137.5186,137.655,137.4309,137.6355,28277.0
2023-09-19 12:20:00,141.22,141.34,141.17,141.29,25757.0,137.6355,137.7525,137.5868,137.7038,25757.0
2023-09-19 12:30:00,141.28,141.43,141.28,141.35,25119.0,137.694,137.8402,137.694,137.7622,25119.0
2023-09-19 12:40:00,141.34,141.41,141.28,141.41,30960.0,137.7525,137.8207,137.694,137.8207,30960.0
2023-09-19 12:50:00,141.42,141.48,141.27,141.48,31023.0,137.8305,137.8889,137.6843,137.8889,31023.0
2023-09-19 13:00:00,141.49,141.92,141.46,141.91,49429.0,137.8987,138.3178,137.8694,138.308,49429.0
2023-09-19 13:10:00,141.91,141.96,141.81,141.81,34733.0,138.308,138.3567,138.2106,138.2106,34733.0
2023-09-19 13:20:00,141.81,141.83,141.72,141.79,22389.0,138.2106,138.23,138.1228,138.1911,22389.0
2023-09-19 13:30:00,141.81,141.98,141.8,141.96,22352.0,138.2106,138.3762,138.2008,138.3567,22352.0
2023-09-19 13:40:00,141.96,142.2,141.9,142.19,29067.0,138.3567,138.5907,138.2983,138.5809,29067.0
2023-09-19 13:50:00,142.16,142.36,142.02,142.11,35989.0,138.5517,138.7466,138.4152,138.5029,35989.0
2023-09-19 14:00:00,142.13,142.27,142.05,142.15,32713.0,138.5224,138.6589,138.4445,138.5419,32713.0
2023-09-19 14:10:00,142.16,142.27,142.1,142.2,34782.0,138.5517,138.6589,138.4932,138.5907,34782.0
2023-09-19 14:20:00,142.22,142.31,142.14,142.16,47720.0,138.6101,138.6979,138.5322,138.5517,47720.0
2023-09-19 14:30:00,142.19,142.43,142.13,142.32,51677.0,138.5809,138.8148,138.5224,138.7076,51677.0
2023-09-19 14:40:00,142.3,142.34,142.22,142.26,32374.0,138.6881,138.7271,138.6101,138.6491,32374.0
2023-09-19 14:50:00,142.27,142.27,142.01,142.01,44887.0,138.6589,138.6589,138.4055,138.4055,44887.0
2023-09-19 15:00:00,142.0,142.0,141.88,141.97,47340.0,138.3957,138.3957,138.2788,138.3665,47340.0
2023-09-19 15:10:00,141.96,142.13,141.92,142.03,68026.0,138.3567,138.5224,138.3178,138.425,68026.0
2023-09-19 15:20:00,142.02,142.09,141.99,142.03,54929.0,138.4152,138.4834,138.386,138.425,54929.0
2023-09-19 15:30:00,142.03,142.13,141.93,142.12,88544.0,138.425,138.5224,138.3275,138.5127,88544.0
2023-09-19 15:40:00,142.12,142.42,142.1,142.33,107519.0,138.5127,138.8051,138.4932,138.7174,107519.0
2023-09-19 15:50:00,142.34,142.5,142.06,142.47,375944.0,138.7271,138.883,138.4542,138.8538,375944.0
2023-09-20 09:30:00,142.99,142.99,142.41,142.97,65201.0,139.3606,139.3606,138.7953,139.3411,65201.0
2023-09-20 09:40:00,142.97,143.05,142.31,142.55,37201.0,139.3411,139.4191,138.6979,138.9318,37201.0
2023-09-20 09:50:00,142.54,142.72,142.47,142.53,18967.0,138.922,139.0975,138.8538,138.9123,18967.0
2023-09-20 10:00:00,142.53,142.54,142.31,142.49,35998.0,138.9123,138.922,138.6979,138.8733,35998.0
2023-09-20 10:10:00,142.51,142.66,142.28,142.31,45819.0,138.8928,139.039,138.6686,138.6979,45819.0
2023-09-20 10:20:00,142.37,142.53,142.32,142.35,37253.0,138.7563,138.9123,138.7076,138.7368,37253.0
2023-09-20 10:30:00,142.35,142.38,142.04,142.22,130954.0,138.7368,138.7661,138.4347,138.6101,130954.0
2023-09-20 10:40:00,142.25,142.46,141.93,141.93,63928.0,138.6394,138.8441,138.3275,138.3275,63928.0
2023-09-20 10:50:00,141.96,142.03,141.77,141.8,36714.0,138.3567,138.425,138.1716,138.2008,36714.0
2023-09-20 11:00:00,141.82,141.83,141.42,141.53,71706.0,138.2203,138.23,137.8305,137.9377,71706.0
2023-09-20 11:10:00,141.5,141.94,141.49,141.82,82360.0,137.9084,138.3373,137.8987,138.2203,82360.0
2023-09-20 11:20:00,141.84,141.88,141.66,141.69,28977.0,138.2398,138.2788,138.0644,138.0936,28977.0
2023-09-20 11:30:00,141.68,141.92,141.64,141.92,37301.0,138.0839,138.3178,138.0449,138.3178,37301.0
2023-09-20 11:40:00,141.93,142.0,141.89,141.98,24795.0,138.3275,138.3957,138.2885,138.3762,24795.0
2023-09-20 11:50:00,141.96,142.12,141.96,142.02,29917.0,138.3567,138.5127,138.3567,138.4152,29917.0
2023-09-20 12:00:00,142.03,142.52,141.88,142.45,44809.0,138.425,138.9025,138.2788,138.8343,44809.0
2023-09-20 12:10:00,142.44,142.9,142.43,142.72,49845.0,138.8246,139.2729,138.8148,139.0975,49845.0
2023-09-20 12:20:00,142.7,142.76,142.6,142.6,21917.0,139.078,139.1364,138.9805,138.9805,21917.0
2023-09-20 12:30:00,142.61,142.68,142.47,142.64,36287.0,138.9903,139.0585,138.8538,139.0195,36287.0
2023-09-20 12:40:00,142.61,142.8,142.61,142.74,25057.0,138.9903,139.1754,138.9903,139.117,25057.0
2023-09-20 12:50:00,142.75,142.85,142.72,142.81,15491.0,139.1267,139.2242,139.0975,139.1852,15491.0
2023-09-20 13:00:00,142.83,142.84,142.69,142.82,18813.0,139.2047,139.2144,139.0682,139.1949,18813.0
2023-09-20 13:10:00,142.86,142.87,142.76,142.82,15523.0,139.2339,139.2437,139.1364,139.1949,15523.0
2023-09-20 13:20:00,142.82,142.91,142.7,142.82,24446.0,139.1949,139.2826,139.078,139.1949,24446.0
2023-09-20 13:30:00,142.82,142.82,142.51,142.53,19507.0,139.1949,139.1949,138.8928,138.9123,19507.0
2023-09-20 13:40:00,142.51,142.53,142.38,142.44,12398.0,138.8928,138.9123,138.7661,138.8246,12398.0
2023-09-20 13:50:00,142.44,142.56,142.43,142.44,12414.0,138.8246,138.9415,138.8148,138.8246,12414.0
2023-09-20 14:00:00,142.44,142.44,141.84,142.07,27262.0,138.8246,138.8246,138.2398,138.464,27262.0
2023-09-20 14:10:00,142.08,142.1,141.8,142.04,20747.0,138.4737,138.4932,138.2008,138.4347,20747.0
2023-09-20 14:20:00,142.03,142.17,141.96,142.11,14877.0,138.425,138.5614,138.3567,138.5029,14877.0
2023-09-20 14:30:00,142.11,142.32,142.04,142.11,26382.0,138.5029,138.7076,138.4347,138.5029,26382.0
2023-09-20 14:40:00,142.08,142.17,141.95,141.97,36379.0,138.4737,138.5614,138.347,138.3665,36379.0
2023-09-20 14:50:00,141.96,142.03,141.82,141.91,27327.0,138.3567,138.425,138.2203,138.308,27327.0
2023-09-20 15:00:00,141.9,142.03,141.83,141.97,24447.0,138.2983,138.425,138.23,138.3665,24447.0
2023-09-20 15:10:00,141.96,142.01,141.62,141.76,29427.0,138.3567,138.4055,138.0254,138.1618,29427.0
2023-09-20 15:20:00,141.8,141.95,141.73,141.88,30509.0,138.2008,138.347,138.1326,138.2788,30509.0
2023-09-20 15:30:00,141.89,142.1,141.72,142.03,81394.0,138.2885,138.4932,138.1228,138.425,81394.0
2023-09-20 15:40:00,142.03,142.37,141.99,142.26,99545.0,138.425,138.7563,138.386,138.6491,99545.0
2023-09-20 15:50:00,142.23,142.29,141.99,142.07,256725.0,138.6199,138.6784,138.386,138.464,256725.0
2023-09-21 09:30:00,141.93,142.14,141.58,141.71,81355.0,138.3275,138.5322,137.9864,138.1131,81355.0
2023-09-21 09:40:00,141.71,142.29,141.63,142.27,45441.0,138.1131,138.6784,138.0351,138.6589,45441.0
2023-09-21 09:50:00,142.34,142.85,142.3,142.59,104456.0,138.7271,139.2242,138.6881,138.9708,104456.0
2023-09-21 10:00:00,142.59,143.07,142.58,142.94,94199.0,138.9708,139.4386,138.961,139.3119,94199.0
2023-09-21 10:10:00,142.93,142.93,142.42,142.43,56929.0,139.3021,139.3021,138.8051,138.8148,56929.0
2023-09-21 10:20:00,142.35,142.37,142.13,142.13,53278.0,138.7368,138.7563,138.5224,138.5224,53278.0
2023-09-21 10:30:00,142.13,142.19,141.83,141.84,34536.0,138.5224,138.5809,138.23,138.2398,34536.0
2023-09-21 10:40:00,141.82,141.82,141.54,141.62,49888.0,138.2203,138.2203,137.9474,138.0254,49888.0
2023-09-21 10:50:00,141.62,141.7,141.28,141.38,56708.0,138.0254,138.1033,137.694,137.7915,56708.0
2023-09-21 11:00:00,141.38,141.6,141.31,141.36,39347.0,137.7915,138.0059,137.7232,137.772,39347.0
2023-09-21 11:10:00,141.36,141.53,141.28,141.46,35292.0,137.772,137.9377,137.694,137.8694,35292.0
2023-09-21 11:20:00,141.46,141.49,141.26,141.26,38921.0,137.8694,137.8987,137.6745,137.6745,38921.0
2023-09-21 11:30:00,141.27,141.35,140.8,140.81,43071.0,137.6843,137.7622,137.2262,137.2359,43071.0
2023-09-21 11:40:00,140.79,141.06,140.7,141.03,35677.0,137.2164,137.4796,137.1287,137.4504,35677.0
2023-09-21 11:50:00,141.05,141.08,140.87,140.92,39167.0,137.4698,137.4991,137.2944,137.3431,39167.0
2023-09-21 12:00:00,140.92,141.01,140.85,140.88,33368.0,137.3431,137.4309,137.2749,137.3042,33368.0
2023-09-21 12:10:00,140.88,141.12,140.83,140.92,42754.0,137.3042,137.5381,137.2554,137.3431,42754.0
2023-09-21 12:20:00,140.93,140.98,140.78,140.81,44715.0,137.3529,137.4016,137.2067,137.2359,44715.0
2023-09-21 12:30:00,140.8,140.84,140.64,140.66,28788.0,137.2262,137.2652,137.0703,137.0897,28788.0
2023-09-21 12:40:00,140.65,140.67,140.46,140.62,26299.0,137.08,137.0995,136.8948,137.0508,26299.0
2023-09-21 12:50:00,140.6,140.72,140.56,140.63,51774.0,137.0313,137.1482,136.9923,137.0605,51774.0
2023-09-21 13:00:00,140.63,140.9,140.62,140.7,60807.0,137.0605,137.3237,137.0508,137.1287,60807.0
2023-09-21 13:10:00,140.7,140.76,140.45,140.72,56069.0,137.1287,137.1872,136.8851,137.1482,56069.0
2023-09-21 13:20:00,140.72,140.77,140.6,140.65,28730.0,137.1482,137.197,137.0313,137.08,28730.0
2023-09-21 13:30:00,140.66,140.73,140.58,140.69,28743.0,137.0897,137.158,137.0118,137.119,28743.0
2023-09-21 13:40:00,140.71,140.75,140.63,140.7,22982.0,137.1385,137.1775,137.0605,137.1287,22982.0
2023-09-21 13:50:00,140.69,140.95,140.69,140.93,43937.0,137.119,137.3724,137.119,137.3529,43937.0
2023-09-21 14:00:00,140.93,141.07,140.93,140.99,36608.0,137.3529,137.4893,137.3529,137.4114,36608.0
2023-09-21 14:10:00,140.99,141.01,140.87,140.91,31557.0,137.4114,137.4309,137.2944,137.3334,31557.0
2023-09-21 14:20:00,140.9,140.98,140.84,140.94,34311.0,137.3237,137.4016,137.2652,137.3626,34311.0
2023-09-21 14:30:00,140.94,140.96,140.69,140.83,36713.0,137.3626,137.3821,137.119,137.2554,36713.0
2023-09-21 14:40:00,140.81,140.82,140.62,140.64,23546.0,137.2359,137.2457,137.0508,137.0703,23546.0
2023-09-21 14:50:00,140.63,140.7,140.52,140.56,24683.0,137.0605,137.1287,136.9533,136.9923,24683.0
2023-09-21 15:00:00,140.55,140.66,140.5,140.58,37982.0,136.9825,137.0897,136.9338,137.0118,37982.0
2023-09-21 15:10:00,140.58,140.67,140.5,140.5,41893.0,137.0118,137.0995,136.9338,136.9338,41893.0
2023-09-21 15:20:00,140.5,140.51,140.17,140.25,71261.0,136.9338,136.9436,136.6122,136.6902,71261.0
2023-09-21 15:30:00,140.25,140.34,140.17,140.28,73026.0,136.6902,136.7779,136.6122,136.7194,73026.0
2023-09-21 15:40:00,140.29,140.33,140.14,140.28,96355.0,136.7291,136.7681,136.5829,136.7194,96355.0
2023-09-21 15:50:00,140.27,140.29,139.94,139.96,292918.0,136.7096,136.7291,136.388,136.4075,292918.0
2023-09-22 09:30:00,139.31,139.82,139.3,139.7,78402.0,135.774,136.2711,135.7643,136.1541,78402.0
2023-09-22 09:40:00,139.73,139.91,139.45,139.63,90721.0,136.1834,136.3588,135.9105,136.0859,90721.0
2023-09-22 09:50:00,139.67,139.82,139.52,139.79,22139.0,136.1249,136.2711,135.9787,136.2418,22139.0
2023-09-22 10:00:00,139.8,139.99,139.79,139.96,32977.0,136.2516,136.4368,136.2418,136.4075,32977.0
2023-09-22 10:10:00,139.93,140.15,139.89,139.96,25937.0,136.3783,136.5927,136.3393,136.4075,25937.0
2023-09-22 10:20:00,139.98,140.0,139.74,139.8,33827.0,136.427,136.4465,136.1931,136.2516,33827.0
2023-09-22 10:30:00,139.81,139.84,139.71,139.76,27258.0,136.2613,136.2906,136.1639,136.2126,27258.0
2023-09-22 10:40:00,139.79,139.93,139.73,139.85,23674.0,136.2418,136.3783,136.1834,136.3003,23674.0
2023-09-22 10:50:00,139.82,139.94,139.76,139.78,32883.0,136.2711,136.388,136.2126,136.2321,32883.0
2023-09-22 11:00:00,139.79,139.87,139.73,139.84,39731.0,136.2418,136.3198,136.1834,136.2906,39731.0
2023-09-22 11:10:00,139.83,139.85,139.71,139.73,27395.0,136.2808,136.3003,136.1639,136.1834,27395.0
2023-09-22 11:20:00,139.73,139.91,139.7,139.87,29288.0,136.1834,136.3588,136.1541,136.3198,29288.0
2023-09-22 11:30:00,139.85,140.02,139.85,140.02,20066.0,136.3003,136.466,136.3003,136.466,20066.0
2023-09-22 11:40:00,140.03,140.13,140.0,140.03,64074.0,136.4757,136.5732,136.4465,136.4757,64074.0
2023-09-22 11:50:00,140.05,140.13,139.95,140.01,22819.0,136.4952,136.5732,136.3978,136.4562,22819.0
2023-09-22 12:00:00,140.0,140.07,139.82,139.97,20789.0,136.4465,136.5147,136.2711,136.4173,20789.0
2023-09-22 12:10:00,139.97,140.06,139.89,140.0,26969.0,136.4173,136.505,136.3393,136.4465,26969.0
2023-09-22 12:20:00,140.0,140.13,139.98,140.09,117407.0,136.4465,136.5732,136.427,136.5342,117407.0
2023-09-22 12:30:00,140.09,140.15,140.06,140.09,26246.0,136.5342,136.5927,136.505,136.5342,26246.0
2023-09-22 12:40:00,140.1,140.21,140.1,140.21,28617.0,136.544,136.6512,136.544,136.6512,28617.0
2023-09-22 12:50:00,140.21,140.22,140.14,140.21,25218.0,136.6512,136.6609,136.5829,136.6512,25218.0
2023-09-22 13:00:00,140.21,140.29,140.19,140.27,48652.0,136.6512,136.7291,136.6317,136.7096,48652.0
2023-09-22 13:10:00,140.26,140.27,140.01,140.05,23331.0,136.6999,136.7096,136.4562,136.4952,23331.0
2023-09-22 13:20:00,140.05,140.06,139.9,139.98,18855.0,136.4952,136.505,136.349,136.427,18855.0
2023-09-22 13:30:00,139.98,140.01,139.84,139.9,20632.0,136.427,136.4562,136.2906,136.349,20632.0
2023-09-22 13:40:00,139.9,139.93,139.81,139.83,22606.0,136.349,136.3783,136.2613,136.2808,22606.0
2023-09-22 13:50:00,139.83,139.87,139.7,139.8,23426.0,136.2808,136.3198,136.1541,136.2516,23426.0
2023-09-22 14:00:00,139.81,139.92,139.75,139.89,31421.0,136.2613,136.3685,136.2028,136.3393,31421.0
2023-09-22 14:10:00,139.89,139.9,139.73,139.75,23638.0,136.3393,136.349,136.1834,136.2028,23638.0
2023-09-22 14:20:00,139.75,139.81,139.71,139.71,20345.0,136.2028,136.2613,136.1639,136.1639,20345.0
2023-09-22 14:30:00,139.71,139.72,139.49,139.49,21560.0,136.1639,136.1736,135.9494,135.9494,21560.0
2023-09-22 14:40:00,139.5,139.53,139.44,139.46,25790.0,135.9592,135.9884,135.9007,135.9202,25790.0
2023-09-22 14:50:00,139.44,139.64,139.4,139.61,34700.0,135.9007,136.0956,135.8617,136.0664,34700.0
2023-09-22 15:00:00,139.65,139.99,139.65,139.95,26377.0,136.1054,136.4368,136.1054,136.3978,26377.0
2023-09-22 15:10:00,139.97,140.03,139.89,139.97,21805.0,136.4173,136.4757,136.3393,136.4173,21805.0
2023-09-22 15:20:00,139.97,140.13,139.96,140.0,27605.0,136.4173,136.5732,136.4075,136.4465,27605.0
2023-09-22 15:30:00,140.0,140.06,139.79,139.92,41439.0,136.4465,136.505,136.2418,136.3685,41439.0
2023-09-22 15:40:00,139.93,139.96,139.72,139.79,87376.0,136.3783,136.4075,136.1736,136.2418,87376.0
2023-09-22 15:50:00,139.77,139.8,139.34,139.35,207175.0,136.2223,136.2516,135.8032,135.813,207175.0
2023-09-25 09:30:00,138.83,138.89,138.38,138.54,73320.0,135.3062,135.3647,134.8676,135.0236,73320.0
2023-09-25 09:40:00,138.59,138.62,138.31,138.45,56059.0,135.0723,135.1015,134.7994,134.9358,56059.0
2023-09-25 09:50:00,138.45,138.48,138.27,138.41,47330.0,134.9358,134.9651,134.7604,134.8969,47330.0
2023-09-25 10:00:00,138.4,138.9,138.38,138.88,24389.0,134.8871,135.3744,134.8676,135.3549,24389.0
2023-09-25 10:10:00,138.91,138.94,138.5,138.5,24788.0,135.3842,135.4134,134.9846,134.9846,24788.0
2023-09-25 10:20:00,138.51,138.51,138.18,138.24,33698.0,134.9943,134.9943,134.6727,134.7312,33698.0
2023-09-25 10:30:00,138.22,138.59,138.22,138.55,32375.0,134.7117,135.0723,134.7117,135.0333,32375.0
2023-09-25 10:40:00,138.59,138.7,138.49,138.59,34081.0,135.0723,135.1795,134.9748,135.0723,34081.0
2023-09-25 10:50:00,138.58,138.72,138.47,138.7,58005.0,135.0625,135.199,134.9553,135.1795,58005.0
2023-09-25 11:00:00,138.7,138.93,138.57,138.93,25276.0,135.1795,135.4037,135.0528,135.4037,25276.0
2023-09-25 11:10:00,138.93,139.32,138.86,139.32,56823.0,135.4037,135.7838,135.3354,135.7838,56823.0
2023-09-25 11:20:00,139.31,139.51,139.31,139.4,21437.0,135.774,135.9689,135.774,135.8617,21437.0
2023-09-25 11:30:00,139.41,139.53,139.31,139.31,23861.0,135.8715,135.9884,135.774,135.774,23861.0
2023-09-25 11:40:00,139.3,139.38,139.1,139.1,21350.0,135.7643,135.8422,135.5693,135.5693,21350.0
2023-09-25 11:50:00,139.13,139.18,139.05,139.1,21363.0,135.5986,135.6473,135.5206,135.5693,21363.0
2023-09-25 12:00:00,139.09,139.17,139.03,139.03,17285.0,135.5596,135.6376,135.5011,135.5011,17285.0
2023-09-25 12:10:00,139.04,139.17,139.0,139.08,15644.0,135.5109,135.6376,135.4719,135.5498,15644.0
2023-09-25 12:20:00,139.11,139.26,139.11,139.26,13990.0,135.5791,135.7253,135.5791,135.7253,13990.0
2023-09-25 12:30:00,139.28,139.32,139.25,139.25,15711.0,135.7448,135.7838,135.7155,135.7155,15711.0
2023-09-25 12:40:00,139.24,139.26,139.13,139.17,21243.0,135.7058,135.7253,135.5986,135.6376,21243.0
2023-09-25 12:50:00,139.15,139.15,138.92,139.06,20123.0,135.6181,135.6181,135.3939,135.5304,20123.0
2023-09-25 13:00:00,139.04,139.26,138.96,139.23,20060.0,135.5109,135.7253,135.4329,135.696,20060.0
2023-09-25 13:10:00,139.23,139.3,139.18,139.29,11556.0,135.696,135.7643,135.6473,135.7545,11556.0
2023-09-25 13:20:00,139.27,139.36,139.15,139.2,15631.0,135.735,135.8227,135.6181,135.6668,15631.0
2023-09-25 13:30:00,139.19,139.2,139.08,139.16,11542.0,135.6571,135.6668,135.5498,135.6278,11542.0
2023-09-25 13:40:00,139.17,139.25,139.13,139.25,17367.0,135.6376,135.7155,135.5986,135.7155,17367.0
2023-09-25 13:50:00,139.31,139.44,139.3,139.42,17173.0,135.774,135.9007,135.7643,135.8812,17173.0
2023-09-25 14:00:00,139.43,139.58,139.36,139.58,34207.0,135.891,136.0372,135.8227,136.0372,34207.0
2023-09-25 14:10:00,139.59,139.67,139.49,139.6,46115.0,136.0469,136.1249,135.9494,136.0567,46115.0
2023-09-25 14:20:00,139.61,139.71,139.61,139.64,18175.0,136.0664,136.1639,136.0664,136.0956,18175.0
2023-09-25 14:30:00,139.65,139.84,139.62,139.66,27572.0,136.1054,136.2906,136.0761,136.1151,27572.0
2023-09-25 14:40:00,139.68,139.77,139.6,139.63,17787.0,136.1346,136.2223,136.0567,136.0859,17787.0
2023-09-25 14:50:00,139.64,139.71,139.59,139.59,21186.0,136.0956,136.1639,136.0469,136.0469,21186.0
2023-09-25 15:00:00,139.59,139.71,139.56,139.69,34854.0,136.0469,136.1639,136.0177,136.1444,34854.0
2023-09-25 15:10:00,139.67,139.79,139.58,139.76,27568.0,136.1249,136.2418,136.0372,136.2126,27568.0
2023-09-25 15:20:00,139.79,139.86,139.69,139.8,36023.0,136.2418,136.3101,136.1444,136.2516,36023.0
2023-09-25 15:30:00,139.8,139.96,139.73,139.96,35028.0,136.2516,136.4075,136.1834,136.4075,35028.0
2023-09-25 15:40:00,139.95,140.02,139.91,139.98,49805.0,136.3978,136.466,136.3588,136.427,49805.0
2023-09-25 15:50:00,139.97,140.04,139.85,140.01,173258.0,136.4173,136.4855,136.3003,136.4562,173258.0
2023-09-26 09:30:00,139.91,140.71,139.62,140.35,77100.0,136.3588,137.1385,136.0761,136.7876,77100.0
2023-09-26 09:40:00,140.33,140.56,140.03,140.21,26884.0,136.7681,136.9923,136.4757,136.6512,26884.0
2023-09-26 09:50:00,140.2,140.5,140.05,140.16,54939.0,136.6414,136.9338,136.4952,136.6024,54939.0
2023-09-26 10:00:00,140.14,140.4,140.12,140.4,87981.0,136.5829,136.8363,136.5635,136.8363,87981.0
2023-09-26 10:10:00,140.42,140.42,139.94,140.18,61051.0,136.8558,136.8558,136.388,136.6219,61051.0
2023-09-26 10:20:00,140.2,140.36,140.18,140.3,28390.0,136.6414,136.7974,136.6219,136.7389,28390.0
2023-09-26 10:30:00,140.29,140.38,140.08,140.36,30453.0,136.7291,136.8169,136.5245,136.7974,30453.0
2023-09-26 10:40:00,140.37,140.44,140.32,140.41,25583.0,136.8071,136.8753,136.7584,136.8461,25583.0
2023-09-26 10:50:00,140.4,140.59,140.23,140.59,40406.0,136.8363,137.0215,136.6707,137.0215,40406.0
2023-09-26 11:00:00,140.59,140.71,140.51,140.64,29838.0,137.0215,137.1385,136.9436,137.0703,29838.0
2023-09-26 11:10:00,140.63,140.93,140.59,140.9,47233.0,137.0605,137.3529,137.0215,137.3237,47233.0
2023-09-26 11:20:00,140.91,141.17,140.89,141.02,67653.0,137.3334,137.5868,137.3139,137.4406,67653.0
2023-09-26 11:30:00,141.01,141.13,140.86,141.02,57186.0,137.4309,137.5478,137.2847,137.4406,57186.0
2023-09-26 11:40:00,141.0,141.06,140.75,140.78,32581.0,137.4211,137.4796,137.1775,137.2067,32581.0
2023-09-26 11:50:00,140.83,141.01,140.81,140.91,23263.0,137.2554,137.4309,137.2359,137.3334,23263.0
2023-09-26 12:00:00,140.92,141.17,140.89,141.15,47754.0,137.3431,137.5868,137.3139,137.5673,47754.0
2023-09-26 12:10:00,141.15,141.22,141.06,141.14,70100.0,137.5673,137.6355,137.4796,137.5576,70100.0
2023-09-26 12:20:00,141.12,141.28,141.07,141.2,24165.0,137.5381,137.694,137.4893,137.616,24165.0
2023-09-26 12:30:00,141.2,141.21,140.93,140.93,76799.0,137.616,137.6258,137.3529,137.3529,76799.0
2023-09-26 12:40:00,140.94,141.0,140.82,140.86,22909.0,137.3626,137.4211,137.2457,137.2847,22909.0
2023-09-26 12:50:00,140.86,140.96,140.77,140.85,20929.0,137.2847,137.3821,137.197,137.2749,20929.0
2023-09-26 13:00:00,140.82,140.92,140.72,140.91,29885.0,137.2457,137.3431,137.1482,137.3334,29885.0
2023-09-26 13:10:00,140.9,141.03,140.82,140.84,42515.0,137.3237,137.4504,137.2457,137.2652,42515.0
2023-09-26 13:20:00,140.85,141.03,140.85,140.9,69067.0,137.2749,137.4504,137.2749,137.3237,69067.0
2023-09-26 13:30:00,140.9,141.02,140.67,140.68,34267.0,137.3237,137.4406,137.0995,137.1092,34267.0
2023-09-26 13:40:00,140.67,140.71,140.56,140.59,27907.0,137.0995,137.1385,136.9923,137.0215,27907.0
2023-09-26 13:50:00,140.61,140.83,140.55,140.78,52243.0,137.041,137.2554,136.9825,137.2067,52243.0
2023-09-26 14:00:00,140.8,140.98,140.73,140.88,36569.0,137.2262,137.4016,137.158,137.3042,36569.0
2023-09-26 14:10:00,140.88,141.04,140.85,141.02,28493.0,137.3042,137.4601,137.2749,137.4406,28493.0
2023-09-26 14:20:00,141.05,141.1,140.9,140.9,28269.0,137.4698,137.5186,137.3237,137.3237,28269.0
2023-09-26 14:30:00,140.91,141.02,140.83,140.87,26015.0,137.3334,137.4406,137.2554,137.2944,26015.0
2023-09-26 14:40:00,140.87,141.04,140.84,141.02,28489.0,137.2944,137.4601,137.2652,137.4406,28489.0
2023-09-26 14:50:00,141.02,141.09,140.94,140.99,46764.0,137.4406,137.5088,137.3626,137.4114,46764.0
2023-09-26 15:00:00,140.97,140.97,140.73,140.86,43394.0,137.3919,137.3919,137.158,137.2847,43394.0
2023-09-26 15:10:00,140.85,140.97,140.71,140.74,51443.0,137.2749,137.3919,137.1385,137.1677,51443.0
2023-09-26 15:20:00,140.73,140.75,140.37,140.4,66056.0,137.158,137.1775,136.8071,136.8363,66056.0
2023-09-26 15:30:00,140.4,140.45,140.2,140.24,64737.0,136.8363,136.8851,136.6414,136.6804,64737.0
2023-09-26 15:40:00,140.23,140.54,140.23,140.5,134272.0,136.6707,136.9728,136.6707,136.9338,134272.0
2023-09-26 15:50:00,140.5,140.51,140.25,140.44,295508.0,136.9338,136.9436,136.6902,136.8753,295508.0
2023-09-27 09:30:00,140.31,140.84,140.29,140.57,72609.0,136.7486,137.2652,136.7291,137.002,72609.0
2023-09-27 09:40:00,140.67,140.8,140.22,140.24,39362.0,137.0995,137.2262,136.6609,136.6804,39362.0
2023-09-27 09:50:00,140.24,140.34,139.83,139.84,78513.0,136.6804,136.7779,136.2808,136.2906,78513.0
2023-09-27 10:00:00,139.82,140.07,139.8,139.9,42646.0,136.2711,136.5147,136.2516,136.349,42646.0
2023-09-27 10:10:00,139.87,140.27,139.87,140.09,27473.0,136.3198,136.7096,136.3198,136.5342,27473.0
2023-09-27 10:20:00,140.09,140.3,139.88,139.96,42453.0,136.5342,136.7389,136.3295,136.4075,42453.0
2023-09-27 10:30:00,139.97,140.05,139.87,139.91,27582.0,136.4173,136.4952,136.3198,136.3588,27582.0
2023-09-27 10:40:00,139.89,139.91,139.68,139.75,33452.0,136.3393,136.3588,136.1346,136.2028,33452.0
2023-09-27 10:50:00,139.75,139.8,139.45,139.45,38624.0,136.2028,136.2516,135.9105,135.9105,38624.0
2023-09-27 11:00:00,139.45,139.46,139.06,139.32,66045.0,135.9105,135.9202,135.5304,135.7838,66045.0
2023-09-27 11:10:00,139.32,139.54,139.32,139.5,59332.0,135.7838,135.9982,135.7838,135.9592,59332.0
2023-09-27 11:20:00,139.48,139.65,139.43,139.62,23904.0,135.9397,136.1054,135.891,136.0761,23904.0
2023-09-27 11:30:00,139.61,139.65,139.48,139.51,23470.0,136.0664,136.1054,135.9397,135.9689,23470.0
2023-09-27 11:40:00,139.53,139.76,139.52,139.72,27817.0,135.9884,136.2126,135.9787,136.1736,27817.0
2023-09-27 11:50:00,139.72,139.74,139.58,139.61,29212.0,136.1736,136.1931,136.0372,136.0664,29212.0
2023-09-27 12:00:00,139.63,139.64,139.49,139.64,22818.0,136.0859,136.0956,135.9494,136.0956,22818.0
2023-09-27 12:10:00,139.65,139.72,139.6,139.68,27049.0,136.1054,136.1736,136.0567,136.1346,27049.0
2023-09-27 12:20:00,139.67,139.68,139.47,139.61,23189.0,136.1249,136.1346,135.93,136.0664,23189.0
2023-09-27 12:30:00,139.6,139.67,139.49,139.55,12710.0,136.0567,136.1249,135.9494,136.0079,12710.0
2023-09-27 12:40:00,139.54,139.69,139.53,139.53,11486.0,135.9982,136.1444,135.9884,135.9884,11486.0
2023-09-27 12:50:00,139.53,139.59,139.49,139.53,18277.0,135.9884,136.0469,135.9494,135.9884,18277.0
2023-09-27 13:00:00,139.55,139.6,139.42,139.42,21305.0,136.0079,136.0567,135.8812,135.8812,21305.0
2023-09-27 13:10:00,139.44,139.5,139.0,139.02,18618.0,135.9007,135.9592,135.4719,135.4914,18618.0
2023-09-27 13:20:00,139.05,139.05,138.89,138.97,20692.0,135.5206,135.5206,135.3647,135.4426,20692.0
2023-09-27 13:30:00,138.93,138.96,138.77,138.86,19570.0,135.4037,135.4329,135.2477,135.3354,19570.0
2023-09-27 13:40:00,138.85,138.89,138.7,138.75,13731.0,135.3257,135.3647,135.1795,135.2282,13731.0
2023-09-27 13:50:00,138.77,138.77,138.63,138.77,21622.0,135.2477,135.2477,135.1113,135.2477,21622.0
2023-09-27 14:00:00,138.77,139.2,138.7,139.16,51710.0,135.2477,135.6668,135.1795,135.6278,51710.0
2023-09-27 14:10:00,139.15,139.47,139.12,139.33,62889.0,135.6181,135.93,135.5888,135.7935,62889.0
2023-09-27 14:20:00,139.34,139.5,139.3,139.47,33042.0,135.8032,135.9592,135.7643,135.93,33042.0
2023-09-27 14:30:00,139.47,139.94,139.47,139.91,36191.0,135.93,136.388,135.93,136.3588,36191.0
2023-09-27 14:40:00,139.94,140.04,139.76,139.98,35695.0,136.388,136.4855,136.2126,136.427,35695.0
2023-09-27 14:50:00,139.96,140.01,139.84,139.86,59412.0,136.4075,136.4562,136.2906,136.3101,59412.0
2023-09-27 15:00:00,139.86,140.12,139.8,140.0,111913.0,136.3101,136.5635,136.2516,136.4465,111913.0
2023-09-27 15:10:00,140.03,140.15,139.88,139.88,38506.0,136.4757,136.5927,136.3295,136.3295,38506.0
2023-09-27 15:20:00,139.91,139.92,139.68,139.69,26372.0,136.3588,136.3685,136.1346,136.1444,26372.0
2023-09-27 15:30:00,139.68,139.71,139.58,139.58,44860.0,136.1346,136.1639,136.0372,136.0372,44860.0
2023-09-27 15:40:00,139.58,139.64,139.4,139.64,183444.0,136.0372,136.0956,135.8617,136.0956,183444.0
2023-09-27 15:50:00,139.64,139.88,139.61,139.76,271851.0,136.0956,136.3295,136.0664,136.2126,271851.0
2023-09-28 09:30:00,140.09,140.76,140.09,140.45,79279.0,136.5342,137.1872,136.5342,136.8851,79279.0
2023-09-28 09:40:00,140.39,140.47,139.89,139.94,65517.0,136.8266,136.9046,136.3393,136.388,65517.0
2023-09-28 09:50:00,139.94,140.54,139.88,140.43,40309.0,136.388,136.9728,136.3295,136.8656,40309.0
2023-09-28 10:00:00,140.46,140.69,140.45,140.65,21722.0,136.8948,137.119,136.8851,137.08,21722.0
2023-09-28 10:10:00,140.68,140.71,140.24,140.28,40027.0,137.1092,137.1385,136.6804,136.7194,40027.0
2023-09-28 10:20:00,140.27,140.29,139.95,139.96,18060.0,136.7096,136.7291,136.3978,136.4075,18060.0
2023-09-28 10:30:00,139.89,139.89,139.53,139.72,26739.0,136.3393,136.3393,135.9884,136.1736,26739.0
2023-09-28 10:40:00,139.74,139.74,139.55,139.58,50820.0,136.1931,136.1931,136.0079,136.0372,50820.0
2023-09-28 10:50:00,139.59,139.64,139.39,139.59,27173.0,136.0469,136.0956,135.852,136.0469,27173.0
2023-09-28 11:00:00,139.57,139.67,139.34,139.44,27706.0,136.0274,136.1249,135.8032,135.9007,27706.0
2023-09-28 11:10:00,139.44,139.48,139.22,139.22,27755.0,135.9007,135.9397,135.6863,135.6863,27755.0
2023-09-28 11:20:00,139.25,139.47,139.24,139.39,70522.0,135.7155,135.93,135.7058,135.852,70522.0
2023-09-28 11:30:00,139.4,139.82,139.38,139.66,49987.0,135.8617,136.2711,135.8422,136.1151,49987.0
2023-09-28 11:40:00,139.68,140.02,139.65,139.91,44918.0,136.1346,136.466,136.1054,136.3588,44918.0
2023-09-28 11:50:00,139.93,140.0,139.83,139.99,31350.0,136.3783,136.4465,136.2808,136.4368,31350.0
2023-09-28 12:00:00,139.99,140.32,139.98,140.22,24514.0,136.4368,136.7584,136.427,136.6609,24514.0
2023-09-28 12:10:00,140.26,140.33,140.21,140.32,32297.0,136.6999,136.7681,136.6512,136.7584,32297.0
2023-09-28 12:20:00,140.29,140.43,140.29,140.39,26983.0,136.7291,136.8656,136.7291,136.8266,26983.0
2023-09-28 12:30:00,140.41,140.42,140.16,140.2,25052.0,136.8461,136.8558,136.6024,136.6414,25052.0
2023-09-28 12:40:00,140.19,140.21,140.04,140.09,23992.0,136.6317,136.6512,136.4855,136.5342,23992.0
2023-09-28 12:50:00,140.12,140.27,140.02,140.12,25438.0,136.5635,136.7096,136.466,136.5635,25438.0
2023-09-28 13:00:00,140.1,140.16,139.84,139.92,23588.0,136.544,136.6024,136.2906,136.3685,23588.0
2023-09-28 13:10:00,139.94,139.94,139.8,139.82,15498.0,136.388,136.388,136.2516,136.2711,15498.0
2023-09-28 13:20:00,139.85,140.05,139.84,139.94,15902.0,136.3003,136.4952,136.2906,136.388,15902.0
2023-09-28 13:30:00,139.95,139.99,139.84,139.88,19314.0,136.3978,136.4368,136.2906,136.3295,19314.0
2023-09-28 13:40:00,139.86,139.86,139.69,139.71,20132.0,136.3101,136.3101,136.1444,136.1639,20132.0
2023-09-28 13:50:00,139.72,139.72,139.52,139.58,22103.0,136.1736,136.1736,135.9787,136.0372,22103.0
2023-09-28 14:00:00,139.6,139.69,139.51,139.66,21954.0,136.0567,136.1444,135.9689,136.1151,21954.0
2023-09-28 14:10:00,139.66,139.83,139.63,139.79,23564.0,136.1151,136.2808,136.0859,136.2418,23564.0
2023-09-28 14:20:00,139.8,139.85,139.75,139.78,18379.0,136.2516,136.3003,136.2028,136.2321,18379.0
2023-09-28 14:30:00,139.76,139.77,139.56,139.61,25568.0,136.2126,136.2223,136.0177,136.0664,25568.0
2023-09-28 14:40:00,139.62,139.73,139.55,139.55,35611.0,136.0761,136.1834,136.0079,136.0079,35611.0
2023-09-28 14:50:00,139.56,139.65,139.54,139.63,31305.0,136.0177,136.1054,135.9982,136.0859,31305.0
2023-09-28 15:00:00,139.65,139.67,139.56,139.62,25359.0,136.1054,136.1249,136.0177,136.0761,25359.0
2023-09-28 15:10:00,139.61,139.79,139.6,139.76,36025.0,136.0664,136.2418,136.0567,136.2126,36025.0
2023-09-28 15:20:00,139.77,139.99,139.73,139.92,37501.0,136.2223,136.4368,136.1834,136.3685,37501.0
2023-09-28 15:30:00,139.94,139.95,139.55,139.62,62956.0,136.388,136.3978,136.0079,136.0761,62956.0
2023-09-28 15:40:00,139.61,139.73,139.56,139.71,84335.0,136.0664,136.1834,136.0177,136.1639,84335.0
2023-09-28 15:50:00,139.74,139.84,139.57,139.69,230529.0,136.1931,136.2906,136.0274,136.1444,230529.0
2023-09-29 09:30:00,139.51,140.43,139.51,140.14,52759.0,135.9689,136.8656,135.9689,136.5829,52759.0
2023-09-29 09:40:00,140.16,140.42,139.96,140.25,27210.0,136.6024,136.8558,136.4075,136.6902,27210.0
2023-09-29 09:50:00,140.25,140.25,140.07,140.22,27323.0,136.6902,136.6902,136.5147,136.6609,27323.0
2023-09-29 10:00:00,140.21,140.43,140.17,140.4,47283.0,136.6512,136.8656,136.6122,136.8363,47283.0
2023-09-29 10:10:00,140.41,140.44,140.19,140.31,33561.0,136.8461,136.8753,136.6317,136.7486,33561.0
2023-09-29 10:20:00,140.29,140.35,140.19,140.24,37858.0,136.7291,136.7876,136.6317,136.6804,37858.0
2023-09-29 10:30:00,140.26,140.33,140.07,140.18,18783.0,136.6999,136.7681,136.5147,136.6219,18783.0
2023-09-29 10:40:00,140.19,140.38,140.16,140.35,19677.0,136.6317,136.8169,136.6024,136.7876,19677.0
2023-09-29 10:50:00,140.35,140.36,140.12,140.26,18854.0,136.7876,136.7974,136.5635,136.6999,18854.0
2023-09-29 11:00:00,140.27,140.29,140.13,140.21,30984.0,136.7096,136.7291,136.5732,136.6512,30984.0
2023-09-29 11:10:00,140.22,140.5,140.22,140.31,40595.0,136.6609,136.9338,136.6609,136.7486,40595.0
2023-09-29 11:20:00,140.31,140.65,140.29,140.53,43185.0,136.7486,137.08,136.7291,136.963,43185.0
2023-09-29 11:30:00,140.55,140.66,140.25,140.35,33832.0,136.9825,137.0897,136.6902,136.7876,33832.0
2023-09-29 11:40:00,140.31,140.4,140.19,140.32,33153.0,136.7486,136.8363,136.6317,136.7584,33153.0
2023-09-29 11:50:00,140.31,140.39,140.24,140.28,19684.0,136.7486,136.8266,136.6804,136.7194,19684.0
2023-09-29 12:00:00,140.3,140.57,140.23,140.56,27369.0,136.7389,137.002,136.6707,136.9923,27369.0
2023-09-29 12:10:00,140.52,140.72,140.51,140.71,26193.0,136.9533,137.1482,136.9436,137.1385,26193.0
2023-09-29 12:20:00,140.72,140.89,140.69,140.75,29266.0,137.1482,137.3139,137.119,137.1775,29266.0
2023-09-29 12:30:00,140.79,140.87,140.68,140.71,32197.0,137.2164,137.2944,137.1092,137.1385,32197.0
2023-09-29 12:40:00,140.7,140.72,140.2,140.24,12205.0,137.1287,137.1482,136.6414,136.6804,12205.0
2023-09-29 12:50:00,140.24,140.24,140.11,140.19,28610.0,136.6804,136.6804,136.5537,136.6317,28610.0
2023-09-29 13:00:00,140.2,140.2,139.97,140.1,26099.0,136.6414,136.6414,136.4173,136.544,26099.0
2023-09-29 13:10:00,140.11,140.13,139.88,140.0,35409.0,136.5537,136.5732,136.3295,136.4465,35409.0
2023-09-29 13:20:00,140.03,140.04,139.8,140.04,16523.0,136.4757,136.4855,136.2516,136.4855,16523.0
2023-09-29 13:30:00,140.07,140.21,140.04,140.21,12180.0,136.5147,136.6512,136.4855,136.6512,12180.0
2023-09-29 13:40:00,140.19,140.3,140.03,140.03,19906.0,136.6317,136.7389,136.4757,136.4757,19906.0
2023-09-29 13:50:00,140.03,140.04,139.83,139.88,17275.0,136.4757,136.4855,136.2808,136.3295,17275.0
2023-09-29 14:00:00,139.89,140.08,139.79,140.05,25138.0,136.3393,136.5245,136.2418,136.4952,25138.0
2023-09-29 14:10:00,140.05,140.07,139.81,139.93,22217.0,136.4952,136.5147,136.2613,136.3783,22217.0
2023-09-29 14:20:00,139.93,140.1,139.88,139.88,38677.0,136.3783,136.544,136.3295,136.3295,38677.0
2023-09-29 14:30:00,139.88,139.93,139.75,139.78,34456.0,136.3295,136.3783,136.2028,136.2321,34456.0
2023-09-29 14:40:00,139.78,140.03,139.77,139.95,17965.0,136.2321,136.4757,136.2223,136.3978,17965.0
2023-09-29 14:50:00,139.96,140.2,139.82,140.16,23402.0,136.4075,136.6414,136.2711,136.6024,23402.0
2023-09-29 15:00:00,140.15,140.19,140.02,140.02,21815.0,136.5927,136.6317,136.466,136.466,21815.0
2023-09-29 15:10:00,140.0,140.2,139.98,140.13,37986.0,136.4465,136.6414,136.427,136.5732,37986.0
2023-09-29 15:20:00,140.1,140.23,140.05,140.18,35322.0,136.544,136.6707,136.4952,136.6219,35322.0
2023-09-29 15:30:00,140.16,140.16,140.01,140.06,37143.0,136.6024,136.6024,136.4562,136.505,37143.0
2023-09-29 15:40:00,140.07,140.2,139.9,140.09,66287.0,136.5147,136.6414,136.349,136.5342,66287.0
2023-09-29 15:50:00,140.07,140.38,139.89,140.04,203082.0,136.5147,136.8169,136.3393,136.4855,203082.0
2023-10-02 09:30:00,139.92,140.0,139.2,139.67,69200.0,136.3685,136.4465,135.6668,136.1249,69200.0
2023-10-02 09:40:00,139.66,140.27,139.6,140.27,30678.0,136.1151,136.7096,136.0567,136.7096,30678.0
2023-10-02 09:50:00,140.29,140.3,139.88,140.03,24727.0,136.7291,136.7389,136.3295,136.4757,24727.0
2023-10-02 10:00:00,140.01,140.49,140.01,140.31,39675.0,136.4562,136.9241,136.4562,136.7486,39675.0
2023-10-02 10:10:00,140.3,140.46,140.0,140.0,29180.0,136.7389,136.8948,136.4465,136.4465,29180.0
2023-10-02 10:20:00,140.02,140.14,139.76,139.79,35057.0,136.466,136.5829,136.2126,136.2418,35057.0
2023-10-02 10:30:00,139.74,139.79,139.47,139.78,30765.0,136.1931,136.2418,135.93,136.2321,30765.0
2023-10-02 10:40:00,139.78,139.88,139.6,139.78,24720.0,136.2321,136.3295,136.0567,136.2321,24720.0
2023-10-02 10:50:00,139.8,139.96,139.63,139.7,39533.0,136.2516,136.4075,136.0859,136.1541,39533.0
2023-10-02 11:00:00,139.68,139.81,139.63,139.65,29904.0,136.1346,136.2613,136.0859,136.1054,29904.0
2023-10-02 11:10:00,139.68,139.95,139.64,139.9,36716.0,136.1346,136.3978,136.0956,136.349,36716.0
2023-10-02 11:20:00,139.9,140.02,139.84,139.92,18651.0,136.349,136.466,136.2906,136.3685,18651.0
2023-10-02 11:30:00,139.91,139.96,139.47,139.57,24692.0,136.3588,136.4075,135.93,136.0274,24692.0
2023-10-02 11:40:00,139.53,139.56,139.15,139.22,34881.0,135.9884,136.0177,135.6181,135.6863,34881.0
2023-10-02 11:50:00,139.19,139.19,138.74,138.81,28622.0,135.6571,135.6571,135.2185,135.2867,28622.0
2023-10-02 12:00:00,138.81,138.94,138.54,138.59,32564.0,135.2867,135.4134,135.0236,135.0723,32564.0
2023-10-02 12:10:00,138.6,138.76,138.54,138.62,20350.0,135.082,135.238,135.0236,135.1015,20350.0
2023-10-02 12:20:00,138.6,138.83,138.59,138.8,18935.0,135.082,135.3062,135.0723,135.277,18935.0
2023-10-02 12:30:00,138.77,138.93,138.74,138.92,15586.0,135.2477,135.4037,135.2185,135.3939,15586.0
2023-10-02 12:40:00,138.9,138.96,138.8,138.8,27261.0,135.3744,135.4329,135.277,135.277,27261.0
2023-10-02 12:50:00,138.79,138.94,138.76,138.89,22651.0,135.2672,135.4134,135.238,135.3647,22651.0
2023-10-02 13:00:00,138.89,139.0,138.89,139.0,21228.0,135.3647,135.4719,135.3647,135.4719,21228.0
2023-10-02 13:10:00,139.01,139.01,138.87,138.95,27189.0,135.4816,135.4816,135.3452,135.4231,27189.0
2023-10-02 13:20:00,138.94,139.1,138.89,139.08,29857.0,135.4134,135.5693,135.3647,135.5498,29857.0
2023-10-02 13:30:00,139.06,139.17,138.98,138.98,27532.0,135.5304,135.6376,135.4524,135.4524,27532.0
2023-10-02 13:40:00,138.98,139.03,138.88,138.88,27521.0,135.4524,135.5011,135.3549,135.3549,27521.0
2023-10-02 13:50:00,138.88,139.0,138.85,138.97,37151.0,135.3549,135.4719,135.3257,135.4426,37151.0
2023-10-02 14:00:00,138.96,139.26,138.89,139.25,39374.0,135.4329,135.7253,135.3647,135.7155,39374.0
2023-10-02 14:10:00,139.26,139.49,139.2,139.2,28336.0,135.7253,135.9494,135.6668,135.6668,28336.0
2023-10-02 14:20:00,139.2,139.25,138.9,138.94,31412.0,135.6668,135.7155,135.3744,135.4134,31412.0
2023-10-02 14:30:00,138.88,139.11,138.88,139.0,31904.0,135.3549,135.5791,135.3549,135.4719,31904.0
2023-10-02 14:40:00,139.0,139.08,138.93,138.96,54443.0,135.4719,135.5498,135.4037,135.4329,54443.0
2023-10-02 14:50:00,138.95,139.04,138.87,139.03,38147.0,135.4231,135.5109,135.3452,135.5011,38147.0
2023-10-02 15:00:00,139.0,139.15,139.0,139.15,28406.0,135.4719,135.6181,135.4719,135.6181,28406.0
2023-10-02 15:10:00,139.15,139.36,139.1,139.29,35169.0,135.6181,135.8227,135.5693,135.7545,35169.0
2023-10-02 15:20:00,139.26,139.45,139.21,139.41,53373.0,135.7253,135.9105,135.6765,135.8715,53373.0
2023-10-02 15:30:00,139.41,139.48,139.3,139.31,70634.0,135.8715,135.9397,135.7643,135.774,70634.0
2023-10-02 15:40:00,139.32,139.34,139.21,139.28,122593.0,135.7838,135.8032,135.6765,135.7448,122593.0
2023-10-02 15:50:00,139.27,139.41,139.09,139.33,309430.0,135.735,135.8715,135.5596,135.7935,309430.0
2023-10-03 09:30:00,138.77,138.77,138.01,138.22,72914.0,135.2477,135.2477,134.507,134.7117,72914.0
2023-10-03 09:40:00,138.27,138.34,137.95,138.16,38031.0,134.7604,134.8286,134.4485,134.6532,38031.0
2023-10-03 09:50:00,138.12,138.13,137.76,137.81,55505.0,134.6142,134.624,134.2634,134.3121,55505.0
2023-10-03 10:00:00,137.82,137.82,136.6,136.66,104885.0,134.3218,134.3218,133.1328,133.1913,104885.0
2023-10-03 10:10:00,136.68,137.07,136.48,136.58,70343.0,133.2108,133.5909,133.0158,133.1133,70343.0
2023-10-03 10:20:00,136.55,136.69,136.41,136.51,65563.0,133.0841,133.2205,132.9476,133.0451,65563.0
2023-10-03 10:30:00,136.51,136.65,136.28,136.57,72227.0,133.0451,133.1815,132.8209,133.1036,72227.0
2023-10-03 10:40:00,136.55,136.99,136.53,136.78,42636.0,133.0841,133.5129,133.0646,133.3082,42636.0
2023-10-03 10:50:00,136.8,136.85,136.71,136.83,45815.0,133.3277,133.3765,133.24,133.357,45815.0
2023-10-03 11:00:00,136.81,137.28,136.8,137.13,110170.0,133.3375,133.7955,133.3277,133.6493,110170.0
2023-10-03 11:10:00,137.1,137.42,137.03,137.19,102157.0,133.6201,133.932,133.5519,133.7078,102157.0
2023-10-03 11:20:00,137.17,137.23,136.86,136.86,31016.0,133.6883,133.7468,133.3862,133.3862,31016.0
2023-10-03 11:30:00,136.85,136.87,136.55,136.77,35170.0,133.3765,133.3959,133.0841,133.2985,35170.0
2023-10-03 11:40:00,136.79,136.85,136.67,136.83,24631.0,133.318,133.3765,133.201,133.357,24631.0
2023-10-03 11:50:00,136.84,136.92,136.68,136.9,45418.0,133.3667,133.4447,133.2108,133.4252,45418.0
2023-10-03 12:00:00,136.9,136.92,136.78,136.91,29800.0,133.4252,133.4447,133.3082,133.4349,29800.0
2023-10-03 12:10:00,136.9,137.09,136.87,137.09,30302.0,133.4252,133.6104,133.3959,133.6104,30302.0
2023-10-03 12:20:00,137.09,137.11,136.8,136.99,26820.0,133.6104,133.6299,133.3277,133.5129,26820.0
2023-10-03 12:30:00,137.0,137.06,136.88,136.94,25113.0,133.5226,133.5811,133.4057,133.4642,25113.0
2023-10-03 12:40:00,136.93,136.96,136.75,136.82,35427.0,133.4544,133.4837,133.279,133.3472,35427.0
2023-10-03 12:50:00,136.82,136.93,136.79,136.83,29201.0,133.3472,133.4544,133.318,133.357,29201.0
2023-10-03 13:00:00,136.82,136.91,136.79,136.84,34573.0,133.3472,133.4349,133.318,133.3667,34573.0
2023-10-03 13:10:00,136.84,136.96,136.79,136.87,31221.0,133.3667,133.4837,133.318,133.3959,31221.0
2023-10-03 13:20:00,136.86,136.95,136.78,136.94,29707.0,133.3862,133.4739,133.3082,133.4642,29707.0
2023-10-03 13:30:00,136.94,136.96,136.55,136.68,49575.0,133.4642,133.4837,133.0841,133.2108,49575.0
2023-10-03 13:40:00,136.69,136.77,136.66,136.7,31184.0,133.2205,133.2985,133.1913,133.2303,31184.0
2023-10-03 13:50:00,136.71,136.73,136.25,136.43,147439.0,133.24,133.2595,132.7917,132.9671,147439.0
2023-10-03 14:00:00,136.47,136.57,136.21,136.28,44115.0,133.0061,133.1036,132.7527,132.8209,44115.0
2023-10-03 14:10:00,136.27,136.51,136.26,136.51,38085.0,132.8112,133.0451,132.8014,133.0451,38085.0
2023-10-03 14:20:00,136.47,136.57,136.46,136.53,32103.0,133.0061,133.1036,132.9964,133.0646,32103.0
2023-10-03 14:30:00,136.53,136.55,136.38,136.53,37569.0,133.0646,133.0841,132.9184,133.0646,37569.0
2023-10-03 14:40:00,136.52,136.62,136.39,136.54,77566.0,133.0548,133.1523,132.9281,133.0743,77566.0
2023-10-03 14:50:00,136.53,136.73,136.49,136.69,46579.0,133.0646,133.2595,133.0256,133.2205,46579.0
2023-10-03 15:00:00,136.67,136.78,136.56,136.78,38933.0,133.201,133.3082,133.0938,133.3082,38933.0
2023-10-03 15:10:00,136.78,136.82,136.58,136.61,61467.0,133.3082,133.3472,133.1133,133.1425,61467.0
2023-10-03 15:20:00,136.61,136.64,136.42,136.5,101749.0,133.1425,133.1718,132.9574,133.0353,101749.0
2023-10-03 15:30:00,136.52,136.55,136.29,136.46,98911.0,133.0548,133.0841,132.8307,132.9964,98911.0
2023-10-03 15:40:00,136.47,136.59,136.37,136.42,170309.0,133.0061,133.1231,132.9086,132.9574,170309.0
2023-10-03 15:50:00,136.42,136.51,136.26,136.51,383869.0,132.9574,133.0451,132.8014,133.0451,383869.0
2023-10-04 09:30:00,136.23,137.16,136.23,136.42,91187.0,132.7722,133.6786,132.7722,132.9574,91187.0
2023-10-04 09:40:00,136.34,136.5,135.82,136.08,72411.0,132.8794,133.0353,132.3726,132.626,72411.0
2023-10-04 09:50:00,136.06,136.32,135.95,136.18,42896.0,132.6065,132.8599,132.4993,132.7235,42896.0
2023-10-04 10:00:00,136.17,136.34,135.98,136.17,46769.0,132.7137,132.8794,132.5285,132.7137,46769.0
2023-10-04 10:10:00,136.18,136.53,136.15,136.53,41441.0,132.7235,133.0646,132.6942,133.0646,41441.0
2023-10-04 10:20:00,136.52,136.55,136.2,136.27,80872.0,133.0548,133.0841,132.7429,132.8112,80872.0
2023-10-04 10:30:00,136.29,136.58,136.25,136.49,75635.0,132.8307,133.1133,132.7917,133.0256,75635.0
2023-10-04 10:40:00,136.47,136.51,136.25,136.25,33447.0,133.0061,133.0451,132.7917,132.7917,33447.0
2023-10-04 10:50:00,136.29,136.33,136.14,136.25,41154.0,132.8307,132.8697,132.6845,132.7917,41154.0
2023-10-04 11:00:00,136.22,136.3,136.12,136.24,27894.0,132.7624,132.8404,132.665,132.7819,27894.0
2023-10-04 11:10:00,136.28,136.41,136.16,136.39,42220.0,132.8209,132.9476,132.704,132.9281,42220.0
2023-10-04 11:20:00,136.4,136.48,136.32,136.36,36315.0,132.9379,133.0158,132.8599,132.8989,36315.0
2023-10-04 11:30:00,136.4,136.73,136.29,136.65,34519.0,132.9379,133.2595,132.8307,133.1815,34519.0
2023-10-04 11:40:00,136.67,136.89,136.6,136.84,25736.0,133.201,133.4154,133.1328,133.3667,25736.0
2023-10-04 11:50:00,136.84,137.39,136.8,137.26,39119.0,133.3667,133.9027,133.3277,133.776,39119.0
2023-10-04 12:00:00,137.26,137.52,137.17,137.5,30997.0,133.776,134.0294,133.6883,134.01,30997.0
2023-10-04 12:10:00,137.51,137.96,137.51,137.92,79939.0,134.0197,134.4583,134.0197,134.4193,79939.0
2023-10-04 12:20:00,137.93,137.99,137.66,137.72,43366.0,134.429,134.4875,134.1659,134.2244,43366.0
2023-10-04 12:30:00,137.7,137.88,137.63,137.64,20606.0,134.2049,134.3803,134.1367,134.1464,20606.0
2023-10-04 12:40:00,137.63,137.67,137.46,137.53,13373.0,134.1367,134.1756,133.971,134.0392,13373.0
2023-10-04 12:50:00,137.52,137.52,137.32,137.41,24682.0,134.0294,134.0294,133.8345,133.9222,24682.0
2023-10-04 13:00:00,137.42,137.67,137.41,137.66,17851.0,133.932,134.1756,133.9222,134.1659,17851.0
2023-10-04 13:10:00,137.66,137.73,137.58,137.66,38448.0,134.1659,134.2341,134.0879,134.1659,38448.0
2023-10-04 13:20:00,137.64,137.69,137.45,137.46,15614.0,134.1464,134.1951,133.9612,133.971,15614.0
2023-10-04 13:30:00,137.43,137.44,137.24,137.44,19018.0,133.9417,133.9515,133.7566,133.9515,19018.0
2023-10-04 13:40:00,137.43,137.44,137.27,137.32,20647.0,133.9417,133.9515,133.7858,133.8345,20647.0
2023-10-04 13:50:00,137.31,137.41,137.27,137.35,19825.0,133.8248,133.9222,133.7858,133.8638,19825.0
2023-10-04 14:00:00,137.34,137.6,137.34,137.51,23391.0,133.854,134.1074,133.854,134.0197,23391.0
2023-10-04 14:10:00,137.48,137.75,137.48,137.64,34287.0,133.9905,134.2536,133.9905,134.1464,34287.0
2023-10-04 14:20:00,137.67,137.69,137.49,137.67,32413.0,134.1756,134.1951,134.0002,134.1756,32413.0
2023-10-04 14:30:00,137.69,137.86,137.68,137.82,31045.0,134.1951,134.3608,134.1854,134.3218,31045.0
2023-10-04 14:40:00,137.8,137.9,137.8,137.84,27609.0,134.3023,134.3998,134.3023,134.3413,27609.0
2023-10-04 14:50:00,137.84,137.99,137.77,137.9,31520.0,134.3413,134.4875,134.2731,134.3998,31520.0
2023-10-04 15:00:00,137.89,137.96,137.86,137.92,32606.0,134.3901,134.4583,134.3608,134.4193,32606.0
2023-10-04 15:10:00,137.91,138.17,137.87,138.06,64323.0,134.4095,134.6629,134.3706,134.5557,64323.0
2023-10-04 15:20:00,138.05,138.06,137.84,137.99,52321.0,134.546,134.5557,134.3413,134.4875,52321.0
2023-10-04 15:30:00,137.99,138.35,137.94,138.25,74549.0,134.4875,134.8384,134.4388,134.7409,74549.0
2023-10-04 15:40:00,138.25,138.42,138.16,138.18,71244.0,134.7409,134.9066,134.6532,134.6727,71244.0
2023-10-04 15:50:00,138.16,138.32,138.03,138.1,339933.0,134.6532,134.8091,134.5265,134.5947,339933.0
2023-10-05 09:30:00,138.24,138.55,137.73,137.98,67145.0,134.7312,135.0333,134.2341,134.4778,67145.0
2023-10-05 09:40:00,138.09,138.26,137.75,137.8,24451.0,134.585,134.7507,134.2536,134.3023,24451.0
2023-10-05 09:50:00,137.78,138.11,137.78,137.83,26911.0,134.2828,134.6045,134.2828,134.3316,26911.0
2023-10-05 10:00:00,137.82,138.0,137.08,137.08,44540.0,134.3218,134.4973,133.6006,133.6006,44540.0
2023-10-05 10:10:00,137.04,137.34,136.97,137.33,39006.0,133.5616,133.854,133.4934,133.8443,39006.0
2023-10-05 10:20:00,137.33,137.35,137.03,137.08,27636.0,133.8443,133.8638,133.5519,133.6006,27636.0
2023-10-05 10:30:00,137.06,137.11,136.87,136.87,27193.0,133.5811,133.6299,133.3959,133.3959,27193.0
2023-10-05 10:40:00,136.84,137.2,136.84,137.19,29309.0,133.3667,133.7176,133.3667,133.7078,29309.0
2023-10-05 10:50:00,137.2,137.23,136.97,137.17,24259.0,133.7176,133.7468,133.4934,133.6883,24259.0
2023-10-05 11:00:00,137.12,137.29,137.05,137.19,22665.0,133.6396,133.8053,133.5714,133.7078,22665.0
2023-10-05 11:10:00,137.22,137.42,137.21,137.3,24567.0,133.7371,133.932,133.7273,133.815,24567.0
2023-10-05 11:20:00,137.32,137.48,137.27,137.29,43181.0,133.8345,133.9905,133.7858,133.8053,43181.0
2023-10-05 11:30:00,137.3,137.47,137.23,137.31,20072.0,133.815,133.9807,133.7468,133.8248,20072.0
2023-10-05 11:40:00,137.3,137.36,137.13,137.19,23444.0,133.815,133.8735,133.6493,133.7078,23444.0
2023-10-05 11:50:00,137.16,137.47,137.16,137.27,50724.0,133.6786,133.9807,133.6786,133.7858,50724.0
2023-10-05 12:00:00,137.25,137.51,137.21,137.46,20588.0,133.7663,134.0197,133.7273,133.971,20588.0
2023-10-05 12:10:00,137.48,137.64,137.47,137.47,12035.0,133.9905,134.1464,133.9807,133.9807,12035.0
2023-10-05 12:20:00,137.51,137.66,137.5,137.66,11765.0,134.0197,134.1659,134.01,134.1659,11765.0
2023-10-05 12:30:00,137.65,137.7,137.6,137.69,9637.0,134.1561,134.2049,134.1074,134.1951,9637.0
2023-10-05 12:40:00,137.66,137.68,137.53,137.58,13820.0,134.1659,134.1854,134.0392,134.0879,13820.0
2023-10-05 12:50:00,137.57,137.66,137.45,137.47,26491.0,134.0782,134.1659,133.9612,133.9807,26491.0
2023-10-05 13:00:00,137.49,137.49,137.26,137.26,12714.0,134.0002,134.0002,133.776,133.776,12714.0
2023-10-05 13:10:00,137.27,137.28,137.21,137.24,19038.0,133.7858,133.7955,133.7273,133.7566,19038.0
2023-10-05 13:20:00,137.24,137.27,137.18,137.24,26750.0,133.7566,133.7858,133.6981,133.7566,26750.0
2023-10-05 13:30:00,137.24,137.61,137.22,137.48,36291.0,133.7566,134.1172,133.7371,133.9905,36291.0
2023-10-05 13:40:00,137.5,137.68,137.5,137.61,24776.0,134.01,134.1854,134.01,134.1172,24776.0
2023-10-05 13:50:00,137.63,137.8,137.6,137.8,22236.0,134.1367,134.3023,134.1074,134.3023,22236.0
2023-10-05 14:00:00,137.82,138.15,137.81,138.07,24135.0,134.3218,134.6435,134.3121,134.5655,24135.0
2023-10-05 14:10:00,138.09,138.15,137.94,138.14,33511.0,134.585,134.6435,134.4388,134.6337,33511.0
2023-10-05 14:20:00,138.14,138.31,138.08,138.31,14946.0,134.6337,134.7994,134.5752,134.7994,14946.0
2023-10-05 14:30:00,138.33,138.45,138.27,138.41,18050.0,134.8189,134.9358,134.7604,134.8969,18050.0
2023-10-05 14:40:00,138.43,138.44,138.11,138.13,65701.0,134.9163,134.9261,134.6045,134.624,65701.0
2023-10-05 14:50:00,138.13,138.16,138.06,138.13,56782.0,134.624,134.6532,134.5557,134.624,56782.0
2023-10-05 15:00:00,138.13,138.25,138.11,138.17,55644.0,134.624,134.7409,134.6045,134.6629,55644.0
2023-10-05 15:10:00,138.17,138.17,137.97,137.98,36618.0,134.6629,134.6629,134.468,134.4778,36618.0
2023-10-05 15:20:00,137.98,138.23,137.81,138.19,57486.0,134.4778,134.7214,134.3121,134.6824,57486.0
2023-10-05 15:30:00,138.18,138.36,138.13,138.33,64785.0,134.6727,134.8481,134.624,134.8189,64785.0
2023-10-05 15:40:00,138.32,138.33,138.04,138.11,75725.0,134.8091,134.8189,134.5362,134.6045,75725.0
2023-10-05 15:50:00,138.1,138.16,137.31,137.47,537402.0,134.5947,134.6532,133.8248,133.9807,537402.0
2023-10-06 09:30:00,137.23,138.2,136.86,137.06,179355.0,133.7468,134.6922,133.3862,133.5811,179355.0
2023-10-06 09:40:00,137.04,137.53,136.9,137.49,119732.0,133.5616,134.0392,133.4252,134.0002,119732.0
2023-10-06 09:50:00,137.49,137.74,137.23,137.68,46613.0,134.0002,134.2439,133.7468,134.1854,46613.0
2023-10-06 10:00:00,137.67,137.73,137.15,137.22,80645.0,134.1756,134.2341,133.6688,133.7371,80645.0
2023-10-06 10:10:00,137.24,137.45,137.19,137.24,80810.0,133.7566,133.9612,133.7078,133.7566,80810.0
2023-10-06 10:20:00,137.21,137.82,137.18,137.68,52738.0,133.7273,134.3218,133.6981,134.1854,52738.0
2023-10-06 10:30:00,137.69,138.0,137.69,137.99,49274.0,134.1951,134.4973,134.1951,134.4875,49274.0
2023-10-06 10:40:00,137.99,138.01,137.64,137.72,57229.0,134.4875,134.507,134.1464,134.2244,57229.0
2023-10-06 10:50:00,137.75,137.94,137.62,137.88,59669.0,134.2536,134.4388,134.1269,134.3803,59669.0
2023-10-06 11:00:00,137.88,138.2,137.85,138.15,56740.0,134.3803,134.6922,134.3511,134.6435,56740.0
2023-10-06 11:10:00,138.17,138.17,137.5,137.5,67603.0,134.6629,134.6629,134.01,134.01,67603.0
2023-10-06 11:20:00,137.47,137.93,137.45,137.82,39204.0,133.9807,134.429,133.9612,134.3218,39204.0
2023-10-06 11:30:00,137.84,138.39,137.84,138.32,37176.0,134.3413,134.8774,134.3413,134.8091,37176.0
2023-10-06 11:40:00,138.29,138.64,138.23,138.61,47358.0,134.7799,135.121,134.7214,135.0918,47358.0
2023-10-06 11:50:00,138.65,138.93,138.55,138.91,32160.0,135.1308,135.4037,135.0333,135.3842,32160.0
2023-10-06 12:00:00,138.93,139.0,138.73,138.83,28439.0,135.4037,135.4719,135.2087,135.3062,28439.0
2023-10-06 12:10:00,138.83,138.83,138.61,138.69,38934.0,135.3062,135.3062,135.0918,135.1697,38934.0
2023-10-06 12:20:00,138.65,138.86,138.65,138.84,39869.0,135.1308,135.3354,135.1308,135.3159,39869.0
2023-10-06 12:30:00,138.86,138.9,138.71,138.8,53452.0,135.3354,135.3744,135.1892,135.277,53452.0
2023-10-06 12:40:00,138.78,138.89,138.75,138.82,33524.0,135.2575,135.3647,135.2282,135.2964,33524.0
2023-10-06 12:50:00,138.83,138.86,138.62,138.75,35574.0,135.3062,135.3354,135.1015,135.2282,35574.0
2023-10-06 13:00:00,138.75,138.85,138.62,138.79,40048.0,135.2282,135.3257,135.1015,135.2672,40048.0
2023-10-06 13:10:00,138.79,138.87,138.69,138.83,40650.0,135.2672,135.3452,135.1697,135.3062,40650.0
2023-10-06 13:20:00,138.84,139.02,138.68,138.8,56687.0,135.3159,135.4914,135.16,135.277,56687.0
2023-10-06 13:30:00,138.81,138.89,138.76,138.82,28475.0,135.2867,135.3647,135.238,135.2964,28475.0
2023-10-06 13:40:00,138.82,139.13,138.77,139.13,25430.0,135.2964,135.5986,135.2477,135.5986,25430.0
2023-10-06 13:50:00,139.13,139.22,138.95,138.98,62595.0,135.5986,135.6863,135.4231,135.4524,62595.0
2023-10-06 14:00:00,139.0,139.09,138.94,139.02,52917.0,135.4719,135.5596,135.4134,135.4914,52917.0
2023-10-06 14:10:00,139.01,139.07,138.87,138.93,53536.0,135.4816,135.5401,135.3452,135.4037,53536.0
2023-10-06 14:20:00,138.92,139.45,138.89,139.45,38885.0,135.3939,135.9105,135.3647,135.9105,38885.0
2023-10-06 14:30:00,139.46,139.46,139.27,139.33,44650.0,135.9202,135.9202,135.735,135.7935,44650.0
2023-10-06 14:40:00,139.32,139.46,139.25,139.44,38563.0,135.7838,135.9202,135.7155,135.9007,38563.0
2023-10-06 14:50:00,139.43,139.44,139.12,139.19,44232.0,135.891,135.9007,135.5888,135.6571,44232.0
2023-10-06 15:00:00,139.2,139.32,139.15,139.3,63230.0,135.6668,135.7838,135.6181,135.7643,63230.0
2023-10-06 15:10:00,139.29,139.4,139.06,139.16,74351.0,135.7545,135.8617,135.5304,135.6278,74351.0
2023-10-06 15:20:00,139.16,139.21,138.97,139.17,71802.0,135.6278,135.6765,135.4426,135.6376,71802.0
2023-10-06 15:30:00,139.17,139.28,138.99,139.05,96972.0,135.6376,135.7448,135.4621,135.5206,96972.0
2023-10-06 15:40:00,139.09,139.09,138.86,138.93,171919.0,135.5596,135.5596,135.3354,135.4037,171919.0
2023-10-06 15:50:00,138.91,139.17,138.77,139.03,355805.0,135.3842,135.6376,135.2477,135.5011,355805.0
2023-10-09 09:30:00,139.27,139.33,138.71,138.92,115490.0,135.735,135.7935,135.1892,135.3939,115490.0
2023-10-09 09:40:00,138.92,139.36,138.87,139.18,83028.0,135.3939,135.8227,135.3452,135.6473,83028.0
2023-10-09 09:50:00,139.23,139.5,139.15,139.4,72953.0,135.696,135.9592,135.6181,135.8617,72953.0
2023-10-09 10:00:00,139.4,139.5,139.09,139.43,62445.0,135.8617,135.9592,135.5596,135.891,62445.0
2023-10-09 10:10:00,139.5,139.53,139.25,139.29,69760.0,135.9592,135.9884,135.7155,135.7545,69760.0
2023-10-09 10:20:00,139.31,139.32,139.01,139.06,57843.0,135.774,135.7838,135.4816,135.5304,57843.0
2023-10-09 10:30:00,139.06,139.42,139.03,139.25,44855.0,135.5304,135.8812,135.5011,135.7155,44855.0
2023-10-09 10:40:00,139.25,139.3,139.07,139.1,107504.0,135.7155,135.7643,135.5401,135.5693,107504.0
2023-10-09 10:50:00,139.11,139.4,139.07,139.26,54579.0,135.5791,135.8617,135.5401,135.7253,54579.0
2023-10-09 11:00:00,139.28,139.52,139.2,139.44,37938.0,135.7448,135.9787,135.6668,135.9007,37938.0
2023-10-09 11:10:00,139.46,139.55,139.43,139.46,50461.0,135.9202,136.0079,135.891,135.9202,50461.0
2023-10-09 11:20:00,139.48,139.74,139.46,139.62,47897.0,135.9397,136.1931,135.9202,136.0761,47897.0
2023-10-09 11:30:00,139.67,139.76,139.53,139.68,24447.0,136.1249,136.2126,135.9884,136.1346,24447.0
2023-10-09 11:40:00,139.7,139.83,139.63,139.69,29399.0,136.1541,136.2808,136.0859,136.1444,29399.0
2023-10-09 11:50:00,139.69,139.82,139.63,139.74,53050.0,136.1444,136.2711,136.0859,136.1931,53050.0
2023-10-09 12:00:00,139.73,139.74,139.59,139.68,56957.0,136.1834,136.1931,136.0469,136.1346,56957.0
2023-10-09 12:10:00,139.67,139.73,139.59,139.59,35243.0,136.1249,136.1834,136.0469,136.0469,35243.0
2023-10-09 12:20:00,139.6,139.61,139.45,139.45,33941.0,136.0567,136.0664,135.9105,135.9105,33941.0
2023-10-09 12:30:00,139.42,139.44,139.15,139.24,17712.0,135.8812,135.9007,135.6181,135.7058,17712.0
2023-10-09 12:40:00,139.24,139.26,139.17,139.21,21297.0,135.7058,135.7253,135.6376,135.6765,21297.0
2023-10-09 12:50:00,139.21,139.45,139.16,139.44,31288.0,135.6765,135.9105,135.6278,135.9007,31288.0
2023-10-09 13:00:00,139.48,139.68,139.47,139.65,23100.0,135.9397,136.1346,135.93,136.1054,23100.0
2023-10-09 13:10:00,139.64,139.68,139.55,139.59,43346.0,136.0956,136.1346,136.0079,136.0469,43346.0
2023-10-09 13:20:00,139.59,139.71,139.57,139.66,75293.0,136.0469,136.1639,136.0274,136.1151,75293.0
2023-10-09 13:30:00,139.67,139.9,139.66,139.89,60768.0,136.1249,136.349,136.1151,136.3393,60768.0
2023-10-09 13:40:00,139.92,140.49,139.9,140.14,71456.0,136.3685,136.9241,136.349,136.5829,71456.0
2023-10-09 13:50:00,140.16,140.47,140.12,140.46,62144.0,136.6024,136.9046,136.5635,136.8948,62144.0
2023-10-09 14:00:00,140.49,140.65,140.43,140.65,71437.0,136.9241,137.08,136.8656,137.08,71437.0
2023-10-09 14:10:00,140.65,140.66,140.31,140.31,31288.0,137.08,137.0897,136.7486,136.7486,31288.0
2023-10-09 14:20:00,140.33,140.4,140.23,140.28,56700.0,136.7681,136.8363,136.6707,136.7194,56700.0
2023-10-09 14:30:00,140.28,140.35,140.1,140.35,29617.0,136.7194,136.7876,136.544,136.7876,29617.0
2023-10-09 14:40:00,140.33,140.49,140.33,140.44,24260.0,136.7681,136.9241,136.7681,136.8753,24260.0
2023-10-09 14:50:00,140.44,140.59,140.39,140.55,38104.0,136.8753,137.0215,136.8266,136.9825,38104.0
2023-10-09 15:00:00,140.55,140.7,140.43,140.63,26289.0,136.9825,137.1287,136.8656,137.0605,26289.0
2023-10-09 15:10:00,140.61,140.64,140.36,140.38,40795.0,137.041,137.0703,136.7974,136.8169,40795.0
2023-10-09 15:20:00,140.35,140.47,140.28,140.34,38778.0,136.7876,136.9046,136.7194,136.7779,38778.0
2023-10-09 15:30:00,140.34,140.46,140.13,140.42,59725.0,136.7779,136.8948,136.5732,136.8558,59725.0
2023-10-09 15:40:00,140.41,140.41,139.98,140.03,65152.0,136.8461,136.8461,136.427,136.4757,65152.0
2023-10-09 15:50:00,140.03,140.25,139.99,140.19,337891.0,136.4757,136.6902,136.4368,136.6317,337891.0
2023-10-10 09:30:00,140.23,140.98,140.12,140.19,65869.0,136.6707,137.4016,136.5635,136.6317,65869.0
2023-10-10 09:40:00,140.27,140.54,140.22,140.32,30202.0,136.7096,136.9728,136.6609,136.7584,30202.0
2023-10-10 09:50:00,140.39,140.66,140.37,140.66,31550.0,136.8266,137.0897,136.8071,137.0897,31550.0
2023-10-10 10:00:00,140.67,140.97,140.61,140.97,42054.0,137.0995,137.3919,137.041,137.3919,42054.0
2023-10-10 10:10:00,140.97,141.33,140.94,141.31,43414.0,137.3919,137.7427,137.3626,137.7232,43414.0
2023-10-10 10:20:00,141.3,141.49,141.26,141.44,38780.0,137.7135,137.8987,137.6745,137.8499,38780.0
2023-10-10 10:30:00,141.47,141.52,141.26,141.39,39210.0,137.8792,137.9279,137.6745,137.8012,39210.0
2023-10-10 10:40:00,141.36,141.43,141.17,141.31,49685.0,137.772,137.8402,137.5868,137.7232,49685.0
2023-10-10 10:50:00,141.33,141.38,141.14,141.28,51585.0,137.7427,137.7915,137.5576,137.694,51585.0
2023-10-10 11:00:00,141.25,141.73,141.24,141.69,40297.0,137.6648,138.1326,137.655,138.0936,40297.0
2023-10-10 11:10:00,141.7,141.84,141.66,141.73,37165.0,138.1033,138.2398,138.0644,138.1326,37165.0
2023-10-10 11:20:00,141.74,141.77,141.6,141.75,28321.0,138.1423,138.1716,138.0059,138.1521,28321.0
2023-10-10 11:30:00,141.73,141.99,141.7,141.98,40418.0,138.1326,138.386,138.1033,138.3762,40418.0
2023-10-10 11:40:00,141.97,142.06,141.85,141.88,41489.0,138.3665,138.4542,138.2495,138.2788,41489.0
2023-10-10 11:50:00,141.89,141.95,141.84,141.94,24171.0,138.2885,138.347,138.2398,138.3373,24171.0
2023-10-10 12:00:00,141.95,142.01,141.81,141.84,31442.0,138.347,138.4055,138.2106,138.2398,31442.0
2023-10-10 12:10:00,141.82,142.03,141.73,141.85,53468.0,138.2203,138.425,138.1326,138.2495,53468.0
2023-10-10 12:20:00,141.85,142.07,141.8,142.05,25922.0,138.2495,138.464,138.2008,138.4445,25922.0
2023-10-10 12:30:00,142.06,142.06,141.84,141.86,34067.0,138.4542,138.4542,138.2398,138.2593,34067.0
2023-10-10 12:40:00,141.86,141.93,141.74,141.91,29399.0,138.2593,138.3275,138.1423,138.308,29399.0
2023-10-10 12:50:00,141.93,142.02,141.88,142.0,34641.0,138.3275,138.4152,138.2788,138.3957,34641.0
2023-10-10 13:00:00,142.0,142.08,141.6,141.66,43529.0,138.3957,138.4737,138.0059,138.0644,43529.0
2023-10-10 13:10:00,141.67,141.85,141.67,141.82,38068.0,138.0741,138.2495,138.0741,138.2203,38068.0
2023-10-10 13:20:00,141.83,141.86,141.69,141.78,33208.0,138.23,138.2593,138.0936,138.1813,33208.0
2023-10-10 13:30:00,141.78,141.79,141.61,141.67,26730.0,138.1813,138.1911,138.0156,138.0741,26730.0
2023-10-10 13:40:00,141.67,141.78,141.65,141.78,29572.0,138.0741,138.1813,138.0546,138.1813,29572.0
2023-10-10 13:50:00,141.79,142.1,141.69,142.03,47250.0,138.1911,138.4932,138.0936,138.425,47250.0
2023-10-10 14:00:00,142.03,142.1,141.95,142.06,32766.0,138.425,138.4932,138.347,138.4542,32766.0
2023-10-10 14:10:00,142.06,142.14,141.94,142.1,49894.0,138.4542,138.5322,138.3373,138.4932,49894.0
2023-10-10 14:20:00,142.12,142.16,141.9,142.09,36769.0,138.5127,138.5517,138.2983,138.4834,36769.0
2023-10-10 14:30:00,142.1,142.12,141.93,142.04,44980.0,138.4932,138.5127,138.3275,138.4347,44980.0
2023-10-10 14:40:00,142.03,142.31,141.95,142.21,31182.0,138.425,138.6979,138.347,138.6004,31182.0
2023-10-10 14:50:00,142.21,142.26,142.1,142.2,39040.0,138.6004,138.6491,138.4932,138.5907,39040.0
2023-10-10 15:00:00,142.23,142.46,142.18,142.46,59890.0,138.6199,138.8441,138.5712,138.8441,59890.0
2023-10-10 15:10:00,142.45,142.45,142.15,142.18,59794.0,138.8343,138.8343,138.5419,138.5712,59794.0
2023-10-10 15:20:00,142.18,142.3,142.03,142.29,63374.0,138.5712,138.6881,138.425,138.6784,63374.0
2023-10-10 15:30:00,142.29,142.42,142.2,142.41,77156.0,138.6784,138.8051,138.5907,138.7953,77156.0
2023-10-10 15:40:00,142.4,142.46,142.13,142.17,79703.0,138.7856,138.8441,138.5224,138.5614,79703.0
2023-10-10 15:50:00,142.18,142.47,142.13,142.43,343419.0,138.5712,138.8538,138.5224,138.8148,343419.0
2023-10-11 09:30:00,142.24,142.63,141.74,142.02,72657.0,138.6296,139.0097,138.1423,138.4152,72657.0
2023-10-11 09:40:00,142.09,142.34,141.85,142.13,40459.0,138.4834,138.7271,138.2495,138.5224,40459.0
2023-10-11 09:50:00,142.17,142.25,141.71,142.13,52897.0,138.5614,138.6394,138.1131,138.5224,52897.0
2023-10-11 10:00:00,142.12,142.58,142.07,142.55,67836.0,138.5127,138.961,138.464,138.9318,67836.0
2023-10-11 10:10:00,142.56,142.57,142.26,142.44,44710.0,138.9415,138.9513,138.6491,138.8246,44710.0
2023-10-11 10:20:00,142.46,142.83,142.38,142.78,40989.0,138.8441,139.2047,138.7661,139.1559,40989.0
2023-10-11 10:30:00,142.78,143.12,142.77,142.92,47252.0,139.1559,139.4873,139.1462,139.2924,47252.0
2023-10-11 10:40:00,142.88,142.93,142.71,142.87,30273.0,139.2534,139.3021,139.0877,139.2437,30273.0
2023-10-11 10:50:00,142.9,143.21,142.9,143.0,41616.0,139.2729,139.575,139.2729,139.3704,41616.0
2023-10-11 11:00:00,142.96,143.09,142.89,142.93,24982.0,139.3314,139.4581,139.2631,139.3021,24982.0
2023-10-11 11:10:00,142.95,143.0,142.72,142.83,37447.0,139.3216,139.3704,139.0975,139.2047,37447.0
2023-10-11 11:20:00,142.82,142.86,142.67,142.79,26497.0,139.1949,139.2339,139.0487,139.1657,26497.0
2023-10-11 11:30:00,142.8,143.02,142.8,143.0,32895.0,139.1754,139.3898,139.1754,139.3704,32895.0
2023-10-11 11:40:00,142.98,143.17,142.91,143.16,37264.0,139.3509,139.536,139.2826,139.5263,37264.0
2023-10-11 11:50:00,143.14,143.19,143.01,143.16,32117.0,139.5068,139.5555,139.3801,139.5263,32117.0
2023-10-11 12:00:00,143.12,143.35,143.02,143.27,39218.0,139.4873,139.7115,139.3898,139.6335,39218.0
2023-10-11 12:10:00,143.27,143.38,143.18,143.25,44455.0,139.6335,139.7407,139.5458,139.614,44455.0
2023-10-11 12:20:00,143.25,143.36,143.17,143.24,37819.0,139.614,139.7212,139.536,139.6043,37819.0
2023-10-11 12:30:00,143.23,143.51,143.19,143.4,23453.0,139.5945,139.8674,139.5555,139.7602,23453.0
2023-10-11 12:40:00,143.4,143.53,143.35,143.41,27747.0,139.7602,139.8869,139.7115,139.7699,27747.0
2023-10-11 12:50:00,143.43,143.47,143.31,143.46,22203.0,139.7894,139.8284,139.6725,139.8187,22203.0
2023-10-11 13:00:00,143.47,143.52,143.32,143.41,27691.0,139.8284,139.8772,139.6822,139.7699,27691.0
2023-10-11 13:10:00,143.4,143.51,143.29,143.33,25731.0,139.7602,139.8674,139.653,139.692,25731.0
2023-10-11 13:20:00,143.33,143.52,143.32,143.4,36187.0,139.692,139.8772,139.6822,139.7602,36187.0
2023-10-11 13:30:00,143.4,143.41,143.06,143.08,43361.0,139.7602,139.7699,139.4288,139.4483,43361.0
2023-10-11 13:40:00,143.1,143.17,142.91,142.91,58284.0,139.4678,139.536,139.2826,139.2826,58284.0
2023-10-11 13:50:00,142.97,143.14,142.86,143.11,37823.0,139.3411,139.5068,139.2339,139.4776,37823.0
2023-10-11 14:00:00,143.09,143.22,143.02,143.08,36682.0,139.4581,139.5848,139.3898,139.4483,36682.0
2023-10-11 14:10:00,143.09,143.12,142.86,142.95,49126.0,139.4581,139.4873,139.2339,139.3216,49126.0
2023-10-11 14:20:00,142.96,143.21,142.96,143.07,39096.0,139.3314,139.575,139.3314,139.4386,39096.0
2023-10-11 14:30:00,143.07,143.32,143.03,143.22,24437.0,139.4386,139.6822,139.3996,139.5848,24437.0
2023-10-11 14:40:00,143.19,143.32,143.12,143.19,43208.0,139.5555,139.6822,139.4873,139.5555,43208.0
2023-10-11 14:50:00,143.2,143.2,142.98,143.0,42302.0,139.5653,139.5653,139.3509,139.3704,42302.0
2023-10-11 15:00:00,143.01,143.06,142.89,142.97,33913.0,139.3801,139.4288,139.2631,139.3411,33913.0
2023-10-11 15:10:00,142.98,143.05,142.9,143.03,45782.0,139.3509,139.4191,139.2729,139.3996,45782.0
2023-10-11 15:20:00,143.03,143.09,142.86,142.97,56298.0,139.3996,139.4581,139.2339,139.3411,56298.0
2023-10-11 15:30:00,142.94,143.08,142.87,143.08,60294.0,139.3119,139.4483,139.2437,139.4483,60294.0
2023-10-11 15:40:00,143.08,143.1,142.92,143.03,66186.0,139.4483,139.4678,139.2924,139.3996,66186.0
2023-10-11 15:50:00,143.04,143.25,142.97,143.13,268214.0,139.4093,139.614,139.3411,139.4971,268214.0
2023-10-12 09:30:00,143.51,143.89,142.89,143.01,78384.0,139.8674,140.2378,139.2631,139.3801,78384.0
2023-10-12 09:40:00,142.98,143.28,142.92,143.1,37881.0,139.3509,139.6432,139.2924,139.4678,37881.0
2023-10-12 09:50:00,143.12,143.15,142.27,142.34,40402.0,139.4873,139.5165,138.6589,138.7271,40402.0
2023-10-12 10:00:00,142.36,142.4,142.01,142.06,84289.0,138.7466,138.7856,138.4055,138.4542,84289.0
2023-10-12 10:10:00,142.05,142.05,141.57,141.62,83047.0,138.4445,138.4445,137.9766,138.0254,83047.0
2023-10-12 10:20:00,141.62,141.62,140.88,140.97,46134.0,138.0254,138.0254,137.3042,137.3919,46134.0
2023-10-12 10:30:00,140.97,141.08,140.86,141.06,53536.0,137.3919,137.4991,137.2847,137.4796,53536.0
2023-10-12 10:40:00,141.08,141.25,140.71,140.81,29727.0,137.4991,137.6648,137.1385,137.2359,29727.0
2023-10-12 10:50:00,140.81,140.93,140.79,140.9,40011.0,137.2359,137.3529,137.2164,137.3237,40011.0
2023-10-12 11:00:00,140.94,141.01,140.79,140.89,43619.0,137.3626,137.4309,137.2164,137.3139,43619.0
2023-10-12 11:10:00,140.89,140.91,140.61,140.76,37753.0,137.3139,137.3334,137.041,137.1872,37753.0
2023-10-12 11:20:00,140.76,140.78,140.56,140.69,48481.0,137.1872,137.2067,136.9923,137.119,48481.0
2023-10-12 11:30:00,140.7,140.72,140.02,140.16,96627.0,137.1287,137.1482,136.466,136.6024,96627.0
2023-10-12 11:40:00,140.14,140.18,139.91,139.91,35842.0,136.5829,136.6219,136.3588,136.3588,35842.0
2023-10-12 11:50:00,139.95,140.18,139.85,140.18,36737.0,136.3978,136.6219,136.3003,136.6219,36737.0
2023-10-12 12:00:00,140.24,140.35,139.95,140.08,96725.0,136.6804,136.7876,136.3978,136.5245,96725.0
2023-10-12 12:10:00,140.09,140.12,139.98,140.09,44082.0,136.5342,136.5635,136.427,136.5342,44082.0
2023-10-12 12:20:00,140.08,140.14,139.94,140.07,37263.0,136.5245,136.5829,136.388,136.5147,37263.0
2023-10-12 12:30:00,140.1,140.1,139.8,139.89,43365.0,136.544,136.544,136.2516,136.3393,43365.0
2023-10-12 12:40:00,139.91,140.01,139.87,139.9,22111.0,136.3588,136.4562,136.3198,136.349,22111.0
2023-10-12 12:50:00,139.9,140.07,139.82,140.07,70816.0,136.349,136.5147,136.2711,136.5147,70816.0
2023-10-12 13:00:00,140.07,140.1,139.78,139.89,39738.0,136.5147,136.544,136.2321,136.3393,39738.0
2023-10-12 13:10:00,139.89,140.09,139.81,139.96,33127.0,136.3393,136.5342,136.2613,136.4075,33127.0
2023-10-12 13:20:00,139.91,140.06,139.83,139.89,22873.0,136.3588,136.505,136.2808,136.3393,22873.0
2023-10-12 13:30:00,139.87,140.05,139.74,139.85,31420.0,136.3198,136.4952,136.1931,136.3003,31420.0
2023-10-12 13:40:00,139.84,140.05,139.8,139.92,36389.0,136.2906,136.4952,136.2516,136.3685,36389.0
2023-10-12 13:50:00,139.91,140.15,139.85,140.05,28119.0,136.3588,136.5927,136.3003,136.4952,28119.0
2023-10-12 14:00:00,140.03,140.23,140.02,140.16,27408.0,136.4757,136.6707,136.466,136.6024,27408.0
2023-10-12 14:10:00,140.15,140.46,140.14,140.35,35088.0,136.5927,136.8948,136.5829,136.7876,35088.0
2023-10-12 14:20:00,140.37,140.53,140.31,140.5,41256.0,136.8071,136.963,136.7486,136.9338,41256.0
2023-10-12 14:30:00,140.44,140.67,140.42,140.58,34354.0,136.8753,137.0995,136.8558,137.0118,34354.0
2023-10-12 14:40:00,140.58,140.77,140.53,140.76,44472.0,137.0118,137.197,136.963,137.1872,44472.0
2023-10-12 14:50:00,140.77,140.81,140.64,140.73,34075.0,137.197,137.2359,137.0703,137.158,34075.0
2023-10-12 15:00:00,140.76,140.77,140.6,140.75,32696.0,137.1872,137.197,137.0313,137.1775,32696.0
2023-10-12 15:10:00,140.73,140.94,140.67,140.94,38259.0,137.158,137.3626,137.0995,137.3626,38259.0
2023-10-12 15:20:00,140.93,141.01,140.9,141.0,37239.0,137.3529,137.4309,137.3237,137.4211,37239.0
2023-10-12 15:30:00,140.99,141.27,140.98,141.25,49203.0,137.4114,137.6843,137.4016,137.6648,49203.0
2023-10-12 15:40:00,141.26,141.34,141.2,141.33,67396.0,137.6745,137.7525,137.616,137.7427,67396.0
2023-10-12 15:50:00,141.31,141.47,141.06,141.16,291897.0,137.7232,137.8792,137.4796,137.5771,291897.0
2023-10-13 09:30:00,141.74,142.12,141.59,142.11,95940.0,138.1423,138.5127,137.9961,138.5029,95940.0
2023-10-13 09:40:00,142.12,142.24,141.56,142.15,50271.0,138.5127,138.6296,137.9669,138.5419,50271.0
2023-10-13 09:50:00,142.24,142.42,142.07,142.07,37313.0,138.6296,138.8051,138.464,138.464,37313.0
2023-10-13 10:00:00,142.07,142.07,141.8,141.99,28286.0,138.464,138.464,138.2008,138.386,28286.0
2023-10-13 10:10:00,141.96,141.97,141.66,141.72,33028.0,138.3567,138.3665,138.0644,138.1228,33028.0
2023-10-13 10:20:00,141.75,142.15,141.73,142.09,30873.0,138.1521,138.5419,138.1326,138.4834,30873.0
2023-10-13 10:30:00,142.1,142.12,141.81,141.81,33612.0,138.4932,138.5127,138.2106,138.2106,33612.0
2023-10-13 10:40:00,141.81,142.03,141.81,142.02,35613.0,138.2106,138.425,138.2106,138.4152,35613.0
2023-10-13 10:50:00,141.99,142.02,141.76,141.78,82563.0,138.386,138.4152,138.1618,138.1813,82563.0
2023-10-13 11:00:00,141.78,141.78,141.49,141.54,27996.0,138.1813,138.1813,137.8987,137.9474,27996.0
2023-10-13 11:10:00,141.58,141.89,141.47,141.85,31724.0,137.9864,138.2885,137.8792,138.2495,31724.0
2023-10-13 11:20:00,141.9,141.9,141.44,141.44,25590.0,138.2983,138.2983,137.8499,137.8499,25590.0
2023-10-13 11:30:00,141.44,141.44,140.96,141.1,36543.0,137.8499,137.8499,137.3821,137.5186,36543.0
2023-10-13 11:40:00,141.08,141.13,140.88,140.94,34555.0,137.4991,137.5478,137.3042,137.3626,34555.0
2023-10-13 11:50:00,140.94,140.98,140.59,140.61,25775.0,137.3626,137.4016,137.0215,137.041,25775.0
2023-10-13 12:00:00,140.59,140.97,140.52,140.96,27796.0,137.0215,137.3919,136.9533,137.3821,27796.0
2023-10-13 12:10:00,140.96,140.99,140.73,140.99,22475.0,137.3821,137.4114,137.158,137.4114,22475.0
2023-10-13 12:20:00,141.0,141.26,140.95,141.25,37895.0,137.4211,137.6745,137.3724,137.6648,37895.0
2023-10-13 12:30:00,141.27,141.52,141.23,141.44,15000.0,137.6843,137.9279,137.6453,137.8499,15000.0
2023-10-13 12:40:00,141.44,141.5,141.41,141.43,14784.0,137.8499,137.9084,137.8207,137.8402,14784.0
2023-10-13 12:50:00,141.41,141.41,141.09,141.2,16510.0,137.8207,137.8207,137.5088,137.616,16510.0
2023-10-13 13:00:00,141.22,141.31,141.17,141.24,20786.0,137.6355,137.7232,137.5868,137.655,20786.0
2023-10-13 13:10:00,141.26,141.32,141.11,141.21,18185.0,137.6745,137.733,137.5283,137.6258,18185.0
2023-10-13 13:20:00,141.19,141.19,140.92,141.03,27012.0,137.6063,137.6063,137.3431,137.4504,27012.0
2023-10-13 13:30:00,141.02,141.06,140.85,141.01,22920.0,137.4406,137.4796,137.2749,137.4309,22920.0
2023-10-13 13:40:00,141.03,141.4,141.02,141.33,20895.0,137.4504,137.811,137.4406,137.7427,20895.0
2023-10-13 13:50:00,141.36,141.42,141.25,141.37,14432.0,137.772,137.8305,137.6648,137.7817,14432.0
2023-10-13 14:00:00,141.39,141.58,141.37,141.47,21232.0,137.8012,137.9864,137.7817,137.8792,21232.0
2023-10-13 14:10:00,141.47,141.54,141.42,141.46,14667.0,137.8792,137.9474,137.8305,137.8694,14667.0
2023-10-13 14:20:00,141.46,141.52,141.37,141.52,21191.0,137.8694,137.9279,137.7817,137.9279,21191.0
2023-10-13 14:30:00,141.5,141.56,141.32,141.43,15265.0,137.9084,137.9669,137.733,137.8402,15265.0
2023-10-13 14:40:00,141.42,141.47,141.32,141.36,23181.0,137.8305,137.8792,137.733,137.772,23181.0
2023-10-13 14:50:00,141.35,141.56,141.35,141.47,20670.0,137.7622,137.9669,137.7622,137.8792,20670.0
2023-10-13 15:00:00,141.48,141.63,141.45,141.6,28934.0,137.8889,138.0351,137.8597,138.0059,28934.0
2023-10-13 15:10:00,141.6,141.84,141.5,141.51,33300.0,138.0059,138.2398,137.9084,137.9182,33300.0
2023-10-13 15:20:00,141.51,141.63,141.43,141.53,40182.0,137.9182,138.0351,137.8402,137.9377,40182.0
2023-10-13 15:30:00,141.54,141.63,141.3,141.31,74756.0,137.9474,138.0351,137.7135,137.7232,74756.0
2023-10-13 15:40:00,141.3,141.42,141.22,141.42,64506.0,137.7135,137.8305,137.6355,137.8305,64506.0
2023-10-13 15:50:00,141.43,141.73,141.36,141.67,268438.0,137.8402,138.1326,137.772,138.0741,268438.0
2023-10-16 09:30:00,142.98,143.31,142.33,142.86,79724.0,139.3509,139.6725,138.7174,139.2339,79724.0
2023-10-16 09:40:00,142.89,143.38,142.8,143.12,40036.0,139.2631,139.7407,139.1754,139.4873,40036.0
2023-10-16 09:50:00,143.14,143.2,142.83,143.0,33300.0,139.5068,139.5653,139.2047,139.3704,33300.0
2023-10-16 10:00:00,142.99,142.99,142.29,142.37,50954.0,139.3606,139.3606,138.6784,138.7563,50954.0
2023-10-16 10:10:00,142.33,142.43,142.22,142.32,59293.0,138.7174,138.8148,138.6101,138.7076,59293.0
2023-10-16 10:20:00,142.35,142.38,142.06,142.24,37312.0,138.7368,138.7661,138.4542,138.6296,37312.0
2023-10-16 10:30:00,142.24,142.65,142.24,142.47,28195.0,138.6296,139.0292,138.6296,138.8538,28195.0
2023-10-16 10:40:00,142.48,142.86,142.48,142.78,29844.0,138.8635,139.2339,138.8635,139.1559,29844.0
2023-10-16 10:50:00,142.8,142.99,142.68,142.97,31523.0,139.1754,139.3606,139.0585,139.3411,31523.0
2023-10-16 11:00:00,142.97,143.2,142.97,143.03,27177.0,139.3411,139.5653,139.3411,139.3996,27177.0
2023-10-16 11:10:00,143.04,143.05,142.92,142.95,17021.0,139.4093,139.4191,139.2924,139.3216,17021.0
2023-10-16 11:20:00,142.94,143.18,142.86,143.1,26584.0,139.3119,139.5458,139.2339,139.4678,26584.0
2023-10-16 11:30:00,143.11,143.14,142.75,142.84,21962.0,139.4776,139.5068,139.1267,139.2144,21962.0
2023-10-16 11:40:00,142.83,142.83,142.55,142.65,23154.0,139.2047,139.2047,138.9318,139.0292,23154.0
2023-10-16 11:50:00,142.66,142.89,142.66,142.89,28789.0,139.039,139.2631,139.039,139.2631,28789.0
2023-10-16 12:00:00,142.92,143.03,142.79,142.98,26725.0,139.2924,139.3996,139.1657,139.3509,26725.0
2023-10-16 12:10:00,142.97,143.07,142.92,143.04,19598.0,139.3411,139.4386,139.2924,139.4093,19598.0
2023-10-16 12:20:00,143.03,143.23,142.99,143.06,29227.0,139.3996,139.5945,139.3606,139.4288,29227.0
2023-10-16 12:30:00,143.06,143.11,142.95,143.02,17628.0,139.4288,139.4776,139.3216,139.3898,17628.0
2023-10-16 12:40:00,143.0,143.1,142.94,143.07,12269.0,139.3704,139.4678,139.3119,139.4386,12269.0
2023-10-16 12:50:00,143.09,143.1,142.97,143.0,22223.0,139.4581,139.4678,139.3411,139.3704,22223.0
2023-10-16 13:00:00,142.99,143.18,142.96,143.12,31411.0,139.3606,139.5458,139.3314,139.4873,31411.0
2023-10-16 13:10:00,143.11,143.18,143.08,143.09,24113.0,139.4776,139.5458,139.4483,139.4581,24113.0
2023-10-16 13:20:00,143.06,143.16,142.74,143.14,19801.0,139.4288,139.5263,139.117,139.5068,19801.0
2023-10-16 13:30:00,143.15,143.49,143.09,143.32,20639.0,139.5165,139.8479,139.4581,139.6822,20639.0
2023-10-16 13:40:00,143.31,143.68,143.3,143.59,27344.0,139.6725,140.0331,139.6627,139.9454,27344.0
2023-10-16 13:50:00,143.61,143.63,143.46,143.6,25759.0,139.9649,139.9844,139.8187,139.9551,25759.0
2023-10-16 14:00:00,143.62,143.65,143.47,143.59,27603.0,139.9746,140.0039,139.8284,139.9454,27603.0
2023-10-16 14:10:00,143.59,143.66,143.49,143.6,19360.0,139.9454,140.0136,139.8479,139.9551,19360.0
2023-10-16 14:20:00,143.6,143.65,143.52,143.55,18666.0,139.9551,140.0039,139.8772,139.9064,18666.0
2023-10-16 14:30:00,143.53,143.61,143.44,143.55,18224.0,139.8869,139.9649,139.7992,139.9064,18224.0
2023-10-16 14:40:00,143.55,143.57,143.33,143.4,52565.0,139.9064,139.9259,139.692,139.7602,52565.0
2023-10-16 14:50:00,143.38,143.48,143.29,143.48,39379.0,139.7407,139.8382,139.653,139.8382,39379.0
2023-10-16 15:00:00,143.48,143.48,143.24,143.28,33204.0,139.8382,139.8382,139.6043,139.6432,33204.0
2023-10-16 15:10:00,143.27,143.32,143.1,143.26,47097.0,139.6335,139.6822,139.4678,139.6238,47097.0
2023-10-16 15:20:00,143.28,143.56,143.28,143.56,40721.0,139.6432,139.9161,139.6432,139.9161,40721.0
2023-10-16 15:30:00,143.56,143.64,143.37,143.39,47395.0,139.9161,139.9941,139.731,139.7505,47395.0
2023-10-16 15:40:00,143.39,143.6,143.33,143.38,50374.0,139.7505,139.9551,139.692,139.7407,50374.0
2023-10-16 15:50:00,143.38,143.48,143.15,143.18,262847.0,139.7407,139.8382,139.5165,139.5458,262847.0
2023-10-17 09:30:00,143.23,144.16,142.77,142.83,94621.0,139.5945,140.5009,139.1462,139.2047,94621.0
2023-10-17 09:40:00,142.73,142.78,142.05,142.51,70797.0,139.1072,139.1559,138.4445,138.8928,70797.0
2023-10-17 09:50:00,142.54,142.75,141.8,141.81,82743.0,138.922,139.1267,138.2008,138.2106,82743.0
2023-10-17 10:00:00,141.81,141.97,141.48,141.97,85045.0,138.2106,138.3665,137.8889,138.3665,85045.0
2023-10-17 10:10:00,141.96,142.34,141.94,141.96,67448.0,138.3567,138.7271,138.3373,138.3567,67448.0
2023-10-17 10:20:00,141.98,142.25,141.79,142.25,60194.0,138.3762,138.6394,138.1911,138.6394,60194.0
2023-10-17 10:30:00,142.28,142.8,142.27,142.78,34542.0,138.6686,139.1754,138.6589,139.1559,34542.0
2023-10-17 10:40:00,142.77,142.9,142.62,142.73,46572.0,139.1462,139.2729,139.0,139.1072,46572.0
2023-10-17 10:50:00,142.71,142.75,142.55,142.63,28051.0,139.0877,139.1267,138.9318,139.0097,28051.0
2023-10-17 11:00:00,142.67,142.96,142.64,142.91,25504.0,139.0487,139.3314,139.0195,139.2826,25504.0
2023-10-17 11:10:00,142.9,143.0,142.69,142.74,30690.0,139.2729,139.3704,139.0682,139.117,30690.0
2023-10-17 11:20:00,142.75,142.85,142.67,142.77,30995.0,139.1267,139.2242,139.0487,139.1462,30995.0
2023-10-17 11:30:00,142.77,143.0,142.74,142.92,26089.0,139.1462,139.3704,139.117,139.2924,26089.0
2023-10-17 11:40:00,142.91,143.0,142.83,142.98,27538.0,139.2826,139.3704,139.2047,139.3509,27538.0
2023-10-17 11:50:00,143.0,143.02,142.71,142.84,31363.0,139.3704,139.3898,139.0877,139.2144,31363.0
2023-10-17 12:00:00,142.82,142.93,142.79,142.82,18917.0,139.1949,139.3021,139.1657,139.1949,18917.0
2023-10-17 12:10:00,142.85,142.95,142.79,142.94,29408.0,139.2242,139.3216,139.1657,139.3119,29408.0
2023-10-17 12:20:00,142.92,143.08,142.82,142.91,54686.0,139.2924,139.4483,139.1949,139.2826,54686.0
2023-10-17 12:30:00,142.89,142.93,142.76,142.79,18245.0,139.2631,139.3021,139.1364,139.1657,18245.0
2023-10-17 12:40:00,142.81,142.85,142.64,142.78,19092.0,139.1852,139.2242,139.0195,139.1559,19092.0
2023-10-17 12:50:00,142.8,142.95,142.72,142.77,23320.0,139.1754,139.3216,139.0975,139.1462,23320.0
2023-10-17 13:00:00,142.75,143.03,142.74,142.99,38225.0,139.1267,139.3996,139.117,139.3606,38225.0
2023-10-17 13:10:00,142.97,143.0,142.85,142.99,20396.0,139.3411,139.3704,139.2242,139.3606,20396.0
2023-10-17 13:20:00,143.0,143.01,142.83,142.9,18001.0,139.3704,139.3801,139.2047,139.2729,18001.0
2023-10-17 13:30:00,142.88,142.94,142.74,142.83,19396.0,139.2534,139.3119,139.117,139.2047,19396.0
2023-10-17 13:40:00,142.83,142.85,142.53,142.58,22164.0,139.2047,139.2242,138.9123,138.961,22164.0
2023-10-17 13:50:00,142.58,142.6,142.39,142.5,51051.0,138.961,138.9805,138.7758,138.883,51051.0
2023-10-17 14:00:00,142.5,142.6,142.46,142.59,16809.0,138.883,138.9805,138.8441,138.9708,16809.0
2023-10-17 14:10:00,142.61,142.68,142.54,142.54,17644.0,138.9903,139.0585,138.922,138.922,17644.0
2023-10-17 14:20:00,142.52,142.72,142.5,142.5,61685.0,138.9025,139.0975,138.883,138.883,61685.0
2023-10-17 14:30:00,142.53,142.66,142.49,142.66,28124.0,138.9123,139.039,138.8733,139.039,28124.0
2023-10-17 14:40:00,142.72,142.81,142.63,142.71,24052.0,139.0975,139.1852,139.0097,139.0877,24052.0
2023-10-17 14:50:00,142.67,142.69,142.27,142.38,28555.0,139.0487,139.0682,138.6589,138.7661,28555.0
2023-10-17 15:00:00,142.38,142.68,142.33,142.61,51552.0,138.7661,139.0585,138.7174,138.9903,51552.0
2023-10-17 15:10:00,142.61,142.8,142.59,142.73,45667.0,138.9903,139.1754,138.9708,139.1072,45667.0
2023-10-17 15:20:00,142.73,142.75,142.46,142.51,53476.0,139.1072,139.1267,138.8441,138.8928,53476.0
2023-10-17 15:30:00,142.52,142.52,142.4,142.41,61076.0,138.9025,138.9025,138.7856,138.7953,61076.0
2023-10-17 15:40:00,142.4,142.59,142.39,142.5,138119.0,138.7856,138.9708,138.7758,138.883,138119.0
2023-10-17 15:50:00,142.49,142.87,142.49,142.75,409773.0,138.8733,139.2437,138.8733,139.1267,409773.0
2023-10-18 09:30:00,142.45,142.64,141.69,142.21,114917.0,138.8343,139.0195,138.0936,138.6004,114917.0
2023-10-18 09:40:00,142.2,142.32,141.34,141.5,103367.0,138.5907,138.7076,137.7525,137.9084,103367.0
2023-10-18 09:50:00,141.52,141.54,140.79,140.87,83657.0,137.9279,137.9474,137.2164,137.2944,83657.0
2023-10-18 10:00:00,140.87,141.11,140.5,140.98,94264.0,137.2944,137.5283,136.9338,137.4016,94264.0
2023-10-18 10:10:00,140.97,141.65,140.96,141.26,141220.0,137.3919,138.0546,137.3821,137.6745,141220.0
2023-10-18 10:20:00,141.25,141.34,140.55,140.55,140618.0,137.6648,137.7525,136.9825,136.9825,140618.0
2023-10-18 10:30:00,140.52,140.7,140.0,140.02,95007.0,136.9533,137.1287,136.4465,136.466,95007.0
2023-10-18 10:40:00,140.02,140.12,139.79,140.07,154304.0,136.466,136.5635,136.2418,136.5147,154304.0
2023-10-18 10:50:00,140.07,140.51,139.82,140.44,92583.0,136.5147,136.9436,136.2711,136.8753,92583.0
2023-10-18 11:00:00,140.44,140.45,140.05,140.06,105297.0,136.8753,136.8851,136.4952,136.505,105297.0
2023-10-18 11:10:00,140.06,140.09,139.84,139.99,100452.0,136.505,136.5342,136.2906,136.4368,100452.0
2023-10-18 11:20:00,140.0,140.39,139.88,140.18,63905.0,136.4465,136.8266,136.3295,136.6219,63905.0
2023-10-18 11:30:00,140.17,140.32,140.12,140.26,34518.0,136.6122,136.7584,136.5635,136.6999,34518.0
2023-10-18 11:40:00,140.27,140.42,140.12,140.33,47917.0,136.7096,136.8558,136.5635,136.7681,47917.0
2023-10-18 11:50:00,140.33,140.59,140.33,140.51,31118.0,136.7681,137.0215,136.7681,136.9436,31118.0
2023-10-18 12:00:00,140.52,140.86,140.38,140.78,36503.0,136.9533,137.2847,136.8169,137.2067,36503.0
2023-10-18 12:10:00,140.77,140.78,140.29,140.36,44483.0,137.197,137.2067,136.7291,136.7974,44483.0
2023-10-18 12:20:00,140.35,140.42,140.14,140.16,60676.0,136.7876,136.8558,136.5829,136.6024,60676.0
2023-10-18 12:30:00,140.15,140.26,140.12,140.22,32839.0,136.5927,136.6999,136.5635,136.6609,32839.0
2023-10-18 12:40:00,140.22,140.31,140.12,140.19,42131.0,136.6609,136.7486,136.5635,136.6317,42131.0
2023-10-18 12:50:00,140.18,140.29,140.12,140.28,43764.0,136.6219,136.7291,136.5635,136.7194,43764.0
2023-10-18 13:00:00,140.27,140.64,140.08,140.47,61713.0,136.7096,137.0703,136.5245,136.9046,61713.0
2023-10-18 13:10:00,140.47,140.48,140.23,140.24,48550.0,136.9046,136.9143,136.6707,136.6804,48550.0
2023-10-18 13:20:00,140.26,140.3,140.0,140.03,80541.0,136.6999,136.7389,136.4465,136.4757,80541.0
2023-10-18 13:30:00,140.04,140.04,139.8,139.89,46061.0,136.4855,136.4855,136.2516,136.3393,46061.0
2023-10-18 13:40:00,139.9,140.02,139.79,139.96,39500.0,136.349,136.466,136.2418,136.4075,39500.0
2023-10-18 13:50:00,139.95,140.3,139.95,140.26,51395.0,136.3978,136.7389,136.3978,136.6999,51395.0
2023-10-18 14:00:00,140.28,140.28,140.0,140.15,93822.0,136.7194,136.7194,136.4465,136.5927,93822.0
2023-10-18 14:10:00,140.15,140.2,139.92,140.19,123656.0,136.5927,136.6414,136.3685,136.6317,123656.0
2023-10-18 14:20:00,140.19,140.25,140.11,140.2,22697.0,136.6317,136.6902,136.5537,136.6414,22697.0
2023-10-18 14:30:00,140.21,140.33,140.15,140.22,36863.0,136.6512,136.7681,136.5927,136.6609,36863.0
2023-10-18 14:40:00,140.24,140.33,140.13,140.23,41564.0,136.6804,136.7681,136.5732,136.6707,41564.0
2023-10-18 14:50:00,140.23,140.38,140.08,140.37,32592.0,136.6707,136.8169,136.5245,136.8071,32592.0
2023-10-18 15:00:00,140.36,140.37,140.13,140.18,43049.0,136.7974,136.8071,136.5732,136.6219,43049.0
2023-10-18 15:10:00,140.19,140.34,140.12,140.12,49967.0,136.6317,136.7779,136.5635,136.5635,49967.0
2023-10-18 15:20:00,140.12,140.19,140.0,140.14,90284.0,136.5635,136.6317,136.4465,136.5829,90284.0
2023-10-18 15:30:00,140.13,140.24,140.02,140.11,85129.0,136.5732,136.6804,136.466,136.5537,85129.0
2023-10-18 15:40:00,140.12,140.21,139.87,139.96,216185.0,136.5635,136.6512,136.3198,136.4075,216185.0
2023-10-18 15:50:00,139.97,140.01,139.58,139.64,473964.0,136.4173,136.4562,136.0372,136.0956,473964.0
2023-10-19 09:30:00,139.87,140.08,138.09,138.34,191730.0,136.3198,136.5245,134.585,134.8286,191730.0
2023-10-19 09:40:00,138.32,138.4,137.92,138.15,205879.0,134.8091,134.8871,134.4193,134.6435,205879.0
2023-10-19 09:50:00,138.19,138.66,138.19,138.52,135807.0,134.6824,135.1405,134.6824,135.0041,135807.0
2023-10-19 10:00:00,138.52,138.53,138.22,138.4,167662.0,135.0041,135.0138,134.7117,134.8871,167662.0
2023-10-19 10:10:00,138.47,138.49,138.04,138.37,106114.0,134.9553,134.9748,134.5362,134.8579,106114.0
2023-10-19 10:20:00,138.37,138.92,138.29,138.29,105503.0,134.8579,135.3939,134.7799,134.7799,105503.0
2023-10-19 10:30:00,138.25,138.56,138.08,138.55,121796.0,134.7409,135.043,134.5752,135.0333,121796.0
2023-10-19 10:40:00,138.55,138.56,138.27,138.49,85392.0,135.0333,135.043,134.7604,134.9748,85392.0
2023-10-19 10:50:00,138.47,138.63,138.42,138.47,92070.0,134.9553,135.1113,134.9066,134.9553,92070.0
2023-10-19 11:00:00,138.47,139.02,138.43,138.97,46134.0,134.9553,135.4914,134.9163,135.4426,46134.0
2023-10-19 11:10:00,138.99,139.0,138.71,138.73,71445.0,135.4621,135.4719,135.1892,135.2087,71445.0
2023-10-19 11:20:00,138.72,139.02,138.61,138.86,70703.0,135.199,135.4914,135.0918,135.3354,70703.0
2023-10-19 11:30:00,138.87,138.98,138.67,138.87,56656.0,135.3452,135.4524,135.1503,135.3452,56656.0
2023-10-19 11:40:00,138.88,139.02,138.86,138.92,150129.0,135.3549,135.4914,135.3354,135.3939,150129.0
2023-10-19 11:50:00,138.95,138.98,138.75,138.9,75062.0,135.4231,135.4524,135.2282,135.3744,75062.0
2023-10-19 12:00:00,138.89,139.16,138.68,138.83,190314.0,135.3647,135.6278,135.16,135.3062,190314.0
2023-10-19 12:10:00,138.85,139.13,138.7,139.09,164493.0,135.3257,135.5986,135.1795,135.5596,164493.0
2023-10-19 12:20:00,139.08,139.61,138.81,138.92,103655.0,135.5498,136.0664,135.2867,135.3939,103655.0
2023-10-19 12:30:00,138.94,139.13,138.37,138.54,49890.0,135.4134,135.5986,134.8579,135.0236,49890.0
2023-10-19 12:40:00,138.55,138.76,138.39,138.66,80495.0,135.0333,135.238,134.8774,135.1405,80495.0
2023-10-19 12:50:00,138.71,139.25,138.63,139.25,83302.0,135.1892,135.7155,135.1113,135.7155,83302.0
2023-10-19 13:00:00,139.3,139.75,139.24,139.54,88047.0,135.7643,136.2028,135.7058,135.9982,88047.0
2023-10-19 13:10:00,139.54,139.81,139.54,139.59,35906.0,135.9982,136.2613,135.9982,136.0469,35906.0
2023-10-19 13:20:00,139.59,139.64,139.13,139.4,35936.0,136.0469,136.0956,135.5986,135.8617,35936.0
2023-10-19 13:30:00,139.42,139.54,139.1,139.15,40565.0,135.8812,135.9982,135.5693,135.6181,40565.0
2023-10-19 13:40:00,139.15,139.24,138.97,139.1,29170.0,135.6181,135.7058,135.4426,135.5693,29170.0
2023-10-19 13:50:00,139.13,139.36,139.01,139.2,35825.0,135.5986,135.8227,135.4816,135.6668,35825.0
2023-10-19 14:00:00,139.2,139.29,138.94,138.96,40006.0,135.6668,135.7545,135.4134,135.4329,40006.0
2023-10-19 14:10:00,138.94,139.22,138.94,139.18,48342.0,135.4134,135.6863,135.4134,135.6473,48342.0
2023-10-19 14:20:00,139.19,139.24,138.92,139.08,24960.0,135.6571,135.7058,135.3939,135.5498,24960.0
2023-10-19 14:30:00,139.06,139.06,138.7,138.91,41140.0,135.5304,135.5304,135.1795,135.3842,41140.0
2023-10-19 14:40:00,138.91,138.97,138.73,138.83,49207.0,135.3842,135.4426,135.2087,135.3062,49207.0
2023-10-19 14:50:00,138.82,138.82,138.09,138.09,128791.0,135.2964,135.2964,134.585,134.585,128791.0
2023-10-19 15:00:00,138.09,138.32,137.93,137.93,83149.0,134.585,134.8091,134.429,134.429,83149.0
2023-10-19 15:10:00,137.93,138.16,137.91,138.09,87605.0,134.429,134.6532,134.4095,134.585,87605.0
2023-10-19 15:20:00,138.1,138.14,137.86,137.97,101438.0,134.5947,134.6337,134.3608,134.468,101438.0
2023-10-19 15:30:00,137.98,138.12,137.93,137.98,126552.0,134.4778,134.6142,134.429,134.4778,126552.0
2023-10-19 15:40:00,137.97,138.24,137.92,138.15,205503.0,134.468,134.7312,134.4193,134.6435,205503.0
2023-10-19 15:50:00,138.16,138.22,137.75,137.82,598840.0,134.6532,134.7117,134.2536,134.3218,598840.0
2023-10-20 09:30:00,138.47,138.58,137.8,137.81,294090.0,134.9553,135.0625,134.3023,134.3121,294090.0
2023-10-20 09:40:00,137.83,138.15,137.74,138.04,69254.0,134.3316,134.6435,134.2439,134.5362,69254.0
2023-10-20 09:50:00,138.05,138.52,137.92,138.52,75003.0,134.546,135.0041,134.4193,135.0041,75003.0
2023-10-20 10:00:00,138.52,138.88,138.27,138.84,72299.0,135.0041,135.3549,134.7604,135.3159,72299.0
2023-10-20 10:10:00,138.81,138.87,138.5,138.57,67764.0,135.2867,135.3452,134.9846,135.0528,67764.0
2023-10-20 10:20:00,138.57,138.78,138.54,138.59,64506.0,135.0528,135.2575,135.0236,135.0723,64506.0
2023-10-20 10:30:00,138.59,138.85,138.56,138.65,61983.0,135.0723,135.3257,135.043,135.1308,61983.0
2023-10-20 10:40:00,138.65,138.76,138.57,138.72,66873.0,135.1308,135.238,135.0528,135.199,66873.0
2023-10-20 10:50:00,138.71,138.83,138.6,138.72,77156.0,135.1892,135.3062,135.082,135.199,77156.0
2023-10-20 11:00:00,138.73,138.83,138.36,138.37,64323.0,135.2087,135.3062,134.8481,134.8579,64323.0
2023-10-20 11:10:00,138.35,138.35,138.15,138.22,60427.0,134.8384,134.8384,134.6435,134.7117,60427.0
2023-10-20 11:20:00,138.24,138.35,138.12,138.28,34755.0,134.7312,134.8384,134.6142,134.7702,34755.0
2023-10-20 11:30:00,138.27,138.29,138.06,138.19,60612.0,134.7604,134.7799,134.5557,134.6824,60612.0
2023-10-20 11:40:00,138.19,138.41,138.11,138.41,29838.0,134.6824,134.8969,134.6045,134.8969,29838.0
2023-10-20 11:50:00,138.42,138.58,138.33,138.47,34175.0,134.9066,135.0625,134.8189,134.9553,34175.0
2023-10-20 12:00:00,138.49,138.58,138.44,138.48,42518.0,134.9748,135.0625,134.9261,134.9651,42518.0
2023-10-20 12:10:00,138.5,138.5,138.14,138.21,63405.0,134.9846,134.9846,134.6337,134.7019,63405.0
2023-10-20 12:20:00,138.22,138.55,138.16,138.52,41944.0,134.7117,135.0333,134.6532,135.0041,41944.0
2023-10-20 12:30:00,138.58,138.61,138.42,138.48,26692.0,135.0625,135.0918,134.9066,134.9651,26692.0
2023-10-20 12:40:00,138.47,138.53,138.35,138.49,42209.0,134.9553,135.0138,134.8384,134.9748,42209.0
2023-10-20 12:50:00,138.47,138.51,138.38,138.48,30696.0,134.9553,134.9943,134.8676,134.9651,30696.0
2023-10-20 13:00:00,138.46,138.5,138.24,138.31,37917.0,134.9456,134.9846,134.7312,134.7994,37917.0
2023-10-20 13:10:00,138.32,138.39,138.07,138.13,61412.0,134.8091,134.8774,134.5655,134.624,61412.0
2023-10-20 13:20:00,138.12,138.17,137.91,137.95,42503.0,134.6142,134.6629,134.4095,134.4485,42503.0
2023-10-20 13:30:00,137.96,138.02,137.8,137.87,42809.0,134.4583,134.5168,134.3023,134.3706,42809.0
2023-10-20 13:40:00,137.89,138.04,137.79,137.8,52954.0,134.3901,134.5362,134.2926,134.3023,52954.0
2023-10-20 13:50:00,137.78,137.78,137.51,137.67,72328.0,134.2828,134.2828,134.0197,134.1756,72328.0
2023-10-20 14:00:00,137.69,137.79,137.61,137.7,69495.0,134.1951,134.2926,134.1172,134.2049,69495.0
2023-10-20 14:10:00,137.7,137.82,137.44,137.82,51601.0,134.2049,134.3218,133.9515,134.3218,51601.0
2023-10-20 14:20:00,137.85,137.97,137.74,137.84,47377.0,134.3511,134.468,134.2439,134.3413,47377.0
2023-10-20 14:30:00,137.84,137.9,137.69,137.75,44284.0,134.3413,134.3998,134.1951,134.2536,44284.0
2023-10-20 14:40:00,137.75,137.83,137.68,137.74,42917.0,134.2536,134.3316,134.1854,134.2439,42917.0
2023-10-20 14:50:00,137.75,137.75,137.47,137.51,74130.0,134.2536,134.2536,133.9807,134.0197,74130.0
2023-10-20 15:00:00,137.53,137.68,137.4,137.4,54637.0,134.0392,134.1854,133.9125,133.9125,54637.0
2023-10-20 15:10:00,137.41,137.73,137.41,137.71,50093.0,133.9222,134.2341,133.9222,134.2146,50093.0
2023-10-20 15:20:00,137.7,137.7,137.35,137.5,58721.0,134.2049,134.2049,133.8638,134.01,58721.0
2023-10-20 15:30:00,137.5,137.55,137.24,137.31,101229.0,134.01,134.0587,133.7566,133.8248,101229.0
2023-10-20 15:40:00,137.31,137.35,137.17,137.31,168423.0,133.8248,133.8638,133.6883,133.8248,168423.0
2023-10-20 15:50:00,137.32,137.32,136.85,136.92,597104.0,133.8345,133.8345,133.3765,133.4447,597104.0
2023-10-23 09:30:00,136.92,137.58,136.92,137.23,56717.0,133.4447,134.0879,133.4447,133.7468,56717.0
2023-10-23 09:40:00,137.17,137.47,136.95,137.46,28448.0,133.6883,133.9807,133.4739,133.971,28448.0
2023-10-23 09:50:00,137.52,138.34,137.49,138.29,37569.0,134.0294,134.8286,134.0002,134.7799,37569.0
2023-10-23 10:00:00,138.33,138.4,138.15,138.33,30018.0,134.8189,134.8871,134.6435,134.8189,30018.0
2023-10-23 10:10:00,138.34,138.55,138.31,138.45,32325.0,134.8286,135.0333,134.7994,134.9358,32325.0
2023-10-23 10:20:00,138.48,138.5,138.18,138.18,26312.0,134.9651,134.9846,134.6727,134.6727,26312.0
2023-10-23 10:30:00,138.17,138.37,138.08,138.31,38044.0,134.6629,134.8579,134.5752,134.7994,38044.0
2023-10-23 10:40:00,138.25,138.37,138.15,138.32,31452.0,134.7409,134.8579,134.6435,134.8091,31452.0
2023-10-23 10:50:00,138.32,138.73,138.32,138.65,48121.0,134.8091,135.2087,134.8091,135.1308,48121.0
2023-10-23 11:00:00,138.65,138.91,138.57,138.59,53190.0,135.1308,135.3842,135.0528,135.0723,53190.0
2023-10-23 11:10:00,138.6,138.72,138.58,138.63,31005.0,135.082,135.199,135.0625,135.1113,31005.0
2023-10-23 11:20:00,138.62,138.82,138.6,138.78,18924.0,135.1015,135.2964,135.082,135.2575,18924.0
2023-10-23 11:30:00,138.77,139.06,138.71,139.03,38567.0,135.2477,135.5304,135.1892,135.5011,38567.0
2023-10-23 11:40:00,139.02,139.03,138.64,138.7,43353.0,135.4914,135.5011,135.121,135.1795,43353.0
2023-10-23 11:50:00,138.69,138.9,138.69,138.88,22569.0,135.1697,135.3744,135.1697,135.3549,22569.0
2023-10-23 12:00:00,138.9,138.96,138.74,138.75,33358.0,135.3744,135.4329,135.2185,135.2282,33358.0
2023-10-23 12:10:00,138.77,138.78,138.41,138.42,28906.0,135.2477,135.2575,134.8969,134.9066,28906.0
2023-10-23 12:20:00,138.4,138.6,138.34,138.5,21814.0,134.8871,135.082,134.8286,134.9846,21814.0
2023-10-23 12:30:00,138.5,138.52,138.37,138.42,19680.0,134.9846,135.0041,134.8579,134.9066,19680.0
2023-10-23 12:40:00,138.43,138.53,138.39,138.52,16510.0,134.9163,135.0138,134.8774,135.0041,16510.0
2023-10-23 12:50:00,138.52,139.01,138.5,139.01,35603.0,135.0041,135.4816,134.9846,135.4816,35603.0
2023-10-23 13:00:00,139.01,139.04,138.86,138.97,30903.0,135.4816,135.5109,135.3354,135.4426,30903.0
2023-10-23 13:10:00,138.96,139.0,138.74,138.81,35933.0,135.4329,135.4719,135.2185,135.2867,35933.0
2023-10-23 13:20:00,138.77,138.83,138.68,138.78,31660.0,135.2477,135.3062,135.16,135.2575,31660.0
2023-10-23 13:30:00,138.79,138.81,138.6,138.71,27239.0,135.2672,135.2867,135.082,135.1892,27239.0
2023-10-23 13:40:00,138.71,138.76,138.48,138.6,46567.0,135.1892,135.238,134.9651,135.082,46567.0
2023-10-23 13:50:00,138.61,138.66,138.34,138.4,25752.0,135.0918,135.1405,134.8286,134.8871,25752.0
2023-10-23 14:00:00,138.39,138.43,138.23,138.4,37842.0,134.8774,134.9163,134.7214,134.8871,37842.0
2023-10-23 14:10:00,138.39,138.44,138.3,138.33,42975.0,134.8774,134.9261,134.7896,134.8189,42975.0
2023-10-23 14:20:00,138.33,138.33,138.19,138.3,34069.0,134.8189,134.8189,134.6824,134.7896,34069.0
2023-10-23 14:30:00,138.3,138.66,138.29,138.61,34398.0,134.7896,135.1405,134.7799,135.0918,34398.0
2023-10-23 14:40:00,138.64,138.72,138.42,138.52,36175.0,135.121,135.199,134.9066,135.0041,36175.0
2023-10-23 14:50:00,138.5,138.58,138.39,138.54,43443.0,134.9846,135.0625,134.8774,135.0236,43443.0
2023-10-23 15:00:00,138.56,138.61,138.4,138.54,25300.0,135.043,135.0918,134.8871,135.0236,25300.0
2023-10-23 15:10:00,138.51,138.59,138.38,138.44,38755.0,134.9943,135.0723,134.8676,134.9261,38755.0
2023-10-23 15:20:00,138.43,138.43,138.16,138.23,40712.0,134.9163,134.9163,134.6532,134.7214,40712.0
2023-10-23 15:30:00,138.22,138.24,138.01,138.05,51942.0,134.7117,134.7312,134.507,134.546,51942.0
2023-10-23 15:40:00,138.04,138.32,138.02,138.21,98860.0,134.5362,134.8091,134.5168,134.7019,98860.0
2023-10-23 15:50:00,138.21,138.21,137.64,137.75,274395.0,134.7019,134.7019,134.1464,134.2536,274395.0
2023-10-24 09:30:00,139.25,140.6,138.7,139.85,124312.0,135.7155,137.0313,135.1795,136.3003,124312.0
2023-10-24 09:40:00,139.79,139.92,139.32,139.69,49346.0,136.2418,136.3685,135.7838,136.1444,49346.0
2023-10-24 09:50:00,139.71,140.17,139.55,140.06,43901.0,136.1639,136.6122,136.0079,136.505,43901.0
2023-10-24 10:00:00,140.08,140.19,139.73,140.19,67219.0,136.5245,136.6317,136.1834,136.6317,67219.0
2023-10-24 10:10:00,140.18,140.53,140.14,140.42,70299.0,136.6219,136.963,136.5829,136.8558,70299.0
2023-10-24 10:20:00,140.44,140.69,140.23,140.69,37965.0,136.8753,137.119,136.6707,137.119,37965.0
2023-10-24 10:30:00,140.69,140.78,140.44,140.52,65508.0,137.119,137.2067,136.8753,136.9533,65508.0
2023-10-24 10:40:00,140.5,140.8,140.5,140.78,38653.0,136.9338,137.2262,136.9338,137.2067,38653.0
2023-10-24 10:50:00,140.79,140.92,140.66,140.81,47437.0,137.2164,137.3431,137.0897,137.2359,47437.0
2023-10-24 11:00:00,140.77,140.87,140.61,140.74,54473.0,137.197,137.2944,137.041,137.1677,54473.0
2023-10-24 11:10:00,140.75,140.91,140.51,140.67,102788.0,137.1775,137.3334,136.9436,137.0995,102788.0
2023-10-24 11:20:00,140.67,140.95,140.58,140.59,51134.0,137.0995,137.3724,137.0118,137.0215,51134.0
2023-10-24 11:30:00,140.56,140.67,140.44,140.66,40182.0,136.9923,137.0995,136.8753,137.0897,40182.0
2023-10-24 11:40:00,140.68,140.93,140.63,140.85,37936.0,137.1092,137.3529,137.0605,137.2749,37936.0
2023-10-24 11:50:00,140.85,140.98,140.69,140.83,111769.0,137.2749,137.4016,137.119,137.2554,111769.0
2023-10-24 12:00:00,140.86,141.02,140.48,140.53,85441.0,137.2847,137.4406,136.9143,136.963,85441.0
2023-10-24 12:10:00,140.52,140.77,140.47,140.56,39654.0,136.9533,137.197,136.9046,136.9923,39654.0
2023-10-24 12:20:00,140.56,140.74,140.51,140.59,25378.0,136.9923,137.1677,136.9436,137.0215,25378.0
2023-10-24 12:30:00,140.58,140.58,140.25,140.39,26911.0,137.0118,137.0118,136.6902,136.8266,26911.0
2023-10-24 12:40:00,140.41,140.41,140.27,140.3,27133.0,136.8461,136.8461,136.7096,136.7389,27133.0
2023-10-24 12:50:00,140.31,140.47,140.24,140.37,37512.0,136.7486,136.9046,136.6804,136.8071,37512.0
2023-10-24 13:00:00,140.37,140.56,140.35,140.56,26212.0,136.8071,136.9923,136.7876,136.9923,26212.0
2023-10-24 13:10:00,140.56,140.61,140.17,140.33,29023.0,136.9923,137.041,136.6122,136.7681,29023.0
2023-10-24 13:20:00,140.31,140.46,140.24,140.29,37218.0,136.7486,136.8948,136.6804,136.7291,37218.0
2023-10-24 13:30:00,140.25,140.41,140.25,140.28,37232.0,136.6902,136.8461,136.6902,136.7194,37232.0
2023-10-24 13:40:00,140.3,140.46,140.25,140.42,35748.0,136.7389,136.8948,136.6902,136.8558,35748.0
2023-10-24 13:50:00,140.43,140.6,140.31,140.56,39690.0,136.8656,137.0313,136.7486,136.9923,39690.0
2023-10-24 14:00:00,140.54,140.67,140.47,140.63,42212.0,136.9728,137.0995,136.9046,137.0605,42212.0
2023-10-24 14:10:00,140.64,140.89,140.52,140.87,39140.0,137.0703,137.3139,136.9533,137.2944,39140.0
2023-10-24 14:20:00,140.89,140.99,140.77,140.99,32176.0,137.3139,137.4114,137.197,137.4114,32176.0
2023-10-24 14:30:00,141.03,141.25,141.02,141.06,38792.0,137.4504,137.6648,137.4406,137.4796,38792.0
2023-10-24 14:40:00,141.04,141.16,140.93,140.96,48405.0,137.4601,137.5771,137.3529,137.3821,48405.0
2023-10-24 14:50:00,140.97,141.14,140.84,141.06,77186.0,137.3919,137.5576,137.2652,137.4796,77186.0
2023-10-24 15:00:00,141.06,141.13,140.92,141.11,63117.0,137.4796,137.5478,137.3431,137.5283,63117.0
2023-10-24 15:10:00,141.12,141.31,141.06,141.17,74762.0,137.5381,137.7232,137.4796,137.5868,74762.0
2023-10-24 15:20:00,141.16,141.3,141.08,141.21,88795.0,137.5771,137.7135,137.4991,137.6258,88795.0
2023-10-24 15:30:00,141.2,141.27,140.81,140.92,99558.0,137.616,137.6843,137.2359,137.3431,99558.0
2023-10-24 15:40:00,140.93,140.98,140.8,140.83,130883.0,137.3529,137.4016,137.2262,137.2554,130883.0
2023-10-24 15:50:00,140.83,141.15,140.82,141.02,574268.0,137.2554,137.5673,137.2457,137.4406,574268.0
2023-10-25 09:30:00,144.0,144.0,137.69,140.0,326383.0,140.345,140.345,134.1951,136.4465,326383.0
2023-10-25 09:40:00,140.05,141.6,139.77,141.51,158428.0,136.4952,138.0059,136.2223,137.9182,158428.0
2023-10-25 09:50:00,141.55,143.0,141.51,142.03,146882.0,137.9572,139.3704,137.9182,138.425,146882.0
2023-10-25 10:00:00,142.03,142.06,139.61,139.63,83484.0,138.425,138.4542,136.0664,136.0859,83484.0
2023-10-25 10:10:00,139.67,140.35,139.33,140.33,78603.0,136.1249,136.7876,135.7935,136.7681,78603.0
2023-10-25 10:20:00,140.34,140.58,140.11,140.32,116269.0,136.7779,137.0118,136.5537,136.7584,116269.0
2023-10-25 10:30:00,140.34,141.22,140.27,141.16,88634.0,136.7779,137.6355,136.7096,137.5771,88634.0
2023-10-25 10:40:00,141.22,141.53,140.84,141.25,65877.0,137.6355,137.9377,137.2652,137.6648,65877.0
2023-10-25 10:50:00,141.24,141.24,140.62,140.78,67876.0,137.655,137.655,137.0508,137.2067,67876.0
2023-10-25 11:00:00,140.79,141.61,140.78,141.44,57006.0,137.2164,138.0156,137.2067,137.8499,57006.0
2023-10-25 11:10:00,141.48,141.76,141.32,141.7,60005.0,137.8889,138.1618,137.733,138.1033,60005.0
2023-10-25 11:20:00,141.7,141.95,141.45,141.83,44391.0,138.1033,138.347,137.8597,138.23,44391.0
2023-10-25 11:30:00,141.83,141.86,140.91,141.44,73155.0,138.23,138.2593,137.3334,137.8499,73155.0
2023-10-25 11:40:00,141.5,141.58,140.96,141.05,59840.0,137.9084,137.9864,137.3821,137.4698,59840.0
2023-10-25 11:50:00,141.07,141.37,140.97,141.22,62085.0,137.4893,137.7817,137.3919,137.6355,62085.0
2023-10-25 12:00:00,141.25,141.53,141.15,141.28,50580.0,137.6648,137.9377,137.5673,137.694,50580.0
2023-10-25 12:10:00,141.26,141.26,140.75,141.16,102850.0,137.6745,137.6745,137.1775,137.5771,102850.0
2023-10-25 12:20:00,141.13,141.48,141.1,141.19,125841.0,137.5478,137.8889,137.5186,137.6063,125841.0
2023-10-25 12:30:00,141.14,141.2,140.93,140.93,42741.0,137.5576,137.616,137.3529,137.3529,42741.0
2023-10-25 12:40:00,140.93,141.1,140.74,141.03,50449.0,137.3529,137.5186,137.1677,137.4504,50449.0
2023-10-25 12:50:00,141.06,141.28,140.85,141.21,44792.0,137.4796,137.694,137.2749,137.6258,44792.0
2023-10-25 13:00:00,141.21,141.28,140.81,140.82,50033.0,137.6258,137.694,137.2359,137.2457,50033.0
2023-10-25 13:10:00,140.79,141.04,140.67,140.93,43820.0,137.2164,137.4601,137.0995,137.3529,43820.0
2023-10-25 13:20:00,140.96,141.05,140.81,140.85,43973.0,137.3821,137.4698,137.2359,137.2749,43973.0
2023-10-25 13:30:00,140.85,140.85,140.6,140.68,56100.0,137.2749,137.2749,137.0313,137.1092,56100.0
2023-10-25 13:40:00,140.67,140.79,140.54,140.65,72230.0,137.0995,137.2164,136.9728,137.08,72230.0
2023-10-25 13:50:00,140.69,141.22,140.69,141.02,57949.0,137.119,137.6355,137.119,137.4406,57949.0
2023-10-25 14:00:00,141.02,141.09,140.78,141.02,56449.0,137.4406,137.5088,137.2067,137.4406,56449.0
2023-10-25 14:10:00,141.04,141.16,140.97,141.05,52501.0,137.4601,137.5771,137.3919,137.4698,52501.0
2023-10-25 14:20:00,141.08,141.1,140.7,140.81,72599.0,137.4991,137.5186,137.1287,137.2359,72599.0
2023-10-25 14:30:00,140.84,140.98,140.67,140.96,85353.0,137.2652,137.4016,137.0995,137.3821,85353.0
2023-10-25 14:40:00,140.95,141.02,140.81,140.83,55894.0,137.3724,137.4406,137.2359,137.2554,55894.0
2023-10-25 14:50:00,140.83,141.07,140.83,140.98,59646.0,137.2554,137.4893,137.2554,137.4016,59646.0
2023-10-25 15:00:00,140.99,141.01,140.75,140.96,81801.0,137.4114,137.4309,137.1775,137.3821,81801.0
2023-10-25 15:10:00,140.94,141.02,140.83,140.95,98035.0,137.3626,137.4406,137.2554,137.3724,98035.0
2023-10-25 15:20:00,140.94,141.02,140.77,140.95,93513.0,137.3626,137.4406,137.197,137.3724,93513.0
2023-10-25 15:30:00,140.95,141.23,140.94,141.11,118279.0,137.3724,137.6453,137.3626,137.5283,118279.0
2023-10-25 15:40:00,141.11,141.54,141.11,141.45,160905.0,137.5283,137.9474,137.5283,137.8597,160905.0
2023-10-25 15:50:00,141.41,141.62,140.65,140.98,516564.0,137.8207,138.0254,137.08,137.4016,516564.0
2023-10-26 09:30:00,139.44,140.41,138.41,138.75,132743.0,135.9007,136.8461,134.8969,135.2282,132743.0
2023-10-26 09:40:00,138.69,139.83,138.65,139.83,57974.0,135.1697,136.2808,135.1308,136.2808,57974.0
2023-10-26 09:50:00,139.76,140.93,139.66,140.78,77867.0,136.2126,137.3529,136.1151,137.2067,77867.0
2023-10-26 10:00:00,140.78,141.24,140.55,140.86,166650.0,137.2067,137.655,136.9825,137.2847,166650.0
2023-10-26 10:10:00,140.89,141.03,140.48,140.7,102362.0,137.3139,137.4504,136.9143,137.1287,102362.0
2023-10-26 10:20:00,140.69,141.07,140.47,140.52,104401.0,137.119,137.4893,136.9046,136.9533,104401.0
2023-10-26 10:30:00,140.55,140.98,140.46,140.97,55715.0,136.9825,137.4016,136.8948,137.3919,55715.0
2023-10-26 10:40:00,141.0,141.51,140.9,141.51,46328.0,137.4211,137.9182,137.3237,137.9182,46328.0
2023-10-26 10:50:00,141.49,142.36,141.47,142.36,114136.0,137.8987,138.7466,137.8792,138.7466,114136.0
2023-10-26 11:00:00,142.29,142.59,141.45,141.64,81571.0,138.6784,138.9708,137.8597,138.0449,81571.0
2023-10-26 11:10:00,141.68,142.29,141.35,142.14,111854.0,138.0839,138.6784,137.7622,138.5322,111854.0
2023-10-26 11:20:00,142.11,142.22,141.8,141.8,169580.0,138.5029,138.6101,138.2008,138.2008,169580.0
2023-10-26 11:30:00,141.85,142.38,141.75,142.38,56159.0,138.2495,138.7661,138.1521,138.7661,56159.0
2023-10-26 11:40:00,142.36,142.96,142.27,142.49,88798.0,138.7466,139.3314,138.6589,138.8733,88798.0
2023-10-26 11:50:00,142.5,142.66,142.18,142.22,62501.0,138.883,139.039,138.5712,138.6101,62501.0
2023-10-26 12:00:00,142.21,142.49,142.16,142.33,77754.0,138.6004,138.8733,138.5517,138.7174,77754.0
2023-10-26 12:10:00,142.34,142.44,142.1,142.19,76858.0,138.7271,138.8246,138.4932,138.5809,76858.0
2023-10-26 12:20:00,142.21,142.4,142.17,142.3,46978.0,138.6004,138.7856,138.5614,138.6881,46978.0
2023-10-26 12:30:00,142.28,142.44,142.16,142.42,54943.0,138.6686,138.8246,138.5517,138.8051,54943.0
2023-10-26 12:40:00,142.43,142.65,142.33,142.49,85754.0,138.8148,139.0292,138.7174,138.8733,85754.0
2023-10-26 12:50:00,142.49,142.79,142.03,142.03,127546.0,138.8733,139.1657,138.425,138.425,127546.0
2023-10-26 13:00:00,142.01,142.56,141.86,142.56,56697.0,138.4055,138.9415,138.2593,138.9415,56697.0
2023-10-26 13:10:00,142.56,142.72,142.48,142.71,60368.0,138.9415,139.0975,138.8635,139.0877,60368.0
2023-10-26 13:20:00,142.71,142.82,142.51,142.81,77741.0,139.0877,139.1949,138.8928,139.1852,77741.0
2023-10-26 13:30:00,142.82,142.99,142.67,142.86,62121.0,139.1949,139.3606,139.0487,139.2339,62121.0
2023-10-26 13:40:00,142.86,143.07,142.85,142.9,56462.0,139.2339,139.4386,139.2242,139.2729,56462.0
2023-10-26 13:50:00,142.9,142.92,142.74,142.77,55668.0,139.2729,139.2924,139.117,139.1462,55668.0
2023-10-26 14:00:00,142.77,142.77,142.35,142.41,47558.0,139.1462,139.1462,138.7368,138.7953,47558.0
2023-10-26 14:10:00,142.43,142.63,142.4,142.6,61321.0,138.8148,139.0097,138.7856,138.9805,61321.0
2023-10-26 14:20:00,142.58,142.63,142.39,142.52,41912.0,138.961,139.0097,138.7758,138.9025,41912.0
2023-10-26 14:30:00,142.53,142.92,142.49,142.78,106397.0,138.9123,139.2924,138.8733,139.1559,106397.0
2023-10-26 14:40:00,142.77,143.11,142.72,143.09,109424.0,139.1462,139.4776,139.0975,139.4581,109424.0
2023-10-26 14:50:00,143.1,143.3,143.09,143.26,88909.0,139.4678,139.6627,139.4581,139.6238,88909.0
2023-10-26 15:00:00,143.28,143.3,143.13,143.22,83101.0,139.6432,139.6627,139.4971,139.5848,83101.0
2023-10-26 15:10:00,143.22,143.24,142.9,142.92,64912.0,139.5848,139.6043,139.2729,139.2924,64912.0
2023-10-26 15:20:00,142.93,143.04,142.78,142.85,128016.0,139.3021,139.4093,139.1559,139.2242,128016.0
2023-10-26 15:30:00,142.84,142.95,142.78,142.89,104133.0,139.2144,139.3216,139.1559,139.2631,104133.0
2023-10-26 15:40:00,142.89,142.97,142.71,142.73,223649.0,139.2631,139.3411,139.0877,139.1072,223649.0
2023-10-26 15:50:00,142.72,142.96,142.38,142.87,521084.0,139.0975,139.3314,138.7661,139.2437,521084.0
2023-10-27 09:30:00,142.95,143.39,142.61,143.22,134305.0,139.3216,139.7505,138.9903,139.5848,134305.0
2023-10-27 09:40:00,143.21,143.38,142.42,142.76,83722.0,139.575,139.7407,138.8051,139.1364,83722.0
2023-10-27 09:50:00,142.75,142.9,142.03,142.03,63439.0,139.1267,139.2729,138.425,138.425,63439.0
2023-10-27 10:00:00,141.99,142.07,140.54,140.62,99924.0,138.386,138.464,136.9728,137.0508,99924.0
2023-10-27 10:10:00,140.69,140.71,140.12,140.21,126268.0,137.119,137.1385,136.5635,136.6512,126268.0
2023-10-27 10:20:00,140.26,140.5,140.05,140.44,79699.0,136.6999,136.9338,136.4952,136.8753,79699.0
2023-10-27 10:30:00,140.46,141.01,140.36,140.81,61070.0,136.8948,137.4309,136.7974,137.2359,61070.0
2023-10-27 10:40:00,140.81,140.92,140.5,140.83,59458.0,137.2359,137.3431,136.9338,137.2554,59458.0
2023-10-27 10:50:00,140.87,141.03,140.39,140.56,139822.0,137.2944,137.4504,136.8266,136.9923,139822.0
2023-10-27 11:00:00,140.62,141.03,140.49,141.02,60217.0,137.0508,137.4504,136.9241,137.4406,60217.0
2023-10-27 11:10:00,141.03,141.21,140.73,140.79,169437.0,137.4504,137.6258,137.158,137.2164,169437.0
2023-10-27 11:20:00,140.71,140.73,140.25,140.49,59108.0,137.1385,137.158,136.6902,136.9241,59108.0
2023-10-27 11:30:00,140.53,140.7,140.36,140.49,47225.0,136.963,137.1287,136.7974,136.9241,47225.0
2023-10-27 11:40:00,140.54,140.54,140.27,140.37,44444.0,136.9728,136.9728,136.7096,136.8071,44444.0
2023-10-27 11:50:00,140.35,140.41,140.14,140.19,43807.0,136.7876,136.8461,136.5829,136.6317,43807.0
2023-10-27 12:00:00,140.14,140.42,140.11,140.28,21219.0,136.5829,136.8558,136.5537,136.7194,21219.0
2023-10-27 12:10:00,140.29,140.53,140.29,140.45,23458.0,136.7291,136.963,136.7291,136.8851,23458.0
2023-10-27 12:20:00,140.45,140.45,140.15,140.25,28830.0,136.8851,136.8851,136.5927,136.6902,28830.0
2023-10-27 12:30:00,140.28,140.4,140.21,140.36,22702.0,136.7194,136.8363,136.6512,136.7974,22702.0
2023-10-27 12:40:00,140.37,140.39,140.25,140.37,22350.0,136.8071,136.8266,136.6902,136.8071,22350.0
2023-10-27 12:50:00,140.39,140.49,140.25,140.49,44758.0,136.8266,136.9241,136.6902,136.9241,44758.0
2023-10-27 13:00:00,140.49,140.65,139.89,139.92,33685.0,136.9241,137.08,136.3393,136.3685,33685.0
2023-10-27 13:10:00,139.95,139.97,139.6,139.65,56527.0,136.3978,136.4173,136.0567,136.1054,56527.0
2023-10-27 13:20:00,139.58,139.61,139.2,139.3,93192.0,136.0372,136.0664,135.6668,135.7643,93192.0
2023-10-27 13:30:00,139.31,139.79,139.3,139.71,90976.0,135.774,136.2418,135.7643,136.1639,90976.0
2023-10-27 13:40:00,139.72,140.13,139.64,140.0,43495.0,136.1736,136.5732,136.0956,136.4465,43495.0
2023-10-27 13:50:00,140.0,140.04,139.8,139.81,87196.0,136.4465,136.4855,136.2516,136.2613,87196.0
2023-10-27 14:00:00,139.81,139.83,139.57,139.74,62168.0,136.2613,136.2808,136.0274,136.1931,62168.0
2023-10-27 14:10:00,139.74,139.84,139.63,139.75,93272.0,136.1931,136.2906,136.0859,136.2028,93272.0
2023-10-27 14:20:00,139.76,139.77,139.37,139.44,47245.0,136.2126,136.2223,135.8325,135.9007,47245.0
2023-10-27 14:30:00,139.44,139.67,139.29,139.67,75088.0,135.9007,136.1249,135.7545,136.1249,75088.0
2023-10-27 14:40:00,139.68,139.85,139.57,139.67,35147.0,136.1346,136.3003,136.0274,136.1249,35147.0
2023-10-27 14:50:00,139.67,139.72,139.4,139.48,34257.0,136.1249,136.1736,135.8617,135.9397,34257.0
2023-10-27 15:00:00,139.47,139.77,139.45,139.75,101030.0,135.93,136.2223,135.9105,136.2028,101030.0
2023-10-27 15:10:00,139.77,139.84,139.55,139.75,65032.0,136.2223,136.2906,136.0079,136.2028,65032.0
2023-10-27 15:20:00,139.77,139.83,139.56,139.66,137248.0,136.2223,136.2808,136.0177,136.1151,137248.0
2023-10-27 15:30:00,139.68,139.84,139.43,139.54,77848.0,136.1346,136.2906,135.891,135.9982,77848.0
2023-10-27 15:40:00,139.52,140.05,139.46,139.98,201153.0,135.9787,136.4952,135.9202,136.427,201153.0
2023-10-27 15:50:00,139.99,140.25,139.82,140.04,450845.0,136.4368,136.6902,136.2711,136.4855,450845.0
2023-10-30 09:30:00,141.32,142.27,141.01,141.89,72137.0,137.733,138.6589,137.4309,138.2885,72137.0
2023-10-30 09:40:00,141.93,142.1,141.76,141.76,53673.0,138.3275,138.4932,138.1618,138.1618,53673.0
2023-10-30 09:50:00,141.8,141.86,141.44,141.44,36911.0,138.2008,138.2593,137.8499,137.8499,36911.0
2023-10-30 10:00:00,141.44,141.62,140.74,141.02,65932.0,137.8499,138.0254,137.1677,137.4406,65932.0
2023-10-30 10:10:00,141.0,141.02,140.3,140.4,59660.0,137.4211,137.4406,136.7389,136.8363,59660.0
2023-10-30 10:20:00,140.4,140.48,140.1,140.17,48287.0,136.8363,136.9143,136.544,136.6122,48287.0
2023-10-30 10:30:00,140.07,140.11,139.47,139.53,138870.0,136.5147,136.5537,135.93,135.9884,138870.0
2023-10-30 10:40:00,139.58,140.08,139.48,139.94,75078.0,136.0372,136.5245,135.9397,136.388,75078.0
2023-10-30 10:50:00,139.93,139.96,139.58,139.94,53796.0,136.3783,136.4075,136.0372,136.388,53796.0
2023-10-30 11:00:00,139.96,140.23,139.92,140.1,70670.0,136.4075,136.6707,136.3685,136.544,70670.0
2023-10-30 11:10:00,140.14,140.25,139.93,139.96,51914.0,136.5829,136.6902,136.3783,136.4075,51914.0
2023-10-30 11:20:00,139.93,140.11,139.77,140.08,86829.0,136.3783,136.5537,136.2223,136.5245,86829.0
2023-10-30 11:30:00,140.12,140.63,140.1,140.43,51363.0,136.5635,137.0605,136.544,136.8656,51363.0
2023-10-30 11:40:00,140.36,140.4,140.19,140.26,28937.0,136.7974,136.8363,136.6317,136.6999,28937.0
2023-10-30 11:50:00,140.28,140.61,140.22,140.58,36975.0,136.7194,137.041,136.6609,137.0118,36975.0
2023-10-30 12:00:00,140.58,140.94,140.52,140.69,48989.0,137.0118,137.3626,136.9533,137.119,48989.0
2023-10-30 12:10:00,140.65,141.02,140.65,140.91,46356.0,137.08,137.4406,137.08,137.3334,46356.0
2023-10-30 12:20:00,140.89,141.0,140.82,140.94,27408.0,137.3139,137.4211,137.2457,137.3626,27408.0
2023-10-30 12:30:00,140.96,141.19,140.94,140.97,47523.0,137.3821,137.6063,137.3626,137.3919,47523.0
2023-10-30 12:40:00,140.97,140.97,140.78,140.85,28938.0,137.3919,137.3919,137.2067,137.2749,28938.0
2023-10-30 12:50:00,140.83,141.1,140.76,140.8,37690.0,137.2554,137.5186,137.1872,137.2262,37690.0
2023-10-30 13:00:00,140.82,140.93,140.76,140.85,87046.0,137.2457,137.3529,137.1872,137.2749,87046.0
2023-10-30 13:10:00,140.86,140.89,140.68,140.71,38262.0,137.2847,137.3139,137.1092,137.1385,38262.0
2023-10-30 13:20:00,140.72,141.02,140.66,140.99,56155.0,137.1482,137.4406,137.0897,137.4114,56155.0
2023-10-30 13:30:00,141.0,141.04,140.46,140.61,38832.0,137.4211,137.4601,136.8948,137.041,38832.0
2023-10-30 13:40:00,140.63,140.8,140.63,140.7,29577.0,137.0605,137.2262,137.0605,137.1287,29577.0
2023-10-30 13:50:00,140.73,140.74,140.49,140.58,29879.0,137.158,137.1677,136.9241,137.0118,29879.0
2023-10-30 14:00:00,140.57,140.68,140.42,140.58,36372.0,137.002,137.1092,136.8558,137.0118,36372.0
2023-10-30 14:10:00,140.59,140.71,140.54,140.55,33078.0,137.0215,137.1385,136.9728,136.9825,33078.0
2023-10-30 14:20:00,140.55,140.62,140.48,140.5,130319.0,136.9825,137.0508,136.9143,136.9338,130319.0
2023-10-30 14:30:00,140.49,140.7,140.42,140.63,30438.0,136.9241,137.1287,136.8558,137.0605,30438.0
2023-10-30 14:40:00,140.62,140.88,140.54,140.88,107708.0,137.0508,137.3042,136.9728,137.3042,107708.0
2023-10-30 14:50:00,140.88,141.01,140.83,140.97,45354.0,137.3042,137.4309,137.2554,137.3919,45354.0
2023-10-30 15:00:00,140.98,141.01,140.77,140.78,55874.0,137.4016,137.4309,137.197,137.2067,55874.0
2023-10-30 15:10:00,140.78,140.87,140.74,140.85,48271.0,137.2067,137.2944,137.1677,137.2749,48271.0
2023-10-30 15:20:00,140.86,141.31,140.85,141.26,78639.0,137.2847,137.7232,137.2749,137.6745,78639.0
2023-10-30 15:30:00,141.25,141.61,141.25,141.5,95031.0,137.6648,138.0156,137.6648,137.9084,95031.0
2023-10-30 15:40:00,141.5,141.63,141.41,141.44,170315.0,137.9084,138.0351,137.8207,137.8499,170315.0
2023-10-30 15:50:00,141.46,142.05,141.41,141.56,457207.0,137.8694,138.4445,137.8207,137.9669,457207.0
2023-10-31 09:30:00,141.6,142.61,141.29,142.48,92710.0,138.0059,138.9903,137.7038,138.8635,92710.0
2023-10-31 09:40:00,142.5,142.85,142.41,142.66,54962.0,138.883,139.2242,138.7953,139.039,54962.0
2023-10-31 09:50:00,142.67,142.92,142.55,142.75,72084.0,139.0487,139.2924,138.9318,139.1267,72084.0
2023-10-31 10:00:00,142.75,142.82,142.32,142.8,40487.0,139.1267,139.1949,138.7076,139.1754,40487.0
2023-10-31 10:10:00,142.79,143.48,142.79,143.44,91317.0,139.1657,139.8382,139.1657,139.7992,91317.0
2023-10-31 10:20:00,143.44,143.46,142.87,143.12,47922.0,139.7992,139.8187,139.2437,139.4873,47922.0
2023-10-31 10:30:00,143.13,143.18,142.93,143.01,37309.0,139.4971,139.5458,139.3021,139.3801,37309.0
2023-10-31 10:40:00,142.99,143.15,142.89,143.07,29636.0,139.3606,139.5165,139.2631,139.4386,29636.0
2023-10-31 10:50:00,143.08,143.27,143.02,143.27,28753.0,139.4483,139.6335,139.3898,139.6335,28753.0
2023-10-31 11:00:00,143.28,143.42,143.22,143.24,39551.0,139.6432,139.7797,139.5848,139.6043,39551.0
2023-10-31 11:10:00,143.3,143.41,143.17,143.31,45558.0,139.6627,139.7699,139.536,139.6725,45558.0
2023-10-31 11:20:00,143.32,143.4,143.11,143.11,44603.0,139.6822,139.7602,139.4776,139.4776,44603.0
2023-10-31 11:30:00,143.09,143.38,143.02,143.11,31432.0,139.4581,139.7407,139.3898,139.4776,31432.0
2023-10-31 11:40:00,143.09,143.23,142.98,143.2,52005.0,139.4581,139.5945,139.3509,139.5653,52005.0
2023-10-31 11:50:00,143.2,143.55,143.2,143.54,47786.0,139.5653,139.9064,139.5653,139.8966,47786.0
2023-10-31 12:00:00,143.55,143.63,143.32,143.33,48976.0,139.9064,139.9844,139.6822,139.692,48976.0
2023-10-31 12:10:00,143.31,143.37,142.9,143.04,42738.0,139.6725,139.731,139.2729,139.4093,42738.0
2023-10-31 12:20:00,143.04,143.32,142.99,143.29,19315.0,139.4093,139.6822,139.3606,139.653,19315.0
2023-10-31 12:30:00,143.28,143.46,143.17,143.34,21700.0,139.6432,139.8187,139.536,139.7017,21700.0
2023-10-31 12:40:00,143.34,143.55,143.31,143.47,18001.0,139.7017,139.9064,139.6725,139.8284,18001.0
2023-10-31 12:50:00,143.44,143.51,143.4,143.43,16671.0,139.7992,139.8674,139.7602,139.7894,16671.0
2023-10-31 13:00:00,143.44,143.59,143.41,143.58,27201.0,139.7992,139.9454,139.7699,139.9356,27201.0
2023-10-31 13:10:00,143.59,143.61,143.47,143.56,31767.0,139.9454,139.9649,139.8284,139.9161,31767.0
2023-10-31 13:20:00,143.56,143.78,143.54,143.78,102999.0,139.9161,140.1306,139.8966,140.1306,102999.0
2023-10-31 13:30:00,143.79,143.95,143.78,143.91,32242.0,140.1403,140.2962,140.1306,140.2573,32242.0
2023-10-31 13:40:00,143.89,144.03,143.83,143.92,42025.0,140.2378,140.3742,140.1793,140.267,42025.0
2023-10-31 13:50:00,143.91,143.98,143.81,143.82,30458.0,140.2573,140.3255,140.1598,140.1695,30458.0
2023-10-31 14:00:00,143.82,143.89,143.6,143.63,24318.0,140.1695,140.2378,139.9551,139.9844,24318.0
2023-10-31 14:10:00,143.63,143.83,143.61,143.78,46423.0,139.9844,140.1793,139.9649,140.1306,46423.0
2023-10-31 14:20:00,143.77,143.88,143.74,143.85,63667.0,140.1208,140.228,140.0916,140.1988,63667.0
2023-10-31 14:30:00,143.85,143.91,143.77,143.81,54226.0,140.1988,140.2573,140.1208,140.1598,54226.0
2023-10-31 14:40:00,143.81,143.88,143.6,143.82,69062.0,140.1598,140.228,139.9551,140.1695,69062.0
2023-10-31 14:50:00,143.81,144.11,143.75,144.1,28284.0,140.1598,140.4522,140.1013,140.4424,28284.0
2023-10-31 15:00:00,144.1,144.19,144.05,144.11,52649.0,140.4424,140.5301,140.3937,140.4522,52649.0
2023-10-31 15:10:00,144.11,144.13,143.98,144.01,62171.0,140.4522,140.4717,140.3255,140.3547,62171.0
2023-10-31 15:20:00,144.0,144.1,143.97,143.99,52245.0,140.345,140.4424,140.3157,140.3352,52245.0
2023-10-31 15:30:00,143.98,144.13,143.96,144.13,74604.0,140.3255,140.4717,140.306,140.4717,74604.0
2023-10-31 15:40:00,144.13,144.23,144.02,144.03,108169.0,140.4717,140.5691,140.3645,140.3742,108169.0
2023-10-31 15:50:00,144.02,144.05,143.79,143.86,337236.0,140.3645,140.3937,140.1403,140.2085,337236.0
2023-11-01 09:30:00,144.59,144.59,144.03,144.11,86696.0,140.92,140.92,140.3742,140.4522,86696.0
2023-11-01 09:40:00,144.1,144.26,143.57,144.02,45259.0,140.4424,140.5984,139.9259,140.3645,45259.0
2023-11-01 09:50:00,144.03,144.06,143.58,143.94,174858.0,140.3742,140.4034,139.9356,140.2865,174858.0
2023-11-01 10:00:00,144.04,144.24,143.55,143.61,96485.0,140.384,140.5789,139.9064,139.9649,96485.0
2023-11-01 10:10:00,143.62,144.06,143.42,144.06,37875.0,139.9746,140.4034,139.7797,140.4034,37875.0
2023-11-01 10:20:00,144.08,144.28,143.95,143.98,62036.0,140.4229,140.6179,140.2962,140.3255,62036.0
2023-11-01 10:30:00,143.98,144.03,143.79,143.84,51420.0,140.3255,140.3742,140.1403,140.189,51420.0
2023-11-01 10:40:00,143.86,143.91,143.56,143.6,41023.0,140.2085,140.2573,139.9161,139.9551,41023.0
2023-11-01 10:50:00,143.58,143.88,143.53,143.64,121628.0,139.9356,140.228,139.8869,139.9941,121628.0
2023-11-01 11:00:00,143.63,144.03,143.57,143.99,44048.0,139.9844,140.3742,139.9259,140.3352,44048.0
2023-11-01 11:10:00,143.97,144.22,143.83,144.14,117369.0,140.3157,140.5594,140.1793,140.4814,117369.0
2023-11-01 11:20:00,144.12,144.12,143.82,143.84,41106.0,140.4619,140.4619,140.1695,140.189,41106.0
2023-11-01 11:30:00,143.82,143.99,143.75,143.78,46171.0,140.1695,140.3352,140.1013,140.1306,46171.0
2023-11-01 11:40:00,143.79,143.99,143.78,143.97,40445.0,140.1403,140.3352,140.1306,140.3157,40445.0
2023-11-01 11:50:00,143.94,144.21,143.94,144.09,26469.0,140.2865,140.5496,140.2865,140.4327,26469.0
2023-11-01 12:00:00,144.09,144.19,143.92,144.09,27755.0,140.4327,140.5301,140.267,140.4327,27755.0
2023-11-01 12:10:00,144.09,144.34,143.95,144.18,55724.0,140.4327,140.6763,140.2962,140.5204,55724.0
2023-11-01 12:20:00,144.18,144.32,143.96,144.04,53787.0,140.5204,140.6568,140.306,140.384,53787.0
2023-11-01 12:30:00,144.07,144.25,144.03,144.22,29539.0,140.4132,140.5886,140.3742,140.5594,29539.0
2023-11-01 12:40:00,144.2,144.28,144.02,144.11,28344.0,140.5399,140.6179,140.3645,140.4522,28344.0
2023-11-01 12:50:00,144.13,144.32,144.02,144.32,29559.0,140.4717,140.6568,140.3645,140.6568,29559.0
2023-11-01 13:00:00,144.31,144.37,144.2,144.34,21429.0,140.6471,140.7056,140.5399,140.6763,21429.0
2023-11-01 13:10:00,144.37,144.65,144.32,144.61,30765.0,140.7056,140.9785,140.6568,140.9395,30765.0
2023-11-01 13:20:00,144.61,144.65,144.37,144.54,29916.0,140.9395,140.9785,140.7056,140.8713,29916.0
2023-11-01 13:30:00,144.54,144.65,144.41,144.64,34646.0,140.8713,140.9785,140.7446,140.9687,34646.0
2023-11-01 13:40:00,144.62,144.85,144.59,144.66,38876.0,140.9492,141.1734,140.92,140.9882,38876.0
2023-11-01 13:50:00,144.67,144.89,144.61,144.84,53578.0,140.998,141.2124,140.9395,141.1636,53578.0
2023-11-01 14:00:00,144.86,145.06,144.69,144.69,85392.0,141.1831,141.3781,141.0175,141.0175,85392.0
2023-11-01 14:10:00,144.71,144.9,144.65,144.87,53241.0,141.0369,141.2221,140.9785,141.1929,53241.0
2023-11-01 14:20:00,144.87,145.07,144.86,144.96,40012.0,141.1929,141.3878,141.1831,141.2806,40012.0
2023-11-01 14:30:00,144.95,145.28,144.74,144.86,50148.0,141.2709,141.5925,141.0662,141.1831,50148.0
2023-11-01 14:40:00,144.81,144.91,144.07,144.38,33207.0,141.1344,141.2319,140.4132,140.7153,33207.0
2023-11-01 14:50:00,144.36,144.97,144.36,144.84,31670.0,140.6958,141.2903,140.6958,141.1636,31670.0
2023-11-01 15:00:00,144.81,145.19,144.77,144.97,30056.0,141.1344,141.5048,141.0954,141.2903,30056.0
2023-11-01 15:10:00,144.96,145.08,144.58,144.63,40089.0,141.2806,141.3976,140.9102,140.959,40089.0
2023-11-01 15:20:00,144.69,145.01,144.53,145.0,59121.0,141.0175,141.3293,140.8615,141.3196,59121.0
2023-11-01 15:30:00,145.0,145.43,144.97,145.17,72034.0,141.3196,141.7387,141.2903,141.4853,72034.0
2023-11-01 15:40:00,145.15,145.15,144.95,145.05,88849.0,141.4658,141.4658,141.2709,141.3683,88849.0
2023-11-01 15:50:00,145.07,145.16,144.82,144.97,318023.0,141.3878,141.4755,141.1442,141.2903,318023.0
2023-11-02 09:30:00,144.83,145.84,144.65,145.69,86062.0,141.1539,142.1383,140.9785,141.9921,86062.0
2023-11-02 09:40:00,145.69,145.85,144.43,144.64,82315.0,141.9921,142.148,140.7641,140.9687,82315.0
2023-11-02 09:50:00,144.64,144.82,144.18,144.7,76440.0,140.9687,141.1442,140.5204,141.0272,76440.0
2023-11-02 10:00:00,144.69,145.04,144.1,144.11,57233.0,141.0175,141.3586,140.4424,140.4522,57233.0
2023-11-02 10:10:00,144.13,144.68,144.1,144.44,53288.0,140.4717,141.0077,140.4424,140.7738,53288.0
2023-11-02 10:20:00,144.4,144.47,143.9,144.22,54333.0,140.7348,140.803,140.2475,140.5594,54333.0
2023-11-02 10:30:00,144.31,144.87,144.27,144.87,39102.0,140.6471,141.1929,140.6081,141.1929,39102.0
2023-11-02 10:40:00,144.86,145.05,144.76,144.87,38113.0,141.1831,141.3683,141.0857,141.1929,38113.0
2023-11-02 10:50:00,144.8,145.02,144.78,145.0,33543.0,141.1247,141.3391,141.1052,141.3196,33543.0
2023-11-02 11:00:00,145.01,145.39,144.96,145.29,141475.0,141.3293,141.6997,141.2806,141.6022,141475.0
2023-11-02 11:10:00,145.26,145.47,145.06,145.44,68715.0,141.573,141.7777,141.3781,141.7484,68715.0
2023-11-02 11:20:00,145.42,145.48,145.29,145.35,37614.0,141.7289,141.7874,141.6022,141.6607,37614.0
2023-11-02 11:30:00,145.35,145.57,145.3,145.44,30621.0,141.6607,141.8751,141.612,141.7484,30621.0
2023-11-02 11:40:00,145.44,145.7,145.43,145.57,19405.0,141.7484,142.0018,141.7387,141.8751,19405.0
2023-11-02 11:50:00,145.57,145.65,145.48,145.56,27388.0,141.8751,141.9531,141.7874,141.8654,27388.0
2023-11-02 12:00:00,145.56,145.86,145.37,145.41,35760.0,141.8654,142.1578,141.6802,141.7192,35760.0
2023-11-02 12:10:00,145.39,145.47,145.3,145.3,19008.0,141.6997,141.7777,141.612,141.612,19008.0
2023-11-02 12:20:00,145.3,145.34,145.21,145.25,30927.0,141.612,141.651,141.5243,141.5632,30927.0
2023-11-02 12:30:00,145.27,145.5,145.23,145.49,35824.0,141.5827,141.8069,141.5437,141.7971,35824.0
2023-11-02 12:40:00,145.5,145.57,145.27,145.44,21935.0,141.8069,141.8751,141.5827,141.7484,21935.0
2023-11-02 12:50:00,145.47,145.59,145.28,145.37,25863.0,141.7777,141.8946,141.5925,141.6802,25863.0
2023-11-02 13:00:00,145.37,145.7,145.32,145.7,79650.0,141.6802,142.0018,141.6315,142.0018,79650.0
2023-11-02 13:10:00,145.68,145.9,145.67,145.8,43676.0,141.9823,142.1967,141.9726,142.0993,43676.0
2023-11-02 13:20:00,145.79,146.24,145.73,146.2,95498.0,142.0895,142.5281,142.0311,142.4891,95498.0
2023-11-02 13:30:00,146.21,146.48,146.15,146.46,133563.0,142.4989,142.762,142.4404,142.7425,133563.0
2023-11-02 13:40:00,146.43,146.43,146.2,146.26,113673.0,142.7133,142.7133,142.4891,142.5476,113673.0
2023-11-02 13:50:00,146.24,146.33,146.18,146.24,41743.0,142.5281,142.6158,142.4696,142.5281,41743.0
2023-11-02 14:00:00,146.22,146.25,145.99,146.21,138299.0,142.5086,142.5379,142.2845,142.4989,138299.0
2023-11-02 14:10:00,146.19,146.4,146.16,146.33,63476.0,142.4794,142.6841,142.4501,142.6158,63476.0
2023-11-02 14:20:00,146.33,146.33,146.07,146.27,44264.0,142.6158,142.6158,142.3624,142.5574,44264.0
2023-11-02 14:30:00,146.27,146.31,146.14,146.21,43142.0,142.5574,142.5963,142.4307,142.4989,43142.0
2023-11-02 14:40:00,146.2,146.24,146.08,146.23,57451.0,142.4891,142.5281,142.3722,142.5184,57451.0
2023-11-02 14:50:00,146.23,146.25,146.17,146.22,46061.0,142.5184,142.5379,142.4599,142.5086,46061.0
2023-11-02 15:00:00,146.22,146.25,145.99,146.01,57647.0,142.5086,142.5379,142.2845,142.304,57647.0
2023-11-02 15:10:00,145.99,146.02,145.79,146.0,65849.0,142.2845,142.3137,142.0895,142.2942,65849.0
2023-11-02 15:20:00,145.99,146.04,145.85,146.02,88584.0,142.2845,142.3332,142.148,142.3137,88584.0
2023-11-02 15:30:00,146.0,146.09,145.93,146.02,128223.0,142.2942,142.3819,142.226,142.3137,128223.0
2023-11-02 15:40:00,146.02,146.34,145.91,146.31,156890.0,142.3137,142.6256,142.2065,142.5963,156890.0
2023-11-02 15:50:00,146.3,146.55,146.19,146.51,496164.0,142.5866,142.8302,142.4794,142.7913,496164.0
2023-11-03 09:30:00,147.4,148.18,146.75,147.61,90775.0,143.6587,144.4189,143.0252,143.8633,90775.0
2023-11-03 09:40:00,147.63,147.93,147.43,147.74,53164.0,143.8828,144.1752,143.6879,143.99,53164.0
2023-11-03 09:50:00,147.73,147.78,147.27,147.41,60856.0,143.9803,144.029,143.532,143.6684,60856.0
2023-11-03 10:00:00,147.49,147.67,147.04,147.39,65916.0,143.7464,143.9218,143.3078,143.6489,65916.0
2023-11-03 10:10:00,147.41,147.8,147.38,147.54,65695.0,143.6684,144.0485,143.6392,143.7951,65695.0
2023-11-03 10:20:00,147.54,147.65,147.46,147.54,41337.0,143.7951,143.9023,143.7171,143.7951,41337.0
2023-11-03 10:30:00,147.54,147.63,147.35,147.41,67136.0,143.7951,143.8828,143.6099,143.6684,67136.0
2023-11-03 10:40:00,147.36,147.39,147.2,147.25,30900.0,143.6197,143.6489,143.4637,143.5125,30900.0
2023-11-03 10:50:00,147.25,147.67,147.19,147.54,92559.0,143.5125,143.9218,143.454,143.7951,92559.0
2023-11-03 11:00:00,147.55,147.6,147.1,147.19,64057.0,143.8049,143.8536,143.3663,143.454,64057.0
2023-11-03 11:10:00,147.23,147.57,147.23,147.49,53669.0,143.493,143.8244,143.493,143.7464,53669.0
2023-11-03 11:20:00,147.49,147.55,147.39,147.4,53861.0,143.7464,143.8049,143.6489,143.6587,53861.0
2023-11-03 11:30:00,147.41,147.68,147.38,147.54,44805.0,143.6684,143.9316,143.6392,143.7951,44805.0
2023-11-03 11:40:00,147.54,147.69,147.42,147.49,43392.0,143.7951,143.9413,143.6782,143.7464,43392.0
2023-11-03 11:50:00,147.54,147.66,147.49,147.49,44842.0,143.7951,143.9121,143.7464,143.7464,44842.0
2023-11-03 12:00:00,147.5,147.58,147.39,147.48,30831.0,143.7561,143.8341,143.6489,143.7366,30831.0
2023-11-03 12:10:00,147.49,147.7,147.47,147.68,44335.0,143.7464,143.9511,143.7269,143.9316,44335.0
2023-11-03 12:20:00,147.68,147.75,147.5,147.72,48425.0,143.9316,143.9998,143.7561,143.9705,48425.0
2023-11-03 12:30:00,147.73,147.76,147.61,147.76,47002.0,143.9803,144.0095,143.8633,144.0095,47002.0
2023-11-03 12:40:00,147.77,148.05,147.77,148.01,28291.0,144.0193,144.2922,144.0193,144.2532,28291.0
2023-11-03 12:50:00,148.01,148.15,148.01,148.15,29871.0,144.2532,144.3896,144.2532,144.3896,29871.0
2023-11-03 13:00:00,148.15,148.15,147.98,148.02,27467.0,144.3896,144.3896,144.2239,144.2629,27467.0
2023-11-03 13:10:00,148.01,148.08,147.9,147.95,42914.0,144.2532,144.3214,144.146,144.1947,42914.0
2023-11-03 13:20:00,147.99,148.11,147.96,147.98,35306.0,144.2337,144.3506,144.2045,144.2239,35306.0
2023-11-03 13:30:00,147.99,148.14,147.96,147.98,38619.0,144.2337,144.3799,144.2045,144.2239,38619.0
2023-11-03 13:40:00,148.0,148.0,147.68,147.75,56216.0,144.2434,144.2434,143.9316,143.9998,56216.0
2023-11-03 13:50:00,147.76,148.09,147.72,148.01,37723.0,144.0095,144.3312,143.9705,144.2532,37723.0
2023-11-03 14:00:00,148.0,148.0,147.74,147.77,34424.0,144.2434,144.2434,143.99,144.0193,34424.0
2023-11-03 14:10:00,147.79,147.88,147.7,147.88,23242.0,144.0388,144.1265,143.9511,144.1265,23242.0
2023-11-03 14:20:00,147.89,147.9,147.71,147.87,36209.0,144.1362,144.146,143.9608,144.1167,36209.0
2023-11-03 14:30:00,147.88,147.88,147.71,147.8,38167.0,144.1265,144.1265,143.9608,144.0485,38167.0
2023-11-03 14:40:00,147.8,147.8,147.67,147.74,35569.0,144.0485,144.0485,143.9218,143.99,35569.0
2023-11-03 14:50:00,147.76,147.82,147.75,147.79,32057.0,144.0095,144.068,143.9998,144.0388,32057.0
2023-11-03 15:00:00,147.8,148.02,147.79,147.89,41820.0,144.0485,144.2629,144.0388,144.1362,41820.0
2023-11-03 15:10:00,147.91,148.03,147.87,147.96,43775.0,144.1557,144.2727,144.1167,144.2045,43775.0
2023-11-03 15:20:00,147.97,148.13,147.81,148.12,71883.0,144.2142,144.3701,144.0583,144.3604,71883.0
2023-11-03 15:30:00,148.12,148.12,147.81,148.01,78331.0,144.3604,144.3604,144.0583,144.2532,78331.0
2023-11-03 15:40:00,148.02,148.08,147.67,147.67,105748.0,144.2629,144.3214,143.9218,143.9218,105748.0
2023-11-03 15:50:00,147.72,147.72,147.42,147.52,340973.0,143.9705,143.9705,143.6782,143.7756,340973.0
2023-11-06 09:30:00,147.48,148.19,147.4,147.89,89816.0,143.7366,144.4286,143.6587,144.1362,89816.0
2023-11-06 09:40:00,147.95,148.49,147.76,148.09,58882.0,144.1947,144.721,144.0095,144.3312,58882.0
2023-11-06 09:50:00,148.09,148.66,148.08,148.58,46546.0,144.3312,144.8867,144.3214,144.8087,46546.0
2023-11-06 10:00:00,148.53,148.61,147.85,147.94,67099.0,144.76,144.838,144.0972,144.185,67099.0
2023-11-06 10:10:00,147.9,148.25,147.88,148.12,114202.0,144.146,144.4871,144.1265,144.3604,114202.0
2023-11-06 10:20:00,148.14,148.15,147.73,147.89,47374.0,144.3799,144.3896,143.9803,144.1362,47374.0
2023-11-06 10:30:00,147.86,148.4,147.83,148.21,99051.0,144.107,144.6333,144.0778,144.4481,99051.0
2023-11-06 10:40:00,148.18,148.41,148.1,148.2,44788.0,144.4189,144.643,144.3409,144.4384,44788.0
2023-11-06 10:50:00,148.17,148.41,148.17,148.3,29764.0,144.4091,144.643,144.4091,144.5358,29764.0
2023-11-06 11:00:00,148.3,148.4,148.07,148.09,32336.0,144.5358,144.6333,144.3117,144.3312,32336.0
2023-11-06 11:10:00,148.08,148.11,147.9,147.93,64367.0,144.3214,144.3506,144.146,144.1752,64367.0
2023-11-06 11:20:00,147.9,148.05,147.9,147.94,46858.0,144.146,144.2922,144.146,144.185,46858.0
2023-11-06 11:30:00,147.92,147.96,147.79,147.8,24722.0,144.1655,144.2045,144.0388,144.0485,24722.0
2023-11-06 11:40:00,147.79,147.84,147.62,147.71,28630.0,144.0388,144.0875,143.8731,143.9608,28630.0
2023-11-06 11:50:00,147.71,147.84,147.65,147.8,20760.0,143.9608,144.0875,143.9023,144.0485,20760.0
2023-11-06 12:00:00,147.79,147.84,147.7,147.8,17786.0,144.0388,144.0875,143.9511,144.0485,17786.0
2023-11-06 12:10:00,147.77,148.03,147.76,147.99,30406.0,144.0193,144.2727,144.0095,144.2337,30406.0
2023-11-06 12:20:00,147.98,148.2,147.98,148.1,24711.0,144.2239,144.4384,144.2239,144.3409,24711.0
2023-11-06 12:30:00,148.14,148.26,148.09,148.11,24957.0,144.3799,144.4968,144.3312,144.3506,24957.0
2023-11-06 12:40:00,148.09,148.25,148.08,148.22,39940.0,144.3312,144.4871,144.3214,144.4579,39940.0
2023-11-06 12:50:00,148.22,148.37,148.17,148.25,42431.0,144.4579,144.604,144.4091,144.4871,42431.0
2023-11-06 13:00:00,148.25,148.26,147.77,147.8,39957.0,144.4871,144.4968,144.0193,144.0485,39957.0
2023-11-06 13:10:00,147.86,147.9,147.73,147.73,18584.0,144.107,144.146,143.9803,143.9803,18584.0
2023-11-06 13:20:00,147.75,148.0,147.67,147.78,32250.0,143.9998,144.2434,143.9218,144.029,32250.0
2023-11-06 13:30:00,147.79,147.81,147.56,147.67,31507.0,144.0388,144.0583,143.8146,143.9218,31507.0
2023-11-06 13:40:00,147.7,147.72,147.48,147.59,19968.0,143.9511,143.9705,143.7366,143.8438,19968.0
2023-11-06 13:50:00,147.65,147.68,147.42,147.52,25478.0,143.9023,143.9316,143.6782,143.7756,25478.0
2023-11-06 14:00:00,147.5,147.57,147.4,147.4,25949.0,143.7561,143.8244,143.6587,143.6587,25949.0
2023-11-06 14:10:00,147.4,147.49,147.31,147.44,18552.0,143.6587,143.7464,143.571,143.6977,18552.0
2023-11-06 14:20:00,147.47,147.52,147.28,147.38,23324.0,143.7269,143.7756,143.5417,143.6392,23324.0
2023-11-06 14:30:00,147.4,147.58,147.37,147.53,22917.0,143.6587,143.8341,143.6294,143.7854,22917.0
2023-11-06 14:40:00,147.52,147.72,147.49,147.65,29455.0,143.7756,143.9705,143.7464,143.9023,29455.0
2023-11-06 14:50:00,147.66,147.73,147.62,147.69,30929.0,143.9121,143.9803,143.8731,143.9413,30929.0
2023-11-06 15:00:00,147.68,147.71,147.53,147.69,46499.0,143.9316,143.9608,143.7854,143.9413,46499.0
2023-11-06 15:10:00,147.67,147.69,147.53,147.58,30537.0,143.9218,143.9413,143.7854,143.8341,30537.0
2023-11-06 15:20:00,147.54,147.54,147.3,147.33,45122.0,143.7951,143.7951,143.5612,143.5904,45122.0
2023-11-06 15:30:00,147.33,147.48,147.32,147.39,56981.0,143.5904,143.7366,143.5807,143.6489,56981.0
2023-11-06 15:40:00,147.38,147.47,147.29,147.37,89899.0,143.6392,143.7269,143.5515,143.6294,89899.0
2023-11-06 15:50:00,147.39,147.39,147.06,147.33,228181.0,143.6489,143.6489,143.3273,143.5904,228181.0
2023-11-07 09:30:00,147.67,147.69,147.14,147.47,69015.0,143.9218,143.9413,143.4053,143.7269,69015.0
2023-11-07 09:40:00,147.38,147.73,147.28,147.61,34386.0,143.6392,143.9803,143.5417,143.8633,34386.0
2023-11-07 09:50:00,147.67,147.7,147.44,147.5,31793.0,143.9218,143.9511,143.6977,143.7561,31793.0
2023-11-07 10:00:00,147.47,147.85,147.47,147.84,55560.0,143.7269,144.0972,143.7269,144.0875,55560.0
2023-11-07 10:10:00,147.85,147.85,147.62,147.66,32831.0,144.0972,144.0972,143.8731,143.9121,32831.0
2023-11-07 10:20:00,147.65,147.98,147.65,147.95,34645.0,143.9023,144.2239,143.9023,144.1947,34645.0
2023-11-07 10:30:00,147.91,147.94,147.67,147.73,36182.0,144.1557,144.185,143.9218,143.9803,36182.0
2023-11-07 10:40:00,147.72,147.73,147.08,147.19,65790.0,143.9705,143.9803,143.3468,143.454,65790.0
2023-11-07 10:50:00,147.17,147.47,147.09,147.38,44071.0,143.4345,143.7269,143.3565,143.6392,44071.0
2023-11-07 11:00:00,147.38,147.48,147.31,147.41,58891.0,143.6392,143.7366,143.571,143.6684,58891.0
2023-11-07 11:10:00,147.44,147.47,147.3,147.31,42905.0,143.6977,143.7269,143.5612,143.571,42905.0
2023-11-07 11:20:00,147.33,147.4,147.22,147.28,44466.0,143.5904,143.6587,143.4832,143.5417,44466.0
2023-11-07 11:30:00,147.29,147.68,147.28,147.58,21498.0,143.5515,143.9316,143.5417,143.8341,21498.0
2023-11-07 11:40:00,147.58,147.61,147.36,147.41,26807.0,143.8341,143.8633,143.6197,143.6684,26807.0
2023-11-07 11:50:00,147.41,147.71,147.38,147.57,23921.0,143.6684,143.9608,143.6392,143.8244,23921.0
2023-11-07 12:00:00,147.57,147.7,147.5,147.53,20592.0,143.8244,143.9511,143.7561,143.7854,20592.0
2023-11-07 12:10:00,147.51,147.56,147.33,147.42,19945.0,143.7659,143.8146,143.5904,143.6782,19945.0
2023-11-07 12:20:00,147.43,147.43,147.17,147.28,17618.0,143.6879,143.6879,143.4345,143.5417,17618.0
2023-11-07 12:30:00,147.25,147.46,147.12,147.34,21294.0,143.5125,143.7171,143.3858,143.6002,21294.0
2023-11-07 12:40:00,147.32,147.46,147.29,147.36,14039.0,143.5807,143.7171,143.5515,143.6197,14039.0
2023-11-07 12:50:00,147.35,147.47,147.35,147.43,15766.0,143.6099,143.7269,143.6099,143.6879,15766.0
2023-11-07 13:00:00,147.41,147.52,147.35,147.48,17471.0,143.6684,143.7756,143.6099,143.7366,17471.0
2023-11-07 13:10:00,147.51,147.55,147.42,147.5,20067.0,143.7659,143.8049,143.6782,143.7561,20067.0
2023-11-07 13:20:00,147.53,147.56,147.4,147.49,20994.0,143.7854,143.8146,143.6587,143.7464,20994.0
2023-11-07 13:30:00,147.47,147.54,147.46,147.51,26060.0,143.7269,143.7951,143.7171,143.7659,26060.0
2023-11-07 13:40:00,147.5,147.59,147.28,147.47,23123.0,143.7561,143.8438,143.5417,143.7269,23123.0
2023-11-07 13:50:00,147.48,147.56,147.32,147.51,38809.0,143.7366,143.8146,143.5807,143.7659,38809.0
2023-11-07 14:00:00,147.52,147.58,147.4,147.44,19246.0,143.7756,143.8341,143.6587,143.6977,19246.0
2023-11-07 14:10:00,147.43,147.47,147.26,147.27,28734.0,143.6879,143.7269,143.5222,143.532,28734.0
2023-11-07 14:20:00,147.27,147.27,147.02,147.06,73984.0,143.532,143.532,143.2883,143.3273,73984.0
2023-11-07 14:30:00,147.06,147.29,147.06,147.16,19837.0,143.3273,143.5515,143.3273,143.4248,19837.0
2023-11-07 14:40:00,147.18,147.37,147.14,147.25,29081.0,143.4443,143.6294,143.4053,143.5125,29081.0
2023-11-07 14:50:00,147.25,147.27,146.95,147.0,54040.0,143.5125,143.532,143.2201,143.2688,54040.0
2023-11-07 15:00:00,147.0,147.11,146.97,147.08,47828.0,143.2688,143.376,143.2396,143.3468,47828.0
2023-11-07 15:10:00,147.05,147.31,146.98,147.08,41262.0,143.3176,143.571,143.2493,143.3468,41262.0
2023-11-07 15:20:00,147.09,147.41,146.99,147.41,55818.0,143.3565,143.6684,143.2591,143.6684,55818.0
2023-11-07 15:30:00,147.42,147.45,147.33,147.34,44162.0,143.6782,143.7074,143.5904,143.6002,44162.0
2023-11-07 15:40:00,147.35,147.36,147.23,147.31,110924.0,143.6099,143.6197,143.493,143.571,110924.0
2023-11-07 15:50:00,147.31,147.31,146.87,147.16,270075.0,143.571,143.571,143.1421,143.4248,270075.0
2023-11-08 09:30:00,147.23,147.71,147.0,147.03,72335.0,143.493,143.9608,143.2688,143.2981,72335.0
2023-11-08 09:40:00,147.03,147.13,146.69,147.09,61037.0,143.2981,143.3955,142.9667,143.3565,61037.0
2023-11-08 09:50:00,147.09,147.27,146.87,147.15,50419.0,143.3565,143.532,143.1421,143.415,50419.0
2023-11-08 10:00:00,147.17,147.25,147.0,147.18,28984.0,143.4345,143.5125,143.2688,143.4443,28984.0
2023-11-08 10:10:00,147.22,147.27,146.93,146.99,80789.0,143.4832,143.532,143.2006,143.2591,80789.0
2023-11-08 10:20:00,147.03,147.3,146.99,147.09,34237.0,143.2981,143.5612,143.2591,143.3565,34237.0
2023-11-08 10:30:00,147.1,147.18,147.04,147.05,34870.0,143.3663,143.4443,143.3078,143.3176,34870.0
2023-11-08 10:40:00,147.06,147.13,146.93,146.97,54538.0,143.3273,143.3955,143.2006,143.2396,54538.0
2023-11-08 10:50:00,146.98,147.0,146.81,146.93,22470.0,143.2493,143.2688,143.0836,143.2006,22470.0
2023-11-08 11:00:00,146.92,146.95,146.79,146.84,27694.0,143.1909,143.2201,143.0642,143.1129,27694.0
2023-11-08 11:10:00,146.83,146.91,146.75,146.9,26987.0,143.1031,143.1811,143.0252,143.1714,26987.0
2023-11-08 11:20:00,146.87,146.87,146.57,146.72,49823.0,143.1421,143.1421,142.8497,142.9959,49823.0
2023-11-08 11:30:00,146.68,146.73,146.59,146.63,30398.0,142.9569,143.0057,142.8692,142.9082,30398.0
2023-11-08 11:40:00,146.63,146.72,146.55,146.66,23292.0,142.9082,142.9959,142.8302,142.9375,23292.0
2023-11-08 11:50:00,146.66,146.73,146.42,146.5,23652.0,142.9375,143.0057,142.7035,142.7815,23652.0
2023-11-08 12:00:00,146.49,146.54,146.29,146.34,22396.0,142.7718,142.8205,142.5768,142.6256,22396.0
2023-11-08 12:10:00,146.34,146.52,146.31,146.51,22071.0,142.6256,142.801,142.5963,142.7913,22071.0
2023-11-08 12:20:00,146.49,146.55,146.35,146.41,112051.0,142.7718,142.8302,142.6353,142.6938,112051.0
2023-11-08 12:30:00,146.42,146.5,146.37,146.49,44201.0,142.7035,142.7815,142.6548,142.7718,44201.0
2023-11-08 12:40:00,146.47,146.47,146.33,146.4,50572.0,142.7523,142.7523,142.6158,142.6841,50572.0
2023-11-08 12:50:00,146.39,146.53,146.3,146.52,65523.0,142.6743,142.8108,142.5866,142.801,65523.0
2023-11-08 13:00:00,146.52,146.74,146.35,146.52,118687.0,142.801,143.0154,142.6353,142.801,118687.0
2023-11-08 13:10:00,146.52,146.61,146.32,146.35,47813.0,142.801,142.8887,142.6061,142.6353,47813.0
2023-11-08 13:20:00,146.37,146.42,146.28,146.32,24372.0,142.6548,142.7035,142.5671,142.6061,24372.0
2023-11-08 13:30:00,146.34,146.47,146.31,146.4,29618.0,142.6256,142.7523,142.5963,142.6841,29618.0
2023-11-08 13:40:00,146.4,146.43,146.12,146.16,90401.0,142.6841,142.7133,142.4112,142.4501,90401.0
2023-11-08 13:50:00,146.18,146.27,146.06,146.15,40928.0,142.4696,142.5574,142.3527,142.4404,40928.0
2023-11-08 14:00:00,146.17,146.26,146.09,146.13,25838.0,142.4599,142.5476,142.3819,142.4209,25838.0
2023-11-08 14:10:00,146.13,146.21,146.09,146.19,26437.0,142.4209,142.4989,142.3819,142.4794,26437.0
2023-11-08 14:20:00,146.19,146.33,146.18,146.25,22855.0,142.4794,142.6158,142.4696,142.5379,22855.0
2023-11-08 14:30:00,146.27,146.32,146.12,146.14,55784.0,142.5574,142.6061,142.4112,142.4307,55784.0
2023-11-08 14:40:00,146.14,146.41,146.04,146.41,30921.0,142.4307,142.6938,142.3332,142.6938,30921.0
2023-11-08 14:50:00,146.4,146.53,146.31,146.47,89046.0,142.6841,142.8108,142.5963,142.7523,89046.0
2023-11-08 15:00:00,146.47,146.52,146.4,146.46,32885.0,142.7523,142.801,142.6841,142.7425,32885.0
2023-11-08 15:10:00,146.46,146.61,146.41,146.58,43621.0,142.7425,142.8887,142.6938,142.8595,43621.0
2023-11-08 15:20:00,146.57,146.63,146.43,146.49,49421.0,142.8497,142.9082,142.7133,142.7718,49421.0
2023-11-08 15:30:00,146.48,146.65,146.44,146.65,116354.0,142.762,142.9277,142.723,142.9277,116354.0
2023-11-08 15:40:00,146.65,146.81,146.51,146.52,88854.0,142.9277,143.0836,142.7913,142.801,88854.0
2023-11-08 15:50:00,146.53,146.86,146.51,146.65,253711.0,142.8108,143.1324,142.7913,142.9277,253711.0
2023-11-09 09:30:00,146.47,147.15,146.22,146.67,58234.0,142.7523,143.415,142.5086,142.9472,58234.0
2023-11-09 09:40:00,146.56,146.91,146.44,146.89,28500.0,142.84,143.1811,142.723,143.1616,28500.0
2023-11-09 09:50:00,146.84,146.98,146.74,146.93,21727.0,143.1129,143.2493,143.0154,143.2006,21727.0
2023-11-09 10:00:00,146.98,147.09,146.68,146.74,38334.0,143.2493,143.3565,142.9569,143.0154,38334.0
2023-11-09 10:10:00,146.71,146.91,146.67,146.85,21672.0,142.9862,143.1811,142.9472,143.1226,21672.0
2023-11-09 10:20:00,146.83,146.99,146.79,146.93,18265.0,143.1031,143.2591,143.0642,143.2006,18265.0
2023-11-09 10:30:00,146.96,146.97,146.75,146.88,18945.0,143.2298,143.2396,143.0252,143.1519,18945.0
2023-11-09 10:40:00,146.92,146.92,146.4,146.49,41871.0,143.1909,143.1909,142.6841,142.7718,41871.0
2023-11-09 10:50:00,146.47,146.65,146.41,146.64,31168.0,142.7523,142.9277,142.6938,142.918,31168.0
2023-11-09 11:00:00,146.63,146.78,146.53,146.57,28659.0,142.9082,143.0544,142.8108,142.8497,28659.0
2023-11-09 11:10:00,146.55,146.66,146.49,146.61,21497.0,142.8302,142.9375,142.7718,142.8887,21497.0
2023-11-09 11:20:00,146.59,146.72,146.54,146.56,72192.0,142.8692,142.9959,142.8205,142.84,72192.0
2023-11-09 11:30:00,146.57,146.69,146.51,146.65,35941.0,142.8497,142.9667,142.7913,142.9277,35941.0
2023-11-09 11:40:00,146.69,147.29,146.69,146.82,42784.0,142.9667,143.5515,142.9667,143.0934,42784.0
2023-11-09 11:50:00,146.86,147.22,146.79,146.97,52036.0,143.1324,143.4832,143.0642,143.2396,52036.0
2023-11-09 12:00:00,147.0,147.25,147.0,147.23,17081.0,143.2688,143.5125,143.2688,143.493,17081.0
2023-11-09 12:10:00,147.24,147.39,147.2,147.33,20419.0,143.5027,143.6489,143.4637,143.5904,20419.0
2023-11-09 12:20:00,147.32,147.56,147.22,147.27,372072.0,143.5807,143.8146,143.4832,143.532,372072.0
2023-11-09 12:30:00,147.27,147.47,147.23,147.47,24068.0,143.532,143.7269,143.493,143.7269,24068.0
2023-11-09 12:40:00,147.49,147.5,147.28,147.38,92994.0,143.7464,143.7561,143.5417,143.6392,92994.0
2023-11-09 12:50:00,147.38,147.6,147.38,147.6,40740.0,143.6392,143.8536,143.6392,143.8536,40740.0
2023-11-09 13:00:00,147.58,147.6,146.75,146.83,46420.0,143.8341,143.8536,143.0252,143.1031,46420.0
2023-11-09 13:10:00,146.85,147.04,146.79,146.81,21445.0,143.1226,143.3078,143.0642,143.0836,21445.0
2023-11-09 13:20:00,146.8,147.09,146.79,146.89,23706.0,143.0739,143.3565,143.0642,143.1616,23706.0
2023-11-09 13:30:00,146.85,146.98,146.73,146.94,19370.0,143.1226,143.2493,143.0057,143.2103,19370.0
2023-11-09 13:40:00,146.95,146.95,146.73,146.8,20512.0,143.2201,143.2201,143.0057,143.0739,20512.0
2023-11-09 13:50:00,146.78,146.85,146.68,146.77,16606.0,143.0544,143.1226,142.9569,143.0447,16606.0
2023-11-09 14:00:00,146.76,146.83,146.57,146.83,19488.0,143.0349,143.1031,142.8497,143.1031,19488.0
2023-11-09 14:10:00,146.83,146.88,146.54,146.56,14320.0,143.1031,143.1519,142.8205,142.84,14320.0
2023-11-09 14:20:00,146.6,146.79,146.59,146.71,14813.0,142.879,143.0642,142.8692,142.9862,14813.0
2023-11-09 14:30:00,146.71,146.8,146.51,146.67,13407.0,142.9862,143.0739,142.7913,142.9472,13407.0
2023-11-09 14:40:00,146.69,146.9,146.67,146.84,27728.0,142.9667,143.1714,142.9472,143.1129,27728.0
2023-11-09 14:50:00,146.83,146.83,146.67,146.74,19279.0,143.1031,143.1031,142.9472,143.0154,19279.0
2023-11-09 15:00:00,146.74,146.83,146.67,146.83,32156.0,143.0154,143.1031,142.9472,143.1031,32156.0
2023-11-09 15:10:00,146.84,146.86,146.65,146.73,31174.0,143.1129,143.1324,142.9277,143.0057,31174.0
2023-11-09 15:20:00,146.7,146.91,146.59,146.89,47500.0,142.9764,143.1811,142.8692,143.1616,47500.0
2023-11-09 15:30:00,146.92,146.99,146.81,146.97,79901.0,143.1909,143.2591,143.0836,143.2396,79901.0
2023-11-09 15:40:00,146.97,147.18,146.9,146.97,130034.0,143.2396,143.4443,143.1714,143.2396,130034.0
2023-11-09 15:50:00,146.99,147.03,146.69,146.9,221476.0,143.2591,143.2981,142.9667,143.1714,221476.0
2023-11-10 09:30:00,147.35,147.72,146.68,146.98,63333.0,143.6099,143.9705,142.9569,143.2493,63333.0
2023-11-10 09:40:00,146.94,147.25,146.51,146.99,54055.0,143.2103,143.5125,142.7913,143.2591,54055.0
2023-11-10 09:50:00,147.09,147.1,146.49,146.58,24771.0,143.3565,143.3663,142.7718,142.8595,24771.0
2023-11-10 10:00:00,146.55,146.83,146.31,146.31,38491.0,142.8302,143.1031,142.5963,142.5963,38491.0
2023-11-10 10:10:00,146.3,146.41,146.06,146.39,30835.0,142.5866,142.6938,142.3527,142.6743,30835.0
2023-11-10 10:20:00,146.37,146.56,146.11,146.31,33051.0,142.6548,142.84,142.4014,142.5963,33051.0
2023-11-10 10:30:00,146.26,146.27,146.04,146.13,28292.0,142.5476,142.5574,142.3332,142.4209,28292.0
2023-11-10 10:40:00,146.11,146.27,145.92,146.27,33507.0,142.4014,142.5574,142.2162,142.5574,33507.0
2023-11-10 10:50:00,146.31,146.31,145.94,145.95,39066.0,142.5963,142.5963,142.2357,142.2455,39066.0
2023-11-10 11:00:00,145.95,146.57,145.95,146.32,31072.0,142.2455,142.8497,142.2455,142.6061,31072.0
2023-11-10 11:10:00,146.28,146.69,146.28,146.66,28091.0,142.5671,142.9667,142.5671,142.9375,28091.0
2023-11-10 11:20:00,146.7,146.87,146.62,146.86,30737.0,142.9764,143.1421,142.8985,143.1324,30737.0
2023-11-10 11:30:00,146.88,146.9,146.51,146.68,35050.0,143.1519,143.1714,142.7913,142.9569,35050.0
2023-11-10 11:40:00,146.66,146.91,146.51,146.51,37219.0,142.9375,143.1811,142.7913,142.7913,37219.0
2023-11-10 11:50:00,146.53,146.6,146.41,146.6,23360.0,142.8108,142.879,142.6938,142.879,23360.0
2023-11-10 12:00:00,146.58,146.75,146.45,146.66,32091.0,142.8595,143.0252,142.7328,142.9375,32091.0
2023-11-10 12:10:00,146.65,146.78,146.54,146.54,22643.0,142.9277,143.0544,142.8205,142.8205,22643.0
2023-11-10 12:20:00,146.56,146.66,146.5,146.55,21986.0,142.84,142.9375,142.7815,142.8302,21986.0
2023-11-10 12:30:00,146.56,146.91,146.56,146.91,39773.0,142.84,143.1811,142.84,143.1811,39773.0
2023-11-10 12:40:00,146.87,146.97,146.74,146.78,26402.0,143.1421,143.2396,143.0154,143.0544,26402.0
2023-11-10 12:50:00,146.8,146.91,146.71,146.91,33263.0,143.0739,143.1811,142.9862,143.1811,33263.0
2023-11-10 13:00:00,146.89,146.93,146.78,146.83,28567.0,143.1616,143.2006,143.0544,143.1031,28567.0
2023-11-10 13:10:00,146.85,147.01,146.83,146.87,27973.0,143.1226,143.2786,143.1031,143.1421,27973.0
2023-11-10 13:20:00,146.95,147.16,146.91,147.05,25676.0,143.2201,143.4248,143.1811,143.3176,25676.0
2023-11-10 13:30:00,147.06,147.15,146.96,147.06,31640.0,143.3273,143.415,143.2298,143.3273,31640.0
2023-11-10 13:40:00,147.06,147.19,147.06,147.12,17992.0,143.3273,143.454,143.3273,143.3858,17992.0
2023-11-10 13:50:00,147.15,147.21,147.06,147.17,23490.0,143.415,143.4735,143.3273,143.4345,23490.0
2023-11-10 14:00:00,147.2,147.2,146.99,147.01,18731.0,143.4637,143.4637,143.2591,143.2786,18731.0
2023-11-10 14:10:00,147.04,147.19,146.99,147.0,36151.0,143.3078,143.454,143.2591,143.2688,36151.0
2023-11-10 14:20:00,147.0,147.06,146.93,147.03,34266.0,143.2688,143.3273,143.2006,143.2981,34266.0
2023-11-10 14:30:00,147.04,147.26,146.96,147.24,64126.0,143.3078,143.5222,143.2298,143.5027,64126.0
2023-11-10 14:40:00,147.24,147.31,146.96,147.02,37186.0,143.5027,143.571,143.2298,143.2883,37186.0
2023-11-10 14:50:00,147.06,147.09,146.94,147.06,24778.0,143.3273,143.3565,143.2103,143.3273,24778.0
2023-11-10 15:00:00,147.07,147.15,146.97,147.11,24875.0,143.337,143.415,143.2396,143.376,24875.0
2023-11-10 15:10:00,147.09,147.33,147.05,147.33,41923.0,143.3565,143.5904,143.3176,143.5904,41923.0
2023-11-10 15:20:00,147.34,147.36,147.2,147.36,117551.0,143.6002,143.6197,143.4637,143.6197,117551.0
2023-11-10 15:30:00,147.39,147.47,147.3,147.36,85651.0,143.6489,143.7269,143.5612,143.6197,85651.0
2023-11-10 15:40:00,147.35,147.39,147.23,147.3,91630.0,143.6099,143.6489,143.493,143.5612,91630.0
2023-11-10 15:50:00,147.31,147.77,147.31,147.58,436468.0,143.571,144.0193,143.571,143.8341,436468.0
2023-11-13 09:30:00,147.49,147.56,146.59,147.11,61775.0,143.7464,143.8146,142.8692,143.376,61775.0
2023-11-13 09:40:00,147.14,147.42,146.93,147.42,31784.0,143.4053,143.6782,143.2006,143.6782,31784.0
2023-11-13 09:50:00,147.35,147.71,147.28,147.61,25837.0,143.6099,143.9608,143.5417,143.8633,25837.0
2023-11-13 10:00:00,147.65,147.72,147.36,147.43,30762.0,143.9023,143.9705,143.6197,143.6879,30762.0
2023-11-13 10:10:00,147.45,147.62,147.4,147.54,24722.0,143.7074,143.8731,143.6587,143.7951,24722.0
2023-11-13 10:20:00,147.56,147.88,147.53,147.61,71814.0,143.8146,144.1265,143.7854,143.8633,71814.0
2023-11-13 10:30:00,147.63,147.86,147.62,147.73,51593.0,143.8828,144.107,143.8731,143.9803,51593.0
2023-11-13 10:40:00,147.71,147.75,147.53,147.65,32084.0,143.9608,143.9998,143.7854,143.9023,32084.0
2023-11-13 10:50:00,147.66,147.79,147.61,147.78,25681.0,143.9121,144.0388,143.8633,144.029,25681.0
2023-11-13 11:00:00,147.77,147.81,147.65,147.77,30030.0,144.0193,144.0583,143.9023,144.0193,30030.0
2023-11-13 11:10:00,147.8,147.8,147.46,147.49,28628.0,144.0485,144.0485,143.7171,143.7464,28628.0
2023-11-13 11:20:00,147.5,147.71,147.48,147.71,61153.0,143.7561,143.9608,143.7366,143.9608,61153.0
2023-11-13 11:30:00,147.7,147.72,147.33,147.39,18799.0,143.9511,143.9705,143.5904,143.6489,18799.0
2023-11-13 11:40:00,147.41,147.54,147.4,147.52,21496.0,143.6684,143.7951,143.6587,143.7756,21496.0
2023-11-13 11:50:00,147.5,147.66,147.27,147.34,36037.0,143.7561,143.9121,143.532,143.6002,36037.0
2023-11-13 12:00:00,147.29,147.45,147.28,147.38,24104.0,143.5515,143.7074,143.5417,143.6392,24104.0
2023-11-13 12:10:00,147.36,147.43,147.3,147.39,21860.0,143.6197,143.6879,143.5612,143.6489,21860.0
2023-11-13 12:20:00,147.4,147.53,147.3,147.36,18582.0,143.6587,143.7854,143.5612,143.6197,18582.0
2023-11-13 12:30:00,147.37,147.39,147.27,147.27,15348.0,143.6294,143.6489,143.532,143.532,15348.0
2023-11-13 12:40:00,147.28,147.3,147.08,147.11,17496.0,143.5417,143.5612,143.3468,143.376,17496.0
2023-11-13 12:50:00,147.12,147.23,147.07,147.23,20019.0,143.3858,143.493,143.337,143.493,20019.0
2023-11-13 13:00:00,147.24,147.25,147.06,147.06,20897.0,143.5027,143.5125,143.3273,143.3273,20897.0
2023-11-13 13:10:00,147.05,147.18,147.02,147.11,14854.0,143.3176,143.4443,143.2883,143.376,14854.0
2023-11-13 13:20:00,147.11,147.19,147.08,147.09,14812.0,143.376,143.454,143.3468,143.3565,14812.0
2023-11-13 13:30:00,147.09,147.11,146.94,147.09,22259.0,143.3565,143.376,143.2103,143.3565,22259.0
2023-11-13 13:40:00,147.1,147.13,147.02,147.02,14757.0,143.3663,143.3955,143.2883,143.2883,14757.0
2023-11-13 13:50:00,147.04,147.1,146.88,146.91,20546.0,143.3078,143.3663,143.1519,143.1811,20546.0
2023-11-13 14:00:00,146.94,147.02,146.81,147.01,29799.0,143.2103,143.2883,143.0836,143.2786,29799.0
2023-11-13 14:10:00,146.98,147.17,146.94,147.16,27662.0,143.2493,143.4345,143.2103,143.4248,27662.0
2023-11-13 14:20:00,147.16,147.25,147.07,147.24,17663.0,143.4248,143.5125,143.337,143.5027,17663.0
2023-11-13 14:30:00,147.25,147.34,147.19,147.32,21225.0,143.5125,143.6002,143.454,143.5807,21225.0
2023-11-13 14:40:00,147.31,147.31,147.19,147.23,14654.0,143.571,143.571,143.454,143.493,14654.0
2023-11-13 14:50:00,147.26,147.27,147.04,147.08,19952.0,143.5222,143.532,143.3078,143.3468,19952.0
2023-11-13 15:00:00,147.09,147.23,146.97,147.23,27057.0,143.3565,143.493,143.2396,143.493,27057.0
2023-11-13 15:10:00,147.21,147.33,147.17,147.17,27125.0,143.4735,143.5904,143.4345,143.4345,27125.0
2023-11-13 15:20:00,147.18,147.2,147.09,147.17,32831.0,143.4443,143.4637,143.3565,143.4345,32831.0
2023-11-13 15:30:00,147.16,147.28,147.1,147.17,36804.0,143.4248,143.5417,143.3663,143.4345,36804.0
2023-11-13 15:40:00,147.19,147.3,147.15,147.29,61671.0,143.454,143.5612,143.415,143.5515,61671.0
2023-11-13 15:50:00,147.27,147.29,146.87,147.21,305726.0,143.532,143.5515,143.1421,143.4735,305726.0
2023-11-14 09:30:00,148.1,148.5,147.76,147.88,103963.0,144.3409,144.7307,144.0095,144.1265,103963.0
2023-11-14 09:40:00,147.8,148.31,147.51,148.22,57499.0,144.0485,144.5456,143.7659,144.4579,57499.0
2023-11-14 09:50:00,148.22,148.23,147.38,147.46,69283.0,144.4579,144.4676,143.6392,143.7171,69283.0
2023-11-14 10:00:00,147.47,148.18,147.44,148.07,86466.0,143.7269,144.4189,143.6977,144.3117,86466.0
2023-11-14 10:10:00,148.09,148.31,147.96,148.21,95164.0,144.3312,144.5456,144.2045,144.4481,95164.0
2023-11-14 10:20:00,148.22,148.5,148.11,148.34,95153.0,144.4579,144.7307,144.3506,144.5748,95153.0
2023-11-14 10:30:00,148.29,148.34,147.89,147.97,40493.0,144.5261,144.5748,144.1362,144.2142,40493.0
2023-11-14 10:40:00,147.95,147.97,147.55,147.55,30047.0,144.1947,144.2142,143.8049,143.8049,30047.0
2023-11-14 10:50:00,147.58,147.74,147.48,147.74,45057.0,143.8341,143.99,143.7366,143.99,45057.0
2023-11-14 11:00:00,147.73,147.86,147.36,147.36,31880.0,143.9803,144.107,143.6197,143.6197,31880.0
2023-11-14 11:10:00,147.37,147.62,147.18,147.2,48957.0,143.6294,143.8731,143.4443,143.4637,48957.0
2023-11-14 11:20:00,147.2,147.32,147.09,147.22,31718.0,143.4637,143.5807,143.3565,143.4832,31718.0
2023-11-14 11:30:00,147.23,147.29,147.1,147.21,34868.0,143.493,143.5515,143.3663,143.4735,34868.0
2023-11-14 11:40:00,147.22,147.34,147.18,147.23,32194.0,143.4832,143.6002,143.4443,143.493,32194.0
2023-11-14 11:50:00,147.19,147.49,147.16,147.31,25945.0,143.454,143.7464,143.4248,143.571,25945.0
2023-11-14 12:00:00,147.31,147.4,147.27,147.37,28083.0,143.571,143.6587,143.532,143.6294,28083.0
2023-11-14 12:10:00,147.36,147.36,147.12,147.18,33969.0,143.6197,143.6197,143.3858,143.4443,33969.0
2023-11-14 12:20:00,147.18,147.18,146.79,146.8,31615.0,143.4443,143.4443,143.0642,143.0739,31615.0
2023-11-14 12:30:00,146.8,146.9,146.66,146.73,29215.0,143.0739,143.1714,142.9375,143.0057,29215.0
2023-11-14 12:40:00,146.71,146.88,146.63,146.87,25044.0,142.9862,143.1519,142.9082,143.1421,25044.0
2023-11-14 12:50:00,146.83,146.87,146.69,146.78,18092.0,143.1031,143.1421,142.9667,143.0544,18092.0
2023-11-14 13:00:00,146.78,146.92,146.73,146.84,27666.0,143.0544,143.1909,143.0057,143.1129,27666.0
2023-11-14 13:10:00,146.86,146.93,146.64,146.75,25037.0,143.1324,143.2006,142.918,143.0252,25037.0
2023-11-14 13:20:00,146.75,146.88,146.71,146.86,21330.0,143.0252,143.1519,142.9862,143.1324,21330.0
2023-11-14 13:30:00,146.85,147.03,146.59,146.59,123432.0,143.1226,143.2981,142.8692,142.8692,123432.0
2023-11-14 13:40:00,146.59,146.9,146.45,146.88,52575.0,142.8692,143.1714,142.7328,143.1519,52575.0
2023-11-14 13:50:00,146.83,147.1,146.79,147.02,60230.0,143.1031,143.3663,143.0642,143.2883,60230.0
2023-11-14 14:00:00,147.0,147.01,146.82,146.91,30447.0,143.2688,143.2786,143.0934,143.1811,30447.0
2023-11-14 14:10:00,146.9,147.13,146.87,147.01,198939.0,143.1714,143.3955,143.1421,143.2786,198939.0
2023-11-14 14:20:00,147.03,147.06,146.7,146.86,48250.0,143.2981,143.3273,142.9764,143.1324,48250.0
2023-11-14 14:30:00,146.88,147.12,146.88,147.05,37864.0,143.1519,143.3858,143.1519,143.3176,37864.0
2023-11-14 14:40:00,147.05,147.11,146.78,146.78,45356.0,143.3176,143.376,143.0544,143.0544,45356.0
2023-11-14 14:50:00,146.82,146.96,146.78,146.9,39960.0,143.0934,143.2298,143.0544,143.1714,39960.0
2023-11-14 15:00:00,146.91,147.07,146.91,147.02,41178.0,143.1811,143.337,143.1811,143.2883,41178.0
2023-11-14 15:10:00,147.03,147.23,146.94,147.21,93024.0,143.2981,143.493,143.2103,143.4735,93024.0
2023-11-14 15:20:00,147.21,147.35,147.1,147.35,41177.0,143.4735,143.6099,143.3663,143.6099,41177.0
2023-11-14 15:30:00,147.36,147.41,147.2,147.25,47743.0,143.6197,143.6684,143.4637,143.5125,47743.0
2023-11-14 15:40:00,147.23,147.24,146.97,147.05,137231.0,143.493,143.5027,143.2396,143.3176,137231.0
2023-11-14 15:50:00,147.03,147.08,146.58,147.01,394356.0,143.2981,143.3468,142.8595,143.2786,394356.0
2023-11-15 09:30:00,146.66,147.5,146.64,146.75,92463.0,142.9375,143.7561,142.918,143.0252,92463.0
2023-11-15 09:40:00,146.71,146.86,146.08,146.17,88129.0,142.9862,143.1324,142.3722,142.4599,88129.0
2023-11-15 09:50:00,146.18,146.87,146.18,146.59,48165.0,142.4696,143.1421,142.4696,142.8692,48165.0
2023-11-15 10:00:00,146.62,146.78,146.55,146.58,47907.0,142.8985,143.0544,142.8302,142.8595,47907.0
2023-11-15 10:10:00,146.6,146.61,146.2,146.4,39175.0,142.879,142.8887,142.4891,142.6841,39175.0
2023-11-15 10:20:00,146.4,146.4,145.95,146.08,47405.0,142.6841,142.6841,142.2455,142.3722,47405.0
2023-11-15 10:30:00,146.09,146.24,145.82,145.85,54304.0,142.3819,142.5281,142.1188,142.148,54304.0
2023-11-15 10:40:00,145.83,146.01,145.77,145.96,38917.0,142.1285,142.304,142.07,142.2552,38917.0
2023-11-15 10:50:00,145.97,146.15,145.83,146.0,50532.0,142.265,142.4404,142.1285,142.2942,50532.0
2023-11-15 11:00:00,146.0,146.12,145.82,146.03,48683.0,142.2942,142.4112,142.1188,142.3234,48683.0
2023-11-15 11:10:00,146.04,146.13,145.93,146.13,24427.0,142.3332,142.4209,142.226,142.4209,24427.0
2023-11-15 11:20:00,146.14,146.16,145.99,146.04,25192.0,142.4307,142.4501,142.2845,142.3332,25192.0
2023-11-15 11:30:00,146.05,146.16,145.95,146.03,21831.0,142.3429,142.4501,142.2455,142.3234,21831.0
2023-11-15 11:40:00,146.01,146.06,145.78,146.06,25124.0,142.304,142.3527,142.0798,142.3527,25124.0
2023-11-15 11:50:00,146.06,146.38,146.06,146.36,21205.0,142.3527,142.6646,142.3527,142.6451,21205.0
2023-11-15 12:00:00,146.36,146.46,146.24,146.3,24087.0,142.6451,142.7425,142.5281,142.5866,24087.0
2023-11-15 12:10:00,146.34,146.52,146.31,146.44,34707.0,142.6256,142.801,142.5963,142.723,34707.0
2023-11-15 12:20:00,146.44,146.5,146.34,146.48,77654.0,142.723,142.7815,142.6256,142.762,77654.0
2023-11-15 12:30:00,146.49,146.58,146.36,146.55,38057.0,142.7718,142.8595,142.6451,142.8302,38057.0
2023-11-15 12:40:00,146.53,146.6,146.4,146.5,26558.0,142.8108,142.879,142.6841,142.7815,26558.0
2023-11-15 12:50:00,146.5,146.52,146.43,146.49,22632.0,142.7815,142.801,142.7133,142.7718,22632.0
2023-11-15 13:00:00,146.48,146.68,146.43,146.68,45752.0,142.762,142.9569,142.7133,142.9569,45752.0
2023-11-15 13:10:00,146.69,146.82,146.65,146.79,42885.0,142.9667,143.0934,142.9277,143.0642,42885.0
2023-11-15 13:20:00,146.76,146.85,146.76,146.82,20576.0,143.0349,143.1226,143.0349,143.0934,20576.0
2023-11-15 13:30:00,146.82,146.86,146.77,146.83,17072.0,143.0934,143.1324,143.0447,143.1031,17072.0
2023-11-15 13:40:00,146.85,146.93,146.78,146.87,48822.0,143.1226,143.2006,143.0544,143.1421,48822.0
2023-11-15 13:50:00,146.85,146.88,146.67,146.72,33121.0,143.1226,143.1519,142.9472,142.9959,33121.0
2023-11-15 14:00:00,146.72,146.83,146.64,146.83,34886.0,142.9959,143.1031,142.918,143.1031,34886.0
2023-11-15 14:10:00,146.82,146.91,146.78,146.84,80075.0,143.0934,143.1811,143.0544,143.1129,80075.0
2023-11-15 14:20:00,146.81,146.84,146.68,146.71,22757.0,143.0836,143.1129,142.9569,142.9862,22757.0
2023-11-15 14:30:00,146.72,146.82,146.7,146.78,26327.0,142.9959,143.0934,142.9764,143.0544,26327.0
2023-11-15 14:40:00,146.77,146.78,146.55,146.6,45552.0,143.0447,143.0544,142.8302,142.879,45552.0
2023-11-15 14:50:00,146.59,146.62,146.51,146.58,25068.0,142.8692,142.8985,142.7913,142.8595,25068.0
2023-11-15 15:00:00,146.56,146.81,146.49,146.7,48341.0,142.84,143.0836,142.7718,142.9764,48341.0
2023-11-15 15:10:00,146.7,146.93,146.63,146.88,34615.0,142.9764,143.2006,142.9082,143.1519,34615.0
2023-11-15 15:20:00,146.86,147.02,146.86,146.95,37902.0,143.1324,143.2883,143.1324,143.2201,37902.0
2023-11-15 15:30:00,146.95,147.0,146.88,146.99,66865.0,143.2201,143.2688,143.1519,143.2591,66865.0
2023-11-15 15:40:00,146.99,147.16,146.99,147.05,126506.0,143.2591,143.4248,143.2591,143.3176,126506.0
2023-11-15 15:50:00,147.07,147.32,147.02,147.17,388682.0,143.337,143.5807,143.2883,143.4345,388682.0
2023-11-16 09:30:00,148.95,149.29,148.51,148.94,158942.0,145.1693,145.5007,144.7405,145.1596,158942.0
2023-11-16 09:40:00,148.9,149.09,148.66,148.82,59064.0,145.1206,145.3058,144.8867,145.0426,59064.0
2023-11-16 09:50:00,148.79,149.03,148.46,148.47,51443.0,145.0134,145.2473,144.6918,144.7015,51443.0
2023-11-16 10:00:00,148.47,148.6,148.08,148.22,103562.0,144.7015,144.8282,144.3214,144.4579,103562.0
2023-11-16 10:10:00,148.22,148.65,148.16,148.56,51748.0,144.4579,144.8769,144.3994,144.7892,51748.0
2023-11-16 10:20:00,148.62,148.76,148.38,148.53,42371.0,144.8477,144.9841,144.6138,144.76,42371.0
2023-11-16 10:30:00,148.54,148.61,148.34,148.54,37205.0,144.7697,144.838,144.5748,144.7697,37205.0
2023-11-16 10:40:00,148.54,148.58,148.38,148.46,44276.0,144.7697,144.8087,144.6138,144.6918,44276.0
2023-11-16 10:50:00,148.46,148.46,148.13,148.18,55247.0,144.6918,144.6918,144.3701,144.4189,55247.0
2023-11-16 11:00:00,148.17,148.4,148.09,148.11,60313.0,144.4091,144.6333,144.3312,144.3506,60313.0
2023-11-16 11:10:00,148.11,148.13,147.82,147.88,44705.0,144.3506,144.3701,144.068,144.1265,44705.0
2023-11-16 11:20:00,147.87,148.09,147.81,147.99,52381.0,144.1167,144.3312,144.0583,144.2337,52381.0
2023-11-16 11:30:00,148.0,148.0,147.75,147.77,36866.0,144.2434,144.2434,143.9998,144.0193,36866.0
2023-11-16 11:40:00,147.77,148.09,147.76,148.03,33762.0,144.0193,144.3312,144.0095,144.2727,33762.0
2023-11-16 11:50:00,148.01,148.04,147.69,147.75,39730.0,144.2532,144.2824,143.9413,143.9998,39730.0
2023-11-16 12:00:00,147.74,147.84,147.48,147.56,108452.0,143.99,144.0875,143.7366,143.8146,108452.0
2023-11-16 12:10:00,147.55,147.55,147.32,147.41,50023.0,143.8049,143.8049,143.5807,143.6684,50023.0
2023-11-16 12:20:00,147.37,147.57,147.33,147.36,33372.0,143.6294,143.8244,143.5904,143.6197,33372.0
2023-11-16 12:30:00,147.34,147.5,147.26,147.5,27444.0,143.6002,143.7561,143.5222,143.7561,27444.0
2023-11-16 12:40:00,147.52,147.6,147.44,147.58,35133.0,143.7756,143.8536,143.6977,143.8341,35133.0
2023-11-16 12:50:00,147.6,147.75,147.59,147.69,46151.0,143.8536,143.9998,143.8438,143.9413,46151.0
2023-11-16 13:00:00,147.65,147.73,147.58,147.63,32664.0,143.9023,143.9803,143.8341,143.8828,32664.0
2023-11-16 13:10:00,147.67,147.78,147.55,147.6,23629.0,143.9218,144.029,143.8049,143.8536,23629.0
2023-11-16 13:20:00,147.59,147.67,147.46,147.49,28443.0,143.8438,143.9218,143.7171,143.7464,28443.0
2023-11-16 13:30:00,147.5,147.53,147.26,147.31,35172.0,143.7561,143.7854,143.5222,143.571,35172.0
2023-11-16 13:40:00,147.28,147.3,147.18,147.3,23892.0,143.5417,143.5612,143.4443,143.5612,23892.0
2023-11-16 13:50:00,147.3,147.33,147.14,147.22,21958.0,143.5612,143.5904,143.4053,143.4832,21958.0
2023-11-16 14:00:00,147.22,147.38,147.19,147.34,27509.0,143.4832,143.6392,143.454,143.6002,27509.0
2023-11-16 14:10:00,147.33,147.5,147.29,147.42,151172.0,143.5904,143.7561,143.5515,143.6782,151172.0
2023-11-16 14:20:00,147.42,147.42,147.19,147.28,26542.0,143.6782,143.6782,143.454,143.5417,26542.0
2023-11-16 14:30:00,147.27,147.34,147.12,147.17,22670.0,143.532,143.6002,143.3858,143.4345,22670.0
2023-11-16 14:40:00,147.15,147.49,147.15,147.39,30879.0,143.415,143.7464,143.415,143.6489,30879.0
2023-11-16 14:50:00,147.42,147.47,147.23,147.44,32423.0,143.6782,143.7269,143.493,143.6977,32423.0
2023-11-16 15:00:00,147.45,147.52,147.36,147.39,32436.0,143.7074,143.7756,143.6197,143.6489,32436.0
2023-11-16 15:10:00,147.4,147.42,147.17,147.25,56558.0,143.6587,143.6782,143.4345,143.5125,56558.0
2023-11-16 15:20:00,147.24,147.25,147.07,147.23,59705.0,143.5027,143.5125,143.337,143.493,59705.0
2023-11-16 15:30:00,147.24,147.51,147.23,147.4,53196.0,143.5027,143.7659,143.493,143.6587,53196.0
2023-11-16 15:40:00,147.39,147.52,147.32,147.39,77536.0,143.6489,143.7756,143.5807,143.6489,77536.0
2023-11-16 15:50:00,147.4,147.58,147.29,147.51,261704.0,143.6587,143.8341,143.5515,143.7659,261704.0
2023-11-17 09:30:00,148.29,148.48,147.79,148.12,226455.0,144.5261,144.7113,144.0388,144.3604,226455.0
2023-11-17 09:40:00,148.15,148.57,148.07,148.15,52105.0,144.3896,144.799,144.3117,144.3896,52105.0
2023-11-17 09:50:00,148.2,148.34,147.89,147.9,42672.0,144.4384,144.5748,144.1362,144.146,42672.0
2023-11-17 10:00:00,147.95,148.03,147.4,147.45,83563.0,144.1947,144.2727,143.6587,143.7074,83563.0
2023-11-17 10:10:00,147.45,147.45,147.12,147.16,70654.0,143.7074,143.7074,143.3858,143.4248,70654.0
2023-11-17 10:20:00,147.16,147.62,147.12,147.59,45929.0,143.4248,143.8731,143.3858,143.8438,45929.0
2023-11-17 10:30:00,147.58,147.61,147.34,147.61,57139.0,143.8341,143.8633,143.6002,143.8633,57139.0
2023-11-17 10:40:00,147.65,147.79,147.55,147.63,24334.0,143.9023,144.0388,143.8049,143.8828,24334.0
2023-11-17 10:50:00,147.63,147.78,147.55,147.68,17993.0,143.8828,144.029,143.8049,143.9316,17993.0
2023-11-17 11:00:00,147.73,147.81,147.6,147.66,20268.0,143.9803,144.0583,143.8536,143.9121,20268.0
2023-11-17 11:10:00,147.71,147.74,147.4,147.46,20768.0,143.9608,143.99,143.6587,143.7171,20768.0
2023-11-17 11:20:00,147.48,147.63,147.45,147.49,24052.0,143.7366,143.8828,143.7074,143.7464,24052.0
2023-11-17 11:30:00,147.47,147.67,147.39,147.57,18272.0,143.7269,143.9218,143.6489,143.8244,18272.0
2023-11-17 11:40:00,147.54,147.62,147.43,147.43,17072.0,143.7951,143.8731,143.6879,143.6879,17072.0
2023-11-17 11:50:00,147.44,147.62,147.42,147.55,21219.0,143.6977,143.8731,143.6782,143.8049,21219.0
2023-11-17 12:00:00,147.54,147.56,147.38,147.46,17980.0,143.7951,143.8146,143.6392,143.7171,17980.0
2023-11-17 12:10:00,147.47,147.69,147.47,147.63,25716.0,143.7269,143.9413,143.7269,143.8828,25716.0
2023-11-17 12:20:00,147.6,147.61,147.42,147.43,15513.0,143.8536,143.8633,143.6782,143.6879,15513.0
2023-11-17 12:30:00,147.41,147.5,147.29,147.29,16020.0,143.6684,143.7561,143.5515,143.5515,16020.0
2023-11-17 12:40:00,147.3,147.4,147.26,147.35,27851.0,143.5612,143.6587,143.5222,143.6099,27851.0
2023-11-17 12:50:00,147.32,147.4,147.25,147.34,19756.0,143.5807,143.6587,143.5125,143.6002,19756.0
2023-11-17 13:00:00,147.36,147.36,147.23,147.31,21069.0,143.6197,143.6197,143.493,143.571,21069.0
2023-11-17 13:10:00,147.31,147.37,147.19,147.32,27256.0,143.571,143.6294,143.454,143.5807,27256.0
2023-11-17 13:20:00,147.32,147.45,147.31,147.39,16047.0,143.5807,143.7074,143.571,143.6489,16047.0
2023-11-17 13:30:00,147.41,147.52,147.38,147.44,19957.0,143.6684,143.7756,143.6392,143.6977,19957.0
2023-11-17 13:40:00,147.44,147.48,147.29,147.4,24555.0,143.6977,143.7366,143.5515,143.6587,24555.0
2023-11-17 13:50:00,147.4,147.51,147.32,147.48,22664.0,143.6587,143.7659,143.5807,143.7366,22664.0
2023-11-17 14:00:00,147.5,147.78,147.4,147.76,27666.0,143.7561,144.029,143.6587,144.0095,27666.0
2023-11-17 14:10:00,147.76,147.8,147.46,147.49,29555.0,144.0095,144.0485,143.7171,143.7464,29555.0
2023-11-17 14:20:00,147.5,147.51,147.33,147.4,35123.0,143.7561,143.7659,143.5904,143.6587,35123.0
2023-11-17 14:30:00,147.41,147.45,147.31,147.34,32583.0,143.6684,143.7074,143.571,143.6002,32583.0
2023-11-17 14:40:00,147.34,147.36,147.22,147.27,36014.0,143.6002,143.6197,143.4832,143.532,36014.0
2023-11-17 14:50:00,147.26,147.28,147.17,147.27,37977.0,143.5222,143.5417,143.4345,143.532,37977.0
2023-11-17 15:00:00,147.28,147.47,147.18,147.44,32428.0,143.5417,143.7269,143.4443,143.6977,32428.0
2023-11-17 15:10:00,147.44,147.44,147.26,147.36,41591.0,143.6977,143.6977,143.5222,143.6197,41591.0
2023-11-17 15:20:00,147.35,147.53,147.31,147.53,40799.0,143.6099,143.7854,143.571,143.7854,40799.0
2023-11-17 15:30:00,147.53,147.55,147.34,147.43,62866.0,143.7854,143.8049,143.6002,143.6879,62866.0
2023-11-17 15:40:00,147.43,147.51,147.34,147.43,92245.0,143.6879,143.7659,143.6002,143.6879,92245.0
2023-11-17 15:50:00,147.46,147.74,147.32,147.71,197879.0,143.7171,143.99,143.5807,143.9608,197879.0
2023-11-20 09:30:00,147.55,148.52,147.55,147.97,93532.0,143.8049,144.7502,143.8049,144.2142,93532.0
2023-11-20 09:40:00,148.02,148.06,147.33,147.49,36110.0,144.2629,144.3019,143.5904,143.7464,36110.0
2023-11-20 09:50:00,147.44,147.74,147.27,147.34,35045.0,143.6977,143.99,143.532,143.6002,35045.0
2023-11-20 10:00:00,147.28,147.69,147.28,147.64,48291.0,143.5417,143.9413,143.5417,143.8926,48291.0
2023-11-20 10:10:00,147.6,147.6,147.34,147.43,29055.0,143.8536,143.8536,143.6002,143.6879,29055.0
2023-11-20 10:20:00,147.39,147.74,147.24,147.57,33638.0,143.6489,143.99,143.5027,143.8244,33638.0
2023-11-20 10:30:00,147.51,147.51,147.27,147.37,40815.0,143.7659,143.7659,143.532,143.6294,40815.0
2023-11-20 10:40:00,147.33,147.45,147.25,147.44,24973.0,143.5904,143.7074,143.5125,143.6977,24973.0
2023-11-20 10:50:00,147.41,147.59,147.41,147.56,25942.0,143.6684,143.8438,143.6684,143.8146,25942.0
2023-11-20 11:00:00,147.56,147.84,147.56,147.74,30984.0,143.8146,144.0875,143.8146,143.99,30984.0
2023-11-20 11:10:00,147.73,147.83,147.63,147.83,22446.0,143.9803,144.0778,143.8828,144.0778,22446.0
2023-11-20 11:20:00,147.83,148.06,147.69,148.03,26528.0,144.0778,144.3019,143.9413,144.2727,26528.0
2023-11-20 11:30:00,148.01,148.04,147.7,147.7,21172.0,144.2532,144.2824,143.9511,143.9511,21172.0
2023-11-20 11:40:00,147.73,147.95,147.67,147.92,24768.0,143.9803,144.1947,143.9218,144.1655,24768.0
2023-11-20 11:50:00,147.95,147.97,147.8,147.81,22995.0,144.1947,144.2142,144.0485,144.0583,22995.0
2023-11-20 12:00:00,147.8,148.01,147.8,147.89,23616.0,144.0485,144.2532,144.0485,144.1362,23616.0
2023-11-20 12:10:00,147.9,148.12,147.88,148.0,18592.0,144.146,144.3604,144.1265,144.2434,18592.0
2023-11-20 12:20:00,148.01,148.01,147.81,147.86,26423.0,144.2532,144.2532,144.0583,144.107,26423.0
2023-11-20 12:30:00,147.88,147.99,147.83,147.98,14418.0,144.1265,144.2337,144.0778,144.2239,14418.0
2023-11-20 12:40:00,148.0,148.03,147.9,148.02,11916.0,144.2434,144.2727,144.146,144.2629,11916.0
2023-11-20 12:50:00,148.02,148.04,147.9,147.95,13976.0,144.2629,144.2824,144.146,144.1947,13976.0
2023-11-20 13:00:00,147.95,148.31,147.94,148.13,24242.0,144.1947,144.5456,144.185,144.3701,24242.0
2023-11-20 13:10:00,148.15,148.19,148.02,148.11,18071.0,144.3896,144.4286,144.2629,144.3506,18071.0
2023-11-20 13:20:00,148.12,148.21,147.99,148.11,16024.0,144.3604,144.4481,144.2337,144.3506,16024.0
2023-11-20 13:30:00,148.14,148.23,148.14,148.18,13095.0,144.3799,144.4676,144.3799,144.4189,13095.0
2023-11-20 13:40:00,148.17,148.35,148.17,148.26,20068.0,144.4091,144.5846,144.4091,144.4968,20068.0
2023-11-20 13:50:00,148.28,148.4,148.25,148.4,17087.0,144.5163,144.6333,144.4871,144.6333,17087.0
2023-11-20 14:00:00,148.39,148.4,148.23,148.31,17615.0,144.6235,144.6333,144.4676,144.5456,17615.0
2023-11-20 14:10:00,148.32,148.35,148.2,148.31,23530.0,144.5553,144.5846,144.4384,144.5456,23530.0
2023-11-20 14:20:00,148.33,148.46,148.29,148.33,18053.0,144.5651,144.6918,144.5261,144.5651,18053.0
2023-11-20 14:30:00,148.34,148.39,148.29,148.33,13674.0,144.5748,144.6235,144.5261,144.5651,13674.0
2023-11-20 14:40:00,148.33,148.46,148.31,148.36,10263.0,144.5651,144.6918,144.5456,144.5943,10263.0
2023-11-20 14:50:00,148.36,148.59,148.3,148.5,18282.0,144.5943,144.8185,144.5358,144.7307,18282.0
2023-11-20 15:00:00,148.49,148.58,148.37,148.52,56161.0,144.721,144.8087,144.604,144.7502,56161.0
2023-11-20 15:10:00,148.5,148.74,148.46,148.72,40678.0,144.7307,144.9647,144.6918,144.9452,40678.0
2023-11-20 15:20:00,148.71,148.85,148.68,148.82,35699.0,144.9354,145.0719,144.9062,145.0426,35699.0
2023-11-20 15:30:00,148.82,148.93,148.8,148.91,41515.0,145.0426,145.1498,145.0231,145.1303,41515.0
2023-11-20 15:40:00,148.9,148.91,148.68,148.78,88478.0,145.1206,145.1303,144.9062,145.0036,88478.0
2023-11-20 15:50:00,148.76,148.79,148.31,148.5,285333.0,144.9841,145.0134,144.5456,144.7307,285333.0
2023-11-21 09:30:00,149.43,149.45,148.57,148.7,87007.0,145.6371,145.6566,144.799,144.9257,87007.0
2023-11-21 09:40:00,148.72,148.92,148.4,148.68,27339.0,144.9452,145.1401,144.6333,144.9062,27339.0
2023-11-21 09:50:00,148.7,148.75,148.41,148.67,38903.0,144.9257,144.9744,144.643,144.8964,38903.0
2023-11-21 10:00:00,148.61,148.66,148.31,148.46,26498.0,144.838,144.8867,144.5456,144.6918,26498.0
2023-11-21 10:10:00,148.42,148.45,148.14,148.28,29188.0,144.6528,144.682,144.3799,144.5163,29188.0
2023-11-21 10:20:00,148.25,148.47,148.23,148.47,18925.0,144.4871,144.7015,144.4676,144.7015,18925.0
2023-11-21 10:30:00,148.48,148.68,148.45,148.68,24757.0,144.7113,144.9062,144.682,144.9062,24757.0
2023-11-21 10:40:00,148.64,148.65,148.44,148.62,24246.0,144.8672,144.8769,144.6723,144.8477,24246.0
2023-11-21 10:50:00,148.61,148.7,148.45,148.48,27236.0,144.838,144.9257,144.682,144.7113,27236.0
2023-11-21 11:00:00,148.46,148.47,148.34,148.38,36097.0,144.6918,144.7015,144.5748,144.6138,36097.0
2023-11-21 11:10:00,148.38,148.45,148.23,148.28,60066.0,144.6138,144.682,144.4676,144.5163,60066.0
2023-11-21 11:20:00,148.31,148.74,148.31,148.69,51332.0,144.5456,144.9647,144.5456,144.9159,51332.0
2023-11-21 11:30:00,148.7,148.7,148.45,148.52,30209.0,144.9257,144.9257,144.682,144.7502,30209.0
2023-11-21 11:40:00,148.51,148.56,148.49,148.53,13729.0,144.7405,144.7892,144.721,144.76,13729.0
2023-11-21 11:50:00,148.55,148.58,148.43,148.54,17497.0,144.7795,144.8087,144.6625,144.7697,17497.0
2023-11-21 12:00:00,148.54,148.68,148.52,148.64,22240.0,144.7697,144.9062,144.7502,144.8672,22240.0
2023-11-21 12:10:00,148.62,148.74,148.52,148.56,16665.0,144.8477,144.9647,144.7502,144.7892,16665.0
2023-11-21 12:20:00,148.6,148.7,148.54,148.54,20843.0,144.8282,144.9257,144.7697,144.7697,20843.0
2023-11-21 12:30:00,148.56,148.7,148.55,148.69,18129.0,144.7892,144.9257,144.7795,144.9159,18129.0
2023-11-21 12:40:00,148.69,148.81,148.64,148.7,26336.0,144.9159,145.0329,144.8672,144.9257,26336.0
2023-11-21 12:50:00,148.7,148.74,148.65,148.65,19093.0,144.9257,144.9647,144.8769,144.8769,19093.0
2023-11-21 13:00:00,148.68,148.68,148.5,148.53,18622.0,144.9062,144.9062,144.7307,144.76,18622.0
2023-11-21 13:10:00,148.5,148.57,148.47,148.5,13793.0,144.7307,144.799,144.7015,144.7307,13793.0
2023-11-21 13:20:00,148.52,148.57,148.49,148.51,18464.0,144.7502,144.799,144.721,144.7405,18464.0
2023-11-21 13:30:00,148.53,148.57,148.48,148.55,13623.0,144.76,144.799,144.7113,144.7795,13623.0
2023-11-21 13:40:00,148.55,148.62,148.52,148.61,16468.0,144.7795,144.8477,144.7502,144.838,16468.0
2023-11-21 13:50:00,148.59,148.75,148.59,148.63,20123.0,144.8185,144.9744,144.8185,144.8574,20123.0
2023-11-21 14:00:00,148.61,148.77,148.61,148.71,17101.0,144.838,144.9939,144.838,144.9354,17101.0
2023-11-21 14:10:00,148.69,148.78,148.63,148.7,9466.0,144.9159,145.0036,144.8574,144.9257,9466.0
2023-11-21 14:20:00,148.73,148.77,148.65,148.68,17513.0,144.9549,144.9939,144.8769,144.9062,17513.0
2023-11-21 14:30:00,148.69,148.72,148.64,148.67,14376.0,144.9159,144.9452,144.8672,144.8964,14376.0
2023-11-21 14:40:00,148.65,148.78,148.62,148.67,29455.0,144.8769,145.0036,144.8477,144.8964,29455.0
2023-11-21 14:50:00,148.66,148.83,148.61,148.82,20788.0,144.8867,145.0524,144.838,145.0426,20788.0
2023-11-21 15:00:00,148.82,148.93,148.8,148.91,29363.0,145.0426,145.1498,145.0231,145.1303,29363.0
2023-11-21 15:10:00,148.91,148.94,148.79,148.79,38558.0,145.1303,145.1596,145.0134,145.0134,38558.0
2023-11-21 15:20:00,148.78,148.83,148.65,148.78,53174.0,145.0036,145.0524,144.8769,145.0036,53174.0
2023-11-21 15:30:00,148.77,148.77,148.5,148.59,51035.0,144.9939,144.9939,144.7307,144.8185,51035.0
2023-11-21 15:40:00,148.57,148.66,148.54,148.62,74095.0,144.799,144.8867,144.7697,144.8477,74095.0
2023-11-21 15:50:00,148.6,148.69,148.44,148.65,241840.0,144.8282,144.9159,144.6723,144.8769,241840.0
2023-11-22 09:30:00,149.02,149.6,148.67,149.24,110677.0,145.2376,145.8028,144.8964,145.452,110677.0
2023-11-22 09:40:00,149.34,149.38,148.84,149.25,70893.0,145.5494,145.5884,145.0621,145.4617,70893.0
2023-11-22 09:50:00,149.24,149.44,149.1,149.3,63605.0,145.452,145.6469,145.3155,145.5104,63605.0
2023-11-22 10:00:00,149.26,149.38,149.15,149.26,49995.0,145.4715,145.5884,145.3643,145.4715,49995.0
2023-11-22 10:10:00,149.3,149.41,149.24,149.37,37826.0,145.5104,145.6177,145.452,145.5787,37826.0
2023-11-22 10:20:00,149.35,149.48,149.28,149.47,77401.0,145.5592,145.6859,145.491,145.6761,77401.0
2023-11-22 10:30:00,149.48,149.49,149.18,149.18,38549.0,145.6859,145.6956,145.3935,145.3935,38549.0
2023-11-22 10:40:00,149.17,149.37,149.07,149.22,21404.0,145.3837,145.5787,145.2863,145.4325,21404.0
2023-11-22 10:50:00,149.19,149.28,149.01,149.25,30958.0,145.4032,145.491,145.2278,145.4617,30958.0
2023-11-22 11:00:00,149.23,149.39,149.09,149.3,23676.0,145.4422,145.5982,145.3058,145.5104,23676.0
2023-11-22 11:10:00,149.32,149.48,149.31,149.41,15216.0,145.5299,145.6859,145.5202,145.6177,15216.0
2023-11-22 11:20:00,149.41,149.44,149.3,149.32,18127.0,145.6177,145.6469,145.5104,145.5299,18127.0
2023-11-22 11:30:00,149.33,149.41,149.06,149.06,12343.0,145.5397,145.6177,145.2765,145.2765,12343.0
2023-11-22 11:40:00,149.06,149.25,149.06,149.22,20236.0,145.2765,145.4617,145.2765,145.4325,20236.0
2023-11-22 11:50:00,149.2,149.32,149.2,149.28,11574.0,145.413,145.5299,145.413,145.491,11574.0
2023-11-22 12:00:00,149.28,149.51,149.28,149.47,12225.0,145.491,145.7151,145.491,145.6761,12225.0
2023-11-22 12:10:00,149.48,149.5,149.2,149.28,20810.0,145.6859,145.7054,145.413,145.491,20810.0
2023-11-22 12:20:00,149.29,149.4,149.28,149.34,12344.0,145.5007,145.6079,145.491,145.5494,12344.0
2023-11-22 12:30:00,149.33,149.38,149.27,149.32,51232.0,145.5397,145.5884,145.4812,145.5299,51232.0
2023-11-22 12:40:00,149.34,149.38,149.08,149.16,17247.0,145.5494,145.5884,145.296,145.374,17247.0
2023-11-22 12:50:00,149.2,149.3,149.2,149.27,11167.0,145.413,145.5104,145.413,145.4812,11167.0
2023-11-22 13:00:00,149.27,149.36,149.21,149.36,13206.0,145.4812,145.5689,145.4227,145.5689,13206.0
2023-11-22 13:10:00,149.36,149.47,149.32,149.36,12981.0,145.5689,145.6761,145.5299,145.5689,12981.0
2023-11-22 13:20:00,149.35,149.38,149.3,149.34,9293.0,145.5592,145.5884,145.5104,145.5494,9293.0
2023-11-22 13:30:00,149.34,149.38,149.22,149.36,69493.0,145.5494,145.5884,145.4325,145.5689,69493.0
2023-11-22 13:40:00,149.35,149.48,149.29,149.47,20486.0,145.5592,145.6859,145.5007,145.6761,20486.0
2023-11-22 13:50:00,149.44,149.44,149.27,149.29,14240.0,145.6469,145.6469,145.4812,145.5007,14240.0
2023-11-22 14:00:00,149.28,149.42,149.28,149.41,12879.0,145.491,145.6274,145.491,145.6177,12879.0
2023-11-22 14:10:00,149.43,149.52,149.39,149.52,8909.0,145.6371,145.7249,145.5982,145.7249,8909.0
2023-11-22 14:20:00,149.5,149.52,149.45,149.47,13909.0,145.7054,145.7249,145.6566,145.6761,13909.0
2023-11-22 14:30:00,149.45,149.46,149.15,149.21,21708.0,145.6566,145.6664,145.3643,145.4227,21708.0
2023-11-22 14:40:00,149.2,149.29,149.12,149.24,24947.0,145.413,145.5007,145.335,145.452,24947.0
2023-11-22 14:50:00,149.26,149.31,149.21,149.31,15061.0,145.4715,145.5202,145.4227,145.5202,15061.0
2023-11-22 15:00:00,149.3,149.44,149.25,149.32,16317.0,145.5104,145.6469,145.4617,145.5299,16317.0
2023-11-22 15:10:00,149.3,149.35,149.28,149.29,14818.0,145.5104,145.5592,145.491,145.5007,14818.0
2023-11-22 15:20:00,149.3,149.37,149.21,149.26,31304.0,145.5104,145.5787,145.4227,145.4715,31304.0
2023-11-22 15:30:00,149.25,149.33,149.2,149.28,30695.0,145.4617,145.5397,145.413,145.491,30695.0
2023-11-22 15:40:00,149.27,149.3,149.08,149.13,52620.0,145.4812,145.5104,145.296,145.3448,52620.0
2023-11-22 15:50:00,149.15,149.19,148.81,148.86,229819.0,145.3643,145.4032,145.0329,145.0816,229819.0
2023-11-24 09:30:00,148.88,149.13,148.3,149.06,74101.0,145.1011,145.3448,144.5358,145.2765,74101.0
2023-11-24 09:40:00,149.02,149.12,148.81,149.12,21373.0,145.2376,145.335,145.0329,145.335,21373.0
2023-11-24 09:50:00,149.07,149.33,149.02,149.08,13832.0,145.2863,145.5397,145.2376,145.296,13832.0
2023-11-24 10:00:00,149.11,149.16,148.93,148.97,17322.0,145.3253,145.374,145.1498,145.1888,17322.0
2023-11-24 10:10:00,148.94,149.16,148.92,149.01,25436.0,145.1596,145.374,145.1401,145.2278,25436.0
2023-11-24 10:20:00,149.01,149.2,148.93,149.14,25349.0,145.2278,145.413,145.1498,145.3545,25349.0
2023-11-24 10:30:00,149.14,149.18,148.9,148.97,12767.0,145.3545,145.3935,145.1206,145.1888,12767.0
2023-11-24 10:40:00,148.98,149.1,148.9,149.0,17144.0,145.1986,145.3155,145.1206,145.2181,17144.0
2023-11-24 10:50:00,149.01,149.09,148.98,149.07,15328.0,145.2278,145.3058,145.1986,145.2863,15328.0
2023-11-24 11:00:00,149.06,149.21,149.06,149.13,28856.0,145.2765,145.4227,145.2765,145.3448,28856.0
2023-11-24 11:10:00,149.11,149.28,149.08,149.12,24377.0,145.3253,145.491,145.296,145.335,24377.0
2023-11-24 11:20:00,149.14,149.2,149.0,149.04,87860.0,145.3545,145.413,145.2181,145.257,87860.0
2023-11-24 11:30:00,149.05,149.15,148.99,149.07,13617.0,145.2668,145.3643,145.2083,145.2863,13617.0
2023-11-24 11:40:00,149.08,149.18,149.05,149.13,11321.0,145.296,145.3935,145.2668,145.3448,11321.0
2023-11-24 11:50:00,149.16,149.22,148.99,149.16,32546.0,145.374,145.4325,145.2083,145.374,32546.0
2023-11-24 12:00:00,149.16,149.26,149.14,149.26,31339.0,145.374,145.4715,145.3545,145.4715,31339.0
2023-11-24 12:10:00,149.25,149.32,149.2,149.27,41434.0,145.4617,145.5299,145.413,145.4812,41434.0
2023-11-24 12:20:00,149.28,149.34,149.24,149.27,17209.0,145.491,145.5494,145.452,145.4812,17209.0
2023-11-24 12:30:00,149.27,149.41,149.15,149.18,34471.0,145.4812,145.6177,145.3643,145.3935,34471.0
2023-11-24 12:40:00,149.19,149.34,149.19,149.3,46498.0,145.4032,145.5494,145.4032,145.5104,46498.0
2023-11-24 12:50:00,149.29,149.3,148.98,149.03,131616.0,145.5007,145.5104,145.1986,145.2473,131616.0
2023-11-27 09:30:00,148.98,149.45,148.73,149.38,60183.0,145.1986,145.6566,144.9549,145.5884,60183.0
2023-11-27 09:40:00,149.33,149.37,148.88,148.88,41026.0,145.5397,145.5787,145.1011,145.1011,41026.0
2023-11-27 09:50:00,148.87,149.03,148.57,149.03,62558.0,145.0914,145.2473,144.799,145.2473,62558.0
2023-11-27 10:00:00,149.03,149.06,148.83,149.06,34786.0,145.2473,145.2765,145.0524,145.2765,34786.0
2023-11-27 10:10:00,149.06,149.22,148.96,149.18,19083.0,145.2765,145.4325,145.1791,145.3935,19083.0
2023-11-27 10:20:00,149.2,149.37,149.05,149.15,26863.0,145.413,145.5787,145.2668,145.3643,26863.0
2023-11-27 10:30:00,149.13,149.2,148.92,149.15,20784.0,145.3448,145.413,145.1401,145.3643,20784.0
2023-11-27 10:40:00,149.14,149.29,149.13,149.27,21740.0,145.3545,145.5007,145.3448,145.4812,21740.0
2023-11-27 10:50:00,149.25,149.34,149.09,149.23,31534.0,145.4617,145.5494,145.3058,145.4422,31534.0
2023-11-27 11:00:00,149.22,149.24,148.98,149.02,28335.0,145.4325,145.452,145.1986,145.2376,28335.0
2023-11-27 11:10:00,149.01,149.06,148.72,148.76,31085.0,145.2278,145.2765,144.9452,144.9841,31085.0
2023-11-27 11:20:00,148.77,148.78,148.46,148.6,30962.0,144.9939,145.0036,144.6918,144.8282,30962.0
2023-11-27 11:30:00,148.61,148.66,148.37,148.5,33089.0,144.838,144.8867,144.604,144.7307,33089.0
2023-11-27 11:40:00,148.45,148.6,148.44,148.56,25295.0,144.682,144.8282,144.6723,144.7892,25295.0
2023-11-27 11:50:00,148.58,148.78,148.53,148.56,23286.0,144.8087,145.0036,144.76,144.7892,23286.0
2023-11-27 12:00:00,148.55,148.59,148.27,148.31,36320.0,144.7795,144.8185,144.5066,144.5456,36320.0
2023-11-27 12:10:00,148.3,148.52,148.3,148.41,15978.0,144.5358,144.7502,144.5358,144.643,15978.0
2023-11-27 12:20:00,148.41,148.44,148.17,148.28,28498.0,144.643,144.6723,144.4091,144.5163,28498.0
2023-11-27 12:30:00,148.3,148.35,148.19,148.29,23689.0,144.5358,144.5846,144.4286,144.5261,23689.0
2023-11-27 12:40:00,148.28,148.33,148.21,148.28,19844.0,144.5163,144.5651,144.4481,144.5163,19844.0
2023-11-27 12:50:00,148.26,148.3,148.16,148.16,18865.0,144.4968,144.5358,144.3994,144.3994,18865.0
2023-11-27 13:00:00,148.18,148.32,148.15,148.31,29329.0,144.4189,144.5553,144.3896,144.5456,29329.0
2023-11-27 13:10:00,148.29,148.41,148.27,148.31,19394.0,144.5261,144.643,144.5066,144.5456,19394.0
2023-11-27 13:20:00,148.33,148.43,148.25,148.29,17455.0,144.5651,144.6625,144.4871,144.5261,17455.0
2023-11-27 13:30:00,148.3,148.47,148.29,148.46,17387.0,144.5358,144.7015,144.5261,144.6918,17387.0
2023-11-27 13:40:00,148.47,148.48,148.36,148.42,18096.0,144.7015,144.7113,144.5943,144.6528,18096.0
2023-11-27 13:50:00,148.43,148.54,148.34,148.4,27792.0,144.6625,144.7697,144.5748,144.6333,27792.0
2023-11-27 14:00:00,148.41,148.56,148.41,148.51,15991.0,144.643,144.7892,144.643,144.7405,15991.0
2023-11-27 14:10:00,148.51,148.58,148.46,148.58,16365.0,144.7405,144.8087,144.6918,144.8087,16365.0
2023-11-27 14:20:00,148.57,148.66,148.5,148.64,15321.0,144.799,144.8867,144.7307,144.8672,15321.0
2023-11-27 14:30:00,148.63,148.64,148.52,148.58,15808.0,144.8574,144.8672,144.7502,144.8087,15808.0
2023-11-27 14:40:00,148.6,148.64,148.51,148.59,13017.0,144.8282,144.8672,144.7405,144.8185,13017.0
2023-11-27 14:50:00,148.61,148.76,148.56,148.74,21802.0,144.838,144.9841,144.7892,144.9647,21802.0
2023-11-27 15:00:00,148.77,148.86,148.68,148.69,36183.0,144.9939,145.0816,144.9062,144.9159,36183.0
2023-11-27 15:10:00,148.69,148.77,148.62,148.69,22361.0,144.9159,144.9939,144.8477,144.9159,22361.0
2023-11-27 15:20:00,148.69,148.89,148.69,148.85,32251.0,144.9159,145.1109,144.9159,145.0719,32251.0
2023-11-27 15:30:00,148.87,149.09,148.77,149.04,74132.0,145.0914,145.3058,144.9939,145.257,74132.0
2023-11-27 15:40:00,149.05,149.13,148.76,148.79,78825.0,145.2668,145.3448,144.9841,145.0134,78825.0
2023-11-27 15:50:00,148.8,149.05,148.71,148.82,307650.0,145.0231,145.2668,144.9354,145.0426,307650.0
2023-11-28 09:30:00,148.36,148.93,148.21,148.68,54169.0,144.5943,145.1498,144.4481,144.9062,54169.0
2023-11-28 09:40:00,148.64,148.75,148.25,148.51,20843.0,144.8672,144.9744,144.4871,144.7405,20843.0
2023-11-28 09:50:00,148.51,148.77,148.46,148.62,22537.0,144.7405,144.9939,144.6918,144.8477,22537.0
2023-11-28 10:00:00,148.64,148.81,148.6,148.66,28369.0,144.8672,145.0329,144.8282,144.8867,28369.0
2023-11-28 10:10:00,148.64,148.85,148.54,148.57,23907.0,144.8672,145.0719,144.7697,144.799,23907.0
2023-11-28 10:20:00,148.58,148.68,148.41,148.41,41804.0,144.8087,144.9062,144.643,144.643,41804.0
2023-11-28 10:30:00,148.4,148.64,148.38,148.62,22798.0,144.6333,144.8672,144.6138,144.8477,22798.0
2023-11-28 10:40:00,148.67,148.8,148.54,148.56,36631.0,144.8964,145.0231,144.7697,144.7892,36631.0
2023-11-28 10:50:00,148.55,148.58,148.18,148.28,29411.0,144.7795,144.8087,144.4189,144.5163,29411.0
2023-11-28 11:00:00,148.28,148.28,148.02,148.06,34982.0,144.5163,144.5163,144.2629,144.3019,34982.0
2023-11-28 11:10:00,148.05,148.25,147.96,148.04,42471.0,144.2922,144.4871,144.2045,144.2824,42471.0
2023-11-28 11:20:00,148.05,148.12,147.96,148.0,29755.0,144.2922,144.3604,144.2045,144.2434,29755.0
2023-11-28 11:30:00,147.98,148.41,147.96,148.37,57562.0,144.2239,144.643,144.2045,144.604,57562.0
2023-11-28 11:40:00,148.41,148.61,148.39,148.55,27572.0,144.643,144.838,144.6235,144.7795,27572.0
2023-11-28 11:50:00,148.57,148.74,148.53,148.69,24908.0,144.799,144.9647,144.76,144.9159,24908.0
2023-11-28 12:00:00,148.71,148.79,148.54,148.75,21234.0,144.9354,145.0134,144.7697,144.9744,21234.0
2023-11-28 12:10:00,148.72,148.75,148.52,148.52,15244.0,144.9452,144.9744,144.7502,144.7502,15244.0
2023-11-28 12:20:00,148.47,148.71,148.46,148.7,19906.0,144.7015,144.9354,144.6918,144.9257,19906.0
2023-11-28 12:30:00,148.69,148.76,148.55,148.73,27733.0,144.9159,144.9841,144.7795,144.9549,27733.0
2023-11-28 12:40:00,148.72,148.73,148.51,148.53,24948.0,144.9452,144.9549,144.7405,144.76,24948.0
2023-11-28 12:50:00,148.53,148.54,148.39,148.43,19198.0,144.76,144.7697,144.6235,144.6625,19198.0
2023-11-28 13:00:00,148.43,148.43,148.05,148.36,33129.0,144.6625,144.6625,144.2922,144.5943,33129.0
2023-11-28 13:10:00,148.38,148.4,148.31,148.36,36054.0,144.6138,144.6333,144.5456,144.5943,36054.0
2023-11-28 13:20:00,148.38,148.5,148.31,148.48,29351.0,144.6138,144.7307,144.5456,144.7113,29351.0
2023-11-28 13:30:00,148.46,148.48,148.32,148.36,27220.0,144.6918,144.7113,144.5553,144.5943,27220.0
2023-11-28 13:40:00,148.36,148.5,148.34,148.4,23081.0,144.5943,144.7307,144.5748,144.6333,23081.0
2023-11-28 13:50:00,148.41,148.5,148.26,148.26,28165.0,144.643,144.7307,144.4968,144.4968,28165.0
2023-11-28 14:00:00,148.3,148.44,148.21,148.44,29642.0,144.5358,144.6723,144.4481,144.6723,29642.0
2023-11-28 14:10:00,148.45,148.46,148.35,148.38,25557.0,144.682,144.6918,144.5846,144.6138,25557.0
2023-11-28 14:20:00,148.4,148.45,148.26,148.33,23051.0,144.6333,144.682,144.4968,144.5651,23051.0
2023-11-28 14:30:00,148.34,148.4,148.27,148.34,24261.0,144.5748,144.6333,144.5066,144.5748,24261.0
2023-11-28 14:40:00,148.37,148.38,148.21,148.33,24721.0,144.604,144.6138,144.4481,144.5651,24721.0
2023-11-28 14:50:00,148.34,148.46,148.33,148.44,25472.0,144.5748,144.6918,144.5651,144.6723,25472.0
2023-11-28 15:00:00,148.44,148.46,148.32,148.41,29498.0,144.6723,144.6918,144.5553,144.643,29498.0
2023-11-28 15:10:00,148.41,148.46,148.33,148.37,37569.0,144.643,144.6918,144.5651,144.604,37569.0
2023-11-28 15:20:00,148.36,148.44,148.3,148.4,41896.0,144.5943,144.6723,144.5358,144.6333,41896.0
2023-11-28 15:30:00,148.41,148.43,148.32,148.36,53771.0,144.643,144.6625,144.5553,144.5943,53771.0
2023-11-28 15:40:00,148.38,148.54,148.36,148.47,75307.0,144.6138,144.7697,144.5943,144.7015,75307.0
2023-11-28 15:50:00,148.46,148.59,148.28,148.38,257534.0,144.6918,144.8185,144.5163,144.6138,257534.0
2023-11-29 09:30:00,148.74,149.31,148.71,149.04,70989.0,144.9647,145.5202,144.9354,145.257,70989.0
2023-11-29 09:40:00,149.05,149.19,148.89,149.16,35875.0,145.2668,145.4032,145.1109,145.374,35875.0
2023-11-29 09:50:00,149.18,149.3,149.0,149.01,65889.0,145.3935,145.5104,145.2181,145.2278,65889.0
2023-11-29 10:00:00,149.02,149.09,148.97,149.05,46532.0,145.2376,145.3058,145.1888,145.2668,46532.0
2023-11-29 10:10:00,149.02,149.09,148.79,148.84,93833.0,145.2376,145.3058,145.0134,145.0621,93833.0
2023-11-29 10:20:00,148.82,148.96,148.73,148.92,91740.0,145.0426,145.1791,144.9549,145.1401,91740.0
2023-11-29 10:30:00,148.96,148.96,148.75,148.83,36912.0,145.1791,145.1791,144.9744,145.0524,36912.0
2023-11-29 10:40:00,148.84,148.96,148.73,148.8,132725.0,145.0621,145.1791,144.9549,145.0231,132725.0
2023-11-29 10:50:00,148.77,148.88,148.71,148.79,67500.0,144.9939,145.1011,144.9354,145.0134,67500.0
2023-11-29 11:00:00,148.77,148.85,148.68,148.77,50875.0,144.9939,145.0719,144.9062,144.9939,50875.0
2023-11-29 11:10:00,148.76,148.85,148.6,148.73,68892.0,144.9841,145.0719,144.8282,144.9549,68892.0
2023-11-29 11:20:00,148.72,148.88,148.59,148.86,113363.0,144.9452,145.1011,144.8185,145.0816,113363.0
2023-11-29 11:30:00,148.87,149.03,148.76,148.85,34938.0,145.0914,145.2473,144.9841,145.0719,34938.0
2023-11-29 11:40:00,148.86,149.02,148.84,148.92,20138.0,145.0816,145.2376,145.0621,145.1401,20138.0
2023-11-29 11:50:00,148.91,149.01,148.86,148.89,38150.0,145.1303,145.2278,145.0816,145.1109,38150.0
2023-11-29 12:00:00,148.9,149.02,148.9,148.98,25283.0,145.1206,145.2376,145.1206,145.1986,25283.0
2023-11-29 12:10:00,149.01,149.09,148.96,149.0,27872.0,145.2278,145.3058,145.1791,145.2181,27872.0
2023-11-29 12:20:00,148.97,149.08,148.96,149.04,31716.0,145.1888,145.296,145.1791,145.257,31716.0
2023-11-29 12:30:00,149.05,149.1,149.01,149.07,17725.0,145.2668,145.3155,145.2278,145.2863,17725.0
2023-11-29 12:40:00,149.06,149.26,149.02,149.22,18427.0,145.2765,145.4715,145.2376,145.4325,18427.0
2023-11-29 12:50:00,149.25,149.3,149.24,149.29,9622.0,145.4617,145.5104,145.452,145.5007,9622.0
2023-11-29 13:00:00,149.26,149.46,149.26,149.43,11359.0,145.4715,145.6664,145.4715,145.6371,11359.0
2023-11-29 13:10:00,149.42,149.46,149.27,149.34,12127.0,145.6274,145.6664,145.4812,145.5494,12127.0
2023-11-29 13:20:00,149.35,149.38,149.29,149.33,14284.0,145.5592,145.5884,145.5007,145.5397,14284.0
2023-11-29 13:30:00,149.36,149.37,149.16,149.32,20973.0,145.5689,145.5787,145.374,145.5299,20973.0
2023-11-29 13:40:00,149.33,149.39,149.29,149.35,10322.0,145.5397,145.5982,145.5007,145.5592,10322.0
2023-11-29 13:50:00,149.34,149.42,149.27,149.27,19011.0,145.5494,145.6274,145.4812,145.4812,19011.0
2023-11-29 14:00:00,149.27,149.43,149.27,149.38,22184.0,145.4812,145.6371,145.4812,145.5884,22184.0
2023-11-29 14:10:00,149.34,149.4,149.21,149.26,24508.0,145.5494,145.6079,145.4227,145.4715,24508.0
2023-11-29 14:20:00,149.27,149.4,149.25,149.36,18967.0,145.4812,145.6079,145.4617,145.5689,18967.0
2023-11-29 14:30:00,149.35,149.35,149.17,149.29,30336.0,145.5592,145.5592,145.3837,145.5007,30336.0
2023-11-29 14:40:00,149.3,149.33,149.2,149.25,23820.0,145.5104,145.5397,145.413,145.4617,23820.0
2023-11-29 14:50:00,149.25,149.39,149.24,149.39,70429.0,145.4617,145.5982,145.452,145.5982,70429.0
2023-11-29 15:00:00,149.39,149.43,149.27,149.37,17879.0,145.5982,145.6371,145.4812,145.5787,17879.0
2023-11-29 15:10:00,149.38,149.39,149.22,149.25,30499.0,145.5884,145.5982,145.4325,145.4617,30499.0
2023-11-29 15:20:00,149.24,149.28,149.07,149.09,64319.0,145.452,145.491,145.2863,145.3058,64319.0
2023-11-29 15:30:00,149.09,149.29,149.07,149.25,75563.0,145.3058,145.5007,145.2863,145.4617,75563.0
2023-11-29 15:40:00,149.27,149.37,149.23,149.34,66106.0,145.4812,145.5787,145.4422,145.5494,66106.0
2023-11-29 15:50:00,149.33,149.62,149.13,149.54,295672.0,145.5397,145.8223,145.3448,145.7444,295672.0
2023-11-30 09:30:00,148.31,148.93,148.19,148.64,81511.0,145.1701,145.7769,145.0526,145.4931,81511.0
2023-11-30 09:40:00,148.56,148.73,148.38,148.73,42044.0,145.4148,145.5812,145.2386,145.5812,42044.0
2023-11-30 09:50:00,148.75,149.08,148.72,149.02,26625.0,145.6007,145.9238,145.5714,145.865,26625.0
2023-11-30 10:00:00,149.02,149.17,148.71,149.06,39326.0,145.865,146.0119,145.5616,145.9042,39326.0
2023-11-30 10:10:00,149.04,149.38,148.99,149.16,34793.0,145.8846,146.2174,145.8357,146.0021,34793.0
2023-11-30 10:20:00,149.16,149.29,149.02,149.11,25337.0,146.0021,146.1293,145.865,145.9531,25337.0
2023-11-30 10:30:00,149.12,149.17,148.9,148.95,27918.0,145.9629,146.0119,145.7476,145.7965,27918.0
2023-11-30 10:40:00,149.0,149.21,148.95,149.15,23002.0,145.8455,146.051,145.7965,145.9923,23002.0
2023-11-30 10:50:00,149.17,149.28,149.09,149.28,27100.0,146.0119,146.1195,145.9335,146.1195,27100.0
2023-11-30 11:00:00,149.3,149.38,149.19,149.19,35808.0,146.1391,146.2174,146.0314,146.0314,35808.0
2023-11-30 11:10:00,149.19,149.19,148.98,149.0,24604.0,146.0314,146.0314,145.8259,145.8455,24604.0
2023-11-30 11:20:00,148.98,149.09,148.94,149.01,22521.0,145.8259,145.9335,145.7867,145.8552,22521.0
2023-11-30 11:30:00,149.02,149.15,149.01,149.02,22028.0,145.865,145.9923,145.8552,145.865,22028.0
2023-11-30 11:40:00,149.05,149.28,149.05,149.28,14797.0,145.8944,146.1195,145.8944,146.1195,14797.0
2023-11-30 11:50:00,149.28,149.28,149.13,149.14,29641.0,146.1195,146.1195,145.9727,145.9825,29641.0
2023-11-30 12:00:00,149.14,149.25,149.12,149.13,42396.0,145.9825,146.0902,145.9629,145.9727,42396.0
2023-11-30 12:10:00,149.14,149.2,148.91,149.0,24336.0,145.9825,146.0412,145.7574,145.8455,24336.0
2023-11-30 12:20:00,148.99,149.26,148.94,149.21,68338.0,145.8357,146.0999,145.7867,146.051,68338.0
2023-11-30 12:30:00,149.24,149.31,149.22,149.25,15791.0,146.0804,146.1489,146.0608,146.0902,15791.0
2023-11-30 12:40:00,149.27,149.4,149.2,149.2,12597.0,146.1097,146.237,146.0412,146.0412,12597.0
2023-11-30 12:50:00,149.2,149.26,149.14,149.19,12150.0,146.0412,146.0999,145.9825,146.0314,12150.0
2023-11-30 13:00:00,149.19,149.21,149.09,149.09,18435.0,146.0314,146.051,145.9335,145.9335,18435.0
2023-11-30 13:10:00,149.08,149.21,149.08,149.16,16452.0,145.9238,146.051,145.9238,146.0021,16452.0
2023-11-30 13:20:00,149.16,149.24,149.12,149.22,34398.0,146.0021,146.0804,145.9629,146.0608,34398.0
2023-11-30 13:30:00,149.23,149.34,149.17,149.28,33096.0,146.0706,146.1783,146.0119,146.1195,33096.0
2023-11-30 13:40:00,149.28,149.34,149.2,149.34,24389.0,146.1195,146.1783,146.0412,146.1783,24389.0
2023-11-30 13:50:00,149.33,149.33,149.19,149.25,22992.0,146.1685,146.1685,146.0314,146.0902,22992.0
2023-11-30 14:00:00,149.26,149.33,149.19,149.24,45083.0,146.0999,146.1685,146.0314,146.0804,45083.0
2023-11-30 14:10:00,149.22,149.4,149.16,149.35,66179.0,146.0608,146.237,146.0021,146.188,66179.0
2023-11-30 14:20:00,149.33,149.46,149.27,149.44,22084.0,146.1685,146.2957,146.1097,146.2761,22084.0
2023-11-30 14:30:00,149.43,149.58,149.37,149.57,37306.0,146.2664,146.4132,146.2076,146.4034,37306.0
2023-11-30 14:40:00,149.56,149.83,149.56,149.81,29138.0,146.3936,146.6579,146.3936,146.6383,29138.0
2023-11-30 14:50:00,149.8,149.83,149.75,149.8,39834.0,146.6285,146.6579,146.5796,146.6285,39834.0
2023-11-30 15:00:00,149.8,149.8,149.49,149.5,20943.0,146.6285,146.6285,146.3251,146.3349,20943.0
2023-11-30 15:10:00,149.48,149.48,149.25,149.26,27992.0,146.3153,146.3153,146.0902,146.0999,27992.0
2023-11-30 15:20:00,149.27,149.28,149.18,149.27,60781.0,146.1097,146.1195,146.0216,146.1097,60781.0
2023-11-30 15:30:00,149.27,149.4,149.15,149.4,90154.0,146.1097,146.237,145.9923,146.237,90154.0
2023-11-30 15:40:00,149.4,149.82,149.37,149.82,103667.0,146.237,146.6481,146.2076,146.6481,103667.0
2023-11-30 15:50:00,149.82,150.67,149.82,150.43,713740.0,146.6481,147.4801,146.6481,147.2452,713740.0
2023-12-01 09:30:00,150.29,151.35,150.29,151.28,104744.0,147.1081,148.1457,147.1081,148.0772,104744.0
2023-12-01 09:40:00,151.27,151.6,150.97,151.31,67428.0,148.0674,148.3904,147.7737,148.1065,67428.0
2023-12-01 09:50:00,151.37,151.44,151.0,151.28,64557.0,148.1653,148.2338,147.8031,148.0772,64557.0
2023-12-01 10:00:00,151.26,151.45,151.01,151.36,70095.0,148.0576,148.2436,147.8129,148.1555,70095.0
2023-12-01 10:10:00,151.36,151.41,151.15,151.19,43913.0,148.1555,148.2044,147.9499,147.9891,43913.0
2023-12-01 10:20:00,151.19,151.45,151.16,151.42,65241.0,147.9891,148.2436,147.9597,148.2142,65241.0
2023-12-01 10:30:00,151.39,151.7,151.25,151.59,78763.0,148.1849,148.4883,148.0478,148.3806,78763.0
2023-12-01 10:40:00,151.63,151.65,151.46,151.56,40085.0,148.4198,148.4393,148.2534,148.3513,40085.0
2023-12-01 10:50:00,151.56,151.78,151.52,151.64,108963.0,148.3513,148.5666,148.3121,148.4296,108963.0
2023-12-01 11:00:00,151.62,151.67,151.25,151.67,35840.0,148.41,148.4589,148.0478,148.4589,35840.0
2023-12-01 11:10:00,151.63,151.9,151.61,151.75,45316.0,148.4198,148.6841,148.4002,148.5372,45316.0
2023-12-01 11:20:00,151.71,151.72,151.5,151.51,17101.0,148.4981,148.5079,148.2925,148.3023,17101.0
2023-12-01 11:30:00,151.49,151.5,151.24,151.33,28236.0,148.2827,148.2925,148.038,148.1261,28236.0
2023-12-01 11:40:00,151.33,151.9,151.33,151.75,63132.0,148.1261,148.6841,148.1261,148.5372,63132.0
2023-12-01 11:50:00,151.81,152.47,151.77,152.19,81629.0,148.596,149.242,148.5568,148.9679,81629.0
2023-12-01 12:00:00,152.22,152.27,151.98,152.24,77331.0,148.9973,149.0462,148.7624,149.0169,77331.0
2023-12-01 12:10:00,152.2,152.57,152.18,152.57,39285.0,148.9777,149.3399,148.9581,149.3399,39285.0
2023-12-01 12:20:00,152.57,152.72,152.54,152.62,76776.0,149.3399,149.4867,149.3105,149.3888,76776.0
2023-12-01 12:30:00,152.63,152.69,152.3,152.39,29517.0,149.3986,149.4573,149.0756,149.1637,29517.0
2023-12-01 12:40:00,152.36,152.82,152.36,152.77,39054.0,149.1343,149.5846,149.1343,149.5356,39054.0
2023-12-01 12:50:00,152.75,152.84,152.6,152.69,28843.0,149.5161,149.6042,149.3692,149.4573,28843.0
2023-12-01 13:00:00,152.69,152.7,152.38,152.43,41219.0,149.4573,149.4671,149.1539,149.2028,41219.0
2023-12-01 13:10:00,152.42,152.54,152.21,152.27,39889.0,149.193,149.3105,148.9875,149.0462,39889.0
2023-12-01 13:20:00,152.3,152.46,152.21,152.42,27473.0,149.0756,149.2322,148.9875,149.193,27473.0
2023-12-01 13:30:00,152.4,152.42,152.09,152.12,26664.0,149.1735,149.193,148.87,148.8994,26664.0
2023-12-01 13:40:00,152.12,152.35,152.06,152.32,35043.0,148.8994,149.1245,148.8407,149.0952,35043.0
2023-12-01 13:50:00,152.29,152.58,152.28,152.55,64287.0,149.0658,149.3497,149.056,149.3203,64287.0
2023-12-01 14:00:00,152.56,152.81,152.56,152.74,74730.0,149.3301,149.5748,149.3301,149.5063,74730.0
2023-12-01 14:10:00,152.72,152.78,152.43,152.46,74168.0,149.4867,149.5454,149.2028,149.2322,74168.0
2023-12-01 14:20:00,152.46,152.5,152.2,152.39,70640.0,149.2322,149.2714,148.9777,149.1637,70640.0
2023-12-01 14:30:00,152.42,152.6,152.38,152.58,45259.0,149.193,149.3692,149.1539,149.3497,45259.0
2023-12-01 14:40:00,152.57,152.72,152.57,152.71,48087.0,149.3399,149.4867,149.3399,149.4769,48087.0
2023-12-01 14:50:00,152.7,152.78,152.66,152.67,59107.0,149.4671,149.5454,149.428,149.4378,59107.0
2023-12-01 15:00:00,152.67,152.68,152.16,152.25,46041.0,149.4378,149.4475,148.9386,149.0266,46041.0
2023-12-01 15:10:00,152.27,152.34,152.15,152.22,35350.0,149.0462,149.1147,148.9288,148.9973,35350.0
2023-12-01 15:20:00,152.23,152.29,152.15,152.17,43480.0,149.0071,149.0658,148.9288,148.9483,43480.0
2023-12-01 15:30:00,152.15,152.34,152.02,152.02,68200.0,148.9288,149.1147,148.8015,148.8015,68200.0
2023-12-01 15:40:00,152.0,152.03,151.9,151.98,130693.0,148.7819,148.8113,148.6841,148.7624,130693.0
2023-12-01 15:50:00,151.96,152.33,151.82,152.23,388965.0,148.7428,149.105,148.6058,149.0071,388965.0
2023-12-04 09:30:00,151.43,152.74,151.38,152.68,102634.0,148.224,149.5063,148.1751,149.4475,102634.0
2023-12-04 09:40:00,152.69,153.43,152.58,153.4,58705.0,149.4573,150.1817,149.3497,150.1523,58705.0
2023-12-04 09:50:00,153.37,153.4,152.94,152.97,71992.0,150.1229,150.1523,149.702,149.7314,71992.0
2023-12-04 10:00:00,152.97,152.97,152.23,152.28,138187.0,149.7314,149.7314,149.0071,149.056,138187.0
2023-12-04 10:10:00,152.34,152.52,152.22,152.32,43038.0,149.1147,149.2909,148.9973,149.0952,43038.0
2023-12-04 10:20:00,152.36,152.42,151.94,152.21,58176.0,149.1343,149.193,148.7232,148.9875,58176.0
2023-12-04 10:30:00,152.21,152.69,152.14,152.54,91829.0,148.9875,149.4573,148.919,149.3105,91829.0
2023-12-04 10:40:00,152.62,153.01,152.61,152.96,38270.0,149.3888,149.7706,149.379,149.7216,38270.0
2023-12-04 10:50:00,152.97,153.11,152.69,153.09,82989.0,149.7314,149.8684,149.4573,149.8489,82989.0
2023-12-04 11:00:00,153.08,153.35,152.94,153.23,55231.0,149.8391,150.1034,149.702,149.9859,55231.0
2023-12-04 11:10:00,153.22,153.43,153.18,153.18,54940.0,149.9761,150.1817,149.937,149.937,54940.0
2023-12-04 11:20:00,153.17,153.18,152.69,152.97,39329.0,149.9272,149.937,149.4573,149.7314,39329.0
2023-12-04 11:30:00,152.97,153.07,152.83,152.91,29857.0,149.7314,149.8293,149.5944,149.6727,29857.0
2023-12-04 11:40:00,152.91,152.92,152.66,152.74,18830.0,149.6727,149.6825,149.428,149.5063,18830.0
2023-12-04 11:50:00,152.72,153.05,152.72,152.97,30258.0,149.4867,149.8097,149.4867,149.7314,30258.0
2023-12-04 12:00:00,152.97,153.0,152.85,152.87,32018.0,149.7314,149.7608,149.6139,149.6335,32018.0
2023-12-04 12:10:00,152.89,152.9,152.76,152.76,11917.0,149.6531,149.6629,149.5258,149.5258,11917.0
2023-12-04 12:20:00,152.76,152.79,152.55,152.65,32720.0,149.5258,149.5552,149.3203,149.4182,32720.0
2023-12-04 12:30:00,152.66,152.79,152.59,152.65,13333.0,149.428,149.5552,149.3594,149.4182,13333.0
2023-12-04 12:40:00,152.62,152.79,152.52,152.75,15276.0,149.3888,149.5552,149.2909,149.5161,15276.0
2023-12-04 12:50:00,152.79,152.8,152.56,152.61,16295.0,149.5552,149.565,149.3301,149.379,16295.0
2023-12-04 13:00:00,152.6,152.6,152.4,152.46,21376.0,149.3692,149.3692,149.1735,149.2322,21376.0
2023-12-04 13:10:00,152.46,152.54,152.4,152.52,119780.0,149.2322,149.3105,149.1735,149.2909,119780.0
2023-12-04 13:20:00,152.54,152.66,152.5,152.53,18435.0,149.3105,149.428,149.2714,149.3007,18435.0
2023-12-04 13:30:00,152.52,152.62,152.46,152.5,20540.0,149.2909,149.3888,149.2322,149.2714,20540.0
2023-12-04 13:40:00,152.53,152.64,152.38,152.52,19889.0,149.3007,149.4084,149.1539,149.2909,19889.0
2023-12-04 13:50:00,152.51,152.6,152.49,152.59,10688.0,149.2811,149.3692,149.2616,149.3594,10688.0
2023-12-04 14:00:00,152.59,152.77,152.59,152.74,19388.0,149.3594,149.5356,149.3594,149.5063,19388.0
2023-12-04 14:10:00,152.75,152.77,152.58,152.59,17258.0,149.5161,149.5356,149.3497,149.3594,17258.0
2023-12-04 14:20:00,152.59,152.64,152.47,152.53,17408.0,149.3594,149.4084,149.242,149.3007,17408.0
2023-12-04 14:30:00,152.54,152.59,152.37,152.44,25353.0,149.3105,149.3594,149.1441,149.2126,25353.0
2023-12-04 14:40:00,152.42,152.5,152.39,152.44,14989.0,149.193,149.2714,149.1637,149.2126,14989.0
2023-12-04 14:50:00,152.46,152.48,152.39,152.4,17705.0,149.2322,149.2518,149.1637,149.1735,17705.0
2023-12-04 15:00:00,152.4,152.49,152.27,152.39,55710.0,149.1735,149.2616,149.0462,149.1637,55710.0
2023-12-04 15:10:00,152.38,152.53,152.36,152.47,42068.0,149.1539,149.3007,149.1343,149.242,42068.0
2023-12-04 15:20:00,152.47,152.58,152.43,152.47,42293.0,149.242,149.3497,149.2028,149.242,42293.0
2023-12-04 15:30:00,152.47,152.68,152.37,152.57,99179.0,149.242,149.4475,149.1441,149.3399,99179.0
2023-12-04 15:40:00,152.56,152.75,152.51,152.73,134488.0,149.3301,149.5161,149.2811,149.4965,134488.0
2023-12-04 15:50:00,152.73,152.92,152.61,152.78,389775.0,149.4965,149.6825,149.379,149.5454,389775.0
2023-12-05 09:30:00,152.91,153.55,152.85,152.95,119253.0,149.6727,150.2991,149.6139,149.7118,119253.0
2023-12-05 09:40:00,153.0,153.27,152.79,152.84,48429.0,149.7608,150.0251,149.5552,149.6042,48429.0
2023-12-05 09:50:00,152.84,153.34,152.82,153.2,93126.0,149.6042,150.0936,149.5846,149.9565,93126.0
2023-12-05 10:00:00,153.15,153.49,153.06,153.09,24743.0,149.9076,150.2404,149.8195,149.8489,24743.0
2023-12-05 10:10:00,153.1,153.17,152.14,152.14,35202.0,149.8587,149.9272,148.919,148.919,35202.0
2023-12-05 10:20:00,152.13,152.54,151.98,152.35,174275.0,148.9092,149.3105,148.7624,149.1245,174275.0
2023-12-05 10:30:00,152.33,152.56,152.28,152.44,28565.0,149.105,149.3301,149.056,149.2126,28565.0
2023-12-05 10:40:00,152.36,152.77,152.35,152.53,30264.0,149.1343,149.5356,149.1245,149.3007,30264.0
2023-12-05 10:50:00,152.53,152.93,152.5,152.85,34000.0,149.3007,149.6923,149.2714,149.6139,34000.0
2023-12-05 11:00:00,152.87,153.08,152.78,152.95,21343.0,149.6335,149.8391,149.5454,149.7118,21343.0
2023-12-05 11:10:00,152.96,153.15,152.74,152.78,28136.0,149.7216,149.9076,149.5063,149.5454,28136.0
2023-12-05 11:20:00,152.83,153.05,152.77,153.0,24704.0,149.5944,149.8097,149.5356,149.7608,24704.0
2023-12-05 11:30:00,153.03,153.23,153.02,153.18,23413.0,149.7901,149.9859,149.7803,149.937,23413.0
2023-12-05 11:40:00,153.21,153.42,153.11,153.14,32826.0,149.9663,150.1719,149.8684,149.8978,32826.0
2023-12-05 11:50:00,153.12,153.15,152.79,152.87,20523.0,149.8782,149.9076,149.5552,149.6335,20523.0
2023-12-05 12:00:00,152.88,153.06,152.87,153.06,14404.0,149.6433,149.8195,149.6335,149.8195,14404.0
2023-12-05 12:10:00,153.1,153.19,152.92,153.02,34194.0,149.8587,149.9467,149.6825,149.7803,34194.0
2023-12-05 12:20:00,153.0,153.37,152.99,153.31,73220.0,149.7608,150.1229,149.751,150.0642,73220.0
2023-12-05 12:30:00,153.33,153.39,153.22,153.3,43597.0,150.0838,150.1425,149.9761,150.0544,43597.0
2023-12-05 12:40:00,153.32,153.41,153.12,153.13,79464.0,150.074,150.1621,149.8782,149.888,79464.0
2023-12-05 12:50:00,153.1,153.25,153.09,153.15,18421.0,149.8587,150.0055,149.8489,149.9076,18421.0
2023-12-05 13:00:00,153.17,153.36,153.17,153.26,16827.0,149.9272,150.1131,149.9272,150.0153,16827.0
2023-12-05 13:10:00,153.28,153.6,153.27,153.58,38748.0,150.0348,150.3481,150.0251,150.3285,38748.0
2023-12-05 13:20:00,153.59,154.14,153.58,154.01,138328.0,150.3383,150.8766,150.3285,150.7494,138328.0
2023-12-05 13:30:00,154.0,154.0,153.72,153.93,49962.0,150.7396,150.7396,150.4655,150.6711,49962.0
2023-12-05 13:40:00,153.91,154.01,153.74,153.99,39759.0,150.6515,150.7494,150.4851,150.7298,39759.0
2023-12-05 13:50:00,154.01,154.11,153.9,153.99,38874.0,150.7494,150.8473,150.6417,150.7298,38874.0
2023-12-05 14:00:00,154.0,154.08,153.95,154.03,133072.0,150.7396,150.8179,150.6907,150.769,133072.0
2023-12-05 14:10:00,154.02,154.53,153.99,154.45,55384.0,150.7592,151.2584,150.7298,151.1801,55384.0
2023-12-05 14:20:00,154.44,154.49,154.25,154.46,44139.0,151.1703,151.2192,150.9843,151.1899,44139.0
2023-12-05 14:30:00,154.46,154.46,153.82,153.88,54233.0,151.1899,151.1899,150.5634,150.6221,54233.0
2023-12-05 14:40:00,153.91,153.99,153.85,153.96,28470.0,150.6515,150.7298,150.5928,150.7004,28470.0
2023-12-05 14:50:00,153.95,154.28,153.92,154.28,27893.0,150.6907,151.0137,150.6613,151.0137,27893.0
2023-12-05 15:00:00,154.28,154.28,153.95,153.99,36507.0,151.0137,151.0137,150.6907,150.7298,36507.0
2023-12-05 15:10:00,154.01,154.29,153.99,154.28,45285.0,150.7494,151.0235,150.7298,151.0137,45285.0
2023-12-05 15:20:00,154.27,154.44,154.21,154.39,86975.0,151.0039,151.1703,150.9452,151.1213,86975.0
2023-12-05 15:30:00,154.39,154.45,154.05,154.06,84966.0,151.1213,151.1801,150.7885,150.7983,84966.0
2023-12-05 15:40:00,154.05,154.09,153.53,153.79,119039.0,150.7885,150.8277,150.2795,150.534,119039.0
2023-12-05 15:50:00,153.76,154.03,153.7,154.0,397947.0,150.5047,150.769,150.4459,150.7396,397947.0
2023-12-06 09:30:00,154.76,155.49,153.69,154.62,121045.0,151.4835,152.1981,150.4362,151.3465,121045.0
2023-12-06 09:40:00,154.59,154.69,154.08,154.32,33886.0,151.3171,151.415,150.8179,151.0528,33886.0
2023-12-06 09:50:00,154.31,154.8,154.19,154.76,56051.0,151.043,151.5227,150.9256,151.4835,56051.0
2023-12-06 10:00:00,154.74,154.84,154.48,154.82,43019.0,151.4639,151.5618,151.2094,151.5422,43019.0
2023-12-06 10:10:00,154.79,155.59,154.66,155.45,103176.0,151.5129,152.2959,151.3856,152.1589,103176.0
2023-12-06 10:20:00,155.45,155.56,154.88,154.92,101076.0,152.1589,152.2666,151.601,151.6401,101076.0
2023-12-06 10:30:00,154.94,155.16,154.88,155.16,27918.0,151.6597,151.875,151.601,151.875,27918.0
2023-12-06 10:40:00,155.18,155.47,154.93,155.04,36498.0,151.8946,152.1785,151.6499,151.7576,36498.0
2023-12-06 10:50:00,155.01,155.16,154.9,154.91,25511.0,151.7282,151.875,151.6205,151.6303,25511.0
2023-12-06 11:00:00,154.91,155.0,154.88,155.0,33607.0,151.6303,151.7184,151.601,151.7184,33607.0
2023-12-06 11:10:00,155.0,155.05,154.78,154.8,39563.0,151.7184,151.7674,151.5031,151.5227,39563.0
2023-12-06 11:20:00,154.81,154.93,154.69,154.72,36268.0,151.5324,151.6499,151.415,151.4444,36268.0
2023-12-06 11:30:00,154.7,154.7,154.37,154.55,38527.0,151.4248,151.4248,151.1018,151.278,38527.0
2023-12-06 11:40:00,154.55,154.75,154.4,154.75,30174.0,151.278,151.4737,151.1311,151.4737,30174.0
2023-12-06 11:50:00,154.74,154.85,154.6,154.82,25890.0,151.4639,151.5716,151.3269,151.5422,25890.0
2023-12-06 12:00:00,154.83,154.9,154.68,154.85,28686.0,151.552,151.6205,151.4052,151.5716,28686.0
2023-12-06 12:10:00,154.87,154.88,154.6,154.62,21928.0,151.5912,151.601,151.3269,151.3465,21928.0
2023-12-06 12:20:00,154.64,154.68,154.57,154.65,20795.0,151.366,151.4052,151.2975,151.3758,20795.0
2023-12-06 12:30:00,154.66,155.04,154.65,155.04,46029.0,151.3856,151.7576,151.3758,151.7576,46029.0
2023-12-06 12:40:00,155.05,155.35,154.97,155.33,75711.0,151.7674,152.061,151.6891,152.0414,75711.0
2023-12-06 12:50:00,155.33,155.38,155.08,155.15,48958.0,152.0414,152.0904,151.7967,151.8652,48958.0
2023-12-06 13:00:00,155.13,155.31,155.13,155.24,51200.0,151.8457,152.0219,151.8457,151.9533,51200.0
2023-12-06 13:10:00,155.24,155.24,155.09,155.18,32394.0,151.9533,151.9533,151.8065,151.8946,32394.0
2023-12-06 13:20:00,155.18,155.31,155.17,155.23,28754.0,151.8946,152.0219,151.8848,151.9436,28754.0
2023-12-06 13:30:00,155.23,155.24,155.1,155.19,26659.0,151.9436,151.9533,151.8163,151.9044,26659.0
2023-12-06 13:40:00,155.2,155.4,155.2,155.37,36723.0,151.9142,152.11,151.9142,152.0806,36723.0
2023-12-06 13:50:00,155.36,155.48,155.27,155.38,48197.0,152.0708,152.1883,151.9827,152.0904,48197.0
2023-12-06 14:00:00,155.38,155.52,155.36,155.52,46538.0,152.0904,152.2274,152.0708,152.2274,46538.0
2023-12-06 14:10:00,155.52,155.53,155.38,155.42,55000.0,152.2274,152.2372,152.0904,152.1295,55000.0
2023-12-06 14:20:00,155.42,155.51,155.4,155.44,53562.0,152.1295,152.2176,152.11,152.1491,53562.0
2023-12-06 14:30:00,155.43,155.59,155.35,155.57,194085.0,152.1393,152.2959,152.061,152.2764,194085.0
2023-12-06 14:40:00,155.57,155.62,155.42,155.49,52247.0,152.2764,152.3253,152.1295,152.1981,52247.0
2023-12-06 14:50:00,155.45,155.57,155.39,155.4,40046.0,152.1589,152.2764,152.1002,152.11,40046.0
2023-12-06 15:00:00,155.41,155.53,155.31,155.36,46312.0,152.1197,152.2372,152.0219,152.0708,46312.0
2023-12-06 15:10:00,155.36,155.44,155.2,155.21,90163.0,152.0708,152.1491,151.9142,151.924,90163.0
2023-12-06 15:20:00,155.21,155.49,155.11,155.48,109962.0,151.924,152.1981,151.8261,152.1883,109962.0
2023-12-06 15:30:00,155.48,155.5,155.26,155.37,112492.0,152.1883,152.2078,151.9729,152.0806,112492.0
2023-12-06 15:40:00,155.36,155.5,155.29,155.37,159767.0,152.0708,152.2078,152.0023,152.0806,159767.0
2023-12-06 15:50:00,155.38,155.56,155.24,155.54,633995.0,152.0904,152.2666,151.9533,152.247,633995.0
2023-12-07 09:30:00,155.72,156.19,155.31,155.48,116310.0,152.4232,152.8832,152.0219,152.1883,116310.0
2023-12-07 09:40:00,155.52,155.78,155.29,155.32,33946.0,152.2274,152.4819,152.0023,152.0317,33946.0
2023-12-07 09:50:00,155.34,155.39,155.04,155.3,54028.0,152.0512,152.1002,151.7576,152.0121,54028.0
2023-12-07 10:00:00,155.25,155.35,155.07,155.13,51629.0,151.9631,152.061,151.7869,151.8457,51629.0
2023-12-07 10:10:00,155.14,155.37,155.14,155.23,32179.0,151.8555,152.0806,151.8555,151.9436,32179.0
2023-12-07 10:20:00,155.24,155.48,155.22,155.28,46981.0,151.9533,152.1883,151.9338,151.9925,46981.0
2023-12-07 10:30:00,155.3,155.72,155.21,155.7,36447.0,152.0121,152.4232,151.924,152.4036,36447.0
2023-12-07 10:40:00,155.74,156.08,155.68,155.89,43632.0,152.4428,152.7756,152.384,152.5896,43632.0
2023-12-07 10:50:00,155.93,155.95,155.68,155.95,17717.0,152.6287,152.6483,152.384,152.6483,17717.0
2023-12-07 11:00:00,155.94,156.21,155.86,156.08,33231.0,152.6385,152.9028,152.5602,152.7756,33231.0
2023-12-07 11:10:00,156.07,156.1,155.85,155.95,37324.0,152.7658,152.7951,152.5504,152.6483,37324.0
2023-12-07 11:20:00,155.96,156.17,155.91,156.12,43412.0,152.6581,152.8637,152.6092,152.8147,43412.0
2023-12-07 11:30:00,156.13,156.26,156.05,156.19,43296.0,152.8245,152.9517,152.7462,152.8832,43296.0
2023-12-07 11:40:00,156.22,156.59,156.21,156.52,51893.0,152.9126,153.2748,152.9028,153.2062,51893.0
2023-12-07 11:50:00,156.53,156.76,156.47,156.66,51339.0,153.216,153.4412,153.1573,153.3433,51339.0
2023-12-07 12:00:00,156.68,156.7,156.49,156.6,49620.0,153.3629,153.3824,153.1769,153.2846,49620.0
2023-12-07 12:10:00,156.61,156.79,156.51,156.78,42918.0,153.2943,153.4705,153.1965,153.4607,42918.0
2023-12-07 12:20:00,156.77,156.91,156.59,156.74,43194.0,153.451,153.588,153.2748,153.4216,43194.0
2023-12-07 12:30:00,156.74,156.76,156.54,156.58,19222.0,153.4216,153.4412,153.2258,153.265,19222.0
2023-12-07 12:40:00,156.59,156.63,156.32,156.34,36355.0,153.2748,153.3139,153.0105,153.0301,36355.0
2023-12-07 12:50:00,156.33,156.4,156.27,156.33,11146.0,153.0203,153.0888,152.9615,153.0203,11146.0
2023-12-07 13:00:00,156.31,156.38,156.1,156.13,31736.0,153.0007,153.0692,152.7951,152.8245,31736.0
2023-12-07 13:10:00,156.1,156.29,156.05,156.28,21463.0,152.7951,152.9811,152.7462,152.9713,21463.0
2023-12-07 13:20:00,156.28,156.43,156.2,156.24,47827.0,152.9713,153.1182,152.893,152.9322,47827.0
2023-12-07 13:30:00,156.24,156.24,156.02,156.08,22286.0,152.9322,152.9322,152.7168,152.7756,22286.0
2023-12-07 13:40:00,156.07,156.21,156.07,156.15,16168.0,152.7658,152.9028,152.7658,152.8441,16168.0
2023-12-07 13:50:00,156.17,156.23,156.08,156.22,23049.0,152.8637,152.9224,152.7756,152.9126,23049.0
2023-12-07 14:00:00,156.22,156.22,156.08,156.19,18446.0,152.9126,152.9126,152.7756,152.8832,18446.0
2023-12-07 14:10:00,156.2,156.3,156.13,156.3,28595.0,152.893,152.9909,152.8245,152.9909,28595.0
2023-12-07 14:20:00,156.3,156.42,156.26,156.34,28737.0,152.9909,153.1084,152.9517,153.0301,28737.0
2023-12-07 14:30:00,156.35,156.41,156.26,156.41,57787.0,153.0398,153.0986,152.9517,153.0986,57787.0
2023-12-07 14:40:00,156.4,156.43,156.33,156.4,45352.0,153.0888,153.1182,153.0203,153.0888,45352.0
2023-12-07 14:50:00,156.4,156.53,156.34,156.39,63234.0,153.0888,153.216,153.0301,153.079,63234.0
2023-12-07 15:00:00,156.39,156.42,156.15,156.38,101462.0,153.079,153.1084,152.8441,153.0692,101462.0
2023-12-07 15:10:00,156.39,156.46,156.19,156.22,53669.0,153.079,153.1475,152.8832,152.9126,53669.0
2023-12-07 15:20:00,156.22,156.41,156.2,156.38,60881.0,152.9126,153.0986,152.893,153.0692,60881.0
2023-12-07 15:30:00,156.36,156.38,156.1,156.19,72814.0,153.0496,153.0692,152.7951,152.8832,72814.0
2023-12-07 15:40:00,156.2,156.24,156.13,156.2,87585.0,152.893,152.9322,152.8245,152.893,87585.0
2023-12-07 15:50:00,156.2,156.43,156.08,156.39,358199.0,152.893,153.1182,152.7756,153.079,358199.0
2023-12-08 09:30:00,156.81,156.82,154.24,155.09,227681.0,153.4901,153.4999,150.9745,151.8065,227681.0
2023-12-08 09:40:00,155.12,155.61,155.09,155.4,68113.0,151.8359,152.3155,151.8065,152.11,68113.0
2023-12-08 09:50:00,155.41,156.44,155.41,156.19,121718.0,152.1197,153.1279,152.1197,152.8832,121718.0
2023-12-08 10:00:00,156.21,156.68,156.0,156.18,60304.0,152.9028,153.3629,152.6973,152.8734,60304.0
2023-12-08 10:10:00,156.22,156.74,156.16,156.67,49394.0,152.9126,153.4216,152.8539,153.3531,49394.0
2023-12-08 10:20:00,156.65,157.0,156.55,156.93,160982.0,153.3335,153.6761,153.2356,153.6076,160982.0
2023-12-08 10:30:00,156.92,156.93,155.64,155.75,117817.0,153.5978,153.6076,152.3449,152.4525,117817.0
2023-12-08 10:40:00,155.7,156.2,155.55,156.0,88068.0,152.4036,152.893,152.2568,152.6973,88068.0
2023-12-08 10:50:00,155.99,156.59,155.99,156.58,28098.0,152.6875,153.2748,152.6875,153.265,28098.0
2023-12-08 11:00:00,156.6,156.92,156.57,156.81,54714.0,153.2846,153.5978,153.2552,153.4901,54714.0
2023-12-08 11:10:00,156.78,156.89,156.5,156.66,60159.0,153.4607,153.5684,153.1867,153.3433,60159.0
2023-12-08 11:20:00,156.69,156.69,156.18,156.31,21596.0,153.3726,153.3726,152.8734,153.0007,21596.0
2023-12-08 11:30:00,156.32,156.55,156.28,156.41,18889.0,153.0105,153.2356,152.9713,153.0986,18889.0
2023-12-08 11:40:00,156.4,156.55,156.33,156.55,12783.0,153.0888,153.2356,153.0203,153.2356,12783.0
2023-12-08 11:50:00,156.56,156.57,156.43,156.46,15405.0,153.2454,153.2552,153.1182,153.1475,15405.0
2023-12-08 12:00:00,156.46,156.48,156.17,156.31,21190.0,153.1475,153.1671,152.8637,153.0007,21190.0
2023-12-08 12:10:00,156.3,156.39,156.07,156.36,22181.0,152.9909,153.079,152.7658,153.0496,22181.0
2023-12-08 12:20:00,156.39,156.52,156.39,156.49,19137.0,153.079,153.2062,153.079,153.1769,19137.0
2023-12-08 12:30:00,156.48,156.53,156.34,156.43,12273.0,153.1671,153.216,153.0301,153.1182,12273.0
2023-12-08 12:40:00,156.42,156.66,156.42,156.66,21932.0,153.1084,153.3433,153.1084,153.3433,21932.0
2023-12-08 12:50:00,156.64,156.7,156.58,156.58,23061.0,153.3237,153.3824,153.265,153.265,23061.0
2023-12-08 13:00:00,156.6,156.66,156.55,156.65,12632.0,153.2846,153.3433,153.2356,153.3335,12632.0
2023-12-08 13:10:00,156.66,156.8,156.61,156.8,16283.0,153.3433,153.4803,153.2943,153.4803,16283.0
2023-12-08 13:20:00,156.81,156.87,156.67,156.83,31642.0,153.4901,153.5488,153.3531,153.5097,31642.0
2023-12-08 13:30:00,156.84,156.93,156.81,156.82,36620.0,153.5195,153.6076,153.4901,153.4999,36620.0
2023-12-08 13:40:00,156.81,156.86,156.6,156.6,55373.0,153.4901,153.539,153.2846,153.2846,55373.0
2023-12-08 13:50:00,156.6,156.86,156.6,156.77,30285.0,153.2846,153.539,153.2846,153.451,30285.0
2023-12-08 14:00:00,156.75,156.87,156.73,156.87,33963.0,153.4314,153.5488,153.4118,153.5488,33963.0
2023-12-08 14:10:00,156.87,156.91,156.79,156.89,29282.0,153.5488,153.588,153.4705,153.5684,29282.0
2023-12-08 14:20:00,156.88,156.9,156.6,156.61,20310.0,153.5586,153.5782,153.2846,153.2943,20310.0
2023-12-08 14:30:00,156.6,156.7,156.56,156.56,27426.0,153.2846,153.3824,153.2454,153.2454,27426.0
2023-12-08 14:40:00,156.56,156.71,156.56,156.68,17623.0,153.2454,153.3922,153.2454,153.3629,17623.0
2023-12-08 14:50:00,156.66,156.71,156.55,156.63,24568.0,153.3433,153.3922,153.2356,153.3139,24568.0
2023-12-08 15:00:00,156.62,156.73,156.45,156.55,24735.0,153.3041,153.4118,153.1377,153.2356,24735.0
2023-12-08 15:10:00,156.51,156.57,156.43,156.44,23588.0,153.1965,153.2552,153.1182,153.1279,23588.0
2023-12-08 15:20:00,156.42,156.52,156.4,156.5,31932.0,153.1084,153.2062,153.0888,153.1867,31932.0
2023-12-08 15:30:00,156.51,156.71,156.43,156.6,48807.0,153.1965,153.3922,153.1182,153.2846,48807.0
2023-12-08 15:40:00,156.59,156.61,156.4,156.42,86480.0,153.2748,153.2943,153.0888,153.1084,86480.0
2023-12-08 15:50:00,156.46,156.52,156.27,156.36,228332.0,153.1475,153.2062,152.9615,153.0496,228332.0
2023-12-11 09:30:00,158.12,160.23,158.0,158.9,321882.0,154.7724,156.8377,154.6549,155.5359,321882.0
2023-12-11 09:40:00,158.98,159.15,158.32,158.6,169091.0,155.6142,155.7806,154.9681,155.2422,169091.0
2023-12-11 09:50:00,158.56,158.71,158.24,158.5,71799.0,155.2031,155.3499,154.8898,155.1443,71799.0
2023-12-11 10:00:00,158.56,158.99,158.53,158.91,95500.0,155.2031,155.624,155.1737,155.5456,95500.0
2023-12-11 10:10:00,158.88,159.15,158.5,158.62,89085.0,155.5163,155.7806,155.1443,155.2618,89085.0
2023-12-11 10:20:00,158.62,159.23,158.53,159.19,58967.0,155.2618,155.8589,155.1737,155.8197,58967.0
2023-12-11 10:30:00,159.19,159.19,158.75,158.91,50940.0,155.8197,155.8197,155.389,155.5456,50940.0
2023-12-11 10:40:00,158.91,159.18,158.81,159.02,79988.0,155.5456,155.8099,155.4478,155.6533,79988.0
2023-12-11 10:50:00,159.01,159.06,158.78,158.99,78289.0,155.6435,155.6925,155.4184,155.624,78289.0
2023-12-11 11:00:00,158.99,159.13,158.83,158.83,30851.0,155.624,155.761,155.4673,155.4673,30851.0
2023-12-11 11:10:00,158.83,159.0,158.77,158.83,32909.0,155.4673,155.6337,155.4086,155.4673,32909.0
2023-12-11 11:20:00,158.85,158.87,158.62,158.62,34908.0,155.4869,155.5065,155.2618,155.2618,34908.0
2023-12-11 11:30:00,158.62,158.77,158.42,158.74,25082.0,155.2618,155.4086,155.066,155.3792,25082.0
2023-12-11 11:40:00,158.77,158.82,158.5,158.53,35697.0,155.4086,155.4576,155.1443,155.1737,35697.0
2023-12-11 11:50:00,158.54,158.69,158.48,158.63,43782.0,155.1835,155.3303,155.1247,155.2716,43782.0
2023-12-11 12:00:00,158.65,158.82,158.63,158.67,23323.0,155.2911,155.4576,155.2716,155.3107,23323.0
2023-12-11 12:10:00,158.67,158.75,158.66,158.75,26986.0,155.3107,155.389,155.3009,155.389,26986.0
2023-12-11 12:20:00,158.75,159.0,158.74,159.0,30070.0,155.389,155.6337,155.3792,155.6337,30070.0
2023-12-11 12:30:00,158.98,159.0,158.82,159.0,23049.0,155.6142,155.6337,155.4576,155.6337,23049.0
2023-12-11 12:40:00,159.0,159.07,158.88,158.94,27171.0,155.6337,155.7023,155.5163,155.575,27171.0
2023-12-11 12:50:00,158.95,159.01,158.78,158.84,30727.0,155.5848,155.6435,155.4184,155.4771,30727.0
2023-12-11 13:00:00,158.82,159.16,158.82,159.0,38608.0,155.4576,155.7904,155.4576,155.6337,38608.0
2023-12-11 13:10:00,158.96,159.14,158.89,158.92,47831.0,155.5946,155.7708,155.5261,155.5554,47831.0
2023-12-11 13:20:00,158.89,158.98,158.67,158.78,31500.0,155.5261,155.6142,155.3107,155.4184,31500.0
2023-12-11 13:30:00,158.79,158.89,158.7,158.81,48105.0,155.4282,155.5261,155.3401,155.4478,48105.0
2023-12-11 13:40:00,158.8,158.88,158.7,158.74,18690.0,155.438,155.5163,155.3401,155.3792,18690.0
2023-12-11 13:50:00,158.75,158.8,158.71,158.75,18850.0,155.389,155.438,155.3499,155.389,18850.0
2023-12-11 14:00:00,158.76,158.76,158.42,158.47,26070.0,155.3988,155.3988,155.066,155.115,26070.0
2023-12-11 14:10:00,158.47,158.55,158.47,158.5,32572.0,155.115,155.1933,155.115,155.1443,32572.0
2023-12-11 14:20:00,158.5,158.67,158.47,158.65,28884.0,155.1443,155.3107,155.115,155.2911,28884.0
2023-12-11 14:30:00,158.66,158.68,158.51,158.51,33414.0,155.3009,155.3205,155.1541,155.1541,33414.0
2023-12-11 14:40:00,158.5,158.96,158.46,158.96,47638.0,155.1443,155.5946,155.1052,155.5946,47638.0
2023-12-11 14:50:00,158.95,158.97,158.8,158.81,50849.0,155.5848,155.6044,155.438,155.4478,50849.0
2023-12-11 15:00:00,158.81,158.83,158.65,158.79,40531.0,155.4478,155.4673,155.2911,155.4282,40531.0
2023-12-11 15:10:00,158.79,158.91,158.76,158.84,87788.0,155.4282,155.5456,155.3988,155.4771,87788.0
2023-12-11 15:20:00,158.84,159.02,158.82,158.99,90764.0,155.4771,155.6533,155.4576,155.624,90764.0
2023-12-11 15:30:00,159.0,159.27,158.86,159.18,109180.0,155.6337,155.898,155.4967,155.8099,109180.0
2023-12-11 15:40:00,159.18,159.22,158.79,158.82,150259.0,155.8099,155.8491,155.4282,155.4576,150259.0
2023-12-11 15:50:00,158.81,159.01,158.81,158.89,337650.0,155.4478,155.6435,155.4478,155.5261,337650.0
2023-12-12 09:30:00,159.81,160.73,159.32,159.83,153079.0,156.4266,157.3271,155.947,156.4462,153079.0
2023-12-12 09:40:00,159.83,159.84,159.34,159.57,73732.0,156.4462,156.456,155.9665,156.1917,73732.0
2023-12-12 09:50:00,159.55,159.64,159.38,159.51,56462.0,156.1721,156.2602,156.0057,156.1329,56462.0
2023-12-12 10:00:00,159.5,159.7,159.02,159.61,74155.0,156.1232,156.3189,155.6533,156.2308,74155.0
2023-12-12 10:10:00,159.6,160.02,159.53,159.99,42314.0,156.221,156.6321,156.1525,156.6028,42314.0
2023-12-12 10:20:00,159.99,160.4,159.98,160.31,56471.0,156.6028,157.0041,156.593,156.916,56471.0
2023-12-12 10:30:00,160.3,160.61,160.22,160.35,51713.0,156.9062,157.2097,156.8279,156.9552,51713.0
2023-12-12 10:40:00,160.37,160.8,160.36,160.64,43251.0,156.9747,157.3956,156.9649,157.239,43251.0
2023-12-12 10:50:00,160.61,160.72,160.49,160.56,46437.0,157.2097,157.3173,157.0922,157.1607,46437.0
2023-12-12 11:00:00,160.58,160.69,160.52,160.55,70177.0,157.1803,157.288,157.1216,157.1509,70177.0
2023-12-12 11:10:00,160.54,160.83,160.5,160.78,48163.0,157.1411,157.425,157.102,157.3761,48163.0
2023-12-12 11:20:00,160.77,160.9,160.69,160.77,57996.0,157.3663,157.4935,157.288,157.3663,57996.0
2023-12-12 11:30:00,160.76,160.98,160.7,160.93,32325.0,157.3565,157.5718,157.2977,157.5229,32325.0
2023-12-12 11:40:00,160.92,160.95,160.77,160.95,50572.0,157.5131,157.5425,157.3663,157.5425,50572.0
2023-12-12 11:50:00,160.96,161.06,160.74,160.92,107186.0,157.5522,157.6501,157.3369,157.5131,107186.0
2023-12-12 12:00:00,160.88,161.03,160.8,160.88,84935.0,157.4739,157.6208,157.3956,157.4739,84935.0
2023-12-12 12:10:00,160.89,161.19,160.85,161.07,43513.0,157.4837,157.7774,157.4446,157.6599,43513.0
2023-12-12 12:20:00,161.04,161.06,160.86,160.98,33657.0,157.6306,157.6501,157.4544,157.5718,33657.0
2023-12-12 12:30:00,160.97,161.02,160.83,160.91,43321.0,157.562,157.611,157.425,157.5033,43321.0
2023-12-12 12:40:00,160.91,161.01,160.81,160.86,47431.0,157.5033,157.6012,157.4054,157.4544,47431.0
2023-12-12 12:50:00,160.85,160.89,160.76,160.76,22801.0,157.4446,157.4837,157.3565,157.3565,22801.0
2023-12-12 13:00:00,160.76,160.94,160.64,160.68,27567.0,157.3565,157.5327,157.239,157.2782,27567.0
2023-12-12 13:10:00,160.67,160.67,160.54,160.56,21643.0,157.2684,157.2684,157.1411,157.1607,21643.0
2023-12-12 13:20:00,160.57,160.58,160.3,160.33,20748.0,157.1705,157.1803,156.9062,156.9356,20748.0
2023-12-12 13:30:00,160.32,160.35,160.22,160.34,24519.0,156.9258,156.9552,156.8279,156.9454,24519.0
2023-12-12 13:40:00,160.35,160.4,160.22,160.22,21082.0,156.9552,157.0041,156.8279,156.8279,21082.0
2023-12-12 13:50:00,160.24,160.48,160.23,160.43,30540.0,156.8475,157.0824,156.8377,157.0335,30540.0
2023-12-12 14:00:00,160.43,160.43,160.19,160.21,21976.0,157.0335,157.0335,156.7985,156.8181,21976.0
2023-12-12 14:10:00,160.21,160.26,160.06,160.23,27206.0,156.8181,156.8671,156.6713,156.8377,27206.0
2023-12-12 14:20:00,160.22,160.27,160.17,160.2,16319.0,156.8279,156.8769,156.779,156.8083,16319.0
2023-12-12 14:30:00,160.2,160.31,160.17,160.25,26700.0,156.8083,156.916,156.779,156.8573,26700.0
2023-12-12 14:40:00,160.24,160.35,160.22,160.3,18150.0,156.8475,156.9552,156.8279,156.9062,18150.0
2023-12-12 14:50:00,160.31,160.38,160.29,160.3,30801.0,156.916,156.9845,156.8964,156.9062,30801.0
2023-12-12 15:00:00,160.31,160.42,160.29,160.36,31304.0,156.916,157.0237,156.8964,156.9649,31304.0
2023-12-12 15:10:00,160.35,160.36,160.11,160.11,51513.0,156.9552,156.9649,156.7202,156.7202,51513.0
2023-12-12 15:20:00,160.13,160.33,160.12,160.32,49813.0,156.7398,156.9356,156.73,156.9258,49813.0
2023-12-12 15:30:00,160.31,160.43,160.29,160.4,89642.0,156.916,157.0335,156.8964,157.0041,89642.0
2023-12-12 15:40:00,160.39,160.51,160.2,160.23,143708.0,156.9943,157.1118,156.8083,156.8377,143708.0
2023-12-12 15:50:00,160.23,160.54,160.15,160.37,325292.0,156.8377,157.1411,156.7594,156.9747,325292.0
2023-12-13 09:30:00,159.95,160.17,159.29,159.43,110849.0,156.5636,156.779,155.9176,156.0546,110849.0
2023-12-13 09:40:00,159.4,159.46,158.59,158.69,133328.0,156.0253,156.084,155.2324,155.3303,133328.0
2023-12-13 09:50:00,158.68,159.2,158.57,159.1,85383.0,155.3205,155.8295,155.2128,155.7316,85383.0
2023-12-13 10:00:00,159.11,159.12,158.81,158.81,48358.0,155.7414,155.7512,155.4478,155.4478,48358.0
2023-12-13 10:10:00,158.81,159.19,158.81,159.17,47320.0,155.4478,155.8197,155.4478,155.8001,47320.0
2023-12-13 10:20:00,159.14,159.18,158.92,158.93,46405.0,155.7708,155.8099,155.5554,155.5652,46405.0
2023-12-13 10:30:00,158.92,158.99,158.67,158.94,47812.0,155.5554,155.624,155.3107,155.575,47812.0
2023-12-13 10:40:00,158.92,159.2,158.86,159.14,29455.0,155.5554,155.8295,155.4967,155.7708,29455.0
2023-12-13 10:50:00,159.17,159.18,158.79,158.82,36866.0,155.8001,155.8099,155.4282,155.4576,36866.0
2023-12-13 11:00:00,158.85,159.05,158.82,158.96,59090.0,155.4869,155.6827,155.4576,155.5946,59090.0
2023-12-13 11:10:00,158.96,159.39,158.96,159.18,25551.0,155.5946,156.0155,155.5946,155.8099,25551.0
2023-12-13 11:20:00,159.2,159.37,159.13,159.25,45793.0,155.8295,155.9959,155.761,155.8784,45793.0
2023-12-13 11:30:00,159.26,159.53,159.26,159.43,87886.0,155.8882,156.1525,155.8882,156.0546,87886.0
2023-12-13 11:40:00,159.43,159.46,159.27,159.35,17846.0,156.0546,156.084,155.898,155.9763,17846.0
2023-12-13 11:50:00,159.37,159.61,159.34,159.47,31008.0,155.9959,156.2308,155.9665,156.0938,31008.0
2023-12-13 12:00:00,159.47,159.56,159.39,159.42,28431.0,156.0938,156.1819,156.0155,156.0448,28431.0
2023-12-13 12:10:00,159.44,159.68,159.43,159.62,27647.0,156.0644,156.2993,156.0546,156.2406,27647.0
2023-12-13 12:20:00,159.59,159.72,159.56,159.7,33127.0,156.2112,156.3385,156.1819,156.3189,33127.0
2023-12-13 12:30:00,159.71,159.8,159.56,159.56,31958.0,156.3287,156.4168,156.1819,156.1819,31958.0
2023-12-13 12:40:00,159.55,159.7,159.45,159.7,16341.0,156.1721,156.3189,156.0742,156.3189,16341.0
2023-12-13 12:50:00,159.68,159.76,159.58,159.64,22847.0,156.2993,156.3776,156.2015,156.2602,22847.0
2023-12-13 13:00:00,159.64,159.67,159.5,159.67,12921.0,156.2602,156.2896,156.1232,156.2896,12921.0
2023-12-13 13:10:00,159.65,159.77,159.64,159.7,18384.0,156.27,156.3874,156.2602,156.3189,18384.0
2023-12-13 13:20:00,159.7,159.82,159.7,159.76,24170.0,156.3189,156.4364,156.3189,156.3776,24170.0
2023-12-13 13:30:00,159.76,159.8,159.71,159.75,14161.0,156.3776,156.4168,156.3287,156.3679,14161.0
2023-12-13 13:40:00,159.74,159.75,159.51,159.51,16058.0,156.3581,156.3679,156.1329,156.1329,16058.0
2023-12-13 13:50:00,159.51,159.66,159.51,159.62,16443.0,156.1329,156.2798,156.1329,156.2406,16443.0
2023-12-13 14:00:00,159.61,159.98,159.57,159.96,63204.0,156.2308,156.593,156.1917,156.5734,63204.0
2023-12-13 14:10:00,159.96,160.09,159.84,160.0,36266.0,156.5734,156.7007,156.456,156.6126,36266.0
2023-12-13 14:20:00,160.01,160.04,159.91,159.93,47077.0,156.6224,156.6517,156.5245,156.5441,47077.0
2023-12-13 14:30:00,159.94,160.27,159.85,160.24,40634.0,156.5538,156.8769,156.4657,156.8475,40634.0
2023-12-13 14:40:00,160.25,160.33,159.94,160.14,51533.0,156.8573,156.9356,156.5538,156.7496,51533.0
2023-12-13 14:50:00,160.1,160.24,160.03,160.07,55342.0,156.7105,156.8475,156.6419,156.6811,55342.0
2023-12-13 15:00:00,160.04,160.04,159.6,159.69,71495.0,156.6517,156.6517,156.221,156.3091,71495.0
2023-12-13 15:10:00,159.7,159.8,159.31,159.67,70121.0,156.3189,156.4168,155.9372,156.2896,70121.0
2023-12-13 15:20:00,159.65,160.05,159.63,159.99,54514.0,156.27,156.6615,156.2504,156.6028,54514.0
2023-12-13 15:30:00,160.02,160.03,159.73,159.77,93223.0,156.6321,156.6419,156.3483,156.3874,93223.0
2023-12-13 15:40:00,159.76,159.85,159.58,159.64,125175.0,156.3776,156.4657,156.2015,156.2602,125175.0
2023-12-13 15:50:00,159.66,159.67,159.24,159.48,500242.0,156.2798,156.2896,155.8687,156.1036,500242.0
2023-12-14 09:30:00,158.78,158.78,157.1,157.76,194157.0,155.4184,155.4184,153.774,154.42,194157.0
2023-12-14 09:40:00,157.7,157.87,157.51,157.83,65520.0,154.3613,154.5277,154.1753,154.4885,65520.0
2023-12-14 09:50:00,157.83,157.85,157.1,157.16,114675.0,154.4885,154.5081,153.774,153.8327,114675.0
2023-12-14 10:00:00,157.15,157.15,156.37,156.77,150442.0,153.8229,153.8229,153.0594,153.451,150442.0
2023-12-14 10:10:00,156.78,156.82,156.41,156.6,81430.0,153.4607,153.4999,153.0986,153.2846,81430.0
2023-12-14 10:20:00,156.63,156.89,156.39,156.67,65911.0,153.3139,153.5684,153.079,153.3531,65911.0
2023-12-14 10:30:00,156.72,156.82,156.23,156.42,60706.0,153.402,153.4999,152.9224,153.1084,60706.0
2023-12-14 10:40:00,156.43,156.93,156.42,156.93,59196.0,153.1182,153.6076,153.1084,153.6076,59196.0
2023-12-14 10:50:00,156.93,157.19,156.75,157.05,68685.0,153.6076,153.8621,153.4314,153.725,68685.0
2023-12-14 11:00:00,157.05,157.2,156.87,157.12,28719.0,153.725,153.8718,153.5488,153.7935,28719.0
2023-12-14 11:10:00,157.13,157.35,156.89,157.03,46918.0,153.8033,154.0187,153.5684,153.7054,46918.0
2023-12-14 11:20:00,156.99,156.99,156.54,156.56,37412.0,153.6663,153.6663,153.2258,153.2454,37412.0
2023-12-14 11:30:00,156.54,156.56,156.2,156.36,49059.0,153.2258,153.2454,152.893,153.0496,49059.0
2023-12-14 11:40:00,156.33,156.49,156.28,156.4,43207.0,153.0203,153.1769,152.9713,153.0888,43207.0
2023-12-14 11:50:00,156.41,156.62,156.39,156.61,51163.0,153.0986,153.3041,153.079,153.2943,51163.0
2023-12-14 12:00:00,156.63,156.78,156.55,156.78,44024.0,153.3139,153.4607,153.2356,153.4607,44024.0
2023-12-14 12:10:00,156.78,156.87,156.71,156.8,47092.0,153.4607,153.5488,153.3922,153.4803,47092.0
2023-12-14 12:20:00,156.8,156.96,156.74,156.9,32222.0,153.4803,153.6369,153.4216,153.5782,32222.0
2023-12-14 12:30:00,156.88,156.89,156.73,156.81,35816.0,153.5586,153.5684,153.4118,153.4901,35816.0
2023-12-14 12:40:00,156.81,157.07,156.78,157.02,29186.0,153.4901,153.7446,153.4607,153.6957,29186.0
2023-12-14 12:50:00,157.04,157.1,156.86,156.95,37328.0,153.7152,153.774,153.539,153.6271,37328.0
2023-12-14 13:00:00,156.96,157.19,156.82,157.05,25691.0,153.6369,153.8621,153.4999,153.725,25691.0
2023-12-14 13:10:00,157.09,157.14,156.86,157.08,36166.0,153.7642,153.8131,153.539,153.7544,36166.0
2023-12-14 13:20:00,157.06,157.24,157.06,157.24,25483.0,153.7348,153.911,153.7348,153.911,25483.0
2023-12-14 13:30:00,157.22,157.47,157.21,157.34,31722.0,153.8914,154.1361,153.8816,154.0089,31722.0
2023-12-14 13:40:00,157.36,157.36,157.14,157.15,37819.0,154.0285,154.0285,153.8131,153.8229,37819.0
2023-12-14 13:50:00,157.14,157.33,157.08,157.31,37593.0,153.8131,153.9991,153.7544,153.9795,37593.0
2023-12-14 14:00:00,157.31,157.36,156.96,156.96,47845.0,153.9795,154.0285,153.6369,153.6369,47845.0
2023-12-14 14:10:00,156.95,157.04,156.84,156.98,61955.0,153.6271,153.7152,153.5195,153.6565,61955.0
2023-12-14 14:20:00,156.98,157.0,156.81,156.84,53112.0,153.6565,153.6761,153.4901,153.5195,53112.0
2023-12-14 14:30:00,156.85,156.94,156.74,156.91,49113.0,153.5293,153.6174,153.4216,153.588,49113.0
2023-12-14 14:40:00,156.91,157.06,156.87,156.96,38313.0,153.588,153.7348,153.5488,153.6369,38313.0
2023-12-14 14:50:00,156.97,156.99,156.47,156.51,57143.0,153.6467,153.6663,153.1573,153.1965,57143.0
2023-12-14 15:00:00,156.51,156.72,156.49,156.63,87341.0,153.1965,153.402,153.1769,153.3139,87341.0
2023-12-14 15:10:00,156.64,156.91,156.55,156.89,83035.0,153.3237,153.588,153.2356,153.5684,83035.0
2023-12-14 15:20:00,156.88,156.93,156.83,156.89,65383.0,153.5586,153.6076,153.5097,153.5684,65383.0
2023-12-14 15:30:00,156.9,157.1,156.86,157.09,99866.0,153.5782,153.774,153.539,153.7642,99866.0
2023-12-14 15:40:00,157.09,157.13,156.83,156.92,193014.0,153.7642,153.8033,153.5097,153.5978,193014.0
2023-12-14 15:50:00,156.91,157.1,156.78,156.9,488292.0,153.588,153.774,153.4607,153.5782,488292.0
2023-12-15 09:30:00,157.19,157.39,155.52,155.7,1449067.0,153.8621,154.0578,152.2274,152.4036,1449067.0
2023-12-15 09:40:00,155.74,156.0,155.35,155.79,50826.0,152.4428,152.6973,152.061,152.4917,50826.0
2023-12-15 09:50:00,155.76,156.01,155.41,155.57,38798.0,152.4623,152.707,152.1197,152.2764,38798.0
2023-12-15 10:00:00,155.57,155.63,155.26,155.56,59749.0,152.2764,152.3351,151.9729,152.2666,59749.0
2023-12-15 10:10:00,155.55,155.74,155.45,155.59,38498.0,152.2568,152.4428,152.1589,152.2959,38498.0
2023-12-15 10:20:00,155.61,155.84,155.5,155.58,35274.0,152.3155,152.5406,152.2078,152.2861,35274.0
2023-12-15 10:30:00,155.58,155.61,155.35,155.4,35892.0,152.2861,152.3155,152.061,152.11,35892.0
2023-12-15 10:40:00,155.39,155.56,155.36,155.44,54104.0,152.1002,152.2666,152.0708,152.1491,54104.0
2023-12-15 10:50:00,155.46,155.59,155.21,155.48,41441.0,152.1687,152.2959,151.924,152.1883,41441.0
2023-12-15 11:00:00,155.52,155.52,155.27,155.35,32475.0,152.2274,152.2274,151.9827,152.061,32475.0
2023-12-15 11:10:00,155.34,155.46,155.31,155.41,31080.0,152.0512,152.1687,152.0219,152.1197,31080.0
2023-12-15 11:20:00,155.41,155.57,155.28,155.48,29467.0,152.1197,152.2764,151.9925,152.1883,29467.0
2023-12-15 11:30:00,155.46,155.67,155.46,155.52,31936.0,152.1687,152.3742,152.1687,152.2274,31936.0
2023-12-15 11:40:00,155.48,155.61,155.41,155.59,21638.0,152.1883,152.3155,152.1197,152.2959,21638.0
2023-12-15 11:50:00,155.56,155.84,155.56,155.77,32927.0,152.2666,152.5406,152.2666,152.4721,32927.0
2023-12-15 12:00:00,155.79,155.88,155.73,155.88,27276.0,152.4917,152.5798,152.433,152.5798,27276.0
2023-12-15 12:10:00,155.88,156.01,155.83,156.0,22330.0,152.5798,152.707,152.5309,152.6973,22330.0
2023-12-15 12:20:00,156.0,156.11,155.88,156.03,23166.0,152.6973,152.8049,152.5798,152.7266,23166.0
2023-12-15 12:30:00,156.03,156.16,155.9,155.9,38477.0,152.7266,152.8539,152.5994,152.5994,38477.0
2023-12-15 12:40:00,155.91,156.17,155.9,156.09,60760.0,152.6092,152.8637,152.5994,152.7853,60760.0
2023-12-15 12:50:00,156.09,156.2,155.98,156.02,34189.0,152.7853,152.893,152.6777,152.7168,34189.0
2023-12-15 13:00:00,156.03,156.11,156.02,156.06,22204.0,152.7266,152.8049,152.7168,152.756,22204.0
2023-12-15 13:10:00,156.05,156.06,155.94,155.97,44813.0,152.7462,152.756,152.6385,152.6679,44813.0
2023-12-15 13:20:00,155.98,155.98,155.71,155.81,30306.0,152.6777,152.6777,152.4134,152.5113,30306.0
2023-12-15 13:30:00,155.81,155.85,155.64,155.64,17385.0,152.5113,152.5504,152.3449,152.3449,17385.0
2023-12-15 13:40:00,155.62,155.62,155.32,155.57,38773.0,152.3253,152.3253,152.0317,152.2764,38773.0
2023-12-15 13:50:00,155.58,155.59,155.26,155.29,37374.0,152.2861,152.2959,151.9729,152.0023,37374.0
2023-12-15 14:00:00,155.29,155.38,155.11,155.23,28786.0,152.0023,152.0904,151.8261,151.9436,28786.0
2023-12-15 14:10:00,155.23,155.4,155.23,155.39,23361.0,151.9436,152.11,151.9436,152.1002,23361.0
2023-12-15 14:20:00,155.39,155.39,155.24,155.26,38564.0,152.1002,152.1002,151.9533,151.9729,38564.0
2023-12-15 14:30:00,155.28,155.45,155.28,155.31,36204.0,151.9925,152.1589,151.9925,152.0219,36204.0
2023-12-15 14:40:00,155.32,155.32,155.15,155.16,34503.0,152.0317,152.0317,151.8652,151.875,34503.0
2023-12-15 14:50:00,155.15,155.16,154.93,155.06,63227.0,151.8652,151.875,151.6499,151.7772,63227.0
2023-12-15 15:00:00,155.07,155.23,154.98,155.05,43336.0,151.7869,151.9436,151.6988,151.7674,43336.0
2023-12-15 15:10:00,155.06,155.17,155.01,155.14,61767.0,151.7772,151.8848,151.7282,151.8555,61767.0
2023-12-15 15:20:00,155.13,155.29,155.06,155.27,60506.0,151.8457,152.0023,151.7772,151.9827,60506.0
2023-12-15 15:30:00,155.27,155.31,154.9,155.06,135320.0,151.9827,152.0219,151.6205,151.7772,135320.0
2023-12-15 15:40:00,155.06,155.53,155.04,155.44,176658.0,151.7772,152.2372,151.7576,152.1491,176658.0
2023-12-15 15:50:00,155.46,156.25,155.44,156.14,577161.0,152.1687,152.942,152.1491,152.8343,577161.0
2023-12-18 09:30:00,156.58,156.59,155.4,155.72,92806.0,153.265,153.2748,152.11,152.4232,92806.0
2023-12-18 09:40:00,155.75,155.81,155.05,155.71,31845.0,152.4525,152.5113,151.7674,152.4134,31845.0
2023-12-18 09:50:00,155.67,156.12,155.67,156.03,14767.0,152.3742,152.8147,152.3742,152.7266,14767.0
2023-12-18 10:00:00,156.13,156.2,155.5,155.75,33890.0,152.8245,152.893,152.2078,152.4525,33890.0
2023-12-18 10:10:00,155.75,156.03,155.52,155.98,20966.0,152.4525,152.7266,152.2274,152.6777,20966.0
2023-12-18 10:20:00,155.92,156.25,155.89,156.04,14312.0,152.6189,152.942,152.5896,152.7364,14312.0
2023-12-18 10:30:00,156.08,156.27,155.98,156.06,13090.0,152.7756,152.9615,152.6777,152.756,13090.0
2023-12-18 10:40:00,156.12,156.46,156.11,156.44,14085.0,152.8147,153.1475,152.8049,153.1279,14085.0
2023-12-18 10:50:00,156.42,156.43,156.21,156.37,13749.0,153.1084,153.1182,152.9028,153.0594,13749.0
2023-12-18 11:00:00,156.36,156.53,156.26,156.52,18883.0,153.0496,153.216,152.9517,153.2062,18883.0
2023-12-18 11:10:00,156.55,156.55,156.35,156.44,12655.0,153.2356,153.2356,153.0398,153.1279,12655.0
2023-12-18 11:20:00,156.42,156.79,156.36,156.73,23883.0,153.1084,153.4705,153.0496,153.4118,23883.0
2023-12-18 11:30:00,156.75,156.92,156.71,156.89,9472.0,153.4314,153.5978,153.3922,153.5684,9472.0
2023-12-18 11:40:00,156.91,156.97,156.76,156.89,8792.0,153.588,153.6467,153.4412,153.5684,8792.0
2023-12-18 11:50:00,156.93,157.04,156.89,157.01,16915.0,153.6076,153.7152,153.5684,153.6859,16915.0
2023-12-18 12:00:00,156.99,157.14,156.9,157.08,17574.0,153.6663,153.8131,153.5782,153.7544,17574.0
2023-12-18 12:10:00,157.1,157.34,157.08,157.31,115642.0,153.774,154.0089,153.7544,153.9795,115642.0
2023-12-18 12:20:00,157.25,157.37,157.17,157.3,17780.0,153.9208,154.0382,153.8425,153.9697,17780.0
2023-12-18 12:30:00,157.3,157.34,156.91,156.97,9762.0,153.9697,154.0089,153.588,153.6467,9762.0
2023-12-18 12:40:00,156.97,157.06,156.9,156.9,9037.0,153.6467,153.7348,153.5782,153.5782,9037.0
2023-12-18 12:50:00,156.93,156.93,156.72,156.75,9185.0,153.6076,153.6076,153.402,153.4314,9185.0
2023-12-18 13:00:00,156.74,156.79,156.55,156.64,13157.0,153.4216,153.4705,153.2356,153.3237,13157.0
2023-12-18 13:10:00,156.67,156.74,156.62,156.68,15954.0,153.3531,153.4216,153.3041,153.3629,15954.0
2023-12-18 13:20:00,156.66,156.88,156.63,156.86,12210.0,153.3433,153.5586,153.3139,153.539,12210.0
2023-12-18 13:30:00,156.85,156.89,156.67,156.67,14132.0,153.5293,153.5684,153.3531,153.3531,14132.0
2023-12-18 13:40:00,156.68,156.72,156.61,156.67,8654.0,153.3629,153.402,153.2943,153.3531,8654.0
2023-12-18 13:50:00,156.64,156.79,156.62,156.79,12064.0,153.3237,153.4705,153.3041,153.4705,12064.0
2023-12-18 14:00:00,156.79,156.81,156.68,156.68,11003.0,153.4705,153.4901,153.3629,153.3629,11003.0
2023-12-18 14:10:00,156.71,156.75,156.57,156.67,23985.0,153.3922,153.4314,153.2552,153.3531,23985.0
2023-12-18 14:20:00,156.67,156.81,156.64,156.69,41550.0,153.3531,153.4901,153.3237,153.3726,41550.0
2023-12-18 14:30:00,156.69,156.8,156.66,156.74,26602.0,153.3726,153.4803,153.3433,153.4216,26602.0
2023-12-18 14:40:00,156.72,156.85,156.67,156.8,17531.0,153.402,153.5293,153.3531,153.4803,17531.0
2023-12-18 14:50:00,156.76,156.77,156.63,156.63,21186.0,153.4412,153.451,153.3139,153.3139,21186.0
2023-12-18 15:00:00,156.62,156.62,156.52,156.55,24992.0,153.3041,153.3041,153.2062,153.2356,24992.0
2023-12-18 15:10:00,156.56,156.56,156.12,156.14,40302.0,153.2454,153.2454,152.8147,152.8343,40302.0
2023-12-18 15:20:00,156.14,156.44,156.12,156.44,51781.0,152.8343,153.1279,152.8147,153.1279,51781.0
2023-12-18 15:30:00,156.47,156.54,156.36,156.51,30301.0,153.1573,153.2258,153.0496,153.1965,30301.0
2023-12-18 15:40:00,156.5,156.55,156.3,156.33,60249.0,153.1867,153.2356,152.9909,153.0203,60249.0
2023-12-18 15:50:00,156.32,156.4,156.15,156.23,260549.0,153.0105,153.0888,152.8441,152.9224,260549.0
2023-12-19 09:30:00,156.15,156.3,155.48,156.08,80842.0,152.8441,152.9909,152.1883,152.7756,80842.0
2023-12-19 09:40:00,156.15,156.61,155.97,156.58,42001.0,152.8441,153.2943,152.6679,153.265,42001.0
2023-12-19 09:50:00,156.54,156.75,156.4,156.52,17008.0,153.2258,153.4314,153.0888,153.2062,17008.0
2023-12-19 10:00:00,156.5,156.5,156.18,156.2,48307.0,153.1867,153.1867,152.8734,152.893,48307.0
2023-12-19 10:10:00,156.2,156.26,155.92,156.09,59831.0,152.893,152.9517,152.6189,152.7853,59831.0
2023-12-19 10:20:00,156.12,156.17,155.56,155.65,75190.0,152.8147,152.8637,152.2666,152.3547,75190.0
2023-12-19 10:30:00,155.62,155.92,155.56,155.66,38472.0,152.3253,152.6189,152.2666,152.3645,38472.0
2023-12-19 10:40:00,155.72,156.01,155.72,155.97,20661.0,152.4232,152.707,152.4232,152.6679,20661.0
2023-12-19 10:50:00,155.97,156.04,155.85,156.02,40340.0,152.6679,152.7364,152.5504,152.7168,40340.0
2023-12-19 11:00:00,156.03,156.1,155.75,155.79,31431.0,152.7266,152.7951,152.4525,152.4917,31431.0
2023-12-19 11:10:00,155.79,156.09,155.77,155.85,31596.0,152.4917,152.7853,152.4721,152.5504,31596.0
2023-12-19 11:20:00,155.85,155.87,155.64,155.7,20731.0,152.5504,152.57,152.3449,152.4036,20731.0
2023-12-19 11:30:00,155.69,155.81,155.64,155.76,56258.0,152.3938,152.5113,152.3449,152.4623,56258.0
2023-12-19 11:40:00,155.77,155.99,155.7,155.97,7964.0,152.4721,152.6875,152.4036,152.6679,7964.0
2023-12-19 11:50:00,155.97,156.01,155.8,155.89,25267.0,152.6679,152.707,152.5015,152.5896,25267.0
2023-12-19 12:00:00,155.86,155.98,155.73,155.9,18064.0,152.5602,152.6777,152.433,152.5994,18064.0
2023-12-19 12:10:00,155.92,155.92,155.53,155.55,12469.0,152.6189,152.6189,152.2372,152.2568,12469.0
2023-12-19 12:20:00,155.56,155.71,155.55,155.62,11145.0,152.2666,152.4134,152.2568,152.3253,11145.0
2023-12-19 12:30:00,155.64,155.68,155.54,155.57,13723.0,152.3449,152.384,152.247,152.2764,13723.0
2023-12-19 12:40:00,155.55,155.66,155.54,155.58,10941.0,152.2568,152.3645,152.247,152.2861,10941.0
2023-12-19 12:50:00,155.58,155.82,155.55,155.73,15103.0,152.2861,152.5211,152.2568,152.433,15103.0
2023-12-19 13:00:00,155.7,155.75,155.57,155.59,14824.0,152.4036,152.4525,152.2764,152.2959,14824.0
2023-12-19 13:10:00,155.58,155.67,155.54,155.59,14727.0,152.2861,152.3742,152.247,152.2959,14727.0
2023-12-19 13:20:00,155.61,155.66,155.53,155.56,16609.0,152.3155,152.3645,152.2372,152.2666,16609.0
2023-12-19 13:30:00,155.58,155.65,155.55,155.57,12667.0,152.2861,152.3547,152.2568,152.2764,12667.0
2023-12-19 13:40:00,155.57,155.69,155.57,155.57,15118.0,152.2764,152.3938,152.2764,152.2764,15118.0
2023-12-19 13:50:00,155.57,155.65,155.55,155.61,16898.0,152.2764,152.3547,152.2568,152.3155,16898.0
2023-12-19 14:00:00,155.61,155.77,155.6,155.77,16812.0,152.3155,152.4721,152.3057,152.4721,16812.0
2023-12-19 14:10:00,155.76,155.84,155.68,155.71,15601.0,152.4623,152.5406,152.384,152.4134,15601.0
2023-12-19 14:20:00,155.71,155.72,155.56,155.61,14923.0,152.4134,152.4232,152.2666,152.3155,14923.0
2023-12-19 14:30:00,155.6,155.71,155.59,155.67,19268.0,152.3057,152.4134,152.2959,152.3742,19268.0
2023-12-19 14:40:00,155.64,155.71,155.61,155.71,12392.0,152.3449,152.4134,152.3155,152.4134,12392.0
2023-12-19 14:50:00,155.7,155.7,155.58,155.61,22413.0,152.4036,152.4036,152.2861,152.3155,22413.0
2023-12-19 15:00:00,155.6,155.64,155.52,155.52,35066.0,152.3057,152.3449,152.2274,152.2274,35066.0
2023-12-19 15:10:00,155.51,155.61,155.47,155.58,31495.0,152.2176,152.3155,152.1785,152.2861,31495.0
2023-12-19 15:20:00,155.59,155.61,155.34,155.52,53887.0,152.2959,152.3155,152.0512,152.2274,53887.0
2023-12-19 15:30:00,155.61,155.73,155.6,155.64,35711.0,152.3155,152.433,152.3057,152.3449,35711.0
2023-12-19 15:40:00,155.64,155.8,155.63,155.78,58949.0,152.3449,152.5015,152.3351,152.4819,58949.0
2023-12-19 15:50:00,155.8,155.99,155.72,155.86,210602.0,152.5015,152.6875,152.4232,152.5602,210602.0
2023-12-20 09:30:00,156.18,156.66,155.75,155.75,55358.0,152.8734,153.3433,152.4525,152.4525,55358.0
2023-12-20 09:40:00,155.78,156.12,155.49,156.04,27570.0,152.4819,152.8147,152.1981,152.7364,27570.0
2023-12-20 09:50:00,156.05,156.21,155.9,155.99,31898.0,152.7462,152.9028,152.5994,152.6875,31898.0
2023-12-20 10:00:00,156.03,156.03,155.42,155.56,31763.0,152.7266,152.7266,152.1295,152.2666,31763.0
2023-12-20 10:10:00,155.58,155.71,155.36,155.48,60282.0,152.2861,152.4134,152.0708,152.1883,60282.0
2023-12-20 10:20:00,155.5,155.64,155.22,155.31,25374.0,152.2078,152.3449,151.9338,152.0219,25374.0
2023-12-20 10:30:00,155.33,155.52,155.27,155.44,23292.0,152.0414,152.2274,151.9827,152.1491,23292.0
2023-12-20 10:40:00,155.4,155.58,155.29,155.47,19343.0,152.11,152.2861,152.0023,152.1785,19343.0
2023-12-20 10:50:00,155.49,155.72,155.49,155.65,18439.0,152.1981,152.4232,152.1981,152.3547,18439.0
2023-12-20 11:00:00,155.61,155.71,155.54,155.65,14625.0,152.3155,152.4134,152.247,152.3547,14625.0
2023-12-20 11:10:00,155.63,155.7,155.52,155.57,19817.0,152.3351,152.4036,152.2274,152.2764,19817.0
2023-12-20 11:20:00,155.64,155.82,155.53,155.78,11981.0,152.3449,152.5211,152.2372,152.4819,11981.0
2023-12-20 11:30:00,155.77,155.91,155.68,155.91,18137.0,152.4721,152.6092,152.384,152.6092,18137.0
2023-12-20 11:40:00,155.91,155.94,155.54,155.72,78858.0,152.6092,152.6385,152.247,152.4232,78858.0
2023-12-20 11:50:00,155.69,155.81,155.63,155.7,10565.0,152.3938,152.5113,152.3351,152.4036,10565.0
2023-12-20 12:00:00,155.71,155.85,155.7,155.85,14971.0,152.4134,152.5504,152.4036,152.5504,14971.0
2023-12-20 12:10:00,155.85,156.0,155.85,155.91,17582.0,152.5504,152.6973,152.5504,152.6092,17582.0
2023-12-20 12:20:00,155.87,155.97,155.79,155.9,11963.0,152.57,152.6679,152.4917,152.5994,11963.0
2023-12-20 12:30:00,155.9,155.91,155.68,155.74,14422.0,152.5994,152.6092,152.384,152.4428,14422.0
2023-12-20 12:40:00,155.74,155.86,155.71,155.8,11015.0,152.4428,152.5602,152.4134,152.5015,11015.0
2023-12-20 12:50:00,155.78,155.85,155.7,155.8,12645.0,152.4819,152.5504,152.4036,152.5015,12645.0
2023-12-20 13:00:00,155.82,155.82,155.66,155.66,13926.0,152.5211,152.5211,152.3645,152.3645,13926.0
2023-12-20 13:10:00,155.68,155.76,155.5,155.59,16785.0,152.384,152.4623,152.2078,152.2959,16785.0
2023-12-20 13:20:00,155.6,155.61,155.49,155.59,13292.0,152.3057,152.3155,152.1981,152.2959,13292.0
2023-12-20 13:30:00,155.6,155.68,155.46,155.52,11070.0,152.3057,152.384,152.1687,152.2274,11070.0
2023-12-20 13:40:00,155.52,155.52,155.29,155.35,12009.0,152.2274,152.2274,152.0023,152.061,12009.0
2023-12-20 13:50:00,155.36,155.39,155.28,155.34,12671.0,152.0708,152.1002,151.9925,152.0512,12671.0
2023-12-20 14:00:00,155.33,155.39,155.21,155.39,26899.0,152.0414,152.1002,151.924,152.1002,26899.0
2023-12-20 14:10:00,155.44,155.53,155.3,155.31,116976.0,152.1491,152.2372,152.0121,152.0219,116976.0
2023-12-20 14:20:00,155.35,155.45,155.1,155.26,25473.0,152.061,152.1589,151.8163,151.9729,25473.0
2023-12-20 14:30:00,155.27,155.3,155.07,155.11,33325.0,151.9827,152.0121,151.7869,151.8261,33325.0
2023-12-20 14:40:00,155.1,155.31,155.06,155.06,23337.0,151.8163,152.0219,151.7772,151.7772,23337.0
2023-12-20 14:50:00,155.07,155.07,154.36,154.38,44482.0,151.7869,151.7869,151.092,151.1116,44482.0
2023-12-20 15:00:00,154.35,154.45,154.12,154.38,77059.0,151.0822,151.1801,150.8571,151.1116,77059.0
2023-12-20 15:10:00,154.36,154.5,154.22,154.48,69999.0,151.092,151.229,150.9549,151.2094,69999.0
2023-12-20 15:20:00,154.5,154.6,154.36,154.51,56116.0,151.229,151.3269,151.092,151.2388,56116.0
2023-12-20 15:30:00,154.5,154.57,154.2,154.49,62665.0,151.229,151.2975,150.9354,151.2192,62665.0
2023-12-20 15:40:00,154.51,154.75,154.5,154.71,90491.0,151.2388,151.4737,151.229,151.4346,90491.0
2023-12-20 15:50:00,154.75,154.91,154.51,154.54,302722.0,151.4737,151.6303,151.2388,151.2682,302722.0
2023-12-21 09:30:00,155.42,155.42,154.4,154.89,37999.0,152.1295,152.1295,151.1311,151.6108,37999.0
2023-12-21 09:40:00,154.8,155.24,154.77,155.1,23141.0,151.5227,151.9533,151.4933,151.8163,23141.0
2023-12-21 09:50:00,155.05,155.26,154.81,155.0,47410.0,151.7674,151.9729,151.5324,151.7184,47410.0
2023-12-21 10:00:00,154.93,154.98,154.44,154.82,21587.0,151.6499,151.6988,151.1703,151.5422,21587.0
2023-12-21 10:10:00,154.88,155.0,154.73,154.73,16970.0,151.601,151.7184,151.4541,151.4541,16970.0
2023-12-21 10:20:00,154.77,155.17,154.76,154.84,18440.0,151.4933,151.8848,151.4835,151.5618,18440.0
2023-12-21 10:30:00,154.88,155.15,154.87,155.0,15219.0,151.601,151.8652,151.5912,151.7184,15219.0
2023-12-21 10:40:00,154.95,155.05,154.8,154.91,15804.0,151.6695,151.7674,151.5227,151.6303,15804.0
2023-12-21 10:50:00,154.9,154.91,154.71,154.79,17784.0,151.6205,151.6303,151.4346,151.5129,17784.0
2023-12-21 11:00:00,154.79,154.96,154.73,154.73,14036.0,151.5129,151.6793,151.4541,151.4541,14036.0
2023-12-21 11:10:00,154.77,154.93,154.71,154.75,11886.0,151.4933,151.6499,151.4346,151.4737,11886.0
2023-12-21 11:20:00,154.76,154.79,154.69,154.74,11905.0,151.4835,151.5129,151.415,151.4639,11905.0
2023-12-21 11:30:00,154.7,154.9,154.64,154.65,12847.0,151.4248,151.6205,151.366,151.3758,12847.0
2023-12-21 11:40:00,154.62,154.68,154.46,154.68,13642.0,151.3465,151.4052,151.1899,151.4052,13642.0
2023-12-21 11:50:00,154.67,154.68,154.48,154.55,16745.0,151.3954,151.4052,151.2094,151.278,16745.0
2023-12-21 12:00:00,154.52,154.52,154.27,154.41,12314.0,151.2486,151.2486,151.0039,151.1409,12314.0
2023-12-21 12:10:00,154.43,154.52,154.32,154.42,116740.0,151.1605,151.2486,151.0528,151.1507,116740.0
2023-12-21 12:20:00,154.39,154.44,154.27,154.4,40311.0,151.1213,151.1703,151.0039,151.1311,40311.0
2023-12-21 12:30:00,154.51,154.67,154.47,154.62,9951.0,151.2388,151.3954,151.1996,151.3465,9951.0
2023-12-21 12:40:00,154.62,154.74,154.61,154.62,25412.0,151.3465,151.4639,151.3367,151.3465,25412.0
2023-12-21 12:50:00,154.65,154.7,154.48,154.5,19282.0,151.3758,151.4248,151.2094,151.229,19282.0
2023-12-21 13:00:00,154.51,154.69,154.49,154.65,23983.0,151.2388,151.415,151.2192,151.3758,23983.0
2023-12-21 13:10:00,154.63,154.71,154.46,154.46,24719.0,151.3563,151.4346,151.1899,151.1899,24719.0
2023-12-21 13:20:00,154.49,154.85,154.49,154.82,32925.0,151.2192,151.5716,151.2192,151.5422,32925.0
2023-12-21 13:30:00,154.82,154.9,154.73,154.78,166733.0,151.5422,151.6205,151.4541,151.5031,166733.0
2023-12-21 13:40:00,154.78,154.98,154.78,154.78,18210.0,151.5031,151.6988,151.5031,151.5031,18210.0
2023-12-21 13:50:00,154.78,154.85,154.75,154.81,31475.0,151.5031,151.5716,151.4737,151.5324,31475.0
2023-12-21 14:00:00,154.83,155.0,154.75,154.93,23907.0,151.552,151.7184,151.4737,151.6499,23907.0
2023-12-21 14:10:00,154.92,154.98,154.72,154.86,17873.0,151.6401,151.6988,151.4444,151.5814,17873.0
2023-12-21 14:20:00,154.86,154.88,154.72,154.77,12978.0,151.5814,151.601,151.4444,151.4933,12978.0
2023-12-21 14:30:00,154.75,154.92,154.73,154.84,22728.0,151.4737,151.6401,151.4541,151.5618,22728.0
2023-12-21 14:40:00,154.83,154.91,154.71,154.73,24608.0,151.552,151.6303,151.4346,151.4541,24608.0
2023-12-21 14:50:00,154.74,154.77,154.56,154.59,16690.0,151.4639,151.4933,151.2877,151.3171,16690.0
2023-12-21 15:00:00,154.61,154.68,154.48,154.52,20051.0,151.3367,151.4052,151.2094,151.2486,20051.0
2023-12-21 15:10:00,154.53,154.84,154.52,154.77,27433.0,151.2584,151.5618,151.2486,151.4933,27433.0
2023-12-21 15:20:00,154.8,155.04,154.76,155.03,44295.0,151.5227,151.7576,151.4835,151.7478,44295.0
2023-12-21 15:30:00,155.04,155.29,154.99,155.17,47766.0,151.7576,152.0023,151.7086,151.8848,47766.0
2023-12-21 15:40:00,155.18,155.19,155.03,155.12,74017.0,151.8946,151.9044,151.7478,151.8359,74017.0
2023-12-21 15:50:00,155.12,155.26,154.89,154.92,254331.0,151.8359,151.9729,151.6108,151.6401,254331.0
2023-12-22 09:30:00,155.16,155.59,154.32,155.58,63864.0,151.875,152.2959,151.0528,152.2861,63864.0
2023-12-22 09:40:00,155.56,155.89,155.42,155.73,42513.0,152.2666,152.5896,152.1295,152.433,42513.0
2023-12-22 09:50:00,155.73,156.12,155.71,155.97,26680.0,152.433,152.8147,152.4134,152.6679,26680.0
2023-12-22 10:00:00,155.95,155.97,155.56,155.64,17102.0,152.6483,152.6679,152.2666,152.3449,17102.0
2023-12-22 10:10:00,155.67,155.86,155.53,155.75,48709.0,152.3742,152.5602,152.2372,152.4525,48709.0
2023-12-22 10:20:00,155.82,155.94,155.72,155.76,15289.0,152.5211,152.6385,152.4232,152.4623,15289.0
2023-12-22 10:30:00,155.81,156.02,155.75,156.02,13223.0,152.5113,152.7168,152.4525,152.7168,13223.0
2023-12-22 10:40:00,155.97,156.1,155.88,155.95,35075.0,152.6679,152.7951,152.5798,152.6483,35075.0
2023-12-22 10:50:00,155.93,155.99,155.81,155.81,44735.0,152.6287,152.6875,152.5113,152.5113,44735.0
2023-12-22 11:00:00,155.8,156.03,155.7,155.99,24414.0,152.5015,152.7266,152.4036,152.6875,24414.0
2023-12-22 11:10:00,155.97,156.0,155.91,155.93,9870.0,152.6679,152.6973,152.6092,152.6287,9870.0
2023-12-22 11:20:00,155.95,155.99,155.84,155.94,11540.0,152.6483,152.6875,152.5406,152.6385,11540.0
2023-12-22 11:30:00,155.95,156.16,155.93,156.03,33218.0,152.6483,152.8539,152.6287,152.7266,33218.0
2023-12-22 11:40:00,156.04,156.18,156.01,156.14,20386.0,152.7364,152.8734,152.707,152.8343,20386.0
2023-12-22 11:50:00,156.15,156.17,155.97,155.97,12530.0,152.8441,152.8637,152.6679,152.6679,12530.0
2023-12-22 12:00:00,155.97,156.02,155.83,155.9,20859.0,152.6679,152.7168,152.5309,152.5994,20859.0
2023-12-22 12:10:00,155.88,155.97,155.86,155.92,11473.0,152.5798,152.6679,152.5602,152.6189,11473.0
2023-12-22 12:20:00,155.9,156.0,155.89,155.97,8137.0,152.5994,152.6973,152.5896,152.6679,8137.0
2023-12-22 12:30:00,155.97,156.01,155.92,155.99,11100.0,152.6679,152.707,152.6189,152.6875,11100.0
2023-12-22 12:40:00,155.97,156.07,155.82,156.0,17383.0,152.6679,152.7658,152.5211,152.6973,17383.0
2023-12-22 12:50:00,155.97,156.08,155.96,156.04,16077.0,152.6679,152.7756,152.6581,152.7364,16077.0
2023-12-22 13:00:00,156.05,156.05,155.96,155.97,17469.0,152.7462,152.7462,152.6581,152.6679,17469.0
2023-12-22 13:10:00,155.97,156.02,155.97,155.98,11912.0,152.6679,152.7168,152.6679,152.6777,11912.0
2023-12-22 13:20:00,156.0,156.01,155.89,155.95,12060.0,152.6973,152.707,152.5896,152.6483,12060.0
2023-12-22 13:30:00,155.96,156.01,155.85,155.86,14898.0,152.6581,152.707,152.5504,152.5602,14898.0
2023-12-22 13:40:00,155.85,155.87,155.79,155.82,11490.0,152.5504,152.57,152.4917,152.5211,11490.0
2023-12-22 13:50:00,155.82,155.83,155.77,155.8,14030.0,152.5211,152.5309,152.4721,152.5015,14030.0
2023-12-22 14:00:00,155.8,155.8,155.51,155.57,20280.0,152.5015,152.5015,152.2176,152.2764,20280.0
2023-12-22 14:10:00,155.53,155.55,155.29,155.31,15587.0,152.2372,152.2568,152.0023,152.0219,15587.0
2023-12-22 14:20:00,155.29,155.33,155.15,155.15,20221.0,152.0023,152.0414,151.8652,151.8652,20221.0
2023-12-22 14:30:00,155.16,155.28,155.04,155.22,17909.0,151.875,151.9925,151.7576,151.9338,17909.0
2023-12-22 14:40:00,155.21,155.46,155.2,155.43,12739.0,151.924,152.1687,151.9142,152.1393,12739.0
2023-12-22 14:50:00,155.43,155.48,155.37,155.47,18679.0,152.1393,152.1883,152.0806,152.1785,18679.0
2023-12-22 15:00:00,155.48,155.63,155.42,155.53,15558.0,152.1883,152.3351,152.1295,152.2372,15558.0
2023-12-22 15:10:00,155.54,155.63,155.46,155.56,24059.0,152.247,152.3351,152.1687,152.2666,24059.0
2023-12-22 15:20:00,155.55,155.59,155.45,155.59,13587.0,152.2568,152.2959,152.1589,152.2959,13587.0
2023-12-22 15:30:00,155.59,155.61,155.43,155.49,31103.0,152.2959,152.3155,152.1393,152.1981,31103.0
2023-12-22 15:40:00,155.47,155.53,155.42,155.43,26111.0,152.1785,152.2372,152.1295,152.1393,26111.0
2023-12-22 15:50:00,155.43,155.76,155.39,155.71,205519.0,152.1393,152.4623,152.1002,152.4134,205519.0
2023-12-26 09:30:00,155.11,155.19,153.84,154.06,80908.0,151.8261,151.9044,150.583,150.7983,80908.0
2023-12-26 09:40:00,154.09,154.82,154.07,154.65,39664.0,150.8277,151.5422,150.8081,151.3758,39664.0
2023-12-26 09:50:00,154.7,155.19,154.55,155.15,49673.0,151.4248,151.9044,151.278,151.8652,49673.0
2023-12-26 10:00:00,155.13,155.41,154.85,155.34,61022.0,151.8457,152.1197,151.5716,152.0512,61022.0
2023-12-26 10:10:00,155.32,155.74,155.32,155.57,23933.0,152.0317,152.4428,152.0317,152.2764,23933.0
2023-12-26 10:20:00,155.56,155.7,155.52,155.52,11105.0,152.2666,152.4036,152.2274,152.2274,11105.0
2023-12-26 10:30:00,155.56,155.71,155.54,155.71,12382.0,152.2666,152.4134,152.247,152.4134,12382.0
2023-12-26 10:40:00,155.71,155.79,155.67,155.7,18396.0,152.4134,152.4917,152.3742,152.4036,18396.0
2023-12-26 10:50:00,155.73,155.79,155.64,155.78,11258.0,152.433,152.4917,152.3449,152.4819,11258.0
2023-12-26 11:00:00,155.78,155.87,155.72,155.87,16221.0,152.4819,152.57,152.4232,152.57,16221.0
2023-12-26 11:10:00,155.89,155.94,155.77,155.83,16256.0,152.5896,152.6385,152.4721,152.5309,16256.0
2023-12-26 11:20:00,155.84,155.98,155.81,155.93,14767.0,152.5406,152.6777,152.5113,152.6287,14767.0
2023-12-26 11:30:00,155.94,155.95,155.83,155.87,15802.0,152.6385,152.6483,152.5309,152.57,15802.0
2023-12-26 11:40:00,155.87,156.05,155.86,155.89,20000.0,152.57,152.7462,152.5602,152.5896,20000.0
2023-12-26 11:50:00,155.88,155.93,155.79,155.83,12918.0,152.5798,152.6287,152.4917,152.5309,12918.0
2023-12-26 12:00:00,155.8,155.88,155.75,155.78,12759.0,152.5015,152.5798,152.4525,152.4819,12759.0
2023-12-26 12:10:00,155.75,155.81,155.7,155.75,11435.0,152.4525,152.5113,152.4036,152.4525,11435.0
2023-12-26 12:20:00,155.75,155.8,155.67,155.75,15318.0,152.4525,152.5015,152.3742,152.4525,15318.0
2023-12-26 12:30:00,155.76,155.78,155.69,155.74,9278.0,152.4623,152.4819,152.3938,152.4428,9278.0
2023-12-26 12:40:00,155.77,155.98,155.77,155.94,8974.0,152.4721,152.6777,152.4721,152.6385,8974.0
2023-12-26 12:50:00,155.94,155.97,155.9,155.9,6491.0,152.6385,152.6679,152.5994,152.5994,6491.0
2023-12-26 13:00:00,155.91,155.99,155.91,155.97,9830.0,152.6092,152.6875,152.6092,152.6679,9830.0
2023-12-26 13:10:00,155.98,156.09,155.97,155.99,18323.0,152.6777,152.7853,152.6679,152.6875,18323.0
2023-12-26 13:20:00,155.98,156.15,155.97,156.06,29433.0,152.6777,152.8441,152.6679,152.756,29433.0
2023-12-26 13:30:00,156.07,156.1,155.9,156.0,16495.0,152.7658,152.7951,152.5994,152.6973,16495.0
2023-12-26 13:40:00,156.02,156.21,156.02,156.19,20246.0,152.7168,152.9028,152.7168,152.8832,20246.0
2023-12-26 13:50:00,156.2,156.27,156.12,156.25,18108.0,152.893,152.9615,152.8147,152.942,18108.0
2023-12-26 14:00:00,156.25,156.37,156.18,156.34,29213.0,152.942,153.0594,152.8734,153.0301,29213.0
2023-12-26 14:10:00,156.34,156.43,156.29,156.38,30899.0,153.0301,153.1182,152.9811,153.0692,30899.0
2023-12-26 14:20:00,156.39,156.6,156.33,156.59,36686.0,153.079,153.2846,153.0203,153.2748,36686.0
2023-12-26 14:30:00,156.59,156.74,156.57,156.65,38379.0,153.2748,153.4216,153.2552,153.3335,38379.0
2023-12-26 14:40:00,156.66,156.82,156.63,156.75,33834.0,153.3433,153.4999,153.3139,153.4314,33834.0
2023-12-26 14:50:00,156.76,156.85,156.72,156.85,40494.0,153.4412,153.5293,153.402,153.5293,40494.0
2023-12-26 15:00:00,156.86,157.06,156.86,156.92,56369.0,153.539,153.7348,153.539,153.5978,56369.0
2023-12-26 15:10:00,156.93,157.11,156.89,156.92,64103.0,153.6076,153.7838,153.5684,153.5978,64103.0
2023-12-26 15:20:00,156.93,157.25,156.92,157.15,92301.0,153.6076,153.9208,153.5978,153.8229,92301.0
2023-12-26 15:30:00,157.16,157.28,156.85,156.88,84249.0,153.8327,153.9502,153.5293,153.5586,84249.0
2023-12-26 15:40:00,156.86,157.0,156.72,156.74,126819.0,153.539,153.6761,153.402,153.4216,126819.0
2023-12-26 15:50:00,156.74,156.93,156.65,156.83,292808.0,153.4216,153.6076,153.3335,153.5097,292808.0
2023-12-27 09:30:00,156.02,156.59,155.81,156.06,187911.0,152.7168,153.2748,152.5113,152.756,187911.0
2023-12-27 09:40:00,156.08,156.94,156.04,156.76,95714.0,152.7756,153.6174,152.7364,153.4412,95714.0
2023-12-27 09:50:00,156.8,157.12,156.71,157.0,60479.0,153.4803,153.7935,153.3922,153.6761,60479.0
2023-12-27 10:00:00,156.97,157.4,156.92,157.36,39809.0,153.6467,154.0676,153.5978,154.0285,39809.0
2023-12-27 10:10:00,157.36,157.53,157.21,157.46,42890.0,154.0285,154.1949,153.8816,154.1263,42890.0
2023-12-27 10:20:00,157.46,157.86,157.42,157.77,42395.0,154.1263,154.5179,154.0872,154.4298,42395.0
2023-12-27 10:30:00,157.76,158.14,157.52,157.53,72501.0,154.42,154.7919,154.1851,154.1949,72501.0
2023-12-27 10:40:00,157.56,158.15,157.54,157.91,47232.0,154.2242,154.8017,154.2047,154.5668,47232.0
2023-12-27 10:50:00,157.91,158.27,157.81,158.16,35093.0,154.5668,154.9192,154.4689,154.8115,35093.0
2023-12-27 11:00:00,158.14,158.14,157.92,158.01,33666.0,154.7919,154.7919,154.5766,154.6647,33666.0
2023-12-27 11:10:00,158.01,158.12,157.71,157.77,28161.0,154.6647,154.7724,154.3711,154.4298,28161.0
2023-12-27 11:20:00,157.77,157.96,157.75,157.85,20814.0,154.4298,154.6158,154.4102,154.5081,20814.0
2023-12-27 11:30:00,157.85,157.9,157.75,157.89,21025.0,154.5081,154.557,154.4102,154.5472,21025.0
2023-12-27 11:40:00,157.89,157.95,157.83,157.88,23522.0,154.5472,154.606,154.4885,154.5375,23522.0
2023-12-27 11:50:00,157.9,158.05,157.84,158.01,22232.0,154.557,154.7039,154.4983,154.6647,22232.0
2023-12-27 12:00:00,157.99,157.99,157.81,157.86,23977.0,154.6451,154.6451,154.4689,154.5179,23977.0
2023-12-27 12:10:00,157.86,157.93,157.82,157.87,20043.0,154.5179,154.5864,154.4787,154.5277,20043.0
2023-12-27 12:20:00,157.85,157.96,157.77,157.94,23366.0,154.5081,154.6158,154.4298,154.5962,23366.0
2023-12-27 12:30:00,157.95,158.02,157.86,157.88,21849.0,154.606,154.6745,154.5179,154.5375,21849.0
2023-12-27 12:40:00,157.9,158.02,157.83,157.95,16428.0,154.557,154.6745,154.4885,154.606,16428.0
2023-12-27 12:50:00,157.97,158.02,157.9,157.91,11686.0,154.6255,154.6745,154.557,154.5668,11686.0
2023-12-27 13:00:00,157.93,158.21,157.92,158.2,33896.0,154.5864,154.8605,154.5766,154.8507,33896.0
2023-12-27 13:10:00,158.19,158.29,158.03,158.11,20314.0,154.8409,154.9388,154.6843,154.7626,20314.0
2023-12-27 13:20:00,158.13,158.25,158.09,158.21,31955.0,154.7822,154.8996,154.743,154.8605,31955.0
2023-12-27 13:30:00,158.23,158.34,158.06,158.16,39814.0,154.88,154.9877,154.7136,154.8115,39814.0
2023-12-27 13:40:00,158.17,158.31,158.17,158.31,20980.0,154.8213,154.9583,154.8213,154.9583,20980.0
2023-12-27 13:50:00,158.31,158.35,158.13,158.16,33479.0,154.9583,154.9975,154.7822,154.8115,33479.0
2023-12-27 14:00:00,158.14,158.27,157.99,158.13,33238.0,154.7919,154.9192,154.6451,154.7822,33238.0
2023-12-27 14:10:00,158.13,158.16,158.02,158.1,34256.0,154.7822,154.8115,154.6745,154.7528,34256.0
2023-12-27 14:20:00,158.11,158.52,158.08,158.24,34767.0,154.7626,155.1639,154.7332,154.8898,34767.0
2023-12-27 14:30:00,158.24,158.26,158.15,158.17,30883.0,154.8898,154.9094,154.8017,154.8213,30883.0
2023-12-27 14:40:00,158.18,158.2,158.12,158.17,28285.0,154.8311,154.8507,154.7724,154.8213,28285.0
2023-12-27 14:50:00,158.16,158.2,158.11,158.16,27577.0,154.8115,154.8507,154.7626,154.8115,27577.0
2023-12-27 15:00:00,158.18,158.28,158.11,158.27,37896.0,154.8311,154.929,154.7626,154.9192,37896.0
2023-12-27 15:10:00,158.27,158.41,158.27,158.38,41893.0,154.9192,155.0562,154.9192,155.0269,41893.0
2023-12-27 15:20:00,158.39,158.49,158.26,158.31,53003.0,155.0367,155.1345,154.9094,154.9583,53003.0
2023-12-27 15:30:00,158.29,158.3,158.18,158.21,34082.0,154.9388,154.9486,154.8311,154.8605,34082.0
2023-12-27 15:40:00,158.2,158.22,157.81,157.81,68079.0,154.8507,154.8703,154.4689,154.4689,68079.0
2023-12-27 15:50:00,157.77,158.04,157.7,157.95,235640.0,154.4298,154.6941,154.3613,154.606,235640.0
2023-12-28 09:30:00,158.24,159.25,157.74,159.09,80290.0,154.8898,155.8784,154.4004,155.7218,80290.0
2023-12-28 09:40:00,159.09,159.28,158.69,158.88,34436.0,155.7218,155.9078,155.3303,155.5163,34436.0
2023-12-28 09:50:00,158.88,159.06,158.77,158.96,26605.0,155.5163,155.6925,155.4086,155.5946,26605.0
2023-12-28 10:00:00,158.96,159.01,158.76,158.88,33581.0,155.5946,155.6435,155.3988,155.5163,33581.0
2023-12-28 10:10:00,158.89,159.01,158.83,158.99,30092.0,155.5261,155.6435,155.4673,155.624,30092.0
2023-12-28 10:20:00,158.98,159.08,158.84,159.03,20535.0,155.6142,155.712,155.4771,155.6631,20535.0
2023-12-28 10:30:00,159.03,159.11,158.96,159.02,38836.0,155.6631,155.7414,155.5946,155.6533,38836.0
2023-12-28 10:40:00,159.02,159.16,158.98,159.07,16798.0,155.6533,155.7904,155.6142,155.7023,16798.0
2023-12-28 10:50:00,159.06,159.08,158.73,158.88,35975.0,155.6925,155.712,155.3695,155.5163,35975.0
2023-12-28 11:00:00,158.91,159.09,158.9,159.07,21081.0,155.5456,155.7218,155.5359,155.7023,21081.0
2023-12-28 11:10:00,159.07,159.13,158.93,159.01,23449.0,155.7023,155.761,155.5652,155.6435,23449.0
2023-12-28 11:20:00,159.0,159.08,158.93,158.95,22362.0,155.6337,155.712,155.5652,155.5848,22362.0
2023-12-28 11:30:00,158.95,158.99,158.78,158.89,27915.0,155.5848,155.624,155.4184,155.5261,27915.0
2023-12-28 11:40:00,158.89,158.98,158.84,158.86,27186.0,155.5261,155.6142,155.4771,155.4967,27186.0
2023-12-28 11:50:00,158.86,159.0,158.86,158.95,21464.0,155.4967,155.6337,155.4967,155.5848,21464.0
2023-12-28 12:00:00,158.97,159.0,158.79,158.82,31656.0,155.6044,155.6337,155.4282,155.4576,31656.0
2023-12-28 12:10:00,158.82,158.96,158.79,158.93,38934.0,155.4576,155.5946,155.4282,155.5652,38934.0
2023-12-28 12:20:00,158.91,159.0,158.9,158.94,20491.0,155.5456,155.6337,155.5359,155.575,20491.0
2023-12-28 12:30:00,158.94,159.01,158.9,158.96,20767.0,155.575,155.6435,155.5359,155.5946,20767.0
2023-12-28 12:40:00,158.95,158.98,158.77,158.93,30010.0,155.5848,155.6142,155.4086,155.5652,30010.0
2023-12-28 12:50:00,158.93,159.03,158.93,158.95,20112.0,155.5652,155.6631,155.5652,155.5848,20112.0
2023-12-28 13:00:00,158.93,158.96,158.7,158.88,28227.0,155.5652,155.5946,155.3401,155.5163,28227.0
2023-12-28 13:10:00,158.89,159.03,158.89,158.99,10886.0,155.5261,155.6631,155.5261,155.624,10886.0
2023-12-28 13:20:00,158.99,159.09,158.96,159.02,11028.0,155.624,155.7218,155.5946,155.6533,11028.0
2023-12-28 13:30:00,159.02,159.1,158.96,159.05,15425.0,155.6533,155.7316,155.5946,155.6827,15425.0
2023-12-28 13:40:00,159.04,159.04,158.9,158.98,23564.0,155.6729,155.6729,155.5359,155.6142,23564.0
2023-12-28 13:50:00,159.0,159.04,158.96,159.02,15104.0,155.6337,155.6729,155.5946,155.6533,15104.0
2023-12-28 14:00:00,159.03,159.07,158.97,159.0,17371.0,155.6631,155.7023,155.6044,155.6337,17371.0
2023-12-28 14:10:00,158.99,159.05,158.94,158.96,17003.0,155.624,155.6827,155.575,155.5946,17003.0
2023-12-28 14:20:00,158.95,159.04,158.93,158.99,14402.0,155.5848,155.6729,155.5652,155.624,14402.0
2023-12-28 14:30:00,159.0,159.04,158.89,158.96,20143.0,155.6337,155.6729,155.5261,155.5946,20143.0
2023-12-28 14:40:00,158.97,159.03,158.94,159.02,24883.0,155.6044,155.6631,155.575,155.6533,24883.0
2023-12-28 14:50:00,159.02,159.04,158.96,158.99,25426.0,155.6533,155.6729,155.5946,155.624,25426.0
2023-12-28 15:00:00,158.99,159.05,158.97,159.04,28089.0,155.624,155.6827,155.6044,155.6729,28089.0
2023-12-28 15:10:00,159.04,159.12,159.01,159.08,36167.0,155.6729,155.7512,155.6435,155.712,36167.0
2023-12-28 15:20:00,159.09,159.11,158.99,159.03,33113.0,155.7218,155.7414,155.624,155.6631,33113.0
2023-12-28 15:30:00,159.02,159.19,159.0,159.19,53987.0,155.6533,155.8197,155.6337,155.8197,53987.0
2023-12-28 15:40:00,159.2,159.31,159.12,159.19,84645.0,155.8295,155.9372,155.7512,155.8197,84645.0
2023-12-28 15:50:00,159.19,159.27,158.86,158.95,302070.0,155.8197,155.898,155.4967,155.5848,302070.0
2023-12-29 09:30:00,158.89,159.79,158.37,159.77,76369.0,155.5261,156.407,155.0171,156.3874,76369.0
2023-12-29 09:40:00,159.72,160.05,159.57,159.72,90035.0,156.3385,156.6615,156.1917,156.3385,90035.0
2023-12-29 09:50:00,159.71,160.2,159.7,160.16,53143.0,156.3287,156.8083,156.3189,156.7692,53143.0
2023-12-29 10:00:00,160.16,160.39,160.02,160.38,79299.0,156.7692,156.9943,156.6321,156.9845,79299.0
2023-12-29 10:10:00,160.39,160.54,160.23,160.49,63853.0,156.9943,157.1411,156.8377,157.0922,63853.0
2023-12-29 10:20:00,160.47,160.75,160.44,160.58,43949.0,157.0726,157.3467,157.0433,157.1803,43949.0
2023-12-29 10:30:00,160.59,160.75,160.52,160.52,40021.0,157.1901,157.3467,157.1216,157.1216,40021.0
2023-12-29 10:40:00,160.52,160.67,160.39,160.41,43450.0,157.1216,157.2684,156.9943,157.0139,43450.0
2023-12-29 10:50:00,160.39,160.71,160.39,160.59,51689.0,156.9943,157.3075,156.9943,157.1901,51689.0
2023-12-29 11:00:00,160.6,160.75,160.44,160.68,61391.0,157.1999,157.3467,157.0433,157.2782,61391.0
2023-12-29 11:10:00,160.65,160.67,160.34,160.54,61415.0,157.2488,157.2684,156.9454,157.1411,61415.0
2023-12-29 11:20:00,160.55,160.61,160.43,160.51,34433.0,157.1509,157.2097,157.0335,157.1118,34433.0
2023-12-29 11:30:00,160.52,160.63,160.44,160.57,32594.0,157.1216,157.2292,157.0433,157.1705,32594.0
2023-12-29 11:40:00,160.59,160.72,160.55,160.68,24247.0,157.1901,157.3173,157.1509,157.2782,24247.0
2023-12-29 11:50:00,160.69,160.69,160.48,160.51,32916.0,157.288,157.288,157.0824,157.1118,32916.0
2023-12-29 12:00:00,160.51,160.64,160.47,160.59,34412.0,157.1118,157.239,157.0726,157.1901,34412.0
2023-12-29 12:10:00,160.6,160.61,160.4,160.56,47039.0,157.1999,157.2097,157.0041,157.1607,47039.0
2023-12-29 12:20:00,160.57,160.71,160.49,160.66,32778.0,157.1705,157.3075,157.0922,157.2586,32778.0
2023-12-29 12:30:00,160.67,160.76,160.54,160.54,32104.0,157.2684,157.3565,157.1411,157.1411,32104.0
2023-12-29 12:40:00,160.53,160.65,160.49,160.53,22079.0,157.1313,157.2488,157.0922,157.1313,22079.0
2023-12-29 12:50:00,160.52,160.75,160.52,160.7,20304.0,157.1216,157.3467,157.1216,157.2977,20304.0
2023-12-29 13:00:00,160.71,160.84,160.65,160.76,29823.0,157.3075,157.4348,157.2488,157.3565,29823.0
2023-12-29 13:10:00,160.76,160.81,160.59,160.79,30020.0,157.3565,157.4054,157.1901,157.3858,30020.0
2023-12-29 13:20:00,160.79,160.81,160.67,160.72,21627.0,157.3858,157.4054,157.2684,157.3173,21627.0
2023-12-29 13:30:00,160.72,160.81,160.69,160.81,19540.0,157.3173,157.4054,157.288,157.4054,19540.0
2023-12-29 13:40:00,160.81,160.81,160.67,160.69,18055.0,157.4054,157.4054,157.2684,157.288,18055.0
2023-12-29 13:50:00,160.69,160.72,160.58,160.59,24261.0,157.288,157.3173,157.1803,157.1901,24261.0
2023-12-29 14:00:00,160.61,160.63,160.48,160.53,34837.0,157.2097,157.2292,157.0824,157.1313,34837.0
2023-12-29 14:10:00,160.53,160.62,160.46,160.6,30656.0,157.1313,157.2194,157.0628,157.1999,30656.0
2023-12-29 14:20:00,160.6,160.78,160.6,160.75,19090.0,157.1999,157.3761,157.1999,157.3467,19090.0
2023-12-29 14:30:00,160.75,160.81,160.71,160.78,20590.0,157.3467,157.4054,157.3075,157.3761,20590.0
2023-12-29 14:40:00,160.78,160.83,160.74,160.82,26357.0,157.3761,157.425,157.3369,157.4152,26357.0
2023-12-29 14:50:00,160.83,160.86,160.74,160.8,23317.0,157.425,157.4544,157.3369,157.3956,23317.0
2023-12-29 15:00:00,160.81,160.89,160.74,160.84,27926.0,157.4054,157.4837,157.3369,157.4348,27926.0
2023-12-29 15:10:00,160.84,160.85,160.6,160.6,35061.0,157.4348,157.4446,157.1999,157.1999,35061.0
2023-12-29 15:20:00,160.6,160.61,160.5,160.53,50159.0,157.1999,157.2097,157.102,157.1313,50159.0
2023-12-29 15:30:00,160.54,160.61,160.48,160.51,73946.0,157.1411,157.2097,157.0824,157.1118,73946.0
2023-12-29 15:40:00,160.5,160.5,160.26,160.28,75924.0,157.102,157.102,156.8671,156.8866,75924.0
2023-12-29 15:50:00,160.27,160.59,160.22,160.36,377940.0,156.8769,157.1901,156.8279,156.9649,377940.0
2024-01-02 09:30:00,160.45,162.78,160.33,162.09,233810.0,157.053,159.3337,156.9356,158.6583,233810.0
2024-01-02 09:40:00,162.09,163.0,162.08,162.29,110681.0,158.6583,159.5491,158.6485,158.8541,110681.0
2024-01-02 09:50:00,162.32,162.58,162.11,162.29,133637.0,158.8835,159.1379,158.6779,158.8541,133637.0
2024-01-02 10:00:00,162.27,162.61,161.97,162.4,81581.0,158.8345,159.1673,158.5409,158.9618,81581.0
2024-01-02 10:10:00,162.41,162.73,162.33,162.41,64239.0,158.9715,159.2848,158.8932,158.9715,64239.0
2024-01-02 10:20:00,162.4,162.76,162.32,162.74,61195.0,158.9618,159.3141,158.8835,159.2946,61195.0
2024-01-02 10:30:00,162.77,162.85,162.33,162.42,74718.0,159.3239,159.4022,158.8932,158.9813,74718.0
2024-01-02 10:40:00,162.42,162.71,162.39,162.61,47850.0,158.9813,159.2652,158.952,159.1673,47850.0
2024-01-02 10:50:00,162.61,162.8,162.33,162.34,50193.0,159.1673,159.3533,158.8932,158.903,50193.0
2024-01-02 11:00:00,162.33,162.39,162.05,162.39,30717.0,158.8932,158.952,158.6192,158.952,30717.0
2024-01-02 11:10:00,162.39,162.48,162.03,162.11,33275.0,158.952,159.0401,158.5996,158.6779,33275.0
2024-01-02 11:20:00,162.11,162.15,161.94,162.02,51172.0,158.6779,158.717,158.5115,158.5898,51172.0
2024-01-02 11:30:00,162.02,162.05,161.92,161.99,43547.0,158.5898,158.6192,158.4919,158.5604,43547.0
2024-01-02 11:40:00,162.0,162.08,161.94,162.05,29697.0,158.5702,158.6485,158.5115,158.6192,29697.0
2024-01-02 11:50:00,162.07,162.26,161.97,162.03,31102.0,158.6387,158.8247,158.5409,158.5996,31102.0
2024-01-02 12:00:00,162.05,162.13,161.99,162.08,21302.0,158.6192,158.6975,158.5604,158.6485,21302.0
2024-01-02 12:10:00,162.09,162.28,161.98,162.03,64440.0,158.6583,158.8443,158.5506,158.5996,64440.0
2024-01-02 12:20:00,162.06,162.21,162.02,162.18,25498.0,158.629,158.7758,158.5898,158.7464,25498.0
2024-01-02 12:30:00,162.16,162.21,162.01,162.06,34308.0,158.7268,158.7758,158.58,158.629,34308.0
2024-01-02 12:40:00,162.07,162.12,162.01,162.06,42807.0,158.6387,158.6877,158.58,158.629,42807.0
2024-01-02 12:50:00,162.06,162.15,162.03,162.11,25179.0,158.629,158.717,158.5996,158.6779,25179.0
2024-01-02 13:00:00,162.1,162.17,162.03,162.08,31718.0,158.6681,158.7366,158.5996,158.6485,31718.0
2024-01-02 13:10:00,162.09,162.15,161.96,162.13,39767.0,158.6583,158.717,158.5311,158.6975,39767.0
2024-01-02 13:20:00,162.14,162.28,162.11,162.14,27842.0,158.7073,158.8443,158.6779,158.7073,27842.0
2024-01-02 13:30:00,162.12,162.23,162.05,162.22,33297.0,158.6877,158.7954,158.6192,158.7856,33297.0
2024-01-02 13:40:00,162.22,162.22,162.09,162.15,24385.0,158.7856,158.7856,158.6583,158.717,24385.0
2024-01-02 13:50:00,162.15,162.22,162.04,162.17,54253.0,158.717,158.7856,158.6094,158.7366,54253.0
2024-01-02 14:00:00,162.15,162.19,162.0,162.18,44503.0,158.717,158.7562,158.5702,158.7464,44503.0
2024-01-02 14:10:00,162.19,162.32,162.12,162.15,22549.0,158.7562,158.8835,158.6877,158.717,22549.0
2024-01-02 14:20:00,162.16,162.18,162.08,162.18,26151.0,158.7268,158.7464,158.6485,158.7464,26151.0
2024-01-02 14:30:00,162.16,162.2,162.08,162.17,31680.0,158.7268,158.766,158.6485,158.7366,31680.0
2024-01-02 14:40:00,162.18,162.34,162.15,162.32,21447.0,158.7464,158.903,158.717,158.8835,21447.0
2024-01-02 14:50:00,162.34,162.37,162.02,162.11,30243.0,158.903,158.9324,158.5898,158.6779,30243.0
2024-01-02 15:00:00,162.1,162.18,162.03,162.1,63636.0,158.6681,158.7464,158.5996,158.6681,63636.0
2024-01-02 15:10:00,162.1,162.12,161.89,161.95,110551.0,158.6681,158.6877,158.4626,158.5213,110551.0
2024-01-02 15:20:00,161.95,161.95,161.57,161.76,52246.0,158.5213,158.5213,158.1493,158.3353,52246.0
2024-01-02 15:30:00,161.76,161.88,161.73,161.8,75296.0,158.3353,158.4528,158.3059,158.3745,75296.0
2024-01-02 15:40:00,161.79,162.04,161.77,161.9,120156.0,158.3647,158.6094,158.3451,158.4723,120156.0
2024-01-02 15:50:00,161.91,162.04,161.77,161.91,340391.0,158.4821,158.6094,158.3451,158.4821,340391.0
2024-01-03 09:30:00,163.0,164.5,162.98,163.71,195593.0,159.5491,161.0173,159.5295,160.244,195593.0
2024-01-03 09:40:00,163.74,164.0,163.27,164.0,70974.0,160.2734,160.5279,159.8133,160.5279,70974.0
2024-01-03 09:50:00,163.94,163.97,163.52,163.97,38689.0,160.4692,160.4985,160.058,160.4985,38689.0
2024-01-03 10:00:00,163.95,164.13,163.51,163.65,56074.0,160.4789,160.6551,160.0483,160.1853,56074.0
2024-01-03 10:10:00,163.69,163.81,163.48,163.69,35017.0,160.2244,160.3419,160.0189,160.2244,35017.0
2024-01-03 10:20:00,163.69,163.89,163.63,163.84,32188.0,160.2244,160.4202,160.1657,160.3713,32188.0
2024-01-03 10:30:00,163.84,163.85,163.6,163.69,41295.0,160.3713,160.3811,160.1364,160.2244,41295.0
2024-01-03 10:40:00,163.69,163.83,163.6,163.63,74900.0,160.2244,160.3615,160.1364,160.1657,74900.0
2024-01-03 10:50:00,163.59,163.71,163.5,163.64,47510.0,160.1266,160.244,160.0385,160.1755,47510.0
2024-01-03 11:00:00,163.63,163.75,163.47,163.65,86004.0,160.1657,160.2832,160.0091,160.1853,86004.0
2024-01-03 11:10:00,163.64,163.82,163.47,163.56,72255.0,160.1755,160.3517,160.0091,160.0972,72255.0
2024-01-03 11:20:00,163.53,163.57,163.38,163.49,57218.0,160.0678,160.107,159.921,160.0287,57218.0
2024-01-03 11:30:00,163.49,163.53,163.41,163.45,55988.0,160.0287,160.0678,159.9504,159.9895,55988.0
2024-01-03 11:40:00,163.46,163.47,163.12,163.45,37388.0,159.9993,160.0091,159.6665,159.9895,37388.0
2024-01-03 11:50:00,163.46,163.53,163.24,163.25,22632.0,159.9993,160.0678,159.784,159.7938,22632.0
2024-01-03 12:00:00,163.25,163.28,162.94,163.12,144619.0,159.7938,159.8231,159.4903,159.6665,144619.0
2024-01-03 12:10:00,163.1,163.13,162.92,162.92,19920.0,159.6469,159.6763,159.4707,159.4707,19920.0
2024-01-03 12:20:00,162.92,162.97,162.75,162.92,33695.0,159.4707,159.5197,159.3043,159.4707,33695.0
2024-01-03 12:30:00,162.92,162.98,162.57,162.58,15790.0,159.4707,159.5295,159.1282,159.1379,15790.0
2024-01-03 12:40:00,162.56,162.72,162.46,162.68,31528.0,159.1184,159.275,159.0205,159.2358,31528.0
2024-01-03 12:50:00,162.68,162.68,162.39,162.47,18068.0,159.2358,159.2358,158.952,159.0303,18068.0
2024-01-03 13:00:00,162.48,162.61,162.44,162.61,20363.0,159.0401,159.1673,159.0009,159.1673,20363.0
2024-01-03 13:10:00,162.61,162.66,162.51,162.51,20202.0,159.1673,159.2163,159.0694,159.0694,20202.0
2024-01-03 13:20:00,162.51,162.54,162.43,162.47,25619.0,159.0694,159.0988,158.9911,159.0303,25619.0
2024-01-03 13:30:00,162.47,162.48,162.33,162.36,21945.0,159.0303,159.0401,158.8932,158.9226,21945.0
2024-01-03 13:40:00,162.35,162.39,162.17,162.19,32670.0,158.9128,158.952,158.7366,158.7562,32670.0
2024-01-03 13:50:00,162.18,162.47,162.15,162.17,74616.0,158.7464,159.0303,158.717,158.7366,74616.0
2024-01-03 14:00:00,162.16,162.31,162.02,162.3,44778.0,158.7268,158.8737,158.5898,158.8639,44778.0
2024-01-03 14:10:00,162.29,162.41,162.04,162.12,44873.0,158.8541,158.9715,158.6094,158.6877,44873.0
2024-01-03 14:20:00,162.11,162.79,162.1,162.62,55180.0,158.6779,159.3435,158.6681,159.1771,55180.0
2024-01-03 14:30:00,162.65,162.65,162.35,162.45,26134.0,159.2065,159.2065,158.9128,159.0107,26134.0
2024-01-03 14:40:00,162.44,162.44,162.21,162.32,19858.0,159.0009,159.0009,158.7758,158.8835,19858.0
2024-01-03 14:50:00,162.33,162.34,162.24,162.25,24953.0,158.8932,158.903,158.8051,158.8149,24953.0
2024-01-03 15:00:00,162.23,162.23,161.89,162.02,42550.0,158.7954,158.7954,158.4626,158.5898,42550.0
2024-01-03 15:10:00,162.02,162.05,161.87,161.97,47543.0,158.5898,158.6192,158.443,158.5409,47543.0
2024-01-03 15:20:00,161.97,162.28,161.94,162.08,51081.0,158.5409,158.8443,158.5115,158.6485,51081.0
2024-01-03 15:30:00,162.08,162.17,162.04,162.07,87610.0,158.6485,158.7366,158.6094,158.6387,87610.0
2024-01-03 15:40:00,162.07,162.46,162.06,162.46,126531.0,158.6387,159.0205,158.629,159.0205,126531.0
2024-01-03 15:50:00,162.45,162.53,162.01,162.09,342983.0,159.0107,159.089,158.58,158.6583,342983.0
2024-01-04 09:30:00,162.85,163.57,162.28,163.12,118737.0,159.4022,160.107,158.8443,159.6665,118737.0
2024-01-04 09:40:00,163.17,163.44,162.42,162.81,68710.0,159.7155,159.9797,158.9813,159.3631,68710.0
2024-01-04 09:50:00,162.78,163.11,162.56,162.82,38610.0,159.3337,159.6567,159.1184,159.3729,38610.0
2024-01-04 10:00:00,162.86,163.06,162.45,162.57,57609.0,159.412,159.6078,159.0107,159.1282,57609.0
2024-01-04 10:10:00,162.51,162.54,162.18,162.31,70773.0,159.0694,159.0988,158.7464,158.8737,70773.0
2024-01-04 10:20:00,162.37,162.5,162.3,162.3,73152.0,158.9324,159.0596,158.8639,158.8639,73152.0
2024-01-04 10:30:00,162.28,162.56,162.28,162.46,57382.0,158.8443,159.1184,158.8443,159.0205,57382.0
2024-01-04 10:40:00,162.47,162.92,162.42,162.92,85816.0,159.0303,159.4707,158.9813,159.4707,85816.0
2024-01-04 10:50:00,162.92,162.96,162.53,162.7,36494.0,159.4707,159.5099,159.089,159.2554,36494.0
2024-01-04 11:00:00,162.69,162.73,162.5,162.63,34439.0,159.2456,159.2848,159.0596,159.1869,34439.0
2024-01-04 11:10:00,162.63,162.86,162.61,162.77,28088.0,159.1869,159.412,159.1673,159.3239,28088.0
2024-01-04 11:20:00,162.75,162.87,162.62,162.65,21939.0,159.3043,159.4218,159.1771,159.2065,21939.0
2024-01-04 11:30:00,162.66,162.74,162.51,162.69,29580.0,159.2163,159.2946,159.0694,159.2456,29580.0
2024-01-04 11:40:00,162.68,162.74,162.47,162.68,31956.0,159.2358,159.2946,159.0303,159.2358,31956.0
2024-01-04 11:50:00,162.7,162.74,162.48,162.61,37110.0,159.2554,159.2946,159.0401,159.1673,37110.0
2024-01-04 12:00:00,162.6,162.75,162.58,162.66,25358.0,159.1575,159.3043,159.1379,159.2163,25358.0
2024-01-04 12:10:00,162.66,162.68,162.49,162.62,31253.0,159.2163,159.2358,159.0499,159.1771,31253.0
2024-01-04 12:20:00,162.63,162.8,162.53,162.8,67192.0,159.1869,159.3533,159.089,159.3533,67192.0
2024-01-04 12:30:00,162.78,162.85,162.63,162.78,22067.0,159.3337,159.4022,159.1869,159.3337,22067.0
2024-01-04 12:40:00,162.75,162.75,162.55,162.75,26937.0,159.3043,159.3043,159.1086,159.3043,26937.0
2024-01-04 12:50:00,162.77,162.82,162.66,162.79,19215.0,159.3239,159.3729,159.2163,159.3435,19215.0
2024-01-04 13:00:00,162.75,162.81,162.66,162.7,20576.0,159.3043,159.3631,159.2163,159.2554,20576.0
2024-01-04 13:10:00,162.7,162.8,162.65,162.76,22289.0,159.2554,159.3533,159.2065,159.3141,22289.0
2024-01-04 13:20:00,162.75,162.97,162.74,162.88,24595.0,159.3043,159.5197,159.2946,159.4316,24595.0
2024-01-04 13:30:00,162.88,162.89,162.68,162.75,14910.0,159.4316,159.4414,159.2358,159.3043,14910.0
2024-01-04 13:40:00,162.75,162.79,162.73,162.78,14105.0,159.3043,159.3435,159.2848,159.3337,14105.0
2024-01-04 13:50:00,162.8,162.84,162.67,162.74,26093.0,159.3533,159.3924,159.226,159.2946,26093.0
2024-01-04 14:00:00,162.73,162.78,162.65,162.72,17003.0,159.2848,159.3337,159.2065,159.275,17003.0
2024-01-04 14:10:00,162.71,162.82,162.67,162.75,36067.0,159.2652,159.3729,159.226,159.3043,36067.0
2024-01-04 14:20:00,162.76,162.8,162.69,162.75,23351.0,159.3141,159.3533,159.2456,159.3043,23351.0
2024-01-04 14:30:00,162.74,162.78,162.56,162.62,25725.0,159.2946,159.3337,159.1184,159.1771,25725.0
2024-01-04 14:40:00,162.61,162.72,162.58,162.72,25809.0,159.1673,159.275,159.1379,159.275,25809.0
2024-01-04 14:50:00,162.76,162.8,162.64,162.68,25214.0,159.3141,159.3533,159.1967,159.2358,25214.0
2024-01-04 15:00:00,162.67,162.72,162.54,162.63,37130.0,159.226,159.275,159.0988,159.1869,37130.0
2024-01-04 15:10:00,162.63,162.7,162.5,162.58,54856.0,159.1869,159.2554,159.0596,159.1379,54856.0
2024-01-04 15:20:00,162.58,162.71,162.56,162.67,59430.0,159.1379,159.2652,159.1184,159.226,59430.0
2024-01-04 15:30:00,162.68,162.8,162.62,162.74,52392.0,159.2358,159.3533,159.1771,159.2946,52392.0
2024-01-04 15:40:00,162.75,162.78,162.61,162.72,74960.0,159.3043,159.3337,159.1673,159.275,74960.0
2024-01-04 15:50:00,162.72,162.72,162.28,162.29,313206.0,159.275,159.275,158.8443,158.8541,313206.0
2024-01-05 09:30:00,162.4,162.61,161.74,162.42,94332.0,158.9618,159.1673,158.3157,158.9813,94332.0
2024-01-05 09:40:00,162.47,162.47,162.07,162.24,67549.0,159.0303,159.0303,158.6387,158.8051,67549.0
2024-01-05 09:50:00,162.25,162.25,161.98,162.21,74853.0,158.8149,158.8149,158.5506,158.7758,74853.0
2024-01-05 10:00:00,162.21,162.24,161.98,162.09,147681.0,158.7758,158.8051,158.5506,158.6583,147681.0
2024-01-05 10:10:00,162.09,162.11,161.83,162.08,90908.0,158.6583,158.6779,158.4038,158.6485,90908.0
2024-01-05 10:20:00,162.09,162.49,161.99,162.47,72397.0,158.6583,159.0499,158.5604,159.0303,72397.0
2024-01-05 10:30:00,162.51,162.87,162.46,162.57,34684.0,159.0694,159.4218,159.0205,159.1282,34684.0
2024-01-05 10:40:00,162.58,162.66,162.41,162.45,35540.0,159.1379,159.2163,158.9715,159.0107,35540.0
2024-01-05 10:50:00,162.43,162.68,162.43,162.55,26168.0,158.9911,159.2358,158.9911,159.1086,26168.0
2024-01-05 11:00:00,162.54,162.87,162.53,162.84,38657.0,159.0988,159.4218,159.089,159.3924,38657.0
2024-01-05 11:10:00,162.83,162.97,162.69,162.72,35998.0,159.3827,159.5197,159.2456,159.275,35998.0
2024-01-05 11:20:00,162.72,162.83,162.64,162.73,32064.0,159.275,159.3827,159.1967,159.2848,32064.0
2024-01-05 11:30:00,162.73,162.86,162.69,162.71,34181.0,159.2848,159.412,159.2456,159.2652,34181.0
2024-01-05 11:40:00,162.71,162.75,162.59,162.61,27333.0,159.2652,159.3043,159.1477,159.1673,27333.0
2024-01-05 11:50:00,162.61,162.7,162.44,162.65,36766.0,159.1673,159.2554,159.0009,159.2065,36766.0
2024-01-05 12:00:00,162.66,162.74,162.25,162.29,44429.0,159.2163,159.2946,158.8149,158.8541,44429.0
2024-01-05 12:10:00,162.29,162.35,162.16,162.31,74295.0,158.8541,158.9128,158.7268,158.8737,74295.0
2024-01-05 12:20:00,162.32,162.33,162.18,162.25,85811.0,158.8835,158.8932,158.7464,158.8149,85811.0
2024-01-05 12:30:00,162.24,162.52,162.2,162.4,74265.0,158.8051,159.0792,158.766,158.9618,74265.0
2024-01-05 12:40:00,162.39,162.51,162.33,162.35,34990.0,158.952,159.0694,158.8932,158.9128,34990.0
2024-01-05 12:50:00,162.36,162.42,162.29,162.42,32999.0,158.9226,158.9813,158.8541,158.9813,32999.0
2024-01-05 13:00:00,162.41,162.46,162.26,162.28,27805.0,158.9715,159.0205,158.8247,158.8443,27805.0
2024-01-05 13:10:00,162.3,162.33,162.21,162.24,25960.0,158.8639,158.8932,158.7758,158.8051,25960.0
2024-01-05 13:20:00,162.27,162.53,162.22,162.5,54207.0,158.8345,159.089,158.7856,159.0596,54207.0
2024-01-05 13:30:00,162.56,162.69,162.48,162.61,25463.0,159.1184,159.2456,159.0401,159.1673,25463.0
2024-01-05 13:40:00,162.61,162.7,162.57,162.67,35432.0,159.1673,159.2554,159.1282,159.226,35432.0
2024-01-05 13:50:00,162.7,162.78,162.64,162.74,43360.0,159.2554,159.3337,159.1967,159.2946,43360.0
2024-01-05 14:00:00,162.75,162.87,162.7,162.85,40470.0,159.3043,159.4218,159.2554,159.4022,40470.0
2024-01-05 14:10:00,162.87,162.94,162.61,162.7,86143.0,159.4218,159.4903,159.1673,159.2554,86143.0
2024-01-05 14:20:00,162.7,162.96,162.69,162.92,38959.0,159.2554,159.5099,159.2456,159.4707,38959.0
2024-01-05 14:30:00,162.94,163.2,162.92,163.1,45746.0,159.4903,159.7448,159.4707,159.6469,45746.0
2024-01-05 14:40:00,163.1,163.18,162.98,163.0,86211.0,159.6469,159.7252,159.5295,159.5491,86211.0
2024-01-05 14:50:00,162.99,163.16,162.9,163.07,52392.0,159.5393,159.7057,159.4512,159.6176,52392.0
2024-01-05 15:00:00,163.08,163.18,163.05,163.15,40201.0,159.6274,159.7252,159.598,159.6959,40201.0
2024-01-05 15:10:00,163.15,163.17,162.94,162.96,35078.0,159.6959,159.7155,159.4903,159.5099,35078.0
2024-01-05 15:20:00,162.94,163.16,162.94,163.16,47298.0,159.4903,159.7057,159.4903,159.7057,47298.0
2024-01-05 15:30:00,163.15,163.3,163.05,163.21,101496.0,159.6959,159.8427,159.598,159.7546,101496.0
2024-01-05 15:40:00,163.23,163.45,163.21,163.44,90246.0,159.7742,159.9895,159.7546,159.9797,90246.0
2024-01-05 15:50:00,163.43,163.45,163.1,163.36,300894.0,159.97,159.9895,159.6469,159.9014,300894.0
2024-01-08 09:30:00,163.47,163.99,163.43,163.62,77697.0,160.0091,160.5181,159.97,160.1559,77697.0
2024-01-08 09:40:00,163.67,163.67,162.55,162.69,75634.0,160.2049,160.2049,159.1086,159.2456,75634.0
2024-01-08 09:50:00,162.67,162.77,162.32,162.53,66234.0,159.226,159.3239,158.8835,159.089,66234.0
2024-01-08 10:00:00,162.54,162.7,162.32,162.53,52200.0,159.0988,159.2554,158.8835,159.089,52200.0
2024-01-08 10:10:00,162.55,162.85,162.49,162.75,48098.0,159.1086,159.4022,159.0499,159.3043,48098.0
2024-01-08 10:20:00,162.76,162.88,162.64,162.86,34931.0,159.3141,159.4316,159.1967,159.412,34931.0
2024-01-08 10:30:00,162.88,163.2,162.88,163.03,35242.0,159.4316,159.7448,159.4316,159.5784,35242.0
2024-01-08 10:40:00,163.03,163.28,163.02,163.19,30728.0,159.5784,159.8231,159.5686,159.735,30728.0
2024-01-08 10:50:00,163.2,163.2,162.71,162.9,69195.0,159.7448,159.7448,159.2652,159.4512,69195.0
2024-01-08 11:00:00,162.93,162.96,162.65,162.69,57126.0,159.4805,159.5099,159.2065,159.2456,57126.0
2024-01-08 11:10:00,162.7,162.8,162.39,162.68,51303.0,159.2554,159.3533,158.952,159.2358,51303.0
2024-01-08 11:20:00,162.68,162.92,162.68,162.8,28995.0,159.2358,159.4707,159.2358,159.3533,28995.0
2024-01-08 11:30:00,162.82,162.87,162.72,162.75,27283.0,159.3729,159.4218,159.275,159.3043,27283.0
2024-01-08 11:40:00,162.74,162.83,162.66,162.77,44786.0,159.2946,159.3827,159.2163,159.3239,44786.0
2024-01-08 11:50:00,162.76,162.92,162.68,162.92,39125.0,159.3141,159.4707,159.2358,159.4707,39125.0
2024-01-08 12:00:00,162.89,162.94,162.76,162.82,26342.0,159.4414,159.4903,159.3141,159.3729,26342.0
2024-01-08 12:10:00,162.81,162.86,162.76,162.82,20448.0,159.3631,159.412,159.3141,159.3729,20448.0
2024-01-08 12:20:00,162.82,162.89,162.74,162.82,30813.0,159.3729,159.4414,159.2946,159.3729,30813.0
2024-01-08 12:30:00,162.81,162.93,162.77,162.93,15380.0,159.3631,159.4805,159.3239,159.4805,15380.0
2024-01-08 12:40:00,162.94,162.97,162.91,162.97,16856.0,159.4903,159.5197,159.461,159.5197,16856.0
2024-01-08 12:50:00,162.98,163.42,162.98,163.42,25174.0,159.5295,159.9602,159.5295,159.9602,25174.0
2024-01-08 13:00:00,163.41,163.52,163.31,163.36,29088.0,159.9504,160.058,159.8525,159.9014,29088.0
2024-01-08 13:10:00,163.34,163.4,163.25,163.37,37885.0,159.8819,159.9406,159.7938,159.9112,37885.0
2024-01-08 13:20:00,163.36,163.44,163.26,163.34,28131.0,159.9014,159.9797,159.8035,159.8819,28131.0
2024-01-08 13:30:00,163.36,163.45,163.25,163.25,40342.0,159.9014,159.9895,159.7938,159.7938,40342.0
2024-01-08 13:40:00,163.26,163.4,163.08,163.16,85551.0,159.8035,159.9406,159.6274,159.7057,85551.0
2024-01-08 13:50:00,163.15,163.15,162.94,163.04,54215.0,159.6959,159.6959,159.4903,159.5882,54215.0
2024-01-08 14:00:00,163.04,163.05,162.72,162.82,76169.0,159.5882,159.598,159.275,159.3729,76169.0
2024-01-08 14:10:00,162.83,163.07,162.83,163.07,74545.0,159.3827,159.6176,159.3827,159.6176,74545.0
2024-01-08 14:20:00,163.06,163.16,162.98,163.03,53433.0,159.6078,159.7057,159.5295,159.5784,53433.0
2024-01-08 14:30:00,163.04,163.25,163.04,163.25,43153.0,159.5882,159.7938,159.5882,159.7938,43153.0
2024-01-08 14:40:00,163.25,163.47,163.17,163.46,43585.0,159.7938,160.0091,159.7155,159.9993,43585.0
2024-01-08 14:50:00,163.46,163.52,163.39,163.5,42467.0,159.9993,160.058,159.9308,160.0385,42467.0
2024-01-08 15:00:00,163.5,163.59,163.38,163.45,56402.0,160.0385,160.1266,159.921,159.9895,56402.0
2024-01-08 15:10:00,163.45,163.59,163.36,163.55,50140.0,159.9895,160.1266,159.9014,160.0874,50140.0
2024-01-08 15:20:00,163.56,163.78,163.55,163.55,58570.0,160.0972,160.3125,160.0874,160.0874,58570.0
2024-01-08 15:30:00,163.54,163.65,163.49,163.61,66839.0,160.0776,160.1853,160.0287,160.1461,66839.0
2024-01-08 15:40:00,163.62,163.73,163.49,163.5,90944.0,160.1559,160.2636,160.0287,160.0385,90944.0
2024-01-08 15:50:00,163.52,163.67,163.38,163.4,367002.0,160.058,160.2049,159.921,159.9406,367002.0
2024-01-09 09:30:00,163.05,163.05,161.7,162.29,124584.0,159.598,159.598,158.2766,158.8541,124584.0
2024-01-09 09:40:00,162.27,162.31,161.96,162.09,66164.0,158.8345,158.8737,158.5311,158.6583,66164.0
2024-01-09 09:50:00,162.08,162.25,161.82,161.98,69752.0,158.6485,158.8149,158.394,158.5506,69752.0
2024-01-09 10:00:00,162.02,162.29,161.94,162.09,56255.0,158.5898,158.8541,158.5115,158.6583,56255.0
2024-01-09 10:10:00,162.06,162.4,162.03,162.32,59112.0,158.629,158.9618,158.5996,158.8835,59112.0
2024-01-09 10:20:00,162.3,162.37,162.15,162.28,32572.0,158.8639,158.9324,158.717,158.8443,32572.0
2024-01-09 10:30:00,162.3,162.59,162.21,162.5,45253.0,158.8639,159.1477,158.7758,159.0596,45253.0
2024-01-09 10:40:00,162.5,162.84,162.42,162.76,31339.0,159.0596,159.3924,158.9813,159.3141,31339.0
2024-01-09 10:50:00,162.77,162.99,162.67,162.81,46206.0,159.3239,159.5393,159.226,159.3631,46206.0
2024-01-09 11:00:00,162.78,163.01,162.78,162.92,46402.0,159.3337,159.5588,159.3337,159.4707,46402.0
2024-01-09 11:10:00,162.91,163.02,162.79,162.81,34513.0,159.461,159.5686,159.3435,159.3631,34513.0
2024-01-09 11:20:00,162.82,162.98,162.8,162.88,23769.0,159.3729,159.5295,159.3533,159.4316,23769.0
2024-01-09 11:30:00,162.89,162.99,162.62,162.68,24388.0,159.4414,159.5393,159.1771,159.2358,24388.0
2024-01-09 11:40:00,162.7,163.0,162.63,162.97,40921.0,159.2554,159.5491,159.1869,159.5197,40921.0
2024-01-09 11:50:00,162.98,163.01,162.81,163.0,31818.0,159.5295,159.5588,159.3631,159.5491,31818.0
2024-01-09 12:00:00,162.99,162.99,162.8,162.97,38533.0,159.5393,159.5393,159.3533,159.5197,38533.0
2024-01-09 12:10:00,162.97,163.08,162.93,163.05,33626.0,159.5197,159.6274,159.4805,159.598,33626.0
2024-01-09 12:20:00,163.05,163.31,163.03,163.31,37798.0,159.598,159.8525,159.5784,159.8525,37798.0
2024-01-09 12:30:00,163.31,163.47,163.31,163.46,24891.0,159.8525,160.0091,159.8525,159.9993,24891.0
2024-01-09 12:40:00,163.47,163.61,163.42,163.43,29390.0,160.0091,160.1461,159.9602,159.97,29390.0
2024-01-09 12:50:00,163.44,163.55,163.39,163.46,45002.0,159.9797,160.0874,159.9308,159.9993,45002.0
2024-01-09 13:00:00,163.48,163.68,163.48,163.5,33318.0,160.0189,160.2147,160.0189,160.0385,33318.0
2024-01-09 13:10:00,163.5,163.58,163.43,163.44,39052.0,160.0385,160.1168,159.97,159.9797,39052.0
2024-01-09 13:20:00,163.44,163.55,163.39,163.47,33052.0,159.9797,160.0874,159.9308,160.0091,33052.0
2024-01-09 13:30:00,163.47,163.47,163.2,163.32,27717.0,160.0091,160.0091,159.7448,159.8623,27717.0
2024-01-09 13:40:00,163.33,163.57,163.24,163.51,21027.0,159.8721,160.107,159.784,160.0483,21027.0
2024-01-09 13:50:00,163.52,163.69,163.51,163.6,26114.0,160.058,160.2244,160.0483,160.1364,26114.0
2024-01-09 14:00:00,163.61,163.8,163.61,163.72,44213.0,160.1461,160.3321,160.1461,160.2538,44213.0
2024-01-09 14:10:00,163.74,163.75,163.53,163.61,34419.0,160.2734,160.2832,160.0678,160.1461,34419.0
2024-01-09 14:20:00,163.61,163.74,163.59,163.61,40935.0,160.1461,160.2734,160.1266,160.1461,40935.0
2024-01-09 14:30:00,163.62,163.68,163.5,163.59,49205.0,160.1559,160.2147,160.0385,160.1266,49205.0
2024-01-09 14:40:00,163.58,163.68,163.51,163.68,37819.0,160.1168,160.2147,160.0483,160.2147,37819.0
2024-01-09 14:50:00,163.68,163.77,163.61,163.75,32706.0,160.2147,160.3028,160.1461,160.2832,32706.0
2024-01-09 15:00:00,163.75,163.79,163.62,163.65,41859.0,160.2832,160.3223,160.1559,160.1853,41859.0
2024-01-09 15:10:00,163.65,163.72,163.62,163.69,66289.0,160.1853,160.2538,160.1559,160.2244,66289.0
2024-01-09 15:20:00,163.7,163.8,163.66,163.74,49321.0,160.2342,160.3321,160.1951,160.2734,49321.0
2024-01-09 15:30:00,163.74,163.74,163.47,163.59,94757.0,160.2734,160.2734,160.0091,160.1266,94757.0
2024-01-09 15:40:00,163.6,163.6,163.21,163.27,74252.0,160.1364,160.1364,159.7546,159.8133,74252.0
2024-01-09 15:50:00,163.29,163.38,163.02,163.2,357557.0,159.8329,159.921,159.5686,159.7448,357557.0
2024-01-10 09:30:00,163.2,163.69,162.5,162.53,102363.0,159.7448,160.2244,159.0596,159.089,102363.0
2024-01-10 09:40:00,162.55,162.7,162.19,162.24,109053.0,159.1086,159.2554,158.7562,158.8051,109053.0
2024-01-10 09:50:00,162.2,162.51,162.07,162.16,69654.0,158.766,159.0694,158.6387,158.7268,69654.0
2024-01-10 10:00:00,162.17,162.41,161.97,162.17,169449.0,158.7366,158.9715,158.5409,158.7366,169449.0
2024-01-10 10:10:00,162.17,162.45,162.08,162.1,54626.0,158.7366,159.0107,158.6485,158.6681,54626.0
2024-01-10 10:20:00,162.09,162.24,161.93,161.93,74839.0,158.6583,158.8051,158.5017,158.5017,74839.0
2024-01-10 10:30:00,161.94,162.26,161.88,162.09,54703.0,158.5115,158.8247,158.4528,158.6583,54703.0
2024-01-10 10:40:00,162.09,162.13,161.87,161.93,43437.0,158.6583,158.6975,158.443,158.5017,43437.0
2024-01-10 10:50:00,161.94,162.16,161.93,162.16,50587.0,158.5115,158.7268,158.5017,158.7268,50587.0
2024-01-10 11:00:00,162.17,162.19,161.81,161.96,43258.0,158.7366,158.7562,158.3842,158.5311,43258.0
2024-01-10 11:10:00,161.97,162.16,161.81,162.16,31309.0,158.5409,158.7268,158.3842,158.7268,31309.0
2024-01-10 11:20:00,162.16,162.16,161.93,161.98,46863.0,158.7268,158.7268,158.5017,158.5506,46863.0
2024-01-10 11:30:00,161.99,162.38,161.99,162.38,49606.0,158.5604,158.9422,158.5604,158.9422,49606.0
2024-01-10 11:40:00,162.43,162.45,162.21,162.24,31564.0,158.9911,159.0107,158.7758,158.8051,31564.0
2024-01-10 11:50:00,162.23,162.24,162.06,162.24,59957.0,158.7954,158.8051,158.629,158.8051,59957.0
2024-01-10 12:00:00,162.25,162.53,162.19,162.51,19445.0,158.8149,159.089,158.7562,159.0694,19445.0
2024-01-10 12:10:00,162.49,162.85,162.4,162.84,26076.0,159.0499,159.4022,158.9618,159.3924,26076.0
2024-01-10 12:20:00,162.85,162.98,162.68,162.96,34441.0,159.4022,159.5295,159.2358,159.5099,34441.0
2024-01-10 12:30:00,162.98,163.06,162.93,163.03,23631.0,159.5295,159.6078,159.4805,159.5784,23631.0
2024-01-10 12:40:00,163.03,163.07,162.91,162.99,15640.0,159.5784,159.6176,159.461,159.5393,15640.0
2024-01-10 12:50:00,162.99,163.16,162.95,163.03,27037.0,159.5393,159.7057,159.5001,159.5784,27037.0
2024-01-10 13:00:00,163.02,163.04,162.92,163.0,28965.0,159.5686,159.5882,159.4707,159.5491,28965.0
2024-01-10 13:10:00,162.98,162.98,162.72,162.87,30790.0,159.5295,159.5295,159.275,159.4218,30790.0
2024-01-10 13:20:00,162.85,162.9,162.76,162.89,35693.0,159.4022,159.4512,159.3141,159.4414,35693.0
2024-01-10 13:30:00,162.9,163.03,162.85,163.0,20215.0,159.4512,159.5784,159.4022,159.5491,20215.0
2024-01-10 13:40:00,163.01,163.04,162.97,163.03,13733.0,159.5588,159.5882,159.5197,159.5784,13733.0
2024-01-10 13:50:00,163.0,163.03,162.96,163.01,15180.0,159.5491,159.5784,159.5099,159.5588,15180.0
2024-01-10 14:00:00,163.01,163.04,162.97,162.98,16581.0,159.5588,159.5882,159.5197,159.5295,16581.0
2024-01-10 14:10:00,162.97,163.08,162.94,162.98,28542.0,159.5197,159.6274,159.4903,159.5295,28542.0
2024-01-10 14:20:00,162.99,163.08,162.96,163.03,17017.0,159.5393,159.6274,159.5099,159.5784,17017.0
2024-01-10 14:30:00,163.05,163.09,163.0,163.08,19584.0,159.598,159.6371,159.5491,159.6274,19584.0
2024-01-10 14:40:00,163.09,163.23,163.09,163.16,23060.0,159.6371,159.7742,159.6371,159.7057,23060.0
2024-01-10 14:50:00,163.17,163.27,163.11,163.23,41109.0,159.7155,159.8133,159.6567,159.7742,41109.0
2024-01-10 15:00:00,163.25,163.54,163.25,163.47,40595.0,159.7938,160.0776,159.7938,160.0091,40595.0
2024-01-10 15:10:00,163.47,163.53,163.28,163.46,56059.0,160.0091,160.0678,159.8231,159.9993,56059.0
2024-01-10 15:20:00,163.47,163.47,163.27,163.36,80863.0,160.0091,160.0091,159.8133,159.9014,80863.0
2024-01-10 15:30:00,163.34,163.48,163.28,163.42,62420.0,159.8819,160.0189,159.8231,159.9602,62420.0
2024-01-10 15:40:00,163.43,163.44,163.25,163.34,76835.0,159.97,159.9797,159.7938,159.8819,76835.0
2024-01-10 15:50:00,163.33,163.34,163.13,163.29,206792.0,159.8721,159.8819,159.6763,159.8329,206792.0
2024-01-11 09:30:00,162.99,163.13,162.33,162.75,97181.0,159.5393,159.6763,158.8932,159.3043,97181.0
2024-01-11 09:40:00,162.82,162.84,162.34,162.56,52128.0,159.3729,159.3924,158.903,159.1184,52128.0
2024-01-11 09:50:00,162.56,162.67,162.43,162.55,38507.0,159.1184,159.226,158.9911,159.1086,38507.0
2024-01-11 10:00:00,162.52,162.6,162.32,162.35,64847.0,159.0792,159.1575,158.8835,158.9128,64847.0
2024-01-11 10:10:00,162.35,162.37,161.91,161.93,82986.0,158.9128,158.9324,158.4821,158.5017,82986.0
2024-01-11 10:20:00,161.94,162.29,161.83,162.05,54649.0,158.5115,158.8541,158.4038,158.6192,54649.0
2024-01-11 10:30:00,162.04,162.31,162.02,162.28,72709.0,158.6094,158.8737,158.5898,158.8443,72709.0
2024-01-11 10:40:00,162.27,162.64,162.27,162.56,30250.0,158.8345,159.1967,158.8345,159.1184,30250.0
2024-01-11 10:50:00,162.58,162.58,162.29,162.43,26843.0,159.1379,159.1379,158.8541,158.9911,26843.0
2024-01-11 11:00:00,162.5,162.57,162.34,162.35,22200.0,159.0596,159.1282,158.903,158.9128,22200.0
2024-01-11 11:10:00,162.38,162.58,162.27,162.49,34252.0,158.9422,159.1379,158.8345,159.0499,34252.0
2024-01-11 11:20:00,162.5,162.58,162.4,162.54,25365.0,159.0596,159.1379,158.9618,159.0988,25365.0
2024-01-11 11:30:00,162.54,162.55,162.21,162.26,42847.0,159.0988,159.1086,158.7758,158.8247,42847.0
2024-01-11 11:40:00,162.29,162.39,162.21,162.28,27926.0,158.8541,158.952,158.7758,158.8443,27926.0
2024-01-11 11:50:00,162.27,162.31,162.07,162.19,43023.0,158.8345,158.8737,158.6387,158.7562,43023.0
2024-01-11 12:00:00,162.2,162.33,162.16,162.26,38257.0,158.766,158.8932,158.7268,158.8247,38257.0
2024-01-11 12:10:00,162.28,162.5,162.19,162.45,26534.0,158.8443,159.0596,158.7562,159.0107,26534.0
2024-01-11 12:20:00,162.47,162.52,162.37,162.46,26470.0,159.0303,159.0792,158.9324,159.0205,26470.0
2024-01-11 12:30:00,162.49,162.52,162.38,162.5,18468.0,159.0499,159.0792,158.9422,159.0596,18468.0
2024-01-11 12:40:00,162.5,162.64,162.48,162.49,19261.0,159.0596,159.1967,159.0401,159.0499,19261.0
2024-01-11 12:50:00,162.52,162.64,162.4,162.44,21113.0,159.0792,159.1967,158.9618,159.0009,21113.0
2024-01-11 13:00:00,162.43,162.73,162.42,162.57,40937.0,158.9911,159.2848,158.9813,159.1282,40937.0
2024-01-11 13:10:00,162.57,162.74,162.57,162.7,22007.0,159.1282,159.2946,159.1282,159.2554,22007.0
2024-01-11 13:20:00,162.68,162.69,162.59,162.64,19655.0,159.2358,159.2456,159.1477,159.1967,19655.0
2024-01-11 13:30:00,162.65,162.7,162.56,162.6,16810.0,159.2065,159.2554,159.1184,159.1575,16810.0
2024-01-11 13:40:00,162.59,162.59,162.46,162.55,15425.0,159.1477,159.1477,159.0205,159.1086,15425.0
2024-01-11 13:50:00,162.56,162.65,162.46,162.65,30813.0,159.1184,159.2065,159.0205,159.2065,30813.0
2024-01-11 14:00:00,162.68,162.88,162.62,162.63,20688.0,159.2358,159.4316,159.1771,159.1869,20688.0
2024-01-11 14:10:00,162.61,162.79,162.61,162.68,28587.0,159.1673,159.3435,159.1673,159.2358,28587.0
2024-01-11 14:20:00,162.68,162.78,162.65,162.72,31593.0,159.2358,159.3337,159.2065,159.275,31593.0
2024-01-11 14:30:00,162.72,162.87,162.68,162.86,29731.0,159.275,159.4218,159.2358,159.412,29731.0
2024-01-11 14:40:00,162.85,162.86,162.72,162.8,21796.0,159.4022,159.412,159.275,159.3533,21796.0
2024-01-11 14:50:00,162.82,162.83,162.73,162.79,29615.0,159.3729,159.3827,159.2848,159.3435,29615.0
2024-01-11 15:00:00,162.78,162.87,162.67,162.8,58038.0,159.3337,159.4218,159.226,159.3533,58038.0
2024-01-11 15:10:00,162.8,162.8,162.63,162.66,74260.0,159.3533,159.3533,159.1869,159.2163,74260.0
2024-01-11 15:20:00,162.67,162.72,162.31,162.36,117828.0,159.226,159.275,158.8737,158.9226,117828.0
2024-01-11 15:30:00,162.35,162.57,162.33,162.42,95391.0,158.9128,159.1282,158.8932,158.9813,95391.0
2024-01-11 15:40:00,162.42,162.66,162.38,162.63,79270.0,158.9813,159.2163,158.9422,159.1869,79270.0
2024-01-11 15:50:00,162.63,162.68,162.06,162.16,403327.0,159.1869,159.2358,158.629,158.7268,403327.0
2024-01-12 09:30:00,163.4,163.75,163.0,163.48,83882.0,159.9406,160.2832,159.5491,160.0189,83882.0
2024-01-12 09:40:00,163.47,163.47,162.82,162.83,60398.0,160.0091,160.0091,159.3729,159.3827,60398.0
2024-01-12 09:50:00,162.83,163.06,162.66,162.74,49043.0,159.3827,159.6078,159.2163,159.2946,49043.0
2024-01-12 10:00:00,162.76,163.04,162.49,163.0,55901.0,159.3141,159.5882,159.0499,159.5491,55901.0
2024-01-12 10:10:00,163.01,163.01,162.5,162.78,54809.0,159.5588,159.5588,159.0596,159.3337,54809.0
2024-01-12 10:20:00,162.78,163.05,162.71,163.0,36948.0,159.3337,159.598,159.2652,159.5491,36948.0
2024-01-12 10:30:00,163.0,163.03,162.58,162.62,44405.0,159.5491,159.5784,159.1379,159.1771,44405.0
2024-01-12 10:40:00,162.64,162.7,162.45,162.7,106325.0,159.1967,159.2554,159.0107,159.2554,106325.0
2024-01-12 10:50:00,162.71,162.76,162.55,162.57,45386.0,159.2652,159.3141,159.1086,159.1282,45386.0
2024-01-12 11:00:00,162.56,162.61,162.44,162.54,76185.0,159.1184,159.1673,159.0009,159.0988,76185.0
2024-01-12 11:10:00,162.57,163.03,162.57,163.03,29259.0,159.1282,159.5784,159.1282,159.5784,29259.0
2024-01-12 11:20:00,163.02,163.05,162.84,163.0,37012.0,159.5686,159.598,159.3924,159.5491,37012.0
2024-01-12 11:30:00,163.01,163.11,162.81,162.94,28674.0,159.5588,159.6567,159.3631,159.4903,28674.0
2024-01-12 11:40:00,162.99,163.0,162.8,162.83,20079.0,159.5393,159.5491,159.3533,159.3827,20079.0
2024-01-12 11:50:00,162.86,162.87,162.67,162.7,88807.0,159.412,159.4218,159.226,159.2554,88807.0
2024-01-12 12:00:00,162.69,162.87,162.67,162.77,34214.0,159.2456,159.4218,159.226,159.3239,34214.0
2024-01-12 12:10:00,162.78,162.82,162.68,162.81,43056.0,159.3337,159.3729,159.2358,159.3631,43056.0
2024-01-12 12:20:00,162.79,162.99,162.71,162.83,29539.0,159.3435,159.5393,159.2652,159.3827,29539.0
2024-01-12 12:30:00,162.81,163.01,162.79,163.0,17665.0,159.3631,159.5588,159.3435,159.5491,17665.0
2024-01-12 12:40:00,163.0,163.0,162.83,162.86,26966.0,159.5491,159.5491,159.3827,159.412,26966.0
2024-01-12 12:50:00,162.84,162.9,162.76,162.78,25252.0,159.3924,159.4512,159.3141,159.3337,25252.0
2024-01-12 13:00:00,162.79,162.89,162.73,162.73,29282.0,159.3435,159.4414,159.2848,159.2848,29282.0
2024-01-12 13:10:00,162.75,162.84,162.72,162.75,28944.0,159.3043,159.3924,159.275,159.3043,28944.0
2024-01-12 13:20:00,162.75,162.86,162.69,162.79,26603.0,159.3043,159.412,159.2456,159.3435,26603.0
2024-01-12 13:30:00,162.8,162.85,162.68,162.7,20840.0,159.3533,159.4022,159.2358,159.2554,20840.0
2024-01-12 13:40:00,162.7,162.83,162.68,162.79,20009.0,159.2554,159.3827,159.2358,159.3435,20009.0
2024-01-12 13:50:00,162.81,162.92,162.8,162.86,18643.0,159.3631,159.4707,159.3533,159.412,18643.0
2024-01-12 14:00:00,162.87,162.89,162.8,162.84,25094.0,159.4218,159.4414,159.3533,159.3924,25094.0
2024-01-12 14:10:00,162.84,163.02,162.83,163.0,39806.0,159.3924,159.5686,159.3827,159.5491,39806.0
2024-01-12 14:20:00,163.0,163.01,162.77,162.91,26077.0,159.5491,159.5588,159.3239,159.461,26077.0
2024-01-12 14:30:00,162.92,162.96,162.64,162.78,22109.0,159.4707,159.5099,159.1967,159.3337,22109.0
2024-01-12 14:40:00,162.78,162.83,162.71,162.74,21186.0,159.3337,159.3827,159.2652,159.2946,21186.0
2024-01-12 14:50:00,162.74,162.83,162.72,162.75,26317.0,159.2946,159.3827,159.275,159.3043,26317.0
2024-01-12 15:00:00,162.74,162.76,162.57,162.6,84712.0,159.2946,159.3141,159.1282,159.1575,84712.0
2024-01-12 15:10:00,162.57,162.62,162.35,162.38,70170.0,159.1282,159.1771,158.9128,158.9422,70170.0
2024-01-12 15:20:00,162.37,162.52,162.27,162.43,69647.0,158.9324,159.0792,158.8345,158.9911,69647.0
2024-01-12 15:30:00,162.43,162.69,162.43,162.55,66694.0,158.9911,159.2456,158.9911,159.1086,66694.0
2024-01-12 15:40:00,162.56,162.74,162.51,162.74,75624.0,159.1184,159.2946,159.0694,159.2946,75624.0
2024-01-12 15:50:00,162.74,162.81,162.47,162.51,332660.0,159.2946,159.3631,159.0303,159.0694,332660.0
2024-01-16 09:30:00,161.97,161.97,160.1,161.86,166523.0,158.5409,158.5409,156.7105,158.4332,166523.0
2024-01-16 09:40:00,161.84,162.37,161.68,161.95,105738.0,158.4136,158.9324,158.257,158.5213,105738.0
2024-01-16 09:50:00,161.93,162.09,161.59,162.08,91531.0,158.5017,158.6583,158.1689,158.6485,91531.0
2024-01-16 10:00:00,162.09,162.69,161.97,162.17,75897.0,158.6583,159.2456,158.5409,158.7366,75897.0
2024-01-16 10:10:00,162.2,162.23,161.8,161.91,148610.0,158.766,158.7954,158.3745,158.4821,148610.0
2024-01-16 10:20:00,161.92,162.67,161.9,162.61,106682.0,158.4919,159.226,158.4723,159.1673,106682.0
2024-01-16 10:30:00,162.65,162.83,162.41,162.82,42154.0,159.2065,159.3827,158.9715,159.3729,42154.0
2024-01-16 10:40:00,162.86,163.23,162.83,163.18,61304.0,159.412,159.7742,159.3827,159.7252,61304.0
2024-01-16 10:50:00,163.19,163.19,162.72,162.82,164289.0,159.735,159.735,159.275,159.3729,164289.0
2024-01-16 11:00:00,162.81,162.81,162.09,162.61,53191.0,159.3631,159.3631,158.6583,159.1673,53191.0
2024-01-16 11:10:00,162.63,162.75,162.43,162.68,36971.0,159.1869,159.3043,158.9911,159.2358,36971.0
2024-01-16 11:20:00,162.69,163.2,162.65,162.95,68681.0,159.2456,159.7448,159.2065,159.5001,68681.0
2024-01-16 11:30:00,162.95,163.24,162.83,162.95,49859.0,159.5001,159.784,159.3827,159.5001,49859.0
2024-01-16 11:40:00,162.99,163.16,162.97,163.09,31209.0,159.5393,159.7057,159.5197,159.6371,31209.0
2024-01-16 11:50:00,163.09,163.15,162.94,163.0,63182.0,159.6371,159.6959,159.4903,159.5491,63182.0
2024-01-16 12:00:00,162.99,163.0,162.53,162.59,68703.0,159.5393,159.5491,159.089,159.1477,68703.0
2024-01-16 12:10:00,162.58,162.58,162.36,162.51,52622.0,159.1379,159.1379,158.9226,159.0694,52622.0
2024-01-16 12:20:00,162.52,162.68,162.43,162.45,36833.0,159.0792,159.2358,158.9911,159.0107,36833.0
2024-01-16 12:30:00,162.44,162.6,162.3,162.53,86440.0,159.0009,159.1575,158.8639,159.089,86440.0
2024-01-16 12:40:00,162.5,162.53,162.36,162.39,71028.0,159.0596,159.089,158.9226,158.952,71028.0
2024-01-16 12:50:00,162.38,162.45,162.2,162.21,36939.0,158.9422,159.0107,158.766,158.7758,36939.0
2024-01-16 13:00:00,162.17,162.43,162.15,162.33,30566.0,158.7366,158.9911,158.717,158.8932,30566.0
2024-01-16 13:10:00,162.31,162.37,162.14,162.31,29098.0,158.8737,158.9324,158.7073,158.8737,29098.0
2024-01-16 13:20:00,162.32,162.37,162.17,162.37,34151.0,158.8835,158.9324,158.7366,158.9324,34151.0
2024-01-16 13:30:00,162.38,162.54,162.31,162.35,34793.0,158.9422,159.0988,158.8737,158.9128,34793.0
2024-01-16 13:40:00,162.35,162.36,162.2,162.33,39795.0,158.9128,158.9226,158.766,158.8932,39795.0
2024-01-16 13:50:00,162.35,162.41,162.1,162.12,38107.0,158.9128,158.9715,158.6681,158.6877,38107.0
2024-01-16 14:00:00,162.12,162.13,161.94,161.99,56139.0,158.6877,158.6975,158.5115,158.5604,56139.0
2024-01-16 14:10:00,161.99,162.22,161.91,162.21,50585.0,158.5604,158.7856,158.4821,158.7758,50585.0
2024-01-16 14:20:00,162.25,162.39,162.22,162.33,27346.0,158.8149,158.952,158.7856,158.8932,27346.0
2024-01-16 14:30:00,162.32,162.48,162.27,162.4,31785.0,158.8835,159.0401,158.8345,158.9618,31785.0
2024-01-16 14:40:00,162.4,162.78,162.34,162.78,73091.0,158.9618,159.3337,158.903,159.3337,73091.0
2024-01-16 14:50:00,162.78,162.81,162.6,162.61,48840.0,159.3337,159.3631,159.1575,159.1673,48840.0
2024-01-16 15:00:00,162.63,162.71,162.6,162.69,34356.0,159.1869,159.2652,159.1575,159.2456,34356.0
2024-01-16 15:10:00,162.69,162.92,162.68,162.74,54564.0,159.2456,159.4707,159.2358,159.2946,54564.0
2024-01-16 15:20:00,162.74,162.82,162.68,162.73,49639.0,159.2946,159.3729,159.2358,159.2848,49639.0
2024-01-16 15:30:00,162.72,162.86,162.68,162.69,63286.0,159.275,159.412,159.2358,159.2456,63286.0
2024-01-16 15:40:00,162.69,163.18,162.65,162.93,168444.0,159.2456,159.7252,159.2065,159.4805,168444.0
2024-01-16 15:50:00,162.91,163.11,162.9,163.07,288794.0,159.461,159.6567,159.4512,159.6176,288794.0
2024-01-17 09:30:00,163.11,163.76,162.76,163.55,101894.0,159.6567,160.293,159.3141,160.0874,101894.0
2024-01-17 09:40:00,163.54,163.77,163.39,163.56,77672.0,160.0776,160.3028,159.9308,160.0972,77672.0
2024-01-17 09:50:00,163.55,163.99,163.53,163.96,66835.0,160.0874,160.5181,160.0678,160.4887,66835.0
2024-01-17 10:00:00,163.94,163.98,163.4,163.42,74265.0,160.4692,160.5083,159.9406,159.9602,74265.0
2024-01-17 10:10:00,163.42,163.52,163.1,163.48,88852.0,159.9602,160.058,159.6469,160.0189,88852.0
2024-01-17 10:20:00,163.48,163.92,163.42,163.78,45214.0,160.0189,160.4496,159.9602,160.3125,45214.0
2024-01-17 10:30:00,163.77,163.89,163.6,163.89,51625.0,160.3028,160.4202,160.1364,160.4202,51625.0
2024-01-17 10:40:00,163.87,164.25,163.86,164.24,80133.0,160.4006,160.7726,160.3908,160.7628,80133.0
2024-01-17 10:50:00,164.25,164.4,164.21,164.35,91611.0,160.7726,160.9194,160.7334,160.8705,91611.0
2024-01-17 11:00:00,164.36,164.65,164.33,164.62,65405.0,160.8803,161.1641,160.8509,161.1348,65405.0
2024-01-17 11:10:00,164.62,164.74,164.51,164.56,102172.0,161.1348,161.2522,161.0271,161.076,102172.0
2024-01-17 11:20:00,164.55,164.66,164.25,164.25,49948.0,161.0662,161.1739,160.7726,160.7726,49948.0
2024-01-17 11:30:00,164.22,164.54,164.06,164.42,97120.0,160.7432,161.0565,160.5866,160.939,97120.0
2024-01-17 11:40:00,164.45,164.61,164.34,164.51,46213.0,160.9684,161.125,160.8607,161.0271,46213.0
2024-01-17 11:50:00,164.52,164.55,164.33,164.54,47785.0,161.0369,161.0662,160.8509,161.0565,47785.0
2024-01-17 12:00:00,164.53,164.69,164.48,164.54,87037.0,161.0467,161.2033,160.9977,161.0565,87037.0
2024-01-17 12:10:00,164.55,164.76,164.54,164.55,58160.0,161.0662,161.2718,161.0565,161.0662,58160.0
2024-01-17 12:20:00,164.54,164.56,164.3,164.43,87642.0,161.0565,161.076,160.8215,160.9488,87642.0
2024-01-17 12:30:00,164.43,164.61,164.41,164.6,57636.0,160.9488,161.125,160.9292,161.1152,57636.0
2024-01-17 12:40:00,164.61,164.76,164.45,164.72,72164.0,161.125,161.2718,160.9684,161.2326,72164.0
2024-01-17 12:50:00,164.73,164.83,164.69,164.69,85918.0,161.2424,161.3403,161.2033,161.2033,85918.0
2024-01-17 13:00:00,164.71,164.99,164.7,164.75,81277.0,161.2229,161.4969,161.2131,161.262,81277.0
2024-01-17 13:10:00,164.75,164.75,164.61,164.66,45993.0,161.262,161.262,161.125,161.1739,45993.0
2024-01-17 13:20:00,164.65,164.66,164.47,164.55,40894.0,161.1641,161.1739,160.9879,161.0662,40894.0
2024-01-17 13:30:00,164.54,164.59,164.31,164.33,43309.0,161.0565,161.1054,160.8313,160.8509,43309.0
2024-01-17 13:40:00,164.32,164.42,164.3,164.37,73009.0,160.8411,160.939,160.8215,160.89,73009.0
2024-01-17 13:50:00,164.38,164.45,164.23,164.31,42785.0,160.8998,160.9684,160.753,160.8313,42785.0
2024-01-17 14:00:00,164.31,164.41,164.21,164.32,55043.0,160.8313,160.9292,160.7334,160.8411,55043.0
2024-01-17 14:10:00,164.32,164.58,164.3,164.58,48040.0,160.8411,161.0956,160.8215,161.0956,48040.0
2024-01-17 14:20:00,164.58,164.81,164.54,164.74,118903.0,161.0956,161.3207,161.0565,161.2522,118903.0
2024-01-17 14:30:00,164.74,164.95,164.71,164.92,55601.0,161.2522,161.4578,161.2229,161.4284,55601.0
2024-01-17 14:40:00,164.92,165.04,164.86,165.01,72150.0,161.4284,161.5459,161.3697,161.5165,72150.0
2024-01-17 14:50:00,165.01,165.09,164.96,164.98,58914.0,161.5165,161.5948,161.4676,161.4871,58914.0
2024-01-17 15:00:00,164.99,165.0,164.72,164.75,64363.0,161.4969,161.5067,161.2326,161.262,64363.0
2024-01-17 15:10:00,164.74,164.88,164.63,164.74,86067.0,161.2522,161.3893,161.1445,161.2522,86067.0
2024-01-17 15:20:00,164.72,164.73,164.4,164.46,43278.0,161.2326,161.2424,160.9194,160.9781,43278.0
2024-01-17 15:30:00,164.46,164.57,164.37,164.41,63049.0,160.9781,161.0858,160.89,160.9292,63049.0
2024-01-17 15:40:00,164.4,164.48,164.26,164.26,116207.0,160.9194,160.9977,160.7824,160.7824,116207.0
2024-01-17 15:50:00,164.3,164.5,164.19,164.27,380726.0,160.8215,161.0173,160.7139,160.7922,380726.0
2024-01-18 09:30:00,162.37,163.87,162.27,163.68,90582.0,158.9324,160.4006,158.8345,160.2147,90582.0
2024-01-18 09:40:00,163.67,163.99,163.55,163.97,33133.0,160.2049,160.5181,160.0874,160.4985,33133.0
2024-01-18 09:50:00,163.96,164.02,163.53,163.59,29650.0,160.4887,160.5475,160.0678,160.1266,29650.0
2024-01-18 10:00:00,163.59,163.95,163.56,163.85,47313.0,160.1266,160.4789,160.0972,160.3811,47313.0
2024-01-18 10:10:00,163.85,164.11,163.69,163.96,43154.0,160.3811,160.6356,160.2244,160.4887,43154.0
2024-01-18 10:20:00,163.93,164.15,163.81,164.09,41546.0,160.4594,160.6747,160.3419,160.616,41546.0
2024-01-18 10:30:00,164.08,164.44,164.02,164.36,45083.0,160.6062,160.9586,160.5475,160.8803,45083.0
2024-01-18 10:40:00,164.35,164.51,164.28,164.49,47428.0,160.8705,161.0271,160.802,161.0075,47428.0
2024-01-18 10:50:00,164.5,164.56,164.22,164.3,44548.0,161.0173,161.076,160.7432,160.8215,44548.0
2024-01-18 11:00:00,164.29,164.34,163.97,164.21,27799.0,160.8117,160.8607,160.4985,160.7334,27799.0
2024-01-18 11:10:00,164.17,164.4,164.13,164.34,27687.0,160.6943,160.9194,160.6551,160.8607,27687.0
2024-01-18 11:20:00,164.34,164.55,164.33,164.49,35929.0,160.8607,161.0662,160.8509,161.0075,35929.0
2024-01-18 11:30:00,164.5,164.7,164.46,164.59,26714.0,161.0173,161.2131,160.9781,161.1054,26714.0
2024-01-18 11:40:00,164.6,164.64,164.45,164.52,34819.0,161.1152,161.1543,160.9684,161.0369,34819.0
2024-01-18 11:50:00,164.54,164.85,164.54,164.7,32645.0,161.0565,161.3599,161.0565,161.2131,32645.0
2024-01-18 12:00:00,164.7,164.71,164.54,164.54,39208.0,161.2131,161.2229,161.0565,161.0565,39208.0
2024-01-18 12:10:00,164.54,164.56,164.41,164.54,29568.0,161.0565,161.076,160.9292,161.0565,29568.0
2024-01-18 12:20:00,164.53,164.64,164.4,164.63,31628.0,161.0467,161.1543,160.9194,161.1445,31628.0
2024-01-18 12:30:00,164.65,164.85,164.59,164.83,54929.0,161.1641,161.3599,161.1054,161.3403,54929.0
2024-01-18 12:40:00,164.84,164.89,164.74,164.79,39159.0,161.3501,161.399,161.2522,161.3012,39159.0
2024-01-18 12:50:00,164.78,164.8,164.64,164.67,25294.0,161.2914,161.3109,161.1543,161.1837,25294.0
2024-01-18 13:00:00,164.68,164.85,164.59,164.83,39345.0,161.1935,161.3599,161.1054,161.3403,39345.0
2024-01-18 13:10:00,164.84,164.9,164.67,164.8,32061.0,161.3501,161.4088,161.1837,161.3109,32061.0
2024-01-18 13:20:00,164.81,165.0,164.78,164.95,33905.0,161.3207,161.5067,161.2914,161.4578,33905.0
2024-01-18 13:30:00,164.95,165.03,164.9,164.96,32404.0,161.4578,161.5361,161.4088,161.4676,32404.0
2024-01-18 13:40:00,164.98,165.15,164.96,165.13,26856.0,161.4871,161.6535,161.4676,161.634,26856.0
2024-01-18 13:50:00,165.13,165.21,165.03,165.21,64808.0,161.634,161.7123,161.5361,161.7123,64808.0
2024-01-18 14:00:00,165.21,165.26,164.99,165.06,42078.0,161.7123,161.7612,161.4969,161.5654,42078.0
2024-01-18 14:10:00,165.06,165.26,165.06,165.12,33080.0,161.5654,161.7612,161.5654,161.6242,33080.0
2024-01-18 14:20:00,165.13,165.33,165.03,165.29,48933.0,161.634,161.8297,161.5361,161.7906,48933.0
2024-01-18 14:30:00,165.3,165.38,165.15,165.18,52844.0,161.8004,161.8787,161.6535,161.6829,52844.0
2024-01-18 14:40:00,165.18,165.19,165.02,165.1,46616.0,161.6829,161.6927,161.5263,161.6046,46616.0
2024-01-18 14:50:00,165.1,165.3,165.08,165.26,42043.0,161.6046,161.8004,161.585,161.7612,42043.0
2024-01-18 15:00:00,165.27,165.34,165.01,165.08,45628.0,161.771,161.8395,161.5165,161.585,45628.0
2024-01-18 15:10:00,165.06,165.07,164.95,164.99,43534.0,161.5654,161.5752,161.4578,161.4969,43534.0
2024-01-18 15:20:00,164.95,165.03,164.85,165.03,80059.0,161.4578,161.5361,161.3599,161.5361,80059.0
2024-01-18 15:30:00,165.02,165.04,164.97,165.0,77319.0,161.5263,161.5459,161.4773,161.5067,77319.0
2024-01-18 15:40:00,165.0,165.1,164.87,165.02,101152.0,161.5067,161.6046,161.3795,161.5263,101152.0
2024-01-18 15:50:00,165.02,165.11,164.79,164.92,357886.0,161.5263,161.6144,161.3012,161.4284,357886.0
2024-01-19 09:30:00,164.45,165.31,164.2,164.71,305860.0,160.9684,161.8101,160.7236,161.2229,305860.0
2024-01-19 09:40:00,164.74,165.02,164.6,165.0,39067.0,161.2522,161.5263,161.1152,161.5067,39067.0
2024-01-19 09:50:00,165.01,165.29,164.96,165.21,23996.0,161.5165,161.7906,161.4676,161.7123,23996.0
2024-01-19 10:00:00,165.22,165.29,165.0,165.13,29297.0,161.7221,161.7906,161.5067,161.634,29297.0
2024-01-19 10:10:00,165.1,165.16,164.98,165.13,22477.0,161.6046,161.6633,161.4871,161.634,22477.0
2024-01-19 10:20:00,165.14,165.32,165.08,165.31,24200.0,161.6437,161.8199,161.585,161.8101,24200.0
2024-01-19 10:30:00,165.31,165.45,165.27,165.38,30932.0,161.8101,161.9472,161.771,161.8787,30932.0
2024-01-19 10:40:00,165.39,165.51,165.35,165.4,31074.0,161.8885,162.0059,161.8493,161.8982,31074.0
2024-01-19 10:50:00,165.4,165.66,165.37,165.66,24974.0,161.8982,162.1527,161.8689,162.1527,24974.0
2024-01-19 11:00:00,165.67,165.72,165.57,165.69,27420.0,162.1625,162.2115,162.0646,162.1821,27420.0
2024-01-19 11:10:00,165.73,165.83,165.69,165.7,22474.0,162.2213,162.3191,162.1821,162.1919,22474.0
2024-01-19 11:20:00,165.7,165.76,165.57,165.57,20160.0,162.1919,162.2506,162.0646,162.0646,20160.0
2024-01-19 11:30:00,165.58,165.66,165.51,165.62,18565.0,162.0744,162.1527,162.0059,162.1136,18565.0
2024-01-19 11:40:00,165.61,165.71,165.52,165.59,20637.0,162.1038,162.2017,162.0157,162.0842,20637.0
2024-01-19 11:50:00,165.6,165.84,165.53,165.84,71244.0,162.094,162.3289,162.0255,162.3289,71244.0
2024-01-19 12:00:00,165.85,165.95,165.82,165.85,28839.0,162.3387,162.4366,162.3094,162.3387,28839.0
2024-01-19 12:10:00,165.85,165.86,165.58,165.62,26662.0,162.3387,162.3485,162.0744,162.1136,26662.0
2024-01-19 12:20:00,165.61,165.7,165.54,165.67,15372.0,162.1038,162.1919,162.0353,162.1625,15372.0
2024-01-19 12:30:00,165.67,165.8,165.61,165.63,27696.0,162.1625,162.2898,162.1038,162.1234,27696.0
2024-01-19 12:40:00,165.62,165.62,165.24,165.42,33428.0,162.1136,162.1136,161.7416,161.9178,33428.0
2024-01-19 12:50:00,165.44,165.61,165.37,165.57,20568.0,161.9374,162.1038,161.8689,162.0646,20568.0
2024-01-19 13:00:00,165.56,165.61,165.4,165.49,28115.0,162.0549,162.1038,161.8982,161.9863,28115.0
2024-01-19 13:10:00,165.49,165.67,165.41,165.62,26178.0,161.9863,162.1625,161.908,162.1136,26178.0
2024-01-19 13:20:00,165.62,165.72,165.62,165.68,23742.0,162.1136,162.2115,162.1136,162.1723,23742.0
2024-01-19 13:30:00,165.68,165.73,165.52,165.59,26750.0,162.1723,162.2213,162.0157,162.0842,26750.0
2024-01-19 13:40:00,165.6,165.66,165.46,165.56,29983.0,162.094,162.1527,161.957,162.0549,29983.0
2024-01-19 13:50:00,165.58,165.6,165.45,165.58,24985.0,162.0744,162.094,161.9472,162.0744,24985.0
2024-01-19 14:00:00,165.59,165.61,165.5,165.53,26249.0,162.0842,162.1038,161.9961,162.0255,26249.0
2024-01-19 14:10:00,165.52,165.62,165.47,165.54,42391.0,162.0157,162.1136,161.9668,162.0353,42391.0
2024-01-19 14:20:00,165.55,165.68,165.5,165.61,37465.0,162.0451,162.1723,161.9961,162.1038,37465.0
2024-01-19 14:30:00,165.61,165.74,165.51,165.66,26679.0,162.1038,162.231,162.0059,162.1527,26679.0
2024-01-19 14:40:00,165.65,165.75,165.55,165.72,33531.0,162.1429,162.2408,162.0451,162.2115,33531.0
2024-01-19 14:50:00,165.73,165.75,165.61,165.69,63162.0,162.2213,162.2408,162.1038,162.1821,63162.0
2024-01-19 15:00:00,165.67,165.7,165.5,165.62,43523.0,162.1625,162.1919,161.9961,162.1136,43523.0
2024-01-19 15:10:00,165.63,165.71,165.5,165.5,35731.0,162.1234,162.2017,161.9961,161.9961,35731.0
2024-01-19 15:20:00,165.5,165.51,165.38,165.44,30861.0,161.9961,162.0059,161.8787,161.9374,30861.0
2024-01-19 15:30:00,165.44,165.54,165.35,165.42,44446.0,161.9374,162.0353,161.8493,161.9178,44446.0
2024-01-19 15:40:00,165.42,165.43,165.25,165.41,77206.0,161.9178,161.9276,161.7514,161.908,77206.0
2024-01-19 15:50:00,165.39,165.46,165.1,165.19,437741.0,161.8885,161.957,161.6046,161.6927,437741.0
2024-01-22 09:30:00,165.39,165.75,164.83,165.38,94974.0,161.8885,162.2408,161.3403,161.8787,94974.0
2024-01-22 09:40:00,165.4,165.4,164.71,164.87,65575.0,161.8982,161.8982,161.2229,161.3795,65575.0
2024-01-22 09:50:00,164.83,165.23,164.82,165.13,70427.0,161.3403,161.7318,161.3305,161.634,70427.0
2024-01-22 10:00:00,165.18,165.26,164.95,165.11,61210.0,161.6829,161.7612,161.4578,161.6144,61210.0
2024-01-22 10:10:00,165.12,165.18,164.92,164.94,45374.0,161.6242,161.6829,161.4284,161.448,45374.0
2024-01-22 10:20:00,164.96,165.18,164.88,165.05,81301.0,161.4676,161.6829,161.3893,161.5557,81301.0
2024-01-22 10:30:00,165.09,165.22,165.01,165.06,51231.0,161.5948,161.7221,161.5165,161.5654,51231.0
2024-01-22 10:40:00,165.05,165.14,164.93,164.97,77224.0,161.5557,161.6437,161.4382,161.4773,77224.0
2024-01-22 10:50:00,164.96,165.07,164.83,164.88,31600.0,161.4676,161.5752,161.3403,161.3893,31600.0
2024-01-22 11:00:00,164.87,164.91,164.63,164.84,43717.0,161.3795,161.4186,161.1445,161.3501,43717.0
2024-01-22 11:10:00,164.83,164.93,164.73,164.83,31662.0,161.3403,161.4382,161.2424,161.3403,31662.0
2024-01-22 11:20:00,164.83,164.84,164.72,164.83,26960.0,161.3403,161.3501,161.2326,161.3403,26960.0
2024-01-22 11:30:00,164.83,164.95,164.78,164.89,20739.0,161.3403,161.4578,161.2914,161.399,20739.0
2024-01-22 11:40:00,164.89,164.9,164.58,164.58,33202.0,161.399,161.4088,161.0956,161.0956,33202.0
2024-01-22 11:50:00,164.58,164.79,164.54,164.67,63202.0,161.0956,161.3012,161.0565,161.1837,63202.0
2024-01-22 12:00:00,164.7,164.88,164.66,164.81,35677.0,161.2131,161.3893,161.1739,161.3207,35677.0
2024-01-22 12:10:00,164.81,164.97,164.7,164.97,26909.0,161.3207,161.4773,161.2131,161.4773,26909.0
2024-01-22 12:20:00,164.97,164.99,164.74,164.75,29442.0,161.4773,161.4969,161.2522,161.262,29442.0
2024-01-22 12:30:00,164.76,164.91,164.71,164.79,44254.0,161.2718,161.4186,161.2229,161.3012,44254.0
2024-01-22 12:40:00,164.78,164.8,164.54,164.57,30003.0,161.2914,161.3109,161.0565,161.0858,30003.0
2024-01-22 12:50:00,164.56,164.75,164.56,164.63,26645.0,161.076,161.262,161.076,161.1445,26645.0
2024-01-22 13:00:00,164.63,164.63,164.32,164.38,24014.0,161.1445,161.1445,160.8411,160.8998,24014.0
2024-01-22 13:10:00,164.37,164.52,164.37,164.47,23354.0,160.89,161.0369,160.89,160.9879,23354.0
2024-01-22 13:20:00,164.48,164.73,164.47,164.67,30964.0,160.9977,161.2424,160.9879,161.1837,30964.0
2024-01-22 13:30:00,164.69,164.81,164.65,164.69,28357.0,161.2033,161.3207,161.1641,161.2033,28357.0
2024-01-22 13:40:00,164.69,164.9,164.65,164.86,24864.0,161.2033,161.4088,161.1641,161.3697,24864.0
2024-01-22 13:50:00,164.86,164.9,164.74,164.76,33270.0,161.3697,161.4088,161.2522,161.2718,33270.0
2024-01-22 14:00:00,164.76,164.82,164.73,164.73,28022.0,161.2718,161.3305,161.2424,161.2424,28022.0
2024-01-22 14:10:00,164.72,164.73,164.59,164.59,33051.0,161.2326,161.2424,161.1054,161.1054,33051.0
2024-01-22 14:20:00,164.58,164.88,164.54,164.88,41334.0,161.0956,161.3893,161.0565,161.3893,41334.0
2024-01-22 14:30:00,164.9,164.93,164.77,164.8,43213.0,161.4088,161.4382,161.2816,161.3109,43213.0
2024-01-22 14:40:00,164.8,164.87,164.78,164.79,31726.0,161.3109,161.3795,161.2914,161.3012,31726.0
2024-01-22 14:50:00,164.79,164.87,164.69,164.87,52432.0,161.3012,161.3795,161.2033,161.3795,52432.0
2024-01-22 15:00:00,164.88,164.96,164.77,164.96,49123.0,161.3893,161.4676,161.2816,161.4676,49123.0
2024-01-22 15:10:00,164.97,164.98,164.85,164.92,41672.0,161.4773,161.4871,161.3599,161.4284,41672.0
2024-01-22 15:20:00,164.92,165.01,164.85,164.94,50035.0,161.4284,161.5165,161.3599,161.448,50035.0
2024-01-22 15:30:00,164.94,164.98,164.65,164.76,81214.0,161.448,161.4871,161.1641,161.2718,81214.0
2024-01-22 15:40:00,164.78,164.82,164.62,164.63,104745.0,161.2914,161.3305,161.1348,161.1445,104745.0
2024-01-22 15:50:00,164.62,164.67,164.26,164.37,441189.0,161.1348,161.1837,160.7824,160.89,441189.0
2024-01-23 09:30:00,164.7,165.79,164.41,164.89,118830.0,161.2131,162.28,160.9292,161.399,118830.0
2024-01-23 09:40:00,164.93,165.2,164.16,164.53,222783.0,161.4382,161.7025,160.6845,161.0467,222783.0
2024-01-23 09:50:00,164.58,164.91,164.58,164.78,64739.0,161.0956,161.4186,161.0956,161.2914,64739.0
2024-01-23 10:00:00,164.79,165.28,164.78,164.92,88384.0,161.3012,161.7808,161.2914,161.4284,88384.0
2024-01-23 10:10:00,164.95,165.01,164.6,164.82,118134.0,161.4578,161.5165,161.1152,161.3305,118134.0
2024-01-23 10:20:00,164.83,165.03,164.75,164.9,55352.0,161.3403,161.5361,161.262,161.4088,55352.0
2024-01-23 10:30:00,164.9,164.97,164.55,164.71,51467.0,161.4088,161.4773,161.0662,161.2229,51467.0
2024-01-23 10:40:00,164.73,164.73,164.39,164.6,69793.0,161.2424,161.2424,160.9096,161.1152,69793.0
2024-01-23 10:50:00,164.6,164.74,164.34,164.57,129269.0,161.1152,161.2522,160.8607,161.0858,129269.0
2024-01-23 11:00:00,164.58,164.7,164.44,164.54,86197.0,161.0956,161.2131,160.9586,161.0565,86197.0
2024-01-23 11:10:00,164.54,164.68,164.33,164.51,47920.0,161.0565,161.1935,160.8509,161.0271,47920.0
2024-01-23 11:20:00,164.51,164.66,164.4,164.66,40267.0,161.0271,161.1739,160.9194,161.1739,40267.0
2024-01-23 11:30:00,164.67,164.75,164.49,164.74,42901.0,161.1837,161.262,161.0075,161.2522,42901.0
2024-01-23 11:40:00,164.75,164.92,164.73,164.79,34769.0,161.262,161.4284,161.2424,161.3012,34769.0
2024-01-23 11:50:00,164.78,164.81,164.66,164.79,33087.0,161.2914,161.3207,161.1739,161.3012,33087.0
2024-01-23 12:00:00,164.8,164.94,164.8,164.88,51594.0,161.3109,161.448,161.3109,161.3893,51594.0
2024-01-23 12:10:00,164.88,164.99,164.84,164.94,40132.0,161.3893,161.4969,161.3501,161.448,40132.0
2024-01-23 12:20:00,164.94,165.01,164.81,164.82,39740.0,161.448,161.5165,161.3207,161.3305,39740.0
2024-01-23 12:30:00,164.82,164.92,164.8,164.84,35859.0,161.3305,161.4284,161.3109,161.3501,35859.0
2024-01-23 12:40:00,164.84,164.96,164.78,164.93,31068.0,161.3501,161.4676,161.2914,161.4382,31068.0
2024-01-23 12:50:00,164.93,164.94,164.83,164.91,36961.0,161.4382,161.448,161.3403,161.4186,36961.0
2024-01-23 13:00:00,164.91,164.92,164.77,164.8,36880.0,161.4186,161.4284,161.2816,161.3109,36880.0
2024-01-23 13:10:00,164.8,164.84,164.68,164.8,30349.0,161.3109,161.3501,161.1935,161.3109,30349.0
2024-01-23 13:20:00,164.77,164.78,164.44,164.57,46909.0,161.2816,161.2914,160.9586,161.0858,46909.0
2024-01-23 13:30:00,164.57,164.61,164.49,164.56,30637.0,161.0858,161.125,161.0075,161.076,30637.0
2024-01-23 13:40:00,164.55,164.75,164.46,164.71,53012.0,161.0662,161.262,160.9781,161.2229,53012.0
2024-01-23 13:50:00,164.71,164.82,164.61,164.62,35633.0,161.2229,161.3305,161.125,161.1348,35633.0
2024-01-23 14:00:00,164.61,164.62,164.49,164.56,37103.0,161.125,161.1348,161.0075,161.076,37103.0
2024-01-23 14:10:00,164.56,164.57,164.48,164.55,46277.0,161.076,161.0858,160.9977,161.0662,46277.0
2024-01-23 14:20:00,164.56,164.57,164.46,164.56,57867.0,161.076,161.0858,160.9781,161.076,57867.0
2024-01-23 14:30:00,164.57,164.64,164.47,164.52,56645.0,161.0858,161.1543,160.9879,161.0369,56645.0
2024-01-23 14:40:00,164.53,164.54,164.33,164.4,97223.0,161.0467,161.0565,160.8509,160.9194,97223.0
2024-01-23 14:50:00,164.4,164.43,164.21,164.35,44254.0,160.9194,160.9488,160.7334,160.8705,44254.0
2024-01-23 15:00:00,164.36,164.37,164.18,164.21,45742.0,160.8803,160.89,160.7041,160.7334,45742.0
2024-01-23 15:10:00,164.22,164.28,163.98,163.98,73723.0,160.7432,160.802,160.5083,160.5083,73723.0
2024-01-23 15:20:00,163.99,164.01,163.74,163.77,79085.0,160.5181,160.5377,160.2734,160.3028,79085.0
2024-01-23 15:30:00,163.76,163.85,163.67,163.8,84744.0,160.293,160.3811,160.2049,160.3321,84744.0
2024-01-23 15:40:00,163.81,163.82,163.5,163.57,247450.0,160.3419,160.3517,160.0385,160.107,247450.0
2024-01-23 15:50:00,163.56,163.9,163.45,163.75,510395.0,160.0972,160.43,159.9895,160.2832,510395.0
2024-01-24 09:30:00,163.58,164.65,162.44,164.4,129213.0,160.1168,161.1641,159.0009,160.9194,129213.0
2024-01-24 09:40:00,164.38,164.39,163.76,163.87,76812.0,160.8998,160.9096,160.293,160.4006,76812.0
2024-01-24 09:50:00,163.8,164.02,163.77,163.93,36659.0,160.3321,160.5475,160.3028,160.4594,36659.0
2024-01-24 10:00:00,163.97,164.01,163.29,163.32,52722.0,160.4985,160.5377,159.8329,159.8623,52722.0
2024-01-24 10:10:00,163.3,163.42,163.14,163.26,59095.0,159.8427,159.9602,159.6861,159.8035,59095.0
2024-01-24 10:20:00,163.26,163.3,162.95,162.98,48788.0,159.8035,159.8427,159.5001,159.5295,48788.0
2024-01-24 10:30:00,162.97,163.01,162.37,162.71,52415.0,159.5197,159.5588,158.9324,159.2652,52415.0
2024-01-24 10:40:00,162.69,162.73,162.47,162.73,78262.0,159.2456,159.2848,159.0303,159.2848,78262.0
2024-01-24 10:50:00,162.74,163.01,162.65,162.7,50244.0,159.2946,159.5588,159.2065,159.2554,50244.0
2024-01-24 11:00:00,162.69,163.01,162.66,162.8,67050.0,159.2456,159.5588,159.2163,159.3533,67050.0
2024-01-24 11:10:00,162.81,163.01,162.74,162.92,68017.0,159.3631,159.5588,159.2946,159.4707,68017.0
2024-01-24 11:20:00,162.89,163.08,162.75,162.77,57955.0,159.4414,159.6274,159.3043,159.3239,57955.0
2024-01-24 11:30:00,162.75,162.88,162.66,162.74,51055.0,159.3043,159.4316,159.2163,159.2946,51055.0
2024-01-24 11:40:00,162.71,162.88,162.62,162.77,60347.0,159.2652,159.4316,159.1771,159.3239,60347.0
2024-01-24 11:50:00,162.77,162.78,162.41,162.5,96249.0,159.3239,159.3337,158.9715,159.0596,96249.0
2024-01-24 12:00:00,162.5,162.51,162.36,162.37,56984.0,159.0596,159.0694,158.9226,158.9324,56984.0
2024-01-24 12:10:00,162.36,162.52,162.33,162.45,44156.0,158.9226,159.0792,158.8932,159.0107,44156.0
2024-01-24 12:20:00,162.45,162.54,162.33,162.5,57116.0,159.0107,159.0988,158.8932,159.0596,57116.0
2024-01-24 12:30:00,162.51,162.77,162.48,162.73,53259.0,159.0694,159.3239,159.0401,159.2848,53259.0
2024-01-24 12:40:00,162.73,162.74,162.6,162.71,37875.0,159.2848,159.2946,159.1575,159.2652,37875.0
2024-01-24 12:50:00,162.72,162.88,162.71,162.72,70774.0,159.275,159.4316,159.2652,159.275,70774.0
2024-01-24 13:00:00,162.74,162.74,162.42,162.65,46969.0,159.2946,159.2946,158.9813,159.2065,46969.0
2024-01-24 13:10:00,162.65,162.75,162.56,162.58,64221.0,159.2065,159.3043,159.1184,159.1379,64221.0
2024-01-24 13:20:00,162.59,162.83,162.53,162.83,89333.0,159.1477,159.3827,159.089,159.3827,89333.0
2024-01-24 13:30:00,162.84,162.87,162.4,162.4,44261.0,159.3924,159.4218,158.9618,158.9618,44261.0
2024-01-24 13:40:00,162.4,162.5,162.33,162.41,42915.0,158.9618,159.0596,158.8932,158.9715,42915.0
2024-01-24 13:50:00,162.41,162.51,162.39,162.4,30875.0,158.9715,159.0694,158.952,158.9618,30875.0
2024-01-24 14:00:00,162.41,162.42,162.29,162.37,44480.0,158.9715,158.9813,158.8541,158.9324,44480.0
2024-01-24 14:10:00,162.36,162.54,162.31,162.32,46037.0,158.9226,159.0988,158.8737,158.8835,46037.0
2024-01-24 14:20:00,162.32,162.33,161.99,162.02,63757.0,158.8835,158.8932,158.5604,158.5898,63757.0
2024-01-24 14:30:00,162.02,162.04,161.9,162.03,74688.0,158.5898,158.6094,158.4723,158.5996,74688.0
2024-01-24 14:40:00,162.02,162.29,162.01,162.29,55884.0,158.5898,158.8541,158.58,158.8541,55884.0
2024-01-24 14:50:00,162.28,162.44,162.26,162.37,51067.0,158.8443,159.0009,158.8247,158.9324,51067.0
2024-01-24 15:00:00,162.36,162.54,162.34,162.42,68208.0,158.9226,159.0988,158.903,158.9813,68208.0
2024-01-24 15:10:00,162.42,162.42,162.12,162.24,98110.0,158.9813,158.9813,158.6877,158.8051,98110.0
2024-01-24 15:20:00,162.24,162.33,162.17,162.25,69147.0,158.8051,158.8932,158.7366,158.8149,69147.0
2024-01-24 15:30:00,162.25,162.53,162.2,162.5,101591.0,158.8149,159.089,158.766,159.0596,101591.0
2024-01-24 15:40:00,162.51,162.52,162.07,162.15,177679.0,159.0694,159.0792,158.6387,158.717,177679.0
2024-01-24 15:50:00,162.13,162.22,161.87,161.97,539109.0,158.6975,158.7856,158.443,158.5409,539109.0
2024-01-25 09:30:00,162.67,163.44,162.23,162.96,183465.0,159.226,159.9797,158.7954,159.5099,183465.0
2024-01-25 09:40:00,162.98,163.08,162.52,162.74,83119.0,159.5295,159.6274,159.0792,159.2946,83119.0
2024-01-25 09:50:00,162.74,163.0,162.62,162.89,90971.0,159.2946,159.5491,159.1771,159.4414,90971.0
2024-01-25 10:00:00,162.9,162.95,162.59,162.68,93039.0,159.4512,159.5001,159.1477,159.2358,93039.0
2024-01-25 10:10:00,162.71,162.74,162.44,162.53,74589.0,159.2652,159.2946,159.0009,159.089,74589.0
2024-01-25 10:20:00,162.55,162.64,162.31,162.4,63495.0,159.1086,159.1967,158.8737,158.9618,63495.0
2024-01-25 10:30:00,162.42,162.45,162.18,162.42,77123.0,158.9813,159.0107,158.7464,158.9813,77123.0
2024-01-25 10:40:00,162.43,162.53,162.28,162.33,56178.0,158.9911,159.089,158.8443,158.8932,56178.0
2024-01-25 10:50:00,162.33,162.44,162.15,162.24,65883.0,158.8932,159.0009,158.717,158.8051,65883.0
2024-01-25 11:00:00,162.24,162.31,161.98,162.2,67079.0,158.8051,158.8737,158.5506,158.766,67079.0
2024-01-25 11:10:00,162.22,162.44,162.04,162.44,84041.0,158.7856,159.0009,158.6094,159.0009,84041.0
2024-01-25 11:20:00,162.43,162.43,162.26,162.4,57935.0,158.9911,158.9911,158.8247,158.9618,57935.0
2024-01-25 11:30:00,162.4,162.59,162.25,162.49,81835.0,158.9618,159.1477,158.8149,159.0499,81835.0
2024-01-25 11:40:00,162.47,162.64,162.31,162.64,103002.0,159.0303,159.1967,158.8737,159.1967,103002.0
2024-01-25 11:50:00,162.65,162.69,162.28,162.31,100764.0,159.2065,159.2456,158.8443,158.8737,100764.0
2024-01-25 12:00:00,162.33,162.42,162.0,162.19,91025.0,158.8932,158.9813,158.5702,158.7562,91025.0
2024-01-25 12:10:00,162.2,162.43,162.03,162.33,85692.0,158.766,158.9911,158.5996,158.8932,85692.0
2024-01-25 12:20:00,162.33,162.6,162.33,162.51,88320.0,158.8932,159.1575,158.8932,159.0694,88320.0
2024-01-25 12:30:00,162.54,162.57,162.26,162.45,70480.0,159.0988,159.1282,158.8247,159.0107,70480.0
2024-01-25 12:40:00,162.44,162.54,162.23,162.24,44379.0,159.0009,159.0988,158.7954,158.8051,44379.0
2024-01-25 12:50:00,162.23,162.39,162.15,162.31,52946.0,158.7954,158.952,158.717,158.8737,52946.0
2024-01-25 13:00:00,162.32,162.6,162.3,162.57,95887.0,158.8835,159.1575,158.8639,159.1282,95887.0
2024-01-25 13:10:00,162.54,162.56,162.39,162.45,57109.0,159.0988,159.1184,158.952,159.0107,57109.0
2024-01-25 13:20:00,162.45,162.56,162.36,162.49,57029.0,159.0107,159.1184,158.9226,159.0499,57029.0
2024-01-25 13:30:00,162.49,162.51,162.33,162.43,57168.0,159.0499,159.0694,158.8932,158.9911,57168.0
2024-01-25 13:40:00,162.44,162.47,162.34,162.41,45871.0,159.0009,159.0303,158.903,158.9715,45871.0
2024-01-25 13:50:00,162.41,162.47,162.33,162.42,51455.0,158.9715,159.0303,158.8932,158.9813,51455.0
2024-01-25 14:00:00,162.42,162.78,162.33,162.35,96284.0,158.9813,159.3337,158.8932,158.9128,96284.0
2024-01-25 14:10:00,162.35,162.43,162.31,162.34,59567.0,158.9128,158.9911,158.8737,158.903,59567.0
2024-01-25 14:20:00,162.35,162.39,162.21,162.34,85369.0,158.9128,158.952,158.7758,158.903,85369.0
2024-01-25 14:30:00,162.37,162.45,162.3,162.36,55090.0,158.9324,159.0107,158.8639,158.9226,55090.0
2024-01-25 14:40:00,162.35,162.37,162.2,162.26,48669.0,158.9128,158.9324,158.766,158.8247,48669.0
2024-01-25 14:50:00,162.27,162.41,162.25,162.35,84733.0,158.8345,158.9715,158.8149,158.9128,84733.0
2024-01-25 15:00:00,162.34,162.43,162.25,162.31,81755.0,158.903,158.9911,158.8149,158.8737,81755.0
2024-01-25 15:10:00,162.32,162.38,162.25,162.29,107894.0,158.8835,158.9422,158.8149,158.8541,107894.0
2024-01-25 15:20:00,162.29,162.45,162.23,162.41,104552.0,158.8541,159.0107,158.7954,158.9715,104552.0
2024-01-25 15:30:00,162.42,162.63,162.38,162.43,144389.0,158.9813,159.1869,158.9422,158.9911,144389.0
2024-01-25 15:40:00,162.43,162.46,162.25,162.42,293283.0,158.9911,159.0205,158.8149,158.9813,293283.0
2024-01-25 15:50:00,162.43,162.7,162.23,162.5,750031.0,158.9911,159.2554,158.7954,159.0596,750031.0
2024-01-26 09:30:00,159.98,163.07,159.59,162.85,481009.0,156.593,159.6176,156.2112,159.4022,481009.0
2024-01-26 09:40:00,162.84,164.69,162.82,164.49,399375.0,159.3924,161.2033,159.3729,161.0075,399375.0
2024-01-26 09:50:00,164.5,165.57,163.98,165.41,333088.0,161.0173,162.0646,160.5083,161.908,333088.0
2024-01-26 10:00:00,165.44,165.69,164.27,164.91,224318.0,161.9374,162.1821,160.7922,161.4186,224318.0
2024-01-26 10:10:00,164.95,165.3,164.76,164.94,161289.0,161.4578,161.8004,161.2718,161.448,161289.0
2024-01-26 10:20:00,164.94,165.25,164.34,165.0,149189.0,161.448,161.7514,160.8607,161.5067,149189.0
2024-01-26 10:30:00,164.97,165.58,164.89,165.26,113748.0,161.4773,162.0744,161.399,161.7612,113748.0
2024-01-26 10:40:00,165.22,165.52,164.7,164.78,84379.0,161.7221,162.0157,161.2131,161.2914,84379.0
2024-01-26 10:50:00,164.79,164.88,163.83,164.62,109518.0,161.3012,161.3893,160.3615,161.1348,109518.0
2024-01-26 11:00:00,164.62,164.89,164.24,164.49,85990.0,161.1348,161.399,160.7628,161.0075,85990.0
2024-01-26 11:10:00,164.47,164.51,163.93,163.99,67536.0,160.9879,161.0271,160.4594,160.5181,67536.0
2024-01-26 11:20:00,164.01,164.39,163.92,164.25,85838.0,160.5377,160.9096,160.4496,160.7726,85838.0
2024-01-26 11:30:00,164.25,164.26,163.71,163.85,121332.0,160.7726,160.7824,160.244,160.3811,121332.0
2024-01-26 11:40:00,163.86,164.44,163.85,164.14,72325.0,160.3908,160.9586,160.3811,160.6649,72325.0
2024-01-26 11:50:00,164.16,164.19,163.99,164.09,79217.0,160.6845,160.7139,160.5181,160.616,79217.0
2024-01-26 12:00:00,164.09,164.15,163.91,163.92,67256.0,160.616,160.6747,160.4398,160.4496,67256.0
2024-01-26 12:10:00,163.9,163.93,163.77,163.87,54570.0,160.43,160.4594,160.3028,160.4006,54570.0
2024-01-26 12:20:00,163.88,163.91,163.62,163.69,58834.0,160.4104,160.4398,160.1559,160.2244,58834.0
2024-01-26 12:30:00,163.69,163.71,163.21,163.33,45612.0,160.2244,160.244,159.7546,159.8721,45612.0
2024-01-26 12:40:00,163.33,163.33,162.86,162.88,48751.0,159.8721,159.8721,159.412,159.4316,48751.0
2024-01-26 12:50:00,162.89,163.07,162.83,163.07,51800.0,159.4414,159.6176,159.3827,159.6176,51800.0
2024-01-26 13:00:00,163.07,163.3,163.04,163.16,39811.0,159.6176,159.8427,159.5882,159.7057,39811.0
2024-01-26 13:10:00,163.15,163.39,163.1,163.22,47079.0,159.6959,159.9308,159.6469,159.7644,47079.0
2024-01-26 13:20:00,163.21,163.29,163.12,163.17,39906.0,159.7546,159.8329,159.6665,159.7155,39906.0
2024-01-26 13:30:00,163.19,163.27,163.11,163.2,38133.0,159.735,159.8133,159.6567,159.7448,38133.0
2024-01-26 13:40:00,163.19,163.19,162.84,162.88,46068.0,159.735,159.735,159.3924,159.4316,46068.0
2024-01-26 13:50:00,162.89,162.93,162.66,162.66,39472.0,159.4414,159.4805,159.2163,159.2163,39472.0
2024-01-26 14:00:00,162.63,162.79,162.5,162.62,58084.0,159.1869,159.3435,159.0596,159.1771,58084.0
2024-01-26 14:10:00,162.6,162.69,162.56,162.65,42436.0,159.1575,159.2456,159.1184,159.2065,42436.0
2024-01-26 14:20:00,162.66,162.71,162.52,162.57,47688.0,159.2163,159.2652,159.0792,159.1282,47688.0
2024-01-26 14:30:00,162.56,162.58,162.3,162.38,51632.0,159.1184,159.1379,158.8639,158.9422,51632.0
2024-01-26 14:40:00,162.37,162.37,162.04,162.19,75925.0,158.9324,158.9324,158.6094,158.7562,75925.0
2024-01-26 14:50:00,162.21,162.27,161.8,161.92,77337.0,158.7758,158.8345,158.3745,158.4919,77337.0
2024-01-26 15:00:00,161.93,162.09,161.86,162.04,69844.0,158.5017,158.6583,158.4332,158.6094,69844.0
2024-01-26 15:10:00,162.05,162.05,161.9,161.99,88282.0,158.6192,158.6192,158.4723,158.5604,88282.0
2024-01-26 15:20:00,162.0,162.06,161.89,161.96,105652.0,158.5702,158.629,158.4626,158.5311,105652.0
2024-01-26 15:30:00,161.96,162.12,161.93,162.05,118429.0,158.5311,158.6877,158.5017,158.6192,118429.0
2024-01-26 15:40:00,162.04,162.23,161.99,162.18,186231.0,158.6094,158.7954,158.5604,158.7464,186231.0
2024-01-26 15:50:00,162.17,162.42,161.9,162.12,636204.0,158.7366,158.9813,158.4723,158.6877,636204.0
2024-01-29 09:30:00,161.44,161.77,159.91,160.09,159597.0,158.0221,158.3451,156.5245,156.7007,159597.0
2024-01-29 09:40:00,160.08,160.33,159.59,159.85,117128.0,156.6909,156.9356,156.2112,156.4657,117128.0
2024-01-29 09:50:00,159.86,159.93,159.49,159.89,127427.0,156.4755,156.5441,156.1134,156.5049,127427.0
2024-01-29 10:00:00,159.89,160.09,159.64,159.84,127157.0,156.5049,156.7007,156.2602,156.456,127157.0
2024-01-29 10:10:00,159.85,160.22,159.85,160.11,56744.0,156.4657,156.8279,156.4657,156.7202,56744.0
2024-01-29 10:20:00,160.11,160.4,160.06,160.4,46376.0,156.7202,157.0041,156.6713,157.0041,46376.0
2024-01-29 10:30:00,160.4,160.93,160.38,160.87,63129.0,157.0041,157.5229,156.9845,157.4641,63129.0
2024-01-29 10:40:00,160.83,160.87,160.47,160.58,76580.0,157.425,157.4641,157.0726,157.1803,76580.0
2024-01-29 10:50:00,160.58,160.69,160.2,160.38,216002.0,157.1803,157.288,156.8083,156.9845,216002.0
2024-01-29 11:00:00,160.39,160.62,160.35,160.57,43558.0,156.9943,157.2194,156.9552,157.1705,43558.0
2024-01-29 11:10:00,160.6,160.99,160.57,160.99,34190.0,157.1999,157.5816,157.1705,157.5816,34190.0
2024-01-29 11:20:00,160.97,161.26,160.97,161.26,64094.0,157.562,157.8459,157.562,157.8459,64094.0
2024-01-29 11:30:00,161.26,161.47,161.24,161.46,40199.0,157.8459,158.0514,157.8263,158.0417,40199.0
2024-01-29 11:40:00,161.46,161.91,161.46,161.91,74089.0,158.0417,158.4821,158.0417,158.4821,74089.0
2024-01-29 11:50:00,161.9,162.17,161.9,162.06,75181.0,158.4723,158.7366,158.4723,158.629,75181.0
2024-01-29 12:00:00,162.06,162.11,161.9,162.07,75541.0,158.629,158.6779,158.4723,158.6387,75541.0
2024-01-29 12:10:00,162.07,162.27,161.94,162.27,53448.0,158.6387,158.8345,158.5115,158.8345,53448.0
2024-01-29 12:20:00,162.27,162.69,162.14,162.56,69070.0,158.8345,159.2456,158.7073,159.1184,69070.0
2024-01-29 12:30:00,162.57,162.68,162.54,162.58,51317.0,159.1282,159.2358,159.0988,159.1379,51317.0
2024-01-29 12:40:00,162.59,162.74,162.54,162.61,65847.0,159.1477,159.2946,159.0988,159.1673,65847.0
2024-01-29 12:50:00,162.6,162.67,162.45,162.5,113718.0,159.1575,159.226,159.0107,159.0596,113718.0
2024-01-29 13:00:00,162.5,162.58,162.36,162.54,84054.0,159.0596,159.1379,158.9226,159.0988,84054.0
2024-01-29 13:10:00,162.54,162.78,162.46,162.73,82805.0,159.0988,159.3337,159.0205,159.2848,82805.0
2024-01-29 13:20:00,162.73,162.78,162.65,162.68,56741.0,159.2848,159.3337,159.2065,159.2358,56741.0
2024-01-29 13:30:00,162.7,163.08,162.7,162.88,92894.0,159.2554,159.6274,159.2554,159.4316,92894.0
2024-01-29 13:40:00,162.89,163.01,162.8,162.8,54974.0,159.4414,159.5588,159.3533,159.3533,54974.0
2024-01-29 13:50:00,162.8,162.85,162.67,162.83,63892.0,159.3533,159.4022,159.226,159.3827,63892.0
2024-01-29 14:00:00,162.83,162.91,162.69,162.81,58168.0,159.3827,159.461,159.2456,159.3631,58168.0
2024-01-29 14:10:00,162.82,163.09,162.82,163.03,89899.0,159.3729,159.6371,159.3729,159.5784,89899.0
2024-01-29 14:20:00,163.03,163.08,162.85,162.93,33362.0,159.5784,159.6274,159.4022,159.4805,33362.0
2024-01-29 14:30:00,162.93,163.02,162.85,163.0,52666.0,159.4805,159.5686,159.4022,159.5491,52666.0
2024-01-29 14:40:00,163.0,163.15,162.93,163.15,93895.0,159.5491,159.6959,159.4805,159.6959,93895.0
2024-01-29 14:50:00,163.15,163.16,163.02,163.09,81175.0,159.6959,159.7057,159.5686,159.6371,81175.0
2024-01-29 15:00:00,163.09,163.41,163.08,163.35,178120.0,159.6371,159.9504,159.6274,159.8916,178120.0
2024-01-29 15:10:00,163.35,163.42,163.3,163.33,68123.0,159.8916,159.9602,159.8427,159.8721,68123.0
2024-01-29 15:20:00,163.33,163.56,163.18,163.24,117168.0,159.8721,160.0972,159.7252,159.784,117168.0
2024-01-29 15:30:00,163.25,163.48,163.2,163.27,156776.0,159.7938,160.0189,159.7448,159.8133,156776.0
2024-01-29 15:40:00,163.27,163.32,162.95,162.99,246114.0,159.8133,159.8623,159.5001,159.5393,246114.0
2024-01-29 15:50:00,162.99,163.15,162.93,163.08,466499.0,159.5393,159.6959,159.4805,159.6274,466499.0
2024-01-30 09:30:00,162.73,163.78,162.31,163.23,147547.0,159.2848,160.3125,158.8737,159.7742,147547.0
2024-01-30 09:40:00,163.23,163.51,163.05,163.13,83966.0,159.7742,160.0483,159.598,159.6763,83966.0
2024-01-30 09:50:00,163.13,163.31,162.89,162.93,86123.0,159.6763,159.8525,159.4414,159.4805,86123.0
2024-01-30 10:00:00,162.9,162.93,161.94,162.07,223635.0,159.4512,159.4805,158.5115,158.6387,223635.0
2024-01-30 10:10:00,162.07,162.23,161.77,161.83,86605.0,158.6387,158.7954,158.3451,158.4038,86605.0
2024-01-30 10:20:00,161.83,162.26,161.72,162.25,85590.0,158.4038,158.8247,158.2962,158.8149,85590.0
2024-01-30 10:30:00,162.22,162.31,162.02,162.15,53629.0,158.7856,158.8737,158.5898,158.717,53629.0
2024-01-30 10:40:00,162.16,162.2,161.91,161.98,59517.0,158.7268,158.766,158.4821,158.5506,59517.0
2024-01-30 10:50:00,161.98,162.09,161.93,162.0,83887.0,158.5506,158.6583,158.5017,158.5702,83887.0
2024-01-30 11:00:00,162.0,162.18,161.85,162.13,61933.0,158.5702,158.7464,158.4234,158.6975,61933.0
2024-01-30 11:10:00,162.13,162.29,162.09,162.18,39759.0,158.6975,158.8541,158.6583,158.7464,39759.0
2024-01-30 11:20:00,162.17,162.28,162.08,162.14,53715.0,158.7366,158.8443,158.6485,158.7073,53715.0
2024-01-30 11:30:00,162.17,162.22,161.9,161.95,56245.0,158.7366,158.7856,158.4723,158.5213,56245.0
2024-01-30 11:40:00,161.97,162.01,161.83,161.97,75102.0,158.5409,158.58,158.4038,158.5409,75102.0
2024-01-30 11:50:00,161.96,162.09,161.8,161.96,73695.0,158.5311,158.6583,158.3745,158.5311,73695.0
2024-01-30 12:00:00,161.96,162.0,161.83,161.94,57649.0,158.5311,158.5702,158.4038,158.5115,57649.0
2024-01-30 12:10:00,161.95,162.08,161.83,162.05,46068.0,158.5213,158.6485,158.4038,158.6192,46068.0
2024-01-30 12:20:00,162.07,162.25,162.06,162.19,57485.0,158.6387,158.8149,158.629,158.7562,57485.0
2024-01-30 12:30:00,162.17,162.29,162.03,162.03,55791.0,158.7366,158.8541,158.5996,158.5996,55791.0
2024-01-30 12:40:00,162.02,162.14,161.97,161.97,81641.0,158.5898,158.7073,158.5409,158.5409,81641.0
2024-01-30 12:50:00,161.97,162.0,161.82,161.84,38329.0,158.5409,158.5702,158.394,158.4136,38329.0
2024-01-30 13:00:00,161.84,162.0,161.82,161.91,52290.0,158.4136,158.5702,158.394,158.4821,52290.0
2024-01-30 13:10:00,161.89,161.96,161.83,161.9,50103.0,158.4626,158.5311,158.4038,158.4723,50103.0
2024-01-30 13:20:00,161.89,161.96,161.71,161.72,43449.0,158.4626,158.5311,158.2864,158.2962,43449.0
2024-01-30 13:30:00,161.73,161.97,161.7,161.85,104920.0,158.3059,158.5409,158.2766,158.4234,104920.0
2024-01-30 13:40:00,161.86,161.95,161.77,161.8,60192.0,158.4332,158.5213,158.3451,158.3745,60192.0
2024-01-30 13:50:00,161.8,161.84,161.67,161.69,67720.0,158.3745,158.4136,158.2472,158.2668,67720.0
2024-01-30 14:00:00,161.69,161.92,161.67,161.85,45863.0,158.2668,158.4919,158.2472,158.4234,45863.0
2024-01-30 14:10:00,161.85,161.95,161.81,161.92,38961.0,158.4234,158.5213,158.3842,158.4919,38961.0
2024-01-30 14:20:00,161.92,162.25,161.89,162.22,44309.0,158.4919,158.8149,158.4626,158.7856,44309.0
2024-01-30 14:30:00,162.23,162.31,162.1,162.13,43799.0,158.7954,158.8737,158.6681,158.6975,43799.0
2024-01-30 14:40:00,162.15,162.21,162.05,162.15,54965.0,158.717,158.7758,158.6192,158.717,54965.0
2024-01-30 14:50:00,162.14,162.17,162.06,162.11,39763.0,158.7073,158.7366,158.629,158.6779,39763.0
2024-01-30 15:00:00,162.12,162.13,161.83,161.92,72232.0,158.6877,158.6975,158.4038,158.4919,72232.0
2024-01-30 15:10:00,161.92,161.94,161.64,161.81,86919.0,158.4919,158.5115,158.2178,158.3842,86919.0
2024-01-30 15:20:00,161.81,161.86,161.71,161.73,91426.0,158.3842,158.4332,158.2864,158.3059,91426.0
2024-01-30 15:30:00,161.74,161.96,161.71,161.88,126784.0,158.3157,158.5311,158.2864,158.4528,126784.0
2024-01-30 15:40:00,161.87,161.99,161.85,161.97,206483.0,158.443,158.5604,158.4234,158.5409,206483.0
2024-01-30 15:50:00,161.95,161.95,161.57,161.69,724661.0,158.5213,158.5213,158.1493,158.2668,724661.0
2024-01-31 09:30:00,162.33,162.86,160.73,161.45,78815.0,158.8932,159.412,157.3271,158.0319,78815.0
2024-01-31 09:40:00,161.41,161.63,161.3,161.53,63732.0,157.9927,158.2081,157.885,158.1102,63732.0
2024-01-31 09:50:00,161.53,161.63,161.4,161.6,61069.0,158.1102,158.2081,157.9829,158.1787,61069.0
2024-01-31 10:00:00,161.62,161.7,161.47,161.56,67493.0,158.1983,158.2766,158.0514,158.1395,67493.0
2024-01-31 10:10:00,161.55,161.82,161.49,161.82,72181.0,158.1298,158.394,158.071,158.394,72181.0
2024-01-31 10:20:00,161.84,162.04,161.83,161.88,49350.0,158.4136,158.6094,158.4038,158.4528,49350.0
2024-01-31 10:30:00,161.92,162.01,161.79,161.87,60412.0,158.4919,158.58,158.3647,158.443,60412.0
2024-01-31 10:40:00,161.86,161.98,161.58,161.58,42459.0,158.4332,158.5506,158.1591,158.1591,42459.0
2024-01-31 10:50:00,161.59,161.65,161.39,161.49,37098.0,158.1689,158.2276,157.9731,158.071,37098.0
2024-01-31 11:00:00,161.51,161.55,161.27,161.34,35013.0,158.0906,158.1298,157.8557,157.9242,35013.0
2024-01-31 11:10:00,161.34,161.4,161.18,161.27,56557.0,157.9242,157.9829,157.7676,157.8557,56557.0
2024-01-31 11:20:00,161.26,161.37,161.17,161.32,30333.0,157.8459,157.9536,157.7578,157.9046,30333.0
2024-01-31 11:30:00,161.33,161.48,161.33,161.4,39582.0,157.9144,158.0612,157.9144,157.9829,39582.0
2024-01-31 11:40:00,161.39,161.39,161.1,161.3,33738.0,157.9731,157.9731,157.6893,157.885,33738.0
2024-01-31 11:50:00,161.3,161.39,161.24,161.32,36821.0,157.885,157.9731,157.8263,157.9046,36821.0
2024-01-31 12:00:00,161.33,161.39,161.23,161.33,46048.0,157.9144,157.9731,157.8165,157.9144,46048.0
2024-01-31 12:10:00,161.34,161.46,161.29,161.41,37086.0,157.9242,158.0417,157.8753,157.9927,37086.0
2024-01-31 12:20:00,161.4,161.46,161.3,161.4,91771.0,157.9829,158.0417,157.885,157.9829,91771.0
2024-01-31 12:30:00,161.4,161.64,161.26,161.64,33912.0,157.9829,158.2178,157.8459,158.2178,33912.0
2024-01-31 12:40:00,161.64,161.64,161.46,161.54,57316.0,158.2178,158.2178,158.0417,158.12,57316.0
2024-01-31 12:50:00,161.55,161.71,161.54,161.68,36711.0,158.1298,158.2864,158.12,158.257,36711.0
2024-01-31 13:00:00,161.67,161.7,161.59,161.66,34358.0,158.2472,158.2766,158.1689,158.2374,34358.0
2024-01-31 13:10:00,161.66,161.77,161.63,161.77,40799.0,158.2374,158.3451,158.2081,158.3451,40799.0
2024-01-31 13:20:00,161.8,161.8,161.54,161.63,34877.0,158.3745,158.3745,158.12,158.2081,34877.0
2024-01-31 13:30:00,161.64,161.71,161.52,161.66,26741.0,158.2178,158.2864,158.1004,158.2374,26741.0
2024-01-31 13:40:00,161.66,161.66,161.53,161.6,25205.0,158.2374,158.2374,158.1102,158.1787,25205.0
2024-01-31 13:50:00,161.61,161.66,161.54,161.61,41622.0,158.1885,158.2374,158.12,158.1885,41622.0
2024-01-31 14:00:00,161.61,161.7,161.06,161.36,50996.0,158.1885,158.2766,157.6501,157.9438,50996.0
2024-01-31 14:10:00,161.38,161.43,161.22,161.28,27644.0,157.9634,158.0123,157.8067,157.8655,27644.0
2024-01-31 14:20:00,161.29,161.38,161.18,161.26,39050.0,157.8753,157.9634,157.7676,157.8459,39050.0
2024-01-31 14:30:00,161.29,161.47,161.05,161.44,72616.0,157.8753,158.0514,157.6403,158.0221,72616.0
2024-01-31 14:40:00,161.4,161.45,161.25,161.29,57959.0,157.9829,158.0319,157.8361,157.8753,57959.0
2024-01-31 14:50:00,161.29,161.3,161.01,161.12,56527.0,157.8753,157.885,157.6012,157.7089,56527.0
2024-01-31 15:00:00,161.12,161.13,160.45,160.82,106798.0,157.7089,157.7186,157.053,157.4152,106798.0
2024-01-31 15:10:00,160.86,160.97,160.7,160.84,70858.0,157.4544,157.562,157.2977,157.4348,70858.0
2024-01-31 15:20:00,160.84,161.23,160.84,161.18,77455.0,157.4348,157.8165,157.4348,157.7676,77455.0
2024-01-31 15:30:00,161.16,161.34,161.1,161.32,92680.0,157.748,157.9242,157.6893,157.9046,92680.0
2024-01-31 15:40:00,161.32,161.45,161.26,161.39,173434.0,157.9046,158.0319,157.8459,157.9731,173434.0
2024-01-31 15:50:00,161.38,161.57,161.21,161.22,484442.0,157.9634,158.1493,157.797,157.8067,484442.0
2024-02-01 09:30:00,161.23,161.6,160.78,161.15,110416.0,157.8165,158.1787,157.3761,157.7382,110416.0
2024-02-01 09:40:00,161.18,161.2,160.63,160.72,57289.0,157.7676,157.7872,157.2292,157.3173,57289.0
2024-02-01 09:50:00,160.68,160.72,160.34,160.43,65513.0,157.2782,157.3173,156.9454,157.0335,65513.0
2024-02-01 10:00:00,160.39,160.68,160.24,160.65,62955.0,156.9943,157.2782,156.8475,157.2488,62955.0
2024-02-01 10:10:00,160.65,161.1,160.62,161.06,46801.0,157.2488,157.6893,157.2194,157.6501,46801.0
2024-02-01 10:20:00,161.06,161.23,160.87,161.13,43161.0,157.6501,157.8165,157.4641,157.7186,43161.0
2024-02-01 10:30:00,161.13,161.39,161.08,161.31,49173.0,157.7186,157.9731,157.6697,157.8948,49173.0
2024-02-01 10:40:00,161.29,161.53,161.29,161.4,49876.0,157.8753,158.1102,157.8753,157.9829,49876.0
2024-02-01 10:50:00,161.37,161.39,161.16,161.35,74819.0,157.9536,157.9731,157.748,157.934,74819.0
2024-02-01 11:00:00,161.32,161.43,161.16,161.35,83092.0,157.9046,158.0123,157.748,157.934,83092.0
2024-02-01 11:10:00,161.37,161.48,161.34,161.47,45810.0,157.9536,158.0612,157.9242,158.0514,45810.0
2024-02-01 11:20:00,161.48,162.08,161.46,162.07,39703.0,158.0612,158.6485,158.0417,158.6387,39703.0
2024-02-01 11:30:00,162.09,162.46,162.03,162.32,61461.0,158.6583,159.0205,158.5996,158.8835,61461.0
2024-02-01 11:40:00,162.33,162.61,162.29,162.61,70487.0,158.8932,159.1673,158.8541,159.1673,70487.0
2024-02-01 11:50:00,162.58,162.64,162.47,162.55,56006.0,159.1379,159.1967,159.0303,159.1086,56006.0
2024-02-01 12:00:00,162.54,162.6,162.4,162.54,42153.0,159.0988,159.1575,158.9618,159.0988,42153.0
2024-02-01 12:10:00,162.54,162.6,162.38,162.43,36606.0,159.0988,159.1575,158.9422,158.9911,36606.0
2024-02-01 12:20:00,162.42,162.8,162.38,162.71,78843.0,158.9813,159.3533,158.9422,159.2652,78843.0
2024-02-01 12:30:00,162.7,162.82,162.68,162.77,48026.0,159.2554,159.3729,159.2358,159.3239,48026.0
2024-02-01 12:40:00,162.77,162.91,162.74,162.86,78405.0,159.3239,159.461,159.2946,159.412,78405.0
2024-02-01 12:50:00,162.87,163.0,162.56,162.63,40901.0,159.4218,159.5491,159.1184,159.1869,40901.0
2024-02-01 13:00:00,162.62,162.68,162.33,162.41,24468.0,159.1771,159.2358,158.8932,158.9715,24468.0
2024-02-01 13:10:00,162.4,162.64,162.39,162.63,66247.0,158.9618,159.1967,158.952,159.1869,66247.0
2024-02-01 13:20:00,162.64,162.71,162.57,162.6,43242.0,159.1967,159.2652,159.1282,159.1575,43242.0
2024-02-01 13:30:00,162.6,162.66,162.4,162.5,56961.0,159.1575,159.2163,158.9618,159.0596,56961.0
2024-02-01 13:40:00,162.5,162.66,162.44,162.63,50339.0,159.0596,159.2163,159.0009,159.1869,50339.0
2024-02-01 13:50:00,162.65,162.77,162.57,162.63,55800.0,159.2065,159.3239,159.1282,159.1869,55800.0
2024-02-01 14:00:00,162.64,162.64,162.46,162.54,47789.0,159.1967,159.1967,159.0205,159.0988,47789.0
2024-02-01 14:10:00,162.53,162.55,162.35,162.44,34422.0,159.089,159.1086,158.9128,159.0009,34422.0
2024-02-01 14:20:00,162.45,162.51,162.4,162.43,46664.0,159.0107,159.0694,158.9618,158.9911,46664.0
2024-02-01 14:30:00,162.42,162.47,162.37,162.42,42157.0,158.9813,159.0303,158.9324,158.9813,42157.0
2024-02-01 14:40:00,162.42,162.46,162.21,162.25,59066.0,158.9813,159.0205,158.7758,158.8149,59066.0
2024-02-01 14:50:00,162.26,162.29,162.17,162.22,51763.0,158.8247,158.8541,158.7366,158.7856,51763.0
2024-02-01 15:00:00,162.22,162.3,162.08,162.16,94824.0,158.7856,158.8639,158.6485,158.7268,94824.0
2024-02-01 15:10:00,162.16,162.34,162.13,162.29,136730.0,158.7268,158.903,158.6975,158.8541,136730.0
2024-02-01 15:20:00,162.29,162.46,162.23,162.43,147977.0,158.8541,159.0205,158.7954,158.9911,147977.0
2024-02-01 15:30:00,162.44,162.45,162.24,162.26,131323.0,159.0009,159.0107,158.8051,158.8247,131323.0
2024-02-01 15:40:00,162.26,162.38,162.18,162.26,164053.0,158.8247,158.9422,158.7464,158.8247,164053.0
2024-02-01 15:50:00,162.28,162.57,162.07,162.48,550970.0,158.8443,159.1282,158.6387,159.0401,550970.0
2024-02-02 09:30:00,162.74,163.23,162.13,162.78,86997.0,159.2946,159.7742,158.6975,159.3337,86997.0
2024-02-02 09:40:00,162.78,162.79,162.18,162.24,85920.0,159.3337,159.3435,158.7464,158.8051,85920.0
2024-02-02 09:50:00,162.25,162.31,161.58,161.69,99199.0,158.8149,158.8737,158.1591,158.2668,99199.0
2024-02-02 10:00:00,161.65,161.76,161.28,161.52,53085.0,158.2276,158.3353,157.8655,158.1004,53085.0
2024-02-02 10:10:00,161.51,161.71,161.4,161.44,38807.0,158.0906,158.2864,157.9829,158.0221,38807.0
2024-02-02 10:20:00,161.45,161.96,161.39,161.72,48699.0,158.0319,158.5311,157.9731,158.2962,48699.0
2024-02-02 10:30:00,161.73,161.95,161.56,161.89,70005.0,158.3059,158.5213,158.1395,158.4626,70005.0
2024-02-02 10:40:00,161.93,162.32,161.91,161.93,37331.0,158.5017,158.8835,158.4821,158.5017,37331.0
2024-02-02 10:50:00,161.91,162.05,161.75,161.99,36245.0,158.4821,158.6192,158.3255,158.5604,36245.0
2024-02-02 11:00:00,162.02,162.12,161.9,161.97,44781.0,158.5898,158.6877,158.4723,158.5409,44781.0
2024-02-02 11:10:00,161.97,162.2,161.96,162.1,33194.0,158.5409,158.766,158.5311,158.6681,33194.0
2024-02-02 11:20:00,162.09,162.42,161.97,162.41,36654.0,158.6583,158.9813,158.5409,158.9715,36654.0
2024-02-02 11:30:00,162.45,162.47,162.34,162.44,29975.0,159.0107,159.0303,158.903,159.0009,29975.0
2024-02-02 11:40:00,162.44,162.69,162.41,162.67,54242.0,159.0009,159.2456,158.9715,159.226,54242.0
2024-02-02 11:50:00,162.68,162.76,162.33,162.51,35139.0,159.2358,159.3141,158.8932,159.0694,35139.0
2024-02-02 12:00:00,162.54,162.57,162.37,162.45,38793.0,159.0988,159.1282,158.9324,159.0107,38793.0
2024-02-02 12:10:00,162.45,162.54,162.36,162.42,26523.0,159.0107,159.0988,158.9226,158.9813,26523.0
2024-02-02 12:20:00,162.42,162.48,162.27,162.34,26261.0,158.9813,159.0401,158.8345,158.903,26261.0
2024-02-02 12:30:00,162.33,162.35,162.05,162.16,23470.0,158.8932,158.9128,158.6192,158.7268,23470.0
2024-02-02 12:40:00,162.17,162.17,161.72,161.92,30112.0,158.7366,158.7366,158.2962,158.4919,30112.0
2024-02-02 12:50:00,161.92,162.0,161.78,162.0,39688.0,158.4919,158.5702,158.3549,158.5702,39688.0
2024-02-02 13:00:00,162.03,162.29,162.03,162.16,18004.0,158.5996,158.8541,158.5996,158.7268,18004.0
2024-02-02 13:10:00,162.17,162.31,162.13,162.29,21114.0,158.7366,158.8737,158.6975,158.8541,21114.0
2024-02-02 13:20:00,162.27,162.29,161.92,162.0,27490.0,158.8345,158.8541,158.4919,158.5702,27490.0
2024-02-02 13:30:00,162.02,162.08,161.87,162.02,26906.0,158.5898,158.6485,158.443,158.5898,26906.0
2024-02-02 13:40:00,162.05,162.12,161.92,162.03,29243.0,158.6192,158.6877,158.4919,158.5996,29243.0
2024-02-02 13:50:00,162.02,162.15,161.87,161.89,61347.0,158.5898,158.717,158.443,158.4626,61347.0
2024-02-02 14:00:00,161.89,162.03,161.82,162.01,43586.0,158.4626,158.5996,158.394,158.58,43586.0
2024-02-02 14:10:00,162.02,162.05,161.75,161.75,68843.0,158.5898,158.6192,158.3255,158.3255,68843.0
2024-02-02 14:20:00,161.73,161.81,161.63,161.71,45215.0,158.3059,158.3842,158.2081,158.2864,45215.0
2024-02-02 14:30:00,161.72,161.75,161.54,161.61,43745.0,158.2962,158.3255,158.12,158.1885,43745.0
2024-02-02 14:40:00,161.62,162.09,161.59,161.92,49787.0,158.1983,158.6583,158.1689,158.4919,49787.0
2024-02-02 14:50:00,161.92,161.99,161.76,161.94,37135.0,158.4919,158.5604,158.3353,158.5115,37135.0
2024-02-02 15:00:00,161.94,162.03,161.83,161.93,52931.0,158.5115,158.5996,158.4038,158.5017,52931.0
2024-02-02 15:10:00,161.93,162.1,161.91,162.08,49015.0,158.5017,158.6681,158.4821,158.6485,49015.0
2024-02-02 15:20:00,162.08,162.1,161.87,162.06,67136.0,158.6485,158.6681,158.443,158.629,67136.0
2024-02-02 15:30:00,162.06,162.1,161.84,161.88,73771.0,158.629,158.6681,158.4136,158.4528,73771.0
2024-02-02 15:40:00,161.86,162.03,161.83,161.91,132549.0,158.4332,158.5996,158.4038,158.4821,132549.0
2024-02-02 15:50:00,161.9,162.14,161.7,161.79,369683.0,158.4723,158.7073,158.2766,158.3647,369683.0
2024-02-05 09:30:00,160.15,160.88,159.91,160.8,146418.0,156.7594,157.4739,156.5245,157.3956,146418.0
2024-02-05 09:40:00,160.78,161.16,160.7,161.02,76020.0,157.3761,157.748,157.2977,157.611,76020.0
2024-02-05 09:50:00,161.0,161.26,160.79,160.88,49225.0,157.5914,157.8459,157.3858,157.4739,49225.0
2024-02-05 10:00:00,160.86,161.18,160.78,161.11,85220.0,157.4544,157.7676,157.3761,157.6991,85220.0
2024-02-05 10:10:00,161.07,161.46,161.02,161.36,66936.0,157.6599,158.0417,157.611,157.9438,66936.0
2024-02-05 10:20:00,161.34,161.46,161.22,161.31,73835.0,157.9242,158.0417,157.8067,157.8948,73835.0
2024-02-05 10:30:00,161.31,161.36,161.14,161.36,42557.0,157.8948,157.9438,157.7284,157.9438,42557.0
2024-02-05 10:40:00,161.38,161.39,160.81,161.06,88619.0,157.9634,157.9731,157.4054,157.6501,88619.0
2024-02-05 10:50:00,161.06,161.36,161.01,161.34,85589.0,157.6501,157.9438,157.6012,157.9242,85589.0
2024-02-05 11:00:00,161.35,161.97,161.33,161.88,80415.0,157.934,158.5409,157.9144,158.4528,80415.0
2024-02-05 11:10:00,161.89,161.98,161.69,161.94,48958.0,158.4626,158.5506,158.2668,158.5115,48958.0
2024-02-05 11:20:00,161.99,162.1,161.87,162.09,49396.0,158.5604,158.6681,158.443,158.6583,49396.0
2024-02-05 11:30:00,162.11,162.2,161.98,162.06,81135.0,158.6779,158.766,158.5506,158.629,81135.0
2024-02-05 11:40:00,162.05,162.05,161.73,161.81,34025.0,158.6192,158.6192,158.3059,158.3842,34025.0
2024-02-05 11:50:00,161.79,161.88,161.69,161.79,39576.0,158.3647,158.4528,158.2668,158.3647,39576.0
2024-02-05 12:00:00,161.8,161.86,161.67,161.82,58267.0,158.3745,158.4332,158.2472,158.394,58267.0
2024-02-05 12:10:00,161.84,162.05,161.81,161.95,29741.0,158.4136,158.6192,158.3842,158.5213,29741.0
2024-02-05 12:20:00,161.95,161.96,161.73,161.78,22602.0,158.5213,158.5311,158.3059,158.3549,22602.0
2024-02-05 12:30:00,161.78,161.79,161.57,161.71,51554.0,158.3549,158.3647,158.1493,158.2864,51554.0
2024-02-05 12:40:00,161.73,161.74,161.51,161.65,37963.0,158.3059,158.3157,158.0906,158.2276,37963.0
2024-02-05 12:50:00,161.65,161.72,161.58,161.65,24029.0,158.2276,158.2962,158.1591,158.2276,24029.0
2024-02-05 13:00:00,161.65,161.65,161.54,161.55,22549.0,158.2276,158.2276,158.12,158.1298,22549.0
2024-02-05 13:10:00,161.56,161.68,161.56,161.6,22445.0,158.1395,158.257,158.1395,158.1787,22445.0
2024-02-05 13:20:00,161.59,161.66,161.42,161.46,30468.0,158.1689,158.2374,158.0025,158.0417,30468.0
2024-02-05 13:30:00,161.45,161.58,161.45,161.52,23290.0,158.0319,158.1591,158.0319,158.1004,23290.0
2024-02-05 13:40:00,161.53,161.67,161.53,161.65,25257.0,158.1102,158.2472,158.1102,158.2276,25257.0
2024-02-05 13:50:00,161.65,161.66,161.52,161.66,32904.0,158.2276,158.2374,158.1004,158.2374,32904.0
2024-02-05 14:00:00,161.66,161.72,161.56,161.68,28851.0,158.2374,158.2962,158.1395,158.257,28851.0
2024-02-05 14:10:00,161.67,161.83,161.61,161.75,42037.0,158.2472,158.4038,158.1885,158.3255,42037.0
2024-02-05 14:20:00,161.74,161.77,161.6,161.64,28883.0,158.3157,158.3451,158.1787,158.2178,28883.0
2024-02-05 14:30:00,161.64,161.72,161.62,161.64,27953.0,158.2178,158.2962,158.1983,158.2178,27953.0
2024-02-05 14:40:00,161.64,161.76,161.63,161.74,31498.0,158.2178,158.3353,158.2081,158.3157,31498.0
2024-02-05 14:50:00,161.72,161.72,161.56,161.65,25244.0,158.2962,158.2962,158.1395,158.2276,25244.0
2024-02-05 15:00:00,161.66,161.66,161.48,161.56,36288.0,158.2374,158.2374,158.0612,158.1395,36288.0
2024-02-05 15:10:00,161.56,161.89,161.53,161.82,37028.0,158.1395,158.4626,158.1102,158.394,37028.0
2024-02-05 15:20:00,161.82,162.1,161.81,162.05,46350.0,158.394,158.6681,158.3842,158.6192,46350.0
2024-02-05 15:30:00,162.05,162.18,162.01,162.11,101227.0,158.6192,158.7464,158.58,158.6779,101227.0
2024-02-05 15:40:00,162.11,162.13,161.89,161.97,108681.0,158.6779,158.6975,158.4626,158.5409,108681.0
2024-02-05 15:50:00,161.98,162.11,161.91,161.99,251292.0,158.5506,158.6779,158.4821,158.5604,251292.0
2024-02-06 09:30:00,161.77,162.36,161.54,161.81,76311.0,158.3451,158.9226,158.12,158.3842,76311.0
2024-02-06 09:40:00,161.89,161.92,161.57,161.66,41798.0,158.4626,158.4919,158.1493,158.2374,41798.0
2024-02-06 09:50:00,161.68,161.79,161.49,161.54,53871.0,158.257,158.3647,158.071,158.12,53871.0
2024-02-06 10:00:00,161.55,161.65,161.29,161.41,111960.0,158.1298,158.2276,157.8753,157.9927,111960.0
2024-02-06 10:10:00,161.43,161.58,161.2,161.2,40185.0,158.0123,158.1591,157.7872,157.7872,40185.0
2024-02-06 10:20:00,161.19,161.35,161.19,161.24,38553.0,157.7774,157.934,157.7774,157.8263,38553.0
2024-02-06 10:30:00,161.23,161.29,161.11,161.11,31048.0,157.8165,157.8753,157.6991,157.6991,31048.0
2024-02-06 10:40:00,161.11,161.27,161.03,161.21,54782.0,157.6991,157.8557,157.6208,157.797,54782.0
2024-02-06 10:50:00,161.22,161.33,161.12,161.17,36913.0,157.8067,157.9144,157.7089,157.7578,36913.0
2024-02-06 11:00:00,161.17,161.48,161.17,161.34,42499.0,157.7578,158.0612,157.7578,157.9242,42499.0
2024-02-06 11:10:00,161.36,161.41,161.04,161.11,62286.0,157.9438,157.9927,157.6306,157.6991,62286.0
2024-02-06 11:20:00,161.12,161.39,161.07,161.38,56796.0,157.7089,157.9731,157.6599,157.9634,56796.0
2024-02-06 11:30:00,161.39,161.46,161.24,161.31,58330.0,157.9731,158.0417,157.8263,157.8948,58330.0
2024-02-06 11:40:00,161.33,161.33,161.18,161.27,35735.0,157.9144,157.9144,157.7676,157.8557,35735.0
2024-02-06 11:50:00,161.27,161.3,161.02,161.04,33867.0,157.8557,157.885,157.611,157.6306,33867.0
2024-02-06 12:00:00,161.05,161.21,160.99,160.99,43676.0,157.6403,157.797,157.5816,157.5816,43676.0
2024-02-06 12:10:00,161.0,161.06,160.82,161.05,54823.0,157.5914,157.6501,157.4152,157.6403,54823.0
2024-02-06 12:20:00,161.05,161.06,160.9,161.04,23299.0,157.6403,157.6501,157.4935,157.6306,23299.0
2024-02-06 12:30:00,161.03,161.19,160.98,161.09,17578.0,157.6208,157.7774,157.5718,157.6795,17578.0
2024-02-06 12:40:00,161.1,161.25,161.05,161.15,23250.0,157.6893,157.8361,157.6403,157.7382,23250.0
2024-02-06 12:50:00,161.15,161.22,161.09,161.2,26212.0,157.7382,157.8067,157.6795,157.7872,26212.0
2024-02-06 13:00:00,161.19,161.26,161.13,161.22,21007.0,157.7774,157.8459,157.7186,157.8067,21007.0
2024-02-06 13:10:00,161.22,161.22,161.11,161.11,15739.0,157.8067,157.8067,157.6991,157.6991,15739.0
2024-02-06 13:20:00,161.11,161.13,161.02,161.13,21441.0,157.6991,157.7186,157.611,157.7186,21441.0
2024-02-06 13:30:00,161.13,161.18,160.99,161.06,26061.0,157.7186,157.7676,157.5816,157.6501,26061.0
2024-02-06 13:40:00,161.05,161.11,160.93,161.1,22549.0,157.6403,157.6991,157.5229,157.6893,22549.0
2024-02-06 13:50:00,161.11,161.12,160.94,160.96,34604.0,157.6991,157.7089,157.5327,157.5522,34604.0
2024-02-06 14:00:00,160.96,160.97,160.81,160.83,52981.0,157.5522,157.562,157.4054,157.425,52981.0
2024-02-06 14:10:00,160.83,160.85,160.62,160.79,28488.0,157.425,157.4446,157.2194,157.3858,28488.0
2024-02-06 14:20:00,160.79,160.84,160.7,160.8,36807.0,157.3858,157.4348,157.2977,157.3956,36807.0
2024-02-06 14:30:00,160.78,160.78,160.62,160.68,31032.0,157.3761,157.3761,157.2194,157.2782,31032.0
2024-02-06 14:40:00,160.67,160.8,160.61,160.79,44952.0,157.2684,157.3956,157.2097,157.3858,44952.0
2024-02-06 14:50:00,160.8,160.8,160.68,160.73,36808.0,157.3956,157.3956,157.2782,157.3271,36808.0
2024-02-06 15:00:00,160.74,160.76,160.59,160.66,48300.0,157.3369,157.3565,157.1901,157.2586,48300.0
2024-02-06 15:10:00,160.66,160.72,160.59,160.65,61026.0,157.2586,157.3173,157.1901,157.2488,61026.0
2024-02-06 15:20:00,160.65,160.87,160.59,160.86,75506.0,157.2488,157.4641,157.1901,157.4544,75506.0
2024-02-06 15:30:00,160.86,161.03,160.86,160.99,98330.0,157.4544,157.6208,157.4544,157.5816,98330.0
2024-02-06 15:40:00,160.98,161.13,160.93,160.99,120934.0,157.5718,157.7186,157.5229,157.5816,120934.0
2024-02-06 15:50:00,161.0,161.04,160.75,161.03,287193.0,157.5914,157.6306,157.3467,157.6208,287193.0
2024-02-07 09:30:00,161.75,162.0,161.01,161.37,74066.0,158.3255,158.5702,157.6012,157.9536,74066.0
2024-02-07 09:40:00,161.26,161.31,160.8,160.99,41673.0,157.8459,157.8948,157.3956,157.5816,41673.0
2024-02-07 09:50:00,161.01,161.35,160.92,161.27,40112.0,157.6012,157.934,157.5131,157.8557,40112.0
2024-02-07 10:00:00,161.22,161.36,161.06,161.36,49532.0,157.8067,157.9438,157.6501,157.9438,49532.0
2024-02-07 10:10:00,161.34,161.77,161.27,161.76,49757.0,157.9242,158.3451,157.8557,158.3353,49757.0
2024-02-07 10:20:00,161.77,162.02,161.7,161.94,54576.0,158.3451,158.5898,158.2766,158.5115,54576.0
2024-02-07 10:30:00,161.94,162.03,161.69,161.75,55523.0,158.5115,158.5996,158.2668,158.3255,55523.0
2024-02-07 10:40:00,161.77,162.17,161.77,161.87,60873.0,158.3451,158.7366,158.3451,158.443,60873.0
2024-02-07 10:50:00,161.87,162.11,161.82,162.1,50714.0,158.443,158.6779,158.394,158.6681,50714.0
2024-02-07 11:00:00,162.11,162.18,161.95,162.17,79629.0,158.6779,158.7464,158.5213,158.7366,79629.0
2024-02-07 11:10:00,162.15,162.19,161.89,161.89,40427.0,158.717,158.7562,158.4626,158.4626,40427.0
2024-02-07 11:20:00,161.9,162.06,161.85,161.92,37795.0,158.4723,158.629,158.4234,158.4919,37795.0
2024-02-07 11:30:00,161.96,162.03,161.89,162.02,33850.0,158.5311,158.5996,158.4626,158.5898,33850.0
2024-02-07 11:40:00,162.02,162.02,161.77,161.92,30555.0,158.5898,158.5898,158.3451,158.4919,30555.0
2024-02-07 11:50:00,161.93,162.03,161.8,161.94,40603.0,158.5017,158.5996,158.3745,158.5115,40603.0
2024-02-07 12:00:00,161.92,162.2,161.89,162.17,33957.0,158.4919,158.766,158.4626,158.7366,33957.0
2024-02-07 12:10:00,162.17,162.3,162.1,162.12,59272.0,158.7366,158.8639,158.6681,158.6877,59272.0
2024-02-07 12:20:00,162.11,162.22,161.99,162.11,25940.0,158.6779,158.7856,158.5604,158.6779,25940.0
2024-02-07 12:30:00,162.1,162.13,162.01,162.02,24567.0,158.6681,158.6975,158.58,158.5898,24567.0
2024-02-07 12:40:00,162.02,162.09,161.86,161.87,35974.0,158.5898,158.6583,158.4332,158.443,35974.0
2024-02-07 12:50:00,161.88,161.89,161.75,161.82,33559.0,158.4528,158.4626,158.3255,158.394,33559.0
2024-02-07 13:00:00,161.82,161.92,161.66,161.71,33096.0,158.394,158.4919,158.2374,158.2864,33096.0
2024-02-07 13:10:00,161.72,161.92,161.72,161.9,21534.0,158.2962,158.4919,158.2962,158.4723,21534.0
2024-02-07 13:20:00,161.9,161.91,161.79,161.85,23432.0,158.4723,158.4821,158.3647,158.4234,23432.0
2024-02-07 13:30:00,161.87,161.94,161.79,161.81,23987.0,158.443,158.5115,158.3647,158.3842,23987.0
2024-02-07 13:40:00,161.82,161.87,161.78,161.84,27819.0,158.394,158.443,158.3549,158.4136,27819.0
2024-02-07 13:50:00,161.84,161.94,161.7,161.71,27884.0,158.4136,158.5115,158.2766,158.2864,27884.0
2024-02-07 14:00:00,161.7,161.9,161.68,161.87,34454.0,158.2766,158.4723,158.257,158.443,34454.0
2024-02-07 14:10:00,161.87,161.9,161.69,161.72,29336.0,158.443,158.4723,158.2668,158.2962,29336.0
2024-02-07 14:20:00,161.73,161.79,161.62,161.74,36632.0,158.3059,158.3647,158.1983,158.3157,36632.0
2024-02-07 14:30:00,161.75,161.79,161.65,161.75,39793.0,158.3255,158.3647,158.2276,158.3255,39793.0
2024-02-07 14:40:00,161.74,161.9,161.73,161.77,39173.0,158.3157,158.4723,158.3059,158.3451,39173.0
2024-02-07 14:50:00,161.78,161.9,161.75,161.75,29751.0,158.3549,158.4723,158.3255,158.3255,29751.0
2024-02-07 15:00:00,161.74,161.83,161.72,161.78,47184.0,158.3157,158.4038,158.2962,158.3549,47184.0
2024-02-07 15:10:00,161.78,161.81,161.64,161.72,54402.0,158.3549,158.3842,158.2178,158.2962,54402.0
2024-02-07 15:20:00,161.71,161.73,161.54,161.69,59933.0,158.2864,158.3059,158.12,158.2668,59933.0
2024-02-07 15:30:00,161.69,161.87,161.68,161.7,78398.0,158.2668,158.443,158.257,158.2766,78398.0
2024-02-07 15:40:00,161.7,161.82,161.66,161.8,139450.0,158.2766,158.394,158.2374,158.3745,139450.0
2024-02-07 15:50:00,161.79,161.84,161.48,161.78,236870.0,158.3647,158.4136,158.0612,158.3549,236870.0
2024-02-08 09:30:00,161.56,162.0,160.85,161.0,116462.0,158.1395,158.5702,157.4446,157.5914,116462.0
2024-02-08 09:40:00,161.0,161.19,160.88,160.97,42614.0,157.5914,157.7774,157.4739,157.562,42614.0
2024-02-08 09:50:00,161.0,161.13,160.65,160.8,46439.0,157.5914,157.7186,157.2488,157.3956,46439.0
2024-02-08 10:00:00,160.88,161.0,160.47,160.67,65833.0,157.4739,157.5914,157.0726,157.2684,65833.0
2024-02-08 10:10:00,160.66,160.69,160.09,160.27,65280.0,157.2586,157.288,156.7007,156.8769,65280.0
2024-02-08 10:20:00,160.21,160.22,159.66,159.67,75725.0,156.8181,156.8279,156.2798,156.2896,75725.0
2024-02-08 10:30:00,159.68,159.68,159.22,159.36,113412.0,156.2993,156.2993,155.8491,155.9861,113412.0
2024-02-08 10:40:00,159.36,159.68,159.24,159.66,74440.0,155.9861,156.2993,155.8687,156.2798,74440.0
2024-02-08 10:50:00,159.69,159.94,159.57,159.83,77986.0,156.3091,156.5538,156.1917,156.4462,77986.0
2024-02-08 11:00:00,159.84,159.96,159.54,159.75,67899.0,156.456,156.5734,156.1623,156.3679,67899.0
2024-02-08 11:10:00,159.75,159.88,159.59,159.83,45411.0,156.3679,156.4951,156.2112,156.4462,45411.0
2024-02-08 11:20:00,159.87,160.04,159.81,159.87,42244.0,156.4853,156.6517,156.4266,156.4853,42244.0
2024-02-08 11:30:00,159.87,160.15,159.75,160.0,67079.0,156.4853,156.7594,156.3679,156.6126,67079.0
2024-02-08 11:40:00,160.0,160.08,159.81,159.96,46234.0,156.6126,156.6909,156.4266,156.5734,46234.0
2024-02-08 11:50:00,159.97,160.31,159.93,160.18,75898.0,156.5832,156.916,156.5441,156.7888,75898.0
2024-02-08 12:00:00,160.18,160.33,160.15,160.32,68339.0,156.7888,156.9356,156.7594,156.9258,68339.0
2024-02-08 12:10:00,160.32,160.46,160.31,160.4,31450.0,156.9258,157.0628,156.916,157.0041,31450.0
2024-02-08 12:20:00,160.39,160.48,160.25,160.45,45970.0,156.9943,157.0824,156.8573,157.053,45970.0
2024-02-08 12:30:00,160.45,160.68,160.4,160.6,25713.0,157.053,157.2782,157.0041,157.1999,25713.0
2024-02-08 12:40:00,160.6,160.65,160.52,160.54,19503.0,157.1999,157.2488,157.1216,157.1411,19503.0
2024-02-08 12:50:00,160.53,160.63,160.53,160.59,26475.0,157.1313,157.2292,157.1313,157.1901,26475.0
2024-02-08 13:00:00,160.61,160.79,160.6,160.63,29497.0,157.2097,157.3858,157.1999,157.2292,29497.0
2024-02-08 13:10:00,160.62,160.72,160.59,160.6,21595.0,157.2194,157.3173,157.1901,157.1999,21595.0
2024-02-08 13:20:00,160.63,160.7,160.58,160.59,16920.0,157.2292,157.2977,157.1803,157.1901,16920.0
2024-02-08 13:30:00,160.6,160.62,160.53,160.56,22324.0,157.1999,157.2194,157.1313,157.1607,22324.0
2024-02-08 13:40:00,160.55,160.58,160.44,160.51,22086.0,157.1509,157.1803,157.0433,157.1118,22086.0
2024-02-08 13:50:00,160.5,160.58,160.46,160.5,19145.0,157.102,157.1803,157.0628,157.102,19145.0
2024-02-08 14:00:00,160.51,160.63,160.48,160.51,37780.0,157.1118,157.2292,157.0824,157.1118,37780.0
2024-02-08 14:10:00,160.5,160.54,160.38,160.47,25208.0,157.102,157.1411,156.9845,157.0726,25208.0
2024-02-08 14:20:00,160.48,160.5,160.36,160.45,28604.0,157.0824,157.102,156.9649,157.053,28604.0
2024-02-08 14:30:00,160.45,160.45,160.32,160.34,40508.0,157.053,157.053,156.9258,156.9454,40508.0
2024-02-08 14:40:00,160.36,160.37,160.27,160.29,47289.0,156.9649,156.9747,156.8769,156.8964,47289.0
2024-02-08 14:50:00,160.3,160.5,160.26,160.5,53385.0,156.9062,157.102,156.8671,157.102,53385.0
2024-02-08 15:00:00,160.51,160.61,160.51,160.53,30857.0,157.1118,157.2097,157.1118,157.1313,30857.0
2024-02-08 15:10:00,160.52,160.59,160.47,160.56,47710.0,157.1216,157.1901,157.0726,157.1607,47710.0
2024-02-08 15:20:00,160.56,160.71,160.51,160.62,54151.0,157.1607,157.3075,157.1118,157.2194,54151.0
2024-02-08 15:30:00,160.62,160.78,160.59,160.69,63199.0,157.2194,157.3761,157.1901,157.288,63199.0
2024-02-08 15:40:00,160.68,160.91,160.65,160.77,108134.0,157.2782,157.5033,157.2488,157.3663,108134.0
2024-02-08 15:50:00,160.78,160.98,160.73,160.94,349431.0,157.3761,157.5718,157.3271,157.5327,349431.0
2024-02-09 09:30:00,161.37,161.61,160.53,160.84,112673.0,157.9536,158.1885,157.1313,157.4348,112673.0
2024-02-09 09:40:00,160.94,161.03,160.84,160.91,37049.0,157.5327,157.6208,157.4348,157.5033,37049.0
2024-02-09 09:50:00,160.89,160.89,160.57,160.67,46075.0,157.4837,157.4837,157.1705,157.2684,46075.0
2024-02-09 10:00:00,160.67,160.89,160.36,160.78,100822.0,157.2684,157.4837,156.9649,157.3761,100822.0
2024-02-09 10:10:00,160.79,160.93,160.53,160.56,52722.0,157.3858,157.5229,157.1313,157.1607,52722.0
2024-02-09 10:20:00,160.54,160.75,160.33,160.39,62394.0,157.1411,157.3467,156.9356,156.9943,62394.0
2024-02-09 10:30:00,160.39,160.65,160.28,160.62,47886.0,156.9943,157.2488,156.8866,157.2194,47886.0
2024-02-09 10:40:00,160.62,160.86,160.39,160.84,33181.0,157.2194,157.4544,156.9943,157.4348,33181.0
2024-02-09 10:50:00,160.86,161.01,160.8,160.94,38338.0,157.4544,157.6012,157.3956,157.5327,38338.0
2024-02-09 11:00:00,160.96,161.06,160.91,160.97,36871.0,157.5522,157.6501,157.5033,157.562,36871.0
2024-02-09 11:10:00,160.96,161.14,160.95,161.01,31099.0,157.5522,157.7284,157.5425,157.6012,31099.0
2024-02-09 11:20:00,161.03,161.06,160.86,161.0,32510.0,157.6208,157.6501,157.4544,157.5914,32510.0
2024-02-09 11:30:00,161.0,161.0,160.86,160.9,32444.0,157.5914,157.5914,157.4544,157.4935,32444.0
2024-02-09 11:40:00,160.92,160.99,160.81,160.91,33295.0,157.5131,157.5816,157.4054,157.5033,33295.0
2024-02-09 11:50:00,160.92,161.04,160.84,160.95,36639.0,157.5131,157.6306,157.4348,157.5425,36639.0
2024-02-09 12:00:00,160.96,160.99,160.84,160.86,35601.0,157.5522,157.5816,157.4348,157.4544,35601.0
2024-02-09 12:10:00,160.87,160.93,160.82,160.86,24374.0,157.4641,157.5229,157.4152,157.4544,24374.0
2024-02-09 12:20:00,160.85,161.03,160.82,161.03,31295.0,157.4446,157.6208,157.4152,157.6208,31295.0
2024-02-09 12:30:00,161.03,161.16,160.98,161.11,38135.0,157.6208,157.748,157.5718,157.6991,38135.0
2024-02-09 12:40:00,161.09,161.26,161.01,161.24,29881.0,157.6795,157.8459,157.6012,157.8263,29881.0
2024-02-09 12:50:00,161.25,161.37,161.23,161.29,33937.0,157.8361,157.9536,157.8165,157.8753,33937.0
2024-02-09 13:00:00,161.3,161.33,161.24,161.28,30178.0,157.885,157.9144,157.8263,157.8655,30178.0
2024-02-09 13:10:00,161.29,161.54,161.29,161.53,35061.0,157.8753,158.12,157.8753,158.1102,35061.0
2024-02-09 13:20:00,161.55,161.64,161.48,161.59,44748.0,158.1298,158.2178,158.0612,158.1689,44748.0
2024-02-09 13:30:00,161.59,161.81,161.58,161.7,51996.0,158.1689,158.3842,158.1591,158.2766,51996.0
2024-02-09 13:40:00,161.68,161.79,161.63,161.76,43049.0,158.257,158.3647,158.2081,158.3353,43049.0
2024-02-09 13:50:00,161.74,161.83,161.67,161.75,40354.0,158.3157,158.4038,158.2472,158.3255,40354.0
2024-02-09 14:00:00,161.73,161.82,161.68,161.75,42878.0,158.3059,158.394,158.257,158.3255,42878.0
2024-02-09 14:10:00,161.75,161.91,161.75,161.88,44424.0,158.3255,158.4821,158.3255,158.4528,44424.0
2024-02-09 14:20:00,161.88,162.01,161.86,161.99,33315.0,158.4528,158.58,158.4332,158.5604,33315.0
2024-02-09 14:30:00,161.99,162.15,161.93,162.14,63562.0,158.5604,158.717,158.5017,158.7073,63562.0
2024-02-09 14:40:00,162.14,162.34,162.09,162.24,51029.0,158.7073,158.903,158.6583,158.8051,51029.0
2024-02-09 14:50:00,162.23,162.47,162.22,162.34,52697.0,158.7954,159.0303,158.7856,158.903,52697.0
2024-02-09 15:00:00,162.34,162.64,162.34,162.62,74956.0,158.903,159.1967,158.903,159.1771,74956.0
2024-02-09 15:10:00,162.6,162.62,162.37,162.41,68035.0,159.1575,159.1771,158.9324,158.9715,68035.0
2024-02-09 15:20:00,162.42,162.49,162.17,162.36,75106.0,158.9813,159.0499,158.7366,158.9226,75106.0
2024-02-09 15:30:00,162.37,162.6,162.2,162.2,110892.0,158.9324,159.1575,158.766,158.766,110892.0
2024-02-09 15:40:00,162.19,162.21,161.8,161.86,185659.0,158.7562,158.7758,158.3745,158.4332,185659.0
2024-02-09 15:50:00,161.85,162.22,161.8,162.18,472201.0,158.4234,158.7856,158.3745,158.7464,472201.0
2024-02-12 09:30:00,162.14,162.37,161.85,162.03,85873.0,158.7073,158.9324,158.4234,158.5996,85873.0
2024-02-12 09:40:00,162.1,162.21,161.79,162.08,40203.0,158.6681,158.7758,158.3647,158.6485,40203.0
2024-02-12 09:50:00,162.1,162.11,161.35,161.43,41770.0,158.6681,158.6779,157.934,158.0123,41770.0
2024-02-12 10:00:00,161.44,161.67,161.38,161.41,36878.0,158.0221,158.2472,157.9634,157.9927,36878.0
2024-02-12 10:10:00,161.43,161.49,161.21,161.34,25612.0,158.0123,158.071,157.797,157.9242,25612.0
2024-02-12 10:20:00,161.34,161.45,161.09,161.19,28836.0,157.9242,158.0319,157.6795,157.7774,28836.0
2024-02-12 10:30:00,161.19,161.3,161.13,161.21,33238.0,157.7774,157.885,157.7186,157.797,33238.0
2024-02-12 10:40:00,161.23,161.69,161.23,161.63,35966.0,157.8165,158.2668,157.8165,158.2081,35966.0
2024-02-12 10:50:00,161.64,161.64,161.41,161.54,37218.0,158.2178,158.2178,157.9927,158.12,37218.0
2024-02-12 11:00:00,161.51,161.52,161.32,161.4,39446.0,158.0906,158.1004,157.9046,157.9829,39446.0
2024-02-12 11:10:00,161.39,161.45,161.32,161.45,30465.0,157.9731,158.0319,157.9046,158.0319,30465.0
2024-02-12 11:20:00,161.46,161.73,161.37,161.73,46522.0,158.0417,158.3059,157.9536,158.3059,46522.0
2024-02-12 11:30:00,161.75,161.86,161.73,161.8,21821.0,158.3255,158.4332,158.3059,158.3745,21821.0
2024-02-12 11:40:00,161.77,161.88,161.68,161.78,46919.0,158.3451,158.4528,158.257,158.3549,46919.0
2024-02-12 11:50:00,161.8,161.89,161.6,161.67,18845.0,158.3745,158.4626,158.1787,158.2472,18845.0
2024-02-12 12:00:00,161.68,161.68,161.55,161.63,21990.0,158.257,158.257,158.1298,158.2081,21990.0
2024-02-12 12:10:00,161.63,161.85,161.62,161.79,43481.0,158.2081,158.4234,158.1983,158.3647,43481.0
2024-02-12 12:20:00,161.78,161.78,161.66,161.7,39626.0,158.3549,158.3549,158.2374,158.2766,39626.0
2024-02-12 12:30:00,161.7,161.72,161.52,161.58,36494.0,158.2766,158.2962,158.1004,158.1591,36494.0
2024-02-12 12:40:00,161.58,161.63,161.55,161.63,17402.0,158.1591,158.2081,158.1298,158.2081,17402.0
2024-02-12 12:50:00,161.63,161.7,161.57,161.63,19534.0,158.2081,158.2766,158.1493,158.2081,19534.0
2024-02-12 13:00:00,161.63,161.71,161.61,161.67,26456.0,158.2081,158.2864,158.1885,158.2472,26456.0
2024-02-12 13:10:00,161.66,161.7,161.54,161.67,23395.0,158.2374,158.2766,158.12,158.2472,23395.0
2024-02-12 13:20:00,161.61,161.62,161.48,161.56,20899.0,158.1885,158.1983,158.0612,158.1395,20899.0
2024-02-12 13:30:00,161.56,161.71,161.55,161.65,27992.0,158.1395,158.2864,158.1298,158.2276,27992.0
2024-02-12 13:40:00,161.65,161.7,161.55,161.69,25561.0,158.2276,158.2766,158.1298,158.2668,25561.0
2024-02-12 13:50:00,161.68,161.75,161.67,161.71,28137.0,158.257,158.3255,158.2472,158.2864,28137.0
2024-02-12 14:00:00,161.7,161.86,161.65,161.74,24829.0,158.2766,158.4332,158.2276,158.3157,24829.0
2024-02-12 14:10:00,161.75,161.81,161.66,161.8,27294.0,158.3255,158.3842,158.2374,158.3745,27294.0
2024-02-12 14:20:00,161.76,161.86,161.6,161.62,38669.0,158.3353,158.4332,158.1787,158.1983,38669.0
2024-02-12 14:30:00,161.6,161.71,161.56,161.63,20603.0,158.1787,158.2864,158.1395,158.2081,20603.0
2024-02-12 14:40:00,161.61,161.66,161.54,161.62,23130.0,158.1885,158.2374,158.12,158.1983,23130.0
2024-02-12 14:50:00,161.63,161.72,161.53,161.71,23932.0,158.2081,158.2962,158.1102,158.2864,23932.0
2024-02-12 15:00:00,161.72,161.79,161.64,161.65,20599.0,158.2962,158.3647,158.2178,158.2276,20599.0
2024-02-12 15:10:00,161.65,161.7,161.62,161.67,28778.0,158.2276,158.2766,158.1983,158.2472,28778.0
2024-02-12 15:20:00,161.65,161.67,161.61,161.63,36703.0,158.2276,158.2472,158.1885,158.2081,36703.0
2024-02-12 15:30:00,161.61,161.73,161.5,161.7,77270.0,158.1885,158.3059,158.0808,158.2766,77270.0
2024-02-12 15:40:00,161.71,161.81,161.69,161.75,54345.0,158.2864,158.3842,158.2668,158.3255,54345.0
2024-02-12 15:50:00,161.74,161.81,161.6,161.79,287639.0,158.3157,158.3842,158.1787,158.3647,287639.0
2024-02-13 09:30:00,162.35,162.91,160.73,161.07,110398.0,158.9128,159.461,157.3271,157.6599,110398.0
2024-02-13 09:40:00,161.11,161.39,160.87,160.98,65093.0,157.6991,157.9731,157.4641,157.5718,65093.0
2024-02-13 09:50:00,160.96,161.31,160.86,160.93,58920.0,157.5522,157.8948,157.4544,157.5229,58920.0
2024-02-13 10:00:00,160.91,161.58,160.77,161.5,54111.0,157.5033,158.1591,157.3663,158.0808,54111.0
2024-02-13 10:10:00,161.5,161.54,161.16,161.19,31079.0,158.0808,158.12,157.748,157.7774,31079.0
2024-02-13 10:20:00,161.21,161.24,160.9,161.11,74096.0,157.797,157.8263,157.4935,157.6991,74096.0
2024-02-13 10:30:00,161.1,161.25,160.79,160.83,32008.0,157.6893,157.8361,157.3858,157.425,32008.0
2024-02-13 10:40:00,160.82,160.86,160.54,160.61,42223.0,157.4152,157.4544,157.1411,157.2097,42223.0
2024-02-13 10:50:00,160.59,160.66,160.32,160.51,38349.0,157.1901,157.2586,156.9258,157.1118,38349.0
2024-02-13 11:00:00,160.51,160.52,160.29,160.4,51520.0,157.1118,157.1216,156.8964,157.0041,51520.0
2024-02-13 11:10:00,160.41,160.52,160.2,160.3,66618.0,157.0139,157.1216,156.8083,156.9062,66618.0
2024-02-13 11:20:00,160.29,160.3,160.1,160.22,41098.0,156.8964,156.9062,156.7105,156.8279,41098.0
2024-02-13 11:30:00,160.23,160.49,159.98,160.48,47530.0,156.8377,157.0922,156.593,157.0824,47530.0
2024-02-13 11:40:00,160.47,160.49,160.27,160.28,29542.0,157.0726,157.0922,156.8769,156.8866,29542.0
2024-02-13 11:50:00,160.3,160.36,160.19,160.21,38962.0,156.9062,156.9649,156.7985,156.8181,38962.0
2024-02-13 12:00:00,160.21,160.47,160.2,160.4,53313.0,156.8181,157.0726,156.8083,157.0041,53313.0
2024-02-13 12:10:00,160.4,160.61,160.37,160.49,30153.0,157.0041,157.2097,156.9747,157.0922,30153.0
2024-02-13 12:20:00,160.5,160.55,160.39,160.53,24739.0,157.102,157.1509,156.9943,157.1313,24739.0
2024-02-13 12:30:00,160.55,160.64,160.49,160.54,23024.0,157.1509,157.239,157.0922,157.1411,23024.0
2024-02-13 12:40:00,160.52,160.61,160.5,160.52,30996.0,157.1216,157.2097,157.102,157.1216,30996.0
2024-02-13 12:50:00,160.52,160.56,160.39,160.52,39854.0,157.1216,157.1607,156.9943,157.1216,39854.0
2024-02-13 13:00:00,160.51,160.61,160.49,160.53,26882.0,157.1118,157.2097,157.0922,157.1313,26882.0
2024-02-13 13:10:00,160.5,160.55,160.42,160.53,24106.0,157.102,157.1509,157.0237,157.1313,24106.0
2024-02-13 13:20:00,160.53,160.53,160.28,160.38,27192.0,157.1313,157.1313,156.8866,156.9845,27192.0
2024-02-13 13:30:00,160.36,160.44,160.28,160.38,30696.0,156.9649,157.0433,156.8866,156.9845,30696.0
2024-02-13 13:40:00,160.37,160.55,160.36,160.38,36897.0,156.9747,157.1509,156.9649,156.9845,36897.0
2024-02-13 13:50:00,160.39,160.64,160.38,160.63,43516.0,156.9943,157.239,156.9845,157.2292,43516.0
2024-02-13 14:00:00,160.64,160.71,160.59,160.71,36041.0,157.239,157.3075,157.1901,157.3075,36041.0
2024-02-13 14:10:00,160.7,160.76,160.53,160.55,33706.0,157.2977,157.3565,157.1313,157.1509,33706.0
2024-02-13 14:20:00,160.56,160.58,160.38,160.45,39928.0,157.1607,157.1803,156.9845,157.053,39928.0
2024-02-13 14:30:00,160.43,160.51,160.35,160.5,42365.0,157.0335,157.1118,156.9552,157.102,42365.0
2024-02-13 14:40:00,160.49,160.52,160.36,160.45,34606.0,157.0922,157.1216,156.9649,157.053,34606.0
2024-02-13 14:50:00,160.46,160.5,160.32,160.42,47617.0,157.0628,157.102,156.9258,157.0237,47617.0
2024-02-13 15:00:00,160.42,160.48,160.3,160.4,50535.0,157.0237,157.0824,156.9062,157.0041,50535.0
2024-02-13 15:10:00,160.4,160.52,160.39,160.45,51560.0,157.0041,157.1216,156.9943,157.053,51560.0
2024-02-13 15:20:00,160.45,160.6,160.43,160.6,71745.0,157.053,157.1999,157.0335,157.1999,71745.0
2024-02-13 15:30:00,160.58,160.58,160.43,160.54,117950.0,157.1803,157.1803,157.0335,157.1411,117950.0
2024-02-13 15:40:00,160.53,161.0,160.53,160.97,116551.0,157.1313,157.5914,157.1313,157.562,116551.0
2024-02-13 15:50:00,160.97,161.5,160.84,161.49,460204.0,157.562,158.0808,157.4348,158.071,460204.0
2024-02-14 09:30:00,161.72,161.85,161.1,161.63,83514.0,158.2962,158.4234,157.6893,158.2081,83514.0
2024-02-14 09:40:00,161.61,161.94,161.49,161.78,56679.0,158.1885,158.5115,158.071,158.3549,56679.0
2024-02-14 09:50:00,161.81,161.99,161.54,161.62,48857.0,158.3842,158.5604,158.12,158.1983,48857.0
2024-02-14 10:00:00,161.63,161.83,161.36,161.37,50176.0,158.2081,158.4038,157.9438,157.9536,50176.0
2024-02-14 10:10:00,161.37,161.5,161.27,161.45,34636.0,157.9536,158.0808,157.8557,158.0319,34636.0
2024-02-14 10:20:00,161.45,161.64,161.34,161.43,34448.0,158.0319,158.2178,157.9242,158.0123,34448.0
2024-02-14 10:30:00,161.45,161.55,161.33,161.49,30063.0,158.0319,158.1298,157.9144,158.071,30063.0
2024-02-14 10:40:00,161.47,161.7,161.37,161.58,41492.0,158.0514,158.2766,157.9536,158.1591,41492.0
2024-02-14 10:50:00,161.58,161.73,161.41,161.7,30620.0,158.1591,158.3059,157.9927,158.2766,30620.0
2024-02-14 11:00:00,161.68,161.73,161.43,161.67,54238.0,158.257,158.3059,158.0123,158.2472,54238.0
2024-02-14 11:10:00,161.63,161.83,161.54,161.56,26227.0,158.2081,158.4038,158.12,158.1395,26227.0
2024-02-14 11:20:00,161.54,161.69,161.44,161.47,32546.0,158.12,158.2668,158.0221,158.0514,32546.0
2024-02-14 11:30:00,161.49,161.53,161.37,161.41,19435.0,158.071,158.1102,157.9536,157.9927,19435.0
2024-02-14 11:40:00,161.42,161.49,161.31,161.46,24318.0,158.0025,158.071,157.8948,158.0417,24318.0
2024-02-14 11:50:00,161.48,161.51,161.3,161.31,32367.0,158.0612,158.0906,157.885,157.8948,32367.0
2024-02-14 12:00:00,161.34,161.37,161.06,161.11,26012.0,157.9242,157.9536,157.6501,157.6991,26012.0
2024-02-14 12:10:00,161.12,161.22,161.11,161.17,23845.0,157.7089,157.8067,157.6991,157.7578,23845.0
2024-02-14 12:20:00,161.15,161.34,161.15,161.34,24262.0,157.7382,157.9242,157.7382,157.9242,24262.0
2024-02-14 12:30:00,161.36,161.49,161.33,161.49,33560.0,157.9438,158.071,157.9144,158.071,33560.0
2024-02-14 12:40:00,161.5,161.63,161.46,161.56,30074.0,158.0808,158.2081,158.0417,158.1395,30074.0
2024-02-14 12:50:00,161.55,161.62,161.48,161.52,20836.0,158.1298,158.1983,158.0612,158.1004,20836.0
2024-02-14 13:00:00,161.51,161.57,161.37,161.39,20331.0,158.0906,158.1493,157.9536,157.9731,20331.0
2024-02-14 13:10:00,161.4,161.4,161.24,161.3,21393.0,157.9829,157.9829,157.8263,157.885,21393.0
2024-02-14 13:20:00,161.31,161.43,161.26,161.34,23584.0,157.8948,158.0123,157.8459,157.9242,23584.0
2024-02-14 13:30:00,161.35,161.47,161.27,161.39,27785.0,157.934,158.0514,157.8557,157.9731,27785.0
2024-02-14 13:40:00,161.4,161.42,161.27,161.35,25767.0,157.9829,158.0025,157.8557,157.934,25767.0
2024-02-14 13:50:00,161.36,161.55,161.33,161.49,42890.0,157.9438,158.1298,157.9144,158.071,42890.0
2024-02-14 14:00:00,161.49,161.52,161.17,161.19,50021.0,158.071,158.1004,157.7578,157.7774,50021.0
2024-02-14 14:10:00,161.18,161.29,161.1,161.11,36714.0,157.7676,157.8753,157.6893,157.6991,36714.0
2024-02-14 14:20:00,161.11,161.22,161.07,161.1,28686.0,157.6991,157.8067,157.6599,157.6893,28686.0
2024-02-14 14:30:00,161.11,161.24,161.1,161.12,29523.0,157.6991,157.8263,157.6893,157.7089,29523.0
2024-02-14 14:40:00,161.11,161.14,160.98,161.1,34219.0,157.6991,157.7284,157.5718,157.6893,34219.0
2024-02-14 14:50:00,161.08,161.08,160.93,161.0,31357.0,157.6697,157.6697,157.5229,157.5914,31357.0
2024-02-14 15:00:00,161.0,161.17,160.91,161.14,68776.0,157.5914,157.7578,157.5033,157.7284,68776.0
2024-02-14 15:10:00,161.13,161.31,161.04,161.3,42518.0,157.7186,157.8948,157.6306,157.885,42518.0
2024-02-14 15:20:00,161.32,161.37,161.27,161.3,51182.0,157.9046,157.9536,157.8557,157.885,51182.0
2024-02-14 15:30:00,161.3,161.35,161.22,161.25,79277.0,157.885,157.934,157.8067,157.8361,79277.0
2024-02-14 15:40:00,161.25,161.29,161.16,161.21,157908.0,157.8361,157.8753,157.748,157.797,157908.0
2024-02-14 15:50:00,161.2,161.44,160.96,161.33,341755.0,157.7872,158.0221,157.5522,157.9144,341755.0
2024-02-15 09:30:00,161.49,161.99,161.49,161.87,78677.0,158.071,158.5604,158.071,158.443,78677.0
2024-02-15 09:40:00,161.92,161.96,161.71,161.86,35862.0,158.4919,158.5311,158.2864,158.4332,35862.0
2024-02-15 09:50:00,161.83,162.03,161.83,161.94,36050.0,158.4038,158.5996,158.4038,158.5115,36050.0
2024-02-15 10:00:00,161.96,162.03,161.49,161.53,39425.0,158.5311,158.5996,158.071,158.1102,39425.0
2024-02-15 10:10:00,161.54,161.63,161.39,161.6,42639.0,158.12,158.2081,157.9731,158.1787,42639.0
2024-02-15 10:20:00,161.61,161.64,161.49,161.59,32487.0,158.1885,158.2178,158.071,158.1689,32487.0
2024-02-15 10:30:00,161.58,161.58,161.25,161.25,44057.0,158.1591,158.1591,157.8361,157.8361,44057.0
2024-02-15 10:40:00,161.24,161.32,161.08,161.22,32678.0,157.8263,157.9046,157.6697,157.8067,32678.0
2024-02-15 10:50:00,161.21,161.26,161.06,161.17,30463.0,157.797,157.8459,157.6501,157.7578,30463.0
2024-02-15 11:00:00,161.17,161.25,160.9,160.91,42077.0,157.7578,157.8361,157.4935,157.5033,42077.0
2024-02-15 11:10:00,160.91,161.11,160.85,161.09,38491.0,157.5033,157.6991,157.4446,157.6795,38491.0
2024-02-15 11:20:00,161.08,161.08,160.9,161.02,38125.0,157.6697,157.6697,157.4935,157.611,38125.0
2024-02-15 11:30:00,161.03,161.15,160.98,161.13,31391.0,157.6208,157.7382,157.5718,157.7186,31391.0
2024-02-15 11:40:00,161.13,161.17,161.01,161.12,32258.0,157.7186,157.7578,157.6012,157.7089,32258.0
2024-02-15 11:50:00,161.13,161.15,160.96,161.05,34326.0,157.7186,157.7382,157.5522,157.6403,34326.0
2024-02-15 12:00:00,161.04,161.16,160.96,161.02,26773.0,157.6306,157.748,157.5522,157.611,26773.0
2024-02-15 12:10:00,161.02,161.17,160.96,161.14,40207.0,157.611,157.7578,157.5522,157.7284,40207.0
2024-02-15 12:20:00,161.14,161.25,161.06,161.25,30969.0,157.7284,157.8361,157.6501,157.8361,30969.0
2024-02-15 12:30:00,161.26,161.32,161.17,161.31,34189.0,157.8459,157.9046,157.7578,157.8948,34189.0
2024-02-15 12:40:00,161.32,161.32,161.24,161.29,25359.0,157.9046,157.9046,157.8263,157.8753,25359.0
2024-02-15 12:50:00,161.29,161.34,161.22,161.25,24405.0,157.8753,157.9242,157.8067,157.8361,24405.0
2024-02-15 13:00:00,161.25,161.46,161.25,161.42,31938.0,157.8361,158.0417,157.8361,158.0025,31938.0
2024-02-15 13:10:00,161.42,161.6,161.34,161.59,28649.0,158.0025,158.1787,157.9242,158.1689,28649.0
2024-02-15 13:20:00,161.62,161.82,161.61,161.82,29847.0,158.1983,158.394,158.1885,158.394,29847.0
2024-02-15 13:30:00,161.82,161.98,161.77,161.88,39922.0,158.394,158.5506,158.3451,158.4528,39922.0
2024-02-15 13:40:00,161.87,161.89,161.76,161.78,29075.0,158.443,158.4626,158.3353,158.3549,29075.0
2024-02-15 13:50:00,161.78,162.01,161.77,162.0,34913.0,158.3549,158.58,158.3451,158.5702,34913.0
2024-02-15 14:00:00,162.01,162.09,161.95,162.0,66616.0,158.58,158.6583,158.5213,158.5702,66616.0
2024-02-15 14:10:00,162.01,162.02,161.86,162.01,59153.0,158.58,158.5898,158.4332,158.58,59153.0
2024-02-15 14:20:00,161.99,162.02,161.91,161.99,57322.0,158.5604,158.5898,158.4821,158.5604,57322.0
2024-02-15 14:30:00,161.99,162.03,161.83,161.84,66068.0,158.5604,158.5996,158.4038,158.4136,66068.0
2024-02-15 14:40:00,161.85,161.96,161.73,161.84,42045.0,158.4234,158.5311,158.3059,158.4136,42045.0
2024-02-15 14:50:00,161.86,161.87,161.63,161.67,40561.0,158.4332,158.443,158.2081,158.2472,40561.0
2024-02-15 15:00:00,161.67,161.67,161.49,161.53,36662.0,158.2472,158.2472,158.071,158.1102,36662.0
2024-02-15 15:10:00,161.53,161.55,161.32,161.42,39144.0,158.1102,158.1298,157.9046,158.0025,39144.0
2024-02-15 15:20:00,161.42,161.46,161.34,161.41,51605.0,158.0025,158.0417,157.9242,157.9927,51605.0
2024-02-15 15:30:00,161.4,161.44,161.3,161.41,86932.0,157.9829,158.0221,157.885,157.9927,86932.0
2024-02-15 15:40:00,161.4,161.48,161.35,161.47,146128.0,157.9829,158.0612,157.934,158.0514,146128.0
2024-02-15 15:50:00,161.48,161.65,161.16,161.58,231127.0,158.0612,158.2276,157.748,158.1591,231127.0
2024-02-16 09:30:00,161.33,161.36,159.87,159.94,183470.0,157.9144,157.9438,156.4853,156.5538,183470.0
2024-02-16 09:40:00,160.06,160.55,159.74,160.53,37553.0,156.6713,157.1509,156.3581,157.1313,37553.0
2024-02-16 09:50:00,160.54,160.73,160.21,160.62,49397.0,157.1411,157.3271,156.8181,157.2194,49397.0
2024-02-16 10:00:00,160.62,160.66,160.16,160.26,67938.0,157.2194,157.2586,156.7692,156.8671,67938.0
2024-02-16 10:10:00,160.22,160.36,160.03,160.12,53959.0,156.8279,156.9649,156.6419,156.73,53959.0
2024-02-16 10:20:00,160.15,160.43,160.11,160.32,47294.0,156.7594,157.0335,156.7202,156.9258,47294.0
2024-02-16 10:30:00,160.29,160.34,160.04,160.18,41896.0,156.8964,156.9454,156.6517,156.7888,41896.0
2024-02-16 10:40:00,160.19,160.22,159.66,159.7,54237.0,156.7985,156.8279,156.2798,156.3189,54237.0
2024-02-16 10:50:00,159.69,160.18,159.61,160.06,82059.0,156.3091,156.7888,156.2308,156.6713,82059.0
2024-02-16 11:00:00,160.07,160.38,159.95,160.03,54720.0,156.6811,156.9845,156.5636,156.6419,54720.0
2024-02-16 11:10:00,160.05,160.06,159.89,160.0,55359.0,156.6615,156.6713,156.5049,156.6126,55359.0
2024-02-16 11:20:00,160.0,160.34,159.97,160.34,45215.0,156.6126,156.9454,156.5832,156.9454,45215.0
2024-02-16 11:30:00,160.33,160.46,160.21,160.35,38850.0,156.9356,157.0628,156.8181,156.9552,38850.0
2024-02-16 11:40:00,160.37,160.44,160.23,160.36,43644.0,156.9747,157.0433,156.8377,156.9649,43644.0
2024-02-16 11:50:00,160.37,160.41,160.23,160.32,30494.0,156.9747,157.0139,156.8377,156.9258,30494.0
2024-02-16 12:00:00,160.31,160.41,160.3,160.33,36976.0,156.916,157.0139,156.9062,156.9356,36976.0
2024-02-16 12:10:00,160.34,160.39,160.12,160.18,65856.0,156.9454,156.9943,156.73,156.7888,65856.0
2024-02-16 12:20:00,160.18,160.39,160.15,160.33,27996.0,156.7888,156.9943,156.7594,156.9356,27996.0
2024-02-16 12:30:00,160.34,160.42,160.26,160.37,21797.0,156.9454,157.0237,156.8671,156.9747,21797.0
2024-02-16 12:40:00,160.36,160.45,160.32,160.44,25643.0,156.9649,157.053,156.9258,157.0433,25643.0
2024-02-16 12:50:00,160.45,160.47,160.27,160.4,32408.0,157.053,157.0726,156.8769,157.0041,32408.0
2024-02-16 13:00:00,160.4,160.49,160.34,160.43,24278.0,157.0041,157.0922,156.9454,157.0335,24278.0
2024-02-16 13:10:00,160.47,160.47,160.32,160.4,29666.0,157.0726,157.0726,156.9258,157.0041,29666.0
2024-02-16 13:20:00,160.4,160.56,160.4,160.5,22175.0,157.0041,157.1607,157.0041,157.102,22175.0
2024-02-16 13:30:00,160.48,160.66,160.4,160.65,23765.0,157.0824,157.2586,157.0041,157.2488,23765.0
2024-02-16 13:40:00,160.65,160.67,160.55,160.63,20441.0,157.2488,157.2684,157.1509,157.2292,20441.0
2024-02-16 13:50:00,160.63,160.95,160.59,160.95,28417.0,157.2292,157.5425,157.1901,157.5425,28417.0
2024-02-16 14:00:00,160.95,161.06,160.85,160.97,34940.0,157.5425,157.6501,157.4446,157.562,34940.0
2024-02-16 14:10:00,160.99,161.07,160.9,160.97,21812.0,157.5816,157.6599,157.4935,157.562,21812.0
2024-02-16 14:20:00,160.98,161.07,160.92,161.02,27566.0,157.5718,157.6599,157.5131,157.611,27566.0
2024-02-16 14:30:00,161.03,161.11,160.94,161.05,20467.0,157.6208,157.6991,157.5327,157.6403,20467.0
2024-02-16 14:40:00,161.04,161.04,160.56,160.64,31397.0,157.6306,157.6306,157.1607,157.239,31397.0
2024-02-16 14:50:00,160.61,160.62,160.34,160.49,132286.0,157.2097,157.2194,156.9454,157.0922,132286.0
2024-02-16 15:00:00,160.47,160.48,160.24,160.33,44167.0,157.0726,157.0824,156.8475,156.9356,44167.0
2024-02-16 15:10:00,160.34,160.62,160.31,160.59,43335.0,156.9454,157.2194,156.916,157.1901,43335.0
2024-02-16 15:20:00,160.6,160.84,160.58,160.79,41135.0,157.1999,157.4348,157.1803,157.3858,41135.0
2024-02-16 15:30:00,160.8,160.91,160.65,160.75,65730.0,157.3956,157.5033,157.2488,157.3467,65730.0
2024-02-16 15:40:00,160.75,160.79,160.59,160.61,120910.0,157.3467,157.3858,157.1901,157.2097,120910.0
2024-02-16 15:50:00,160.61,160.63,160.2,160.41,332070.0,157.2097,157.2292,156.8083,157.0139,332070.0
2024-02-20 09:30:00,161.3,162.89,161.3,162.59,204099.0,157.885,159.4414,157.885,159.1477,204099.0
2024-02-20 09:40:00,162.63,162.74,162.12,162.47,120244.0,159.1869,159.2946,158.6877,159.0303,120244.0
2024-02-20 09:50:00,162.48,162.65,162.39,162.58,45392.0,159.0401,159.2065,158.952,159.1379,45392.0
2024-02-20 10:00:00,162.57,162.82,162.47,162.82,114218.0,159.1282,159.3729,159.0303,159.3729,114218.0
2024-02-20 10:10:00,162.84,163.03,162.68,162.85,48573.0,159.3924,159.5784,159.2358,159.4022,48573.0
2024-02-20 10:20:00,162.88,163.36,162.85,163.36,70491.0,159.4316,159.9014,159.4022,159.9014,70491.0
2024-02-20 10:30:00,163.34,163.34,163.02,163.12,67806.0,159.8819,159.8819,159.5686,159.6665,67806.0
2024-02-20 10:40:00,163.11,163.21,162.75,162.91,89253.0,159.6567,159.7546,159.3043,159.461,89253.0
2024-02-20 10:50:00,162.92,162.94,162.32,162.39,59053.0,159.4707,159.4903,158.8835,158.952,59053.0
2024-02-20 11:00:00,162.39,162.6,162.37,162.45,44916.0,158.952,159.1575,158.9324,159.0107,44916.0
2024-02-20 11:10:00,162.46,162.49,162.28,162.39,37872.0,159.0205,159.0499,158.8443,158.952,37872.0
2024-02-20 11:20:00,162.38,162.52,162.26,162.39,24328.0,158.9422,159.0792,158.8247,158.952,24328.0
2024-02-20 11:30:00,162.39,162.47,162.31,162.34,29407.0,158.952,159.0303,158.8737,158.903,29407.0
2024-02-20 11:40:00,162.35,162.4,162.23,162.34,25494.0,158.9128,158.9618,158.7954,158.903,25494.0
2024-02-20 11:50:00,162.32,162.37,162.0,162.11,41050.0,158.8835,158.9324,158.5702,158.6779,41050.0
2024-02-20 12:00:00,162.13,162.18,161.91,161.99,37023.0,158.6975,158.7464,158.4821,158.5604,37023.0
2024-02-20 12:10:00,161.99,162.2,161.96,162.0,50624.0,158.5604,158.766,158.5311,158.5702,50624.0
2024-02-20 12:20:00,161.98,162.12,161.96,161.99,21235.0,158.5506,158.6877,158.5311,158.5604,21235.0
2024-02-20 12:30:00,161.99,162.21,161.98,162.07,33597.0,158.5604,158.7758,158.5506,158.6387,33597.0
2024-02-20 12:40:00,162.08,162.18,162.08,162.14,20174.0,158.6485,158.7464,158.6485,158.7073,20174.0
2024-02-20 12:50:00,162.15,162.24,162.12,162.15,28193.0,158.717,158.8051,158.6877,158.717,28193.0
2024-02-20 13:00:00,162.15,162.21,162.03,162.14,32378.0,158.717,158.7758,158.5996,158.7073,32378.0
2024-02-20 13:10:00,162.13,162.16,161.96,162.03,23490.0,158.6975,158.7268,158.5311,158.5996,23490.0
2024-02-20 13:20:00,162.03,162.12,161.82,161.9,24162.0,158.5996,158.6877,158.394,158.4723,24162.0
2024-02-20 13:30:00,161.89,161.91,161.78,161.82,26245.0,158.4626,158.4821,158.3549,158.394,26245.0
2024-02-20 13:40:00,161.82,161.99,161.8,161.87,22978.0,158.394,158.5604,158.3745,158.443,22978.0
2024-02-20 13:50:00,161.87,162.0,161.84,161.88,23384.0,158.443,158.5702,158.4136,158.4528,23384.0
2024-02-20 14:00:00,161.88,161.93,161.75,161.84,20715.0,158.4528,158.5017,158.3255,158.4136,20715.0
2024-02-20 14:10:00,161.8,162.04,161.74,162.02,28063.0,158.3745,158.6094,158.3157,158.5898,28063.0
2024-02-20 14:20:00,162.01,162.01,161.82,161.95,27591.0,158.58,158.58,158.394,158.5213,27591.0
2024-02-20 14:30:00,161.95,161.96,161.69,161.73,28944.0,158.5213,158.5311,158.2668,158.3059,28944.0
2024-02-20 14:40:00,161.75,161.82,161.59,161.69,27241.0,158.3255,158.394,158.1689,158.2668,27241.0
2024-02-20 14:50:00,161.69,161.74,161.57,161.71,37905.0,158.2668,158.3157,158.1493,158.2864,37905.0
2024-02-20 15:00:00,161.74,161.76,161.64,161.67,30958.0,158.3157,158.3353,158.2178,158.2472,30958.0
2024-02-20 15:10:00,161.66,161.76,161.48,161.51,35559.0,158.2374,158.3353,158.0612,158.0906,35559.0
2024-02-20 15:20:00,161.53,161.73,161.51,161.72,36206.0,158.1102,158.3059,158.0906,158.2962,36206.0
2024-02-20 15:30:00,161.71,161.8,161.54,161.78,75770.0,158.2864,158.3745,158.12,158.3549,75770.0
2024-02-20 15:40:00,161.76,161.91,161.67,161.69,115680.0,158.3353,158.4821,158.2472,158.2668,115680.0
2024-02-20 15:50:00,161.67,162.08,161.52,162.07,247141.0,158.2472,158.6485,158.1004,158.6387,247141.0
2024-02-21 09:30:00,162.81,163.62,162.72,163.12,111150.0,159.3631,160.1559,159.275,159.6665,111150.0
2024-02-21 09:40:00,163.1,163.18,162.81,163.01,63325.0,159.6469,159.7252,159.3631,159.5588,63325.0
2024-02-21 09:50:00,163.03,163.13,162.82,163.1,63197.0,159.5784,159.6763,159.3729,159.6469,63197.0
2024-02-21 10:00:00,163.1,163.17,162.83,162.98,59814.0,159.6469,159.7155,159.3827,159.5295,59814.0
2024-02-21 10:10:00,162.99,163.14,162.81,163.1,41802.0,159.5393,159.6861,159.3631,159.6469,41802.0
2024-02-21 10:20:00,163.11,163.43,163.07,163.37,44133.0,159.6567,159.97,159.6176,159.9112,44133.0
2024-02-21 10:30:00,163.35,163.39,163.11,163.3,45920.0,159.8916,159.9308,159.6567,159.8427,45920.0
2024-02-21 10:40:00,163.3,163.78,163.29,163.71,55760.0,159.8427,160.3125,159.8329,160.244,55760.0
2024-02-21 10:50:00,163.71,163.73,163.37,163.39,68035.0,160.244,160.2636,159.9112,159.9308,68035.0
2024-02-21 11:00:00,163.4,163.54,163.33,163.49,45572.0,159.9406,160.0776,159.8721,160.0287,45572.0
2024-02-21 11:10:00,163.51,163.7,163.48,163.58,43868.0,160.0483,160.2342,160.0189,160.1168,43868.0
2024-02-21 11:20:00,163.59,163.69,163.51,163.54,27781.0,160.1266,160.2244,160.0483,160.0776,27781.0
2024-02-21 11:30:00,163.52,163.54,163.38,163.44,28322.0,160.058,160.0776,159.921,159.9797,28322.0
2024-02-21 11:40:00,163.44,163.6,163.32,163.6,33064.0,159.9797,160.1364,159.8623,160.1364,33064.0
2024-02-21 11:50:00,163.58,163.72,163.49,163.7,39315.0,160.1168,160.2538,160.0287,160.2342,39315.0
2024-02-21 12:00:00,163.7,163.75,163.58,163.59,26708.0,160.2342,160.2832,160.1168,160.1266,26708.0
2024-02-21 12:10:00,163.64,163.76,163.52,163.71,33257.0,160.1755,160.293,160.058,160.244,33257.0
2024-02-21 12:20:00,163.73,163.76,163.61,163.62,25484.0,160.2636,160.293,160.1461,160.1559,25484.0
2024-02-21 12:30:00,163.61,163.66,163.56,163.59,28141.0,160.1461,160.1951,160.0972,160.1266,28141.0
2024-02-21 12:40:00,163.54,163.65,163.53,163.58,30705.0,160.0776,160.1853,160.0678,160.1168,30705.0
2024-02-21 12:50:00,163.59,163.61,163.53,163.59,41494.0,160.1266,160.1461,160.0678,160.1266,41494.0
2024-02-21 13:00:00,163.59,163.7,163.48,163.69,44892.0,160.1266,160.2342,160.0189,160.2244,44892.0
2024-02-21 13:10:00,163.68,163.85,163.67,163.78,28617.0,160.2147,160.3811,160.2049,160.3125,28617.0
2024-02-21 13:20:00,163.77,163.82,163.68,163.8,24882.0,160.3028,160.3517,160.2147,160.3321,24882.0
2024-02-21 13:30:00,163.81,163.89,163.76,163.82,38008.0,160.3419,160.4202,160.293,160.3517,38008.0
2024-02-21 13:40:00,163.81,163.82,163.65,163.75,28102.0,160.3419,160.3517,160.1853,160.2832,28102.0
2024-02-21 13:50:00,163.75,163.85,163.68,163.85,32938.0,160.2832,160.3811,160.2147,160.3811,32938.0
2024-02-21 14:00:00,163.83,163.95,163.62,163.89,56511.0,160.3615,160.4789,160.1559,160.4202,56511.0
2024-02-21 14:10:00,163.9,163.9,163.63,163.76,36940.0,160.43,160.43,160.1657,160.293,36940.0
2024-02-21 14:20:00,163.77,163.95,163.74,163.95,45228.0,160.3028,160.4789,160.2734,160.4789,45228.0
2024-02-21 14:30:00,163.96,164.01,163.87,163.94,49882.0,160.4887,160.5377,160.4006,160.4692,49882.0
2024-02-21 14:40:00,163.95,164.02,163.85,163.91,39548.0,160.4789,160.5475,160.3811,160.4398,39548.0
2024-02-21 14:50:00,163.91,164.0,163.9,163.96,35414.0,160.4398,160.5279,160.43,160.4887,35414.0
2024-02-21 15:00:00,163.96,164.04,163.81,163.83,43509.0,160.4887,160.567,160.3419,160.3615,43509.0
2024-02-21 15:10:00,163.84,163.94,163.75,163.93,90947.0,160.3713,160.4692,160.2832,160.4594,90947.0
2024-02-21 15:20:00,163.93,163.98,163.87,163.94,56738.0,160.4594,160.5083,160.4006,160.4692,56738.0
2024-02-21 15:30:00,163.94,164.05,163.85,163.86,114225.0,160.4692,160.5768,160.3811,160.3908,114225.0
2024-02-21 15:40:00,163.86,163.89,163.75,163.81,186463.0,160.3908,160.4202,160.2832,160.3419,186463.0
2024-02-21 15:50:00,163.8,164.08,163.64,164.07,391408.0,160.3321,160.6062,160.1755,160.5964,391408.0
2024-02-22 09:30:00,163.34,164.5,163.06,163.06,128599.0,159.8819,161.0173,159.6078,159.6078,128599.0
2024-02-22 09:40:00,163.02,163.5,162.84,163.47,52890.0,159.5686,160.0385,159.3924,160.0091,52890.0
2024-02-22 09:50:00,163.41,163.93,163.39,163.83,42659.0,159.9504,160.4594,159.9308,160.3615,42659.0
2024-02-22 10:00:00,163.85,163.89,163.48,163.5,51747.0,160.3811,160.4202,160.0189,160.0385,51747.0
2024-02-22 10:10:00,163.54,163.55,162.95,162.99,49392.0,160.0776,160.0874,159.5001,159.5393,49392.0
2024-02-22 10:20:00,162.99,163.23,162.9,163.23,36076.0,159.5393,159.7742,159.4512,159.7742,36076.0
2024-02-22 10:30:00,163.21,163.3,162.82,162.84,43782.0,159.7546,159.8427,159.3729,159.3924,43782.0
2024-02-22 10:40:00,162.85,163.2,162.85,163.02,44964.0,159.4022,159.7448,159.4022,159.5686,44964.0
2024-02-22 10:50:00,163.02,163.07,162.79,162.98,36971.0,159.5686,159.6176,159.3435,159.5295,36971.0
2024-02-22 11:00:00,163.0,163.52,162.96,163.44,52728.0,159.5491,160.058,159.5099,159.9797,52728.0
2024-02-22 11:10:00,163.45,163.63,163.35,163.38,39454.0,159.9895,160.1657,159.8916,159.921,39454.0
2024-02-22 11:20:00,163.38,163.57,163.37,163.55,23178.0,159.921,160.107,159.9112,160.0874,23178.0
2024-02-22 11:30:00,163.56,163.58,163.46,163.56,20263.0,160.0972,160.1168,159.9993,160.0972,20263.0
2024-02-22 11:40:00,163.55,163.76,163.55,163.69,46231.0,160.0874,160.293,160.0874,160.2244,46231.0
2024-02-22 11:50:00,163.69,163.7,163.47,163.56,48499.0,160.2244,160.2342,160.0091,160.0972,48499.0
2024-02-22 12:00:00,163.54,163.58,163.4,163.56,37650.0,160.0776,160.1168,159.9406,160.0972,37650.0
2024-02-22 12:10:00,163.55,163.57,163.45,163.53,35496.0,160.0874,160.107,159.9895,160.0678,35496.0
2024-02-22 12:20:00,163.53,163.87,163.45,163.76,31682.0,160.0678,160.4006,159.9895,160.293,31682.0
2024-02-22 12:30:00,163.79,163.79,163.55,163.55,21904.0,160.3223,160.3223,160.0874,160.0874,21904.0
2024-02-22 12:40:00,163.57,163.58,163.47,163.56,22472.0,160.107,160.1168,160.0091,160.0972,22472.0
2024-02-22 12:50:00,163.56,163.61,163.49,163.52,28511.0,160.0972,160.1461,160.0287,160.058,28511.0
2024-02-22 13:00:00,163.5,163.54,163.31,163.4,26926.0,160.0385,160.0776,159.8525,159.9406,26926.0
2024-02-22 13:10:00,163.39,163.46,163.29,163.46,22331.0,159.9308,159.9993,159.8329,159.9993,22331.0
2024-02-22 13:20:00,163.47,163.52,163.39,163.5,21481.0,160.0091,160.058,159.9308,160.0385,21481.0
2024-02-22 13:30:00,163.51,163.62,163.34,163.36,38589.0,160.0483,160.1559,159.8819,159.9014,38589.0
2024-02-22 13:40:00,163.37,163.58,163.28,163.53,52529.0,159.9112,160.1168,159.8231,160.0678,52529.0
2024-02-22 13:50:00,163.55,163.61,163.46,163.6,19778.0,160.0874,160.1461,159.9993,160.1364,19778.0
2024-02-22 14:00:00,163.6,163.65,163.45,163.52,27129.0,160.1364,160.1853,159.9895,160.058,27129.0
2024-02-22 14:10:00,163.52,163.6,163.5,163.55,20246.0,160.058,160.1364,160.0385,160.0874,20246.0
2024-02-22 14:20:00,163.55,163.87,163.54,163.85,28520.0,160.0874,160.4006,160.0776,160.3811,28520.0
2024-02-22 14:30:00,163.86,163.87,163.59,163.61,52724.0,160.3908,160.4006,160.1266,160.1461,52724.0
2024-02-22 14:40:00,163.61,163.66,163.36,163.41,97681.0,160.1461,160.1951,159.9014,159.9504,97681.0
2024-02-22 14:50:00,163.42,163.67,163.41,163.67,68509.0,159.9602,160.2049,159.9504,160.2049,68509.0
2024-02-22 15:00:00,163.69,164.04,163.69,163.91,63148.0,160.2244,160.567,160.2244,160.4398,63148.0
2024-02-22 15:10:00,163.92,163.93,163.61,163.63,67601.0,160.4496,160.4594,160.1461,160.1657,67601.0
2024-02-22 15:20:00,163.62,163.67,163.51,163.54,69565.0,160.1559,160.2049,160.0483,160.0776,69565.0
2024-02-22 15:30:00,163.54,163.64,163.4,163.62,121418.0,160.0776,160.1755,159.9406,160.1559,121418.0
2024-02-22 15:40:00,163.63,163.93,163.62,163.93,122132.0,160.1657,160.4594,160.1559,160.4594,122132.0
2024-02-22 15:50:00,163.95,163.95,163.49,163.58,406126.0,160.4789,160.4789,160.0287,160.1168,406126.0
2024-02-23 09:30:00,163.38,164.6,163.38,164.58,88216.0,159.921,161.1152,159.921,161.0956,88216.0
2024-02-23 09:40:00,164.53,164.69,164.12,164.66,69991.0,161.0467,161.2033,160.6453,161.1739,69991.0
2024-02-23 09:50:00,164.65,165.0,164.49,164.89,118565.0,161.1641,161.5067,161.0075,161.399,118565.0
2024-02-23 10:00:00,164.9,165.0,164.79,164.95,80323.0,161.4088,161.5067,161.3012,161.4578,80323.0
2024-02-23 10:10:00,164.95,165.03,164.71,164.89,44468.0,161.4578,161.5361,161.2229,161.399,44468.0
2024-02-23 10:20:00,164.89,165.13,164.86,165.07,43149.0,161.399,161.634,161.3697,161.5752,43149.0
2024-02-23 10:30:00,165.06,165.28,165.0,165.18,49278.0,161.5654,161.7808,161.5067,161.6829,49278.0
2024-02-23 10:40:00,165.18,165.44,165.1,165.43,74547.0,161.6829,161.9374,161.6046,161.9276,74547.0
2024-02-23 10:50:00,165.43,165.48,165.23,165.48,50552.0,161.9276,161.9765,161.7318,161.9765,50552.0
2024-02-23 11:00:00,165.5,165.51,164.93,165.07,76080.0,161.9961,162.0059,161.4382,161.5752,76080.0
2024-02-23 11:10:00,165.06,165.22,164.99,165.14,97244.0,161.5654,161.7221,161.4969,161.6437,97244.0
2024-02-23 11:20:00,165.15,165.31,165.13,165.31,26365.0,161.6535,161.8101,161.634,161.8101,26365.0
2024-02-23 11:30:00,165.3,165.42,165.21,165.22,32743.0,161.8004,161.9178,161.7123,161.7221,32743.0
2024-02-23 11:40:00,165.24,165.3,165.15,165.17,47149.0,161.7416,161.8004,161.6535,161.6731,47149.0
2024-02-23 11:50:00,165.18,165.22,164.91,164.93,37288.0,161.6829,161.7221,161.4186,161.4382,37288.0
2024-02-23 12:00:00,164.94,164.94,164.76,164.85,35625.0,161.448,161.448,161.2718,161.3599,35625.0
2024-02-23 12:10:00,164.86,164.96,164.81,164.93,27918.0,161.3697,161.4676,161.3207,161.4382,27918.0
2024-02-23 12:20:00,164.93,164.94,164.46,164.48,42354.0,161.4382,161.448,160.9781,160.9977,42354.0
2024-02-23 12:30:00,164.49,164.53,164.31,164.53,31193.0,161.0075,161.0467,160.8313,161.0467,31193.0
2024-02-23 12:40:00,164.53,164.54,164.28,164.28,35985.0,161.0467,161.0565,160.802,160.802,35985.0
2024-02-23 12:50:00,164.27,164.27,164.05,164.1,55707.0,160.7922,160.7922,160.5768,160.6258,55707.0
2024-02-23 13:00:00,164.11,164.15,164.02,164.08,30134.0,160.6356,160.6747,160.5475,160.6062,30134.0
2024-02-23 13:10:00,164.08,164.29,164.08,164.29,26653.0,160.6062,160.8117,160.6062,160.8117,26653.0
2024-02-23 13:20:00,164.29,164.38,164.25,164.29,29055.0,160.8117,160.8998,160.7726,160.8117,29055.0
2024-02-23 13:30:00,164.28,164.37,164.24,164.26,32451.0,160.802,160.89,160.7628,160.7824,32451.0
2024-02-23 13:40:00,164.26,164.29,164.12,164.23,28140.0,160.7824,160.8117,160.6453,160.753,28140.0
2024-02-23 13:50:00,164.24,164.3,164.19,164.25,22806.0,160.7628,160.8215,160.7139,160.7726,22806.0
2024-02-23 14:00:00,164.24,164.28,164.14,164.19,28251.0,160.7628,160.802,160.6649,160.7139,28251.0
2024-02-23 14:10:00,164.2,164.21,164.11,164.21,23707.0,160.7236,160.7334,160.6356,160.7334,23707.0
2024-02-23 14:20:00,164.2,164.26,164.12,164.12,28164.0,160.7236,160.7824,160.6453,160.6453,28164.0
2024-02-23 14:30:00,164.12,164.28,164.1,164.26,35501.0,160.6453,160.802,160.6258,160.7824,35501.0
2024-02-23 14:40:00,164.28,164.4,164.23,164.33,33099.0,160.802,160.9194,160.753,160.8509,33099.0
2024-02-23 14:50:00,164.34,164.35,164.26,164.31,41108.0,160.8607,160.8705,160.7824,160.8313,41108.0
2024-02-23 15:00:00,164.32,164.61,164.32,164.58,70358.0,160.8411,161.125,160.8411,161.0956,70358.0
2024-02-23 15:10:00,164.57,164.74,164.54,164.69,31804.0,161.0858,161.2522,161.0565,161.2033,31804.0
2024-02-23 15:20:00,164.69,164.71,164.6,164.7,33843.0,161.2033,161.2229,161.1152,161.2131,33843.0
2024-02-23 15:30:00,164.72,164.83,164.68,164.76,45444.0,161.2326,161.3403,161.1935,161.2718,45444.0
2024-02-23 15:40:00,164.77,164.77,164.55,164.56,138363.0,161.2816,161.2816,161.0662,161.076,138363.0
2024-02-23 15:50:00,164.57,164.61,164.25,164.34,335806.0,161.0858,161.125,160.7726,160.8607,335806.0
2024-02-26 09:30:00,163.2,164.26,162.9,163.37,184216.0,159.7448,160.7824,159.4512,159.9112,184216.0
2024-02-26 09:40:00,163.46,163.7,163.19,163.65,62105.0,159.9993,160.2342,159.735,160.1853,62105.0
2024-02-26 09:50:00,163.65,163.9,163.52,163.84,67857.0,160.1853,160.43,160.058,160.3713,67857.0
2024-02-26 10:00:00,163.84,163.84,163.49,163.68,49201.0,160.3713,160.3713,160.0287,160.2147,49201.0
2024-02-26 10:10:00,163.66,163.74,163.5,163.58,32875.0,160.1951,160.2734,160.0385,160.1168,32875.0
2024-02-26 10:20:00,163.53,163.56,163.27,163.45,64703.0,160.0678,160.0972,159.8133,159.9895,64703.0
2024-02-26 10:30:00,163.44,163.56,163.33,163.53,30723.0,159.9797,160.0972,159.8721,160.0678,30723.0
2024-02-26 10:40:00,163.54,163.62,163.45,163.46,39835.0,160.0776,160.1559,159.9895,159.9993,39835.0
2024-02-26 10:50:00,163.47,163.51,163.26,163.37,46463.0,160.0091,160.0483,159.8035,159.9112,46463.0
2024-02-26 11:00:00,163.37,163.58,163.3,163.53,38241.0,159.9112,160.1168,159.8427,160.0678,38241.0
2024-02-26 11:10:00,163.52,163.64,163.4,163.61,33214.0,160.058,160.1755,159.9406,160.1461,33214.0
2024-02-26 11:20:00,163.62,163.71,163.42,163.57,53390.0,160.1559,160.244,159.9602,160.107,53390.0
2024-02-26 11:30:00,163.57,163.88,163.57,163.87,64506.0,160.107,160.4104,160.107,160.4006,64506.0
2024-02-26 11:40:00,163.87,164.0,163.78,163.99,70727.0,160.4006,160.5279,160.3125,160.5181,70727.0
2024-02-26 11:50:00,164.0,164.18,163.96,164.13,41796.0,160.5279,160.7041,160.4887,160.6551,41796.0
2024-02-26 12:00:00,164.13,164.17,163.98,164.09,34471.0,160.6551,160.6943,160.5083,160.616,34471.0
2024-02-26 12:10:00,164.11,164.33,164.09,164.23,36127.0,160.6356,160.8509,160.616,160.753,36127.0
2024-02-26 12:20:00,164.23,164.38,164.16,164.38,41579.0,160.753,160.8998,160.6845,160.8998,41579.0
2024-02-26 12:30:00,164.35,164.38,164.2,164.32,27501.0,160.8705,160.8998,160.7236,160.8411,27501.0
2024-02-26 12:40:00,164.33,164.33,164.21,164.3,28961.0,160.8509,160.8509,160.7334,160.8215,28961.0
2024-02-26 12:50:00,164.28,164.28,164.05,164.13,21865.0,160.802,160.802,160.5768,160.6551,21865.0
2024-02-26 13:00:00,164.14,164.25,164.06,164.24,31962.0,160.6649,160.7726,160.5866,160.7628,31962.0
2024-02-26 13:10:00,164.24,164.34,164.23,164.29,29282.0,160.7628,160.8607,160.753,160.8117,29282.0
2024-02-26 13:20:00,164.29,164.35,164.17,164.21,32679.0,160.8117,160.8705,160.6943,160.7334,32679.0
2024-02-26 13:30:00,164.21,164.36,164.14,164.27,34471.0,160.7334,160.8803,160.6649,160.7922,34471.0
2024-02-26 13:40:00,164.26,164.26,163.9,163.92,26872.0,160.7824,160.7824,160.43,160.4496,26872.0
2024-02-26 13:50:00,163.9,164.09,163.8,163.99,44917.0,160.43,160.616,160.3321,160.5181,44917.0
2024-02-26 14:00:00,163.99,164.28,163.99,164.27,30452.0,160.5181,160.802,160.5181,160.7922,30452.0
2024-02-26 14:10:00,164.28,164.34,164.02,164.11,55040.0,160.802,160.8607,160.5475,160.6356,55040.0
2024-02-26 14:20:00,164.1,164.11,163.95,164.04,36443.0,160.6258,160.6356,160.4789,160.567,36443.0
2024-02-26 14:30:00,164.04,164.12,163.96,164.05,31357.0,160.567,160.6453,160.4887,160.5768,31357.0
2024-02-26 14:40:00,164.05,164.1,163.95,163.98,31262.0,160.5768,160.6258,160.4789,160.5083,31262.0
2024-02-26 14:50:00,163.97,163.99,163.8,163.81,33335.0,160.4985,160.5181,160.3321,160.3419,33335.0
2024-02-26 15:00:00,163.82,163.93,163.82,163.91,36557.0,160.3517,160.4594,160.3517,160.4398,36557.0
2024-02-26 15:10:00,163.92,164.08,163.87,164.0,36594.0,160.4496,160.6062,160.4006,160.5279,36594.0
2024-02-26 15:20:00,164.0,164.09,163.91,163.98,47021.0,160.5279,160.616,160.4398,160.5083,47021.0
2024-02-26 15:30:00,163.98,163.99,163.77,163.86,71719.0,160.5083,160.5181,160.3028,160.3908,71719.0
2024-02-26 15:40:00,163.86,164.0,163.8,163.96,103178.0,160.3908,160.5279,160.3321,160.4887,103178.0
2024-02-26 15:50:00,163.98,164.03,163.83,163.9,302077.0,160.5083,160.5572,160.3615,160.43,302077.0
2024-02-27 09:30:00,163.53,163.78,162.94,163.44,91644.0,160.0678,160.3125,159.4903,159.9797,91644.0
2024-02-27 09:40:00,163.39,163.6,163.32,163.48,44897.0,159.9308,160.1364,159.8623,160.0189,44897.0
2024-02-27 09:50:00,163.47,163.59,163.28,163.42,45387.0,160.0091,160.1266,159.8231,159.9602,45387.0
2024-02-27 10:00:00,163.41,163.76,163.31,163.76,32972.0,159.9504,160.293,159.8525,160.293,32972.0
2024-02-27 10:10:00,163.76,163.83,163.5,163.58,24983.0,160.293,160.3615,160.0385,160.1168,24983.0
2024-02-27 10:20:00,163.58,163.65,163.51,163.57,24919.0,160.1168,160.1853,160.0483,160.107,24919.0
2024-02-27 10:30:00,163.59,163.62,163.29,163.3,29020.0,160.1266,160.1559,159.8329,159.8427,29020.0
2024-02-27 10:40:00,163.28,163.31,163.15,163.24,38158.0,159.8231,159.8525,159.6959,159.784,38158.0
2024-02-27 10:50:00,163.27,163.33,163.16,163.18,38694.0,159.8133,159.8721,159.7057,159.7252,38694.0
2024-02-27 11:00:00,163.18,163.21,163.07,163.13,25720.0,159.7252,159.7546,159.6176,159.6763,25720.0
2024-02-27 11:10:00,163.13,163.21,163.08,163.13,35781.0,159.6763,159.7546,159.6274,159.6763,35781.0
2024-02-27 11:20:00,163.14,163.14,162.98,162.99,27157.0,159.6861,159.6861,159.5295,159.5393,27157.0
2024-02-27 11:30:00,163.0,163.11,162.96,162.97,31966.0,159.5491,159.6567,159.5099,159.5197,31966.0
2024-02-27 11:40:00,162.97,163.38,162.96,163.37,50910.0,159.5197,159.921,159.5099,159.9112,50910.0
2024-02-27 11:50:00,163.38,163.51,163.38,163.46,21759.0,159.921,160.0483,159.921,159.9993,21759.0
2024-02-27 12:00:00,163.47,163.59,163.42,163.46,35969.0,160.0091,160.1266,159.9602,159.9993,35969.0
2024-02-27 12:10:00,163.45,163.5,163.41,163.44,28132.0,159.9895,160.0385,159.9504,159.9797,28132.0
2024-02-27 12:20:00,163.43,163.45,163.34,163.36,30844.0,159.97,159.9895,159.8819,159.9014,30844.0
2024-02-27 12:30:00,163.37,163.37,163.25,163.25,22763.0,159.9112,159.9112,159.7938,159.7938,22763.0
2024-02-27 12:40:00,163.24,163.38,163.21,163.37,18508.0,159.784,159.921,159.7546,159.9112,18508.0
2024-02-27 12:50:00,163.36,163.43,163.35,163.39,28732.0,159.9014,159.97,159.8916,159.9308,28732.0
2024-02-27 13:00:00,163.38,163.5,163.31,163.46,34917.0,159.921,160.0385,159.8525,159.9993,34917.0
2024-02-27 13:10:00,163.46,163.48,163.42,163.43,14002.0,159.9993,160.0189,159.9602,159.97,14002.0
2024-02-27 13:20:00,163.44,163.51,163.38,163.5,22523.0,159.9797,160.0483,159.921,160.0385,22523.0
2024-02-27 13:30:00,163.5,163.52,163.45,163.5,22917.0,160.0385,160.058,159.9895,160.0385,22917.0
2024-02-27 13:40:00,163.5,163.74,163.45,163.69,17990.0,160.0385,160.2734,159.9895,160.2244,17990.0
2024-02-27 13:50:00,163.7,163.8,163.69,163.77,25296.0,160.2342,160.3321,160.2244,160.3028,25296.0
2024-02-27 14:00:00,163.8,163.87,163.78,163.84,21005.0,160.3321,160.4006,160.3125,160.3713,21005.0
2024-02-27 14:10:00,163.84,163.88,163.72,163.82,16497.0,160.3713,160.4104,160.2538,160.3517,16497.0
2024-02-27 14:20:00,163.79,163.82,163.72,163.82,18237.0,160.3223,160.3517,160.2538,160.3517,18237.0
2024-02-27 14:30:00,163.82,163.95,163.81,163.86,26465.0,160.3517,160.4789,160.3419,160.3908,26465.0
2024-02-27 14:40:00,163.86,163.98,163.84,163.93,25555.0,160.3908,160.5083,160.3713,160.4594,25555.0
2024-02-27 14:50:00,163.92,164.17,163.91,164.16,30960.0,160.4496,160.6943,160.4398,160.6845,30960.0
2024-02-27 15:00:00,164.19,164.3,164.15,164.26,41547.0,160.7139,160.8215,160.6747,160.7824,41547.0
2024-02-27 15:10:00,164.25,164.3,164.06,164.1,43354.0,160.7726,160.8215,160.5866,160.6258,43354.0
2024-02-27 15:20:00,164.1,164.24,164.08,164.2,38470.0,160.6258,160.7628,160.6062,160.7236,38470.0
2024-02-27 15:30:00,164.2,164.28,164.11,164.25,52967.0,160.7236,160.802,160.6356,160.7726,52967.0
2024-02-27 15:40:00,164.24,164.28,164.08,164.23,80951.0,160.7628,160.802,160.6062,160.753,80951.0
2024-02-27 15:50:00,164.2,164.67,164.04,164.66,303699.0,160.7236,161.1837,160.567,161.1739,303699.0
2024-02-28 09:30:00,164.21,164.57,164.03,164.5,74012.0,160.7334,161.0858,160.5572,161.0173,74012.0
2024-02-28 09:40:00,164.48,164.52,164.3,164.36,33126.0,160.9977,161.0369,160.8215,160.8803,33126.0
2024-02-28 09:50:00,164.33,164.4,164.03,164.16,31742.0,160.8509,160.9194,160.5572,160.6845,31742.0
2024-02-28 10:00:00,164.16,164.39,164.07,164.13,37374.0,160.6845,160.9096,160.5964,160.6551,37374.0
2024-02-28 10:10:00,164.15,164.24,164.07,164.14,37911.0,160.6747,160.7628,160.5964,160.6649,37911.0
2024-02-28 10:20:00,164.13,164.15,163.94,164.07,37155.0,160.6551,160.6747,160.4692,160.5964,37155.0
2024-02-28 10:30:00,164.08,164.1,163.94,164.05,38082.0,160.6062,160.6258,160.4692,160.5768,38082.0
2024-02-28 10:40:00,164.06,164.25,164.05,164.24,36285.0,160.5866,160.7726,160.5768,160.7628,36285.0
2024-02-28 10:50:00,164.24,164.28,163.83,163.9,39841.0,160.7628,160.802,160.3615,160.43,39841.0
2024-02-28 11:00:00,163.92,163.95,163.64,163.64,33094.0,160.4496,160.4789,160.1755,160.1755,33094.0
2024-02-28 11:10:00,163.61,163.66,163.49,163.55,27175.0,160.1461,160.1951,160.0287,160.0874,27175.0
2024-02-28 11:20:00,163.56,163.58,163.25,163.32,39157.0,160.0972,160.1168,159.7938,159.8623,39157.0
2024-02-28 11:30:00,163.34,163.53,163.16,163.53,38279.0,159.8819,160.0678,159.7057,160.0678,38279.0
2024-02-28 11:40:00,163.53,163.72,163.5,163.66,44639.0,160.0678,160.2538,160.0385,160.1951,44639.0
2024-02-28 11:50:00,163.66,163.71,163.54,163.71,36423.0,160.1951,160.244,160.0776,160.244,36423.0
2024-02-28 12:00:00,163.71,163.99,163.7,163.9,30447.0,160.244,160.5181,160.2342,160.43,30447.0
2024-02-28 12:10:00,163.9,163.94,163.81,163.88,19276.0,160.43,160.4692,160.3419,160.4104,19276.0
2024-02-28 12:20:00,163.86,163.91,163.77,163.78,19273.0,160.3908,160.4398,160.3028,160.3125,19273.0
2024-02-28 12:30:00,163.75,163.85,163.62,163.62,17121.0,160.2832,160.3811,160.1559,160.1559,17121.0
2024-02-28 12:40:00,163.64,163.75,163.61,163.72,21705.0,160.1755,160.2832,160.1461,160.2538,21705.0
2024-02-28 12:50:00,163.73,163.78,163.68,163.75,20825.0,160.2636,160.3125,160.2147,160.2832,20825.0
2024-02-28 13:00:00,163.75,163.77,163.55,163.64,24130.0,160.2832,160.3028,160.0874,160.1755,24130.0
2024-02-28 13:10:00,163.64,163.68,163.59,163.67,21429.0,160.1755,160.2147,160.1266,160.2049,21429.0
2024-02-28 13:20:00,163.67,163.76,163.62,163.68,21055.0,160.2049,160.293,160.1559,160.2147,21055.0
2024-02-28 13:30:00,163.69,163.86,163.69,163.86,23235.0,160.2244,160.3908,160.2244,160.3908,23235.0
2024-02-28 13:40:00,163.86,163.87,163.72,163.74,20231.0,160.3908,160.4006,160.2538,160.2734,20231.0
2024-02-28 13:50:00,163.73,163.83,163.69,163.82,20357.0,160.2636,160.3615,160.2244,160.3517,20357.0
2024-02-28 14:00:00,163.82,163.89,163.69,163.71,51438.0,160.3517,160.4202,160.2244,160.244,51438.0
2024-02-28 14:10:00,163.7,163.7,163.42,163.46,37669.0,160.2342,160.2342,159.9602,159.9993,37669.0
2024-02-28 14:20:00,163.47,163.6,163.46,163.51,29174.0,160.0091,160.1364,159.9993,160.0483,29174.0
2024-02-28 14:30:00,163.51,163.55,163.36,163.51,56442.0,160.0483,160.0874,159.9014,160.0483,56442.0
2024-02-28 14:40:00,163.5,163.56,163.34,163.52,27607.0,160.0385,160.0972,159.8819,160.058,27607.0
2024-02-28 14:50:00,163.52,163.54,163.41,163.41,33000.0,160.058,160.0776,159.9504,159.9504,33000.0
2024-02-28 15:00:00,163.42,163.48,163.31,163.36,31956.0,159.9602,160.0189,159.8525,159.9014,31956.0
2024-02-28 15:10:00,163.36,163.54,163.33,163.53,39558.0,159.9014,160.0776,159.8721,160.0678,39558.0
2024-02-28 15:20:00,163.53,163.61,163.46,163.61,59272.0,160.0678,160.1461,159.9993,160.1461,59272.0
2024-02-28 15:30:00,163.6,163.77,163.54,163.72,77805.0,160.1364,160.3028,160.0776,160.2538,77805.0
2024-02-28 15:40:00,163.72,163.82,163.63,163.79,84978.0,160.2538,160.3517,160.1657,160.3223,84978.0
2024-02-28 15:50:00,163.78,163.94,163.61,163.81,371438.0,160.3125,160.4692,160.1461,160.3419,371438.0
2024-02-29 09:30:00,164.43,164.5,162.73,162.87,103987.0,161.5894,161.6582,159.9188,160.0564,103987.0
2024-02-29 09:40:00,162.92,163.55,162.9,163.17,54138.0,160.1055,160.7246,160.0859,160.3512,54138.0
2024-02-29 09:50:00,163.18,163.35,163.02,163.32,31360.0,160.361,160.5281,160.2038,160.4986,31360.0
2024-02-29 10:00:00,163.3,163.49,163.22,163.34,30729.0,160.4789,160.6657,160.4003,160.5183,30729.0
2024-02-29 10:10:00,163.36,163.37,163.06,163.06,29103.0,160.5379,160.5477,160.2431,160.2431,29103.0
2024-02-29 10:20:00,163.07,163.11,162.85,162.94,47445.0,160.2529,160.2922,160.0367,160.1252,47445.0
2024-02-29 10:30:00,162.94,163.0,162.75,162.85,40428.0,160.1252,160.1841,159.9384,160.0367,40428.0
2024-02-29 10:40:00,162.83,162.99,162.78,162.97,37388.0,160.0171,160.1743,159.9679,160.1546,37388.0
2024-02-29 10:50:00,162.99,163.03,162.86,163.0,50212.0,160.1743,160.2136,160.0465,160.1841,50212.0
2024-02-29 11:00:00,163.02,163.32,162.99,163.21,56993.0,160.2038,160.4986,160.1743,160.3905,56993.0
2024-02-29 11:10:00,163.23,163.3,163.08,163.1,34232.0,160.4102,160.4789,160.2627,160.2824,34232.0
2024-02-29 11:20:00,163.09,163.34,163.09,163.31,29884.0,160.2726,160.5183,160.2726,160.4888,29884.0
2024-02-29 11:30:00,163.32,163.33,162.9,163.01,53297.0,160.4986,160.5084,160.0859,160.194,53297.0
2024-02-29 11:40:00,162.99,163.07,162.9,163.02,28843.0,160.1743,160.2529,160.0859,160.2038,28843.0
2024-02-29 11:50:00,163.03,163.13,162.97,163.0,30152.0,160.2136,160.3119,160.1546,160.1841,30152.0
2024-02-29 12:00:00,163.0,163.11,162.94,163.02,24534.0,160.1841,160.2922,160.1252,160.2038,24534.0
2024-02-29 12:10:00,163.06,163.22,163.03,163.09,21434.0,160.2431,160.4003,160.2136,160.2726,21434.0
2024-02-29 12:20:00,163.08,163.1,162.91,162.95,22050.0,160.2627,160.2824,160.0957,160.135,22050.0
2024-02-29 12:30:00,162.96,163.02,162.89,162.9,26803.0,160.1448,160.2038,160.076,160.0859,26803.0
2024-02-29 12:40:00,162.92,162.94,162.72,162.86,31134.0,160.1055,160.1252,159.909,160.0465,31134.0
2024-02-29 12:50:00,162.87,163.02,162.84,162.96,23738.0,160.0564,160.2038,160.0269,160.1448,23738.0
2024-02-29 13:00:00,162.98,163.08,162.88,162.88,21138.0,160.1645,160.2627,160.0662,160.0662,21138.0
2024-02-29 13:10:00,162.9,163.03,162.85,163.03,21327.0,160.0859,160.2136,160.0367,160.2136,21327.0
2024-02-29 13:20:00,163.02,163.09,162.9,163.06,21385.0,160.2038,160.2726,160.0859,160.2431,21385.0
2024-02-29 13:30:00,163.07,163.08,162.92,162.97,22254.0,160.2529,160.2627,160.1055,160.1546,22254.0
2024-02-29 13:40:00,162.96,163.02,162.92,162.94,19808.0,160.1448,160.2038,160.1055,160.1252,19808.0
2024-02-29 13:50:00,162.92,163.08,162.92,162.99,18638.0,160.1055,160.2627,160.1055,160.1743,18638.0
2024-02-29 14:00:00,162.94,162.98,162.81,162.84,22233.0,160.1252,160.1645,159.9974,160.0269,22233.0
2024-02-29 14:10:00,162.83,162.92,162.76,162.88,19887.0,160.0171,160.1055,159.9483,160.0662,19887.0
2024-02-29 14:20:00,162.88,162.91,162.78,162.85,25916.0,160.0662,160.0957,159.9679,160.0367,25916.0
2024-02-29 14:30:00,162.84,162.86,162.62,162.65,31201.0,160.0269,160.0465,159.8107,159.8402,31201.0
2024-02-29 14:40:00,162.64,162.64,162.45,162.56,36686.0,159.8303,159.8303,159.6436,159.7517,36686.0
2024-02-29 14:50:00,162.59,162.64,162.46,162.63,28642.0,159.7812,159.8303,159.6535,159.8205,28642.0
2024-02-29 15:00:00,162.64,162.65,162.55,162.59,37948.0,159.8303,159.8402,159.7419,159.7812,37948.0
2024-02-29 15:10:00,162.58,162.65,162.54,162.54,36516.0,159.7714,159.8402,159.7321,159.7321,36516.0
2024-02-29 15:20:00,162.55,162.73,162.55,162.7,49622.0,159.7419,159.9188,159.7419,159.8893,49622.0
2024-02-29 15:30:00,162.71,162.92,162.71,162.86,75147.0,159.8991,160.1055,159.8991,160.0465,75147.0
2024-02-29 15:40:00,162.86,163.01,162.75,162.98,92881.0,160.0465,160.194,159.9384,160.1645,92881.0
2024-02-29 15:50:00,163.32,163.45,162.86,163.28,548384.0,160.4986,160.6263,160.0465,160.4593,548384.0
2024-03-01 09:30:00,162.84,162.96,162.02,162.75,72770.0,160.0269,160.1448,159.2211,159.9384,72770.0
2024-03-01 09:40:00,162.81,162.81,162.54,162.66,32509.0,159.9974,159.9974,159.7321,159.85,32509.0
2024-03-01 09:50:00,162.66,162.72,162.4,162.57,44009.0,159.85,159.909,159.5945,159.7616,44009.0
2024-03-01 10:00:00,162.56,162.67,162.2,162.21,59899.0,159.7517,159.8598,159.3979,159.4078,59899.0
2024-03-01 10:10:00,162.21,162.46,162.19,162.43,63574.0,159.4078,159.6535,159.3881,159.624,63574.0
2024-03-01 10:20:00,162.44,162.6,162.39,162.56,50578.0,159.6338,159.791,159.5847,159.7517,50578.0
2024-03-01 10:30:00,162.58,162.69,162.54,162.66,40058.0,159.7714,159.8795,159.7321,159.85,40058.0
2024-03-01 10:40:00,162.66,162.78,162.57,162.76,48342.0,159.85,159.9679,159.7616,159.9483,48342.0
2024-03-01 10:50:00,162.8,162.91,162.72,162.77,42472.0,159.9876,160.0957,159.909,159.9581,42472.0
2024-03-01 11:00:00,162.78,162.92,162.67,162.78,35655.0,159.9679,160.1055,159.8598,159.9679,35655.0
2024-03-01 11:10:00,162.78,162.88,162.7,162.88,38653.0,159.9679,160.0662,159.8893,160.0662,38653.0
2024-03-01 11:20:00,162.87,162.92,162.8,162.81,40474.0,160.0564,160.1055,159.9876,159.9974,40474.0
2024-03-01 11:30:00,162.83,163.0,162.73,162.89,31326.0,160.0171,160.1841,159.9188,160.076,31326.0
2024-03-01 11:40:00,162.9,163.12,162.9,163.01,30020.0,160.0859,160.3021,160.0859,160.194,30020.0
2024-03-01 11:50:00,163.02,163.05,162.88,162.93,28520.0,160.2038,160.2333,160.0662,160.1153,28520.0
2024-03-01 12:00:00,162.96,163.2,162.9,163.11,24576.0,160.1448,160.3807,160.0859,160.2922,24576.0
2024-03-01 12:10:00,163.12,163.33,163.09,163.33,23428.0,160.3021,160.5084,160.2726,160.5084,23428.0
2024-03-01 12:20:00,163.32,163.36,163.21,163.21,22132.0,160.4986,160.5379,160.3905,160.3905,22132.0
2024-03-01 12:30:00,163.23,163.26,163.17,163.23,26107.0,160.4102,160.4396,160.3512,160.4102,26107.0
2024-03-01 12:40:00,163.24,163.37,163.2,163.37,20588.0,160.42,160.5477,160.3807,160.5477,20588.0
2024-03-01 12:50:00,163.37,163.4,163.31,163.37,21131.0,160.5477,160.5772,160.4888,160.5477,21131.0
2024-03-01 13:00:00,163.36,163.38,163.24,163.34,24105.0,160.5379,160.5576,160.42,160.5183,24105.0
2024-03-01 13:10:00,163.34,163.38,163.3,163.34,21110.0,160.5183,160.5576,160.4789,160.5183,21110.0
2024-03-01 13:20:00,163.34,163.49,163.33,163.42,22584.0,160.5183,160.6657,160.5084,160.5969,22584.0
2024-03-01 13:30:00,163.44,163.52,163.37,163.44,21382.0,160.6165,160.6951,160.5477,160.6165,21382.0
2024-03-01 13:40:00,163.45,163.47,163.38,163.39,23387.0,160.6263,160.646,160.5576,160.5674,23387.0
2024-03-01 13:50:00,163.41,163.48,163.37,163.42,26292.0,160.587,160.6558,160.5477,160.5969,26292.0
2024-03-01 14:00:00,163.44,163.53,163.39,163.42,33317.0,160.6165,160.705,160.5674,160.5969,33317.0
2024-03-01 14:10:00,163.42,163.57,163.42,163.45,40027.0,160.5969,160.7443,160.5969,160.6263,40027.0
2024-03-01 14:20:00,163.45,163.54,163.44,163.52,31582.0,160.6263,160.7148,160.6165,160.6951,31582.0
2024-03-01 14:30:00,163.52,163.55,163.39,163.44,32637.0,160.6951,160.7246,160.5674,160.6165,32637.0
2024-03-01 14:40:00,163.45,163.51,163.42,163.46,42733.0,160.6263,160.6853,160.5969,160.6362,42733.0
2024-03-01 14:50:00,163.48,163.59,163.47,163.52,48436.0,160.6558,160.7639,160.646,160.6951,48436.0
2024-03-01 15:00:00,163.53,163.53,163.4,163.53,46876.0,160.705,160.705,160.5772,160.705,46876.0
2024-03-01 15:10:00,163.52,163.55,163.42,163.5,55465.0,160.6951,160.7246,160.5969,160.6755,55465.0
2024-03-01 15:20:00,163.49,163.61,163.48,163.54,47567.0,160.6657,160.7836,160.6558,160.7148,47567.0
2024-03-01 15:30:00,163.55,163.76,163.47,163.74,66302.0,160.7246,160.931,160.646,160.9113,66302.0
2024-03-01 15:40:00,163.73,163.73,163.49,163.58,90880.0,160.9015,160.9015,160.6657,160.7541,90880.0
2024-03-01 15:50:00,163.56,163.6,163.14,163.35,302993.0,160.7344,160.7738,160.3217,160.5281,302993.0
2024-03-04 09:30:00,162.45,163.29,162.45,162.6,130914.0,159.6436,160.4691,159.6436,159.791,130914.0
2024-03-04 09:40:00,162.59,163.36,162.33,163.22,86595.0,159.7812,160.5379,159.5257,160.4003,86595.0
2024-03-04 09:50:00,163.25,163.46,163.1,163.42,66842.0,160.4298,160.6362,160.2824,160.5969,66842.0
2024-03-04 10:00:00,163.43,163.79,163.42,163.46,83895.0,160.6067,160.9605,160.5969,160.6362,83895.0
2024-03-04 10:10:00,163.47,163.49,163.2,163.45,51370.0,160.646,160.6657,160.3807,160.6263,51370.0
2024-03-04 10:20:00,163.43,163.44,163.18,163.36,42257.0,160.6067,160.6165,160.361,160.5379,42257.0
2024-03-04 10:30:00,163.37,163.58,163.23,163.23,47843.0,160.5477,160.7541,160.4102,160.4102,47843.0
2024-03-04 10:40:00,163.25,163.37,163.23,163.25,46636.0,160.4298,160.5477,160.4102,160.4298,46636.0
2024-03-04 10:50:00,163.25,163.43,163.23,163.29,54815.0,160.4298,160.6067,160.4102,160.4691,54815.0
2024-03-04 11:00:00,163.28,163.36,163.22,163.34,51797.0,160.4593,160.5379,160.4003,160.5183,51797.0
2024-03-04 11:10:00,163.36,163.36,163.13,163.17,41191.0,160.5379,160.5379,160.3119,160.3512,41191.0
2024-03-04 11:20:00,163.18,163.26,162.98,162.99,60702.0,160.361,160.4396,160.1645,160.1743,60702.0
2024-03-04 11:30:00,163.01,163.23,163.01,163.1,31542.0,160.194,160.4102,160.194,160.2824,31542.0
2024-03-04 11:40:00,163.11,163.24,163.1,163.17,59633.0,160.2922,160.42,160.2824,160.3512,59633.0
2024-03-04 11:50:00,163.16,163.33,163.16,163.21,40016.0,160.3414,160.5084,160.3414,160.3905,40016.0
2024-03-04 12:00:00,163.22,163.32,163.16,163.2,25694.0,160.4003,160.4986,160.3414,160.3807,25694.0
2024-03-04 12:10:00,163.22,163.41,163.21,163.39,24103.0,160.4003,160.587,160.3905,160.5674,24103.0
2024-03-04 12:20:00,163.38,163.45,163.33,163.35,28241.0,160.5576,160.6263,160.5084,160.5281,28241.0
2024-03-04 12:30:00,163.35,163.39,163.31,163.34,29830.0,160.5281,160.5674,160.4888,160.5183,29830.0
2024-03-04 12:40:00,163.33,163.35,163.23,163.29,33838.0,160.5084,160.5281,160.4102,160.4691,33838.0
2024-03-04 12:50:00,163.3,163.51,163.26,163.44,39734.0,160.4789,160.6853,160.4396,160.6165,39734.0
2024-03-04 13:00:00,163.44,163.44,163.25,163.32,33540.0,160.6165,160.6165,160.4298,160.4986,33540.0
2024-03-04 13:10:00,163.33,163.35,163.11,163.14,53054.0,160.5084,160.5281,160.2922,160.3217,53054.0
2024-03-04 13:20:00,163.15,163.28,163.12,163.24,26707.0,160.3315,160.4593,160.3021,160.42,26707.0
2024-03-04 13:30:00,163.26,163.27,163.15,163.19,27038.0,160.4396,160.4495,160.3315,160.3708,27038.0
2024-03-04 13:40:00,163.19,163.29,163.13,163.15,30320.0,160.3708,160.4691,160.3119,160.3315,30320.0
2024-03-04 13:50:00,163.16,163.21,163.04,163.08,28258.0,160.3414,160.3905,160.2234,160.2627,28258.0
2024-03-04 14:00:00,163.06,163.1,162.89,162.97,29741.0,160.2431,160.2824,160.076,160.1546,29741.0
2024-03-04 14:10:00,162.96,163.04,162.94,162.98,33196.0,160.1448,160.2234,160.1252,160.1645,33196.0
2024-03-04 14:20:00,162.97,163.09,162.91,163.04,35179.0,160.1546,160.2726,160.0957,160.2234,35179.0
2024-03-04 14:30:00,163.05,163.11,162.94,163.09,46539.0,160.2333,160.2922,160.1252,160.2726,46539.0
2024-03-04 14:40:00,163.1,163.12,162.9,162.92,37493.0,160.2824,160.3021,160.0859,160.1055,37493.0
2024-03-04 14:50:00,162.92,163.04,162.92,162.94,30519.0,160.1055,160.2234,160.1055,160.1252,30519.0
2024-03-04 15:00:00,162.93,163.09,162.92,163.05,31996.0,160.1153,160.2726,160.1055,160.2333,31996.0
2024-03-04 15:10:00,163.05,163.1,162.96,162.97,38964.0,160.2333,160.2824,160.1448,160.1546,38964.0
2024-03-04 15:20:00,162.98,163.1,162.97,163.1,40249.0,160.1645,160.2824,160.1546,160.2824,40249.0
2024-03-04 15:30:00,163.11,163.26,163.09,163.21,52992.0,160.2922,160.4396,160.2726,160.3905,52992.0
2024-03-04 15:40:00,163.21,163.52,163.16,163.43,74666.0,160.3905,160.6951,160.3414,160.6067,74666.0
2024-03-04 15:50:00,163.43,163.43,163.18,163.33,280652.0,160.6067,160.6067,160.361,160.5084,280652.0
2024-03-05 09:30:00,164.2,164.41,163.59,163.97,174366.0,161.3634,161.5698,160.7639,161.1374,174366.0
2024-03-05 09:40:00,164.0,164.1,163.57,163.97,89159.0,161.1668,161.2651,160.7443,161.1374,89159.0
2024-03-05 09:50:00,163.96,164.28,163.93,164.0,220909.0,161.1275,161.442,161.0981,161.1668,220909.0
2024-03-05 10:00:00,164.0,164.22,163.91,164.16,161767.0,161.1668,161.383,161.0784,161.3241,161767.0
2024-03-05 10:10:00,164.11,165.01,163.96,165.0,176757.0,161.2749,162.1594,161.1275,162.1496,176757.0
2024-03-05 10:20:00,165.03,165.93,164.9,165.92,92929.0,162.1791,163.0635,162.0513,163.0537,92929.0
2024-03-05 10:30:00,165.89,166.54,165.87,166.43,141591.0,163.0242,163.663,163.0045,163.5549,141591.0
2024-03-05 10:40:00,166.43,166.77,166.22,166.46,125632.0,163.5549,163.889,163.3485,163.5844,125632.0
2024-03-05 10:50:00,166.42,166.5,166.21,166.29,136571.0,163.545,163.6237,163.3387,163.4173,136571.0
2024-03-05 11:00:00,166.27,166.27,165.77,165.89,99381.0,163.3976,163.3976,162.9063,163.0242,99381.0
2024-03-05 11:10:00,165.88,165.98,165.55,165.67,129810.0,163.0144,163.1126,162.6901,162.808,129810.0
2024-03-05 11:20:00,165.71,165.82,165.52,165.75,79213.0,162.8473,162.9554,162.6606,162.8866,79213.0
2024-03-05 11:30:00,165.74,165.9,165.66,165.78,83844.0,162.8768,163.034,162.7982,162.9161,83844.0
2024-03-05 11:40:00,165.77,165.77,165.52,165.64,53775.0,162.9063,162.9063,162.6606,162.7785,53775.0
2024-03-05 11:50:00,165.62,165.77,165.54,165.73,80628.0,162.7589,162.9063,162.6802,162.867,80628.0
2024-03-05 12:00:00,165.68,165.97,165.66,165.95,53526.0,162.8178,163.1028,162.7982,163.0832,53526.0
2024-03-05 12:10:00,165.95,166.0,165.88,165.96,52076.0,163.0832,163.1323,163.0144,163.093,52076.0
2024-03-05 12:20:00,165.96,166.03,165.94,165.95,66317.0,163.093,163.1618,163.0733,163.0832,66317.0
2024-03-05 12:30:00,165.95,166.02,165.92,165.99,45055.0,163.0832,163.152,163.0537,163.1225,45055.0
2024-03-05 12:40:00,165.98,166.14,165.88,165.93,105013.0,163.1126,163.2699,163.0144,163.0635,105013.0
2024-03-05 12:50:00,165.95,166.03,165.87,165.94,37728.0,163.0832,163.1618,163.0045,163.0733,37728.0
2024-03-05 13:00:00,165.94,165.96,165.75,165.82,31844.0,163.0733,163.093,162.8866,162.9554,31844.0
2024-03-05 13:10:00,165.83,165.99,165.67,165.75,60072.0,162.9652,163.1225,162.808,162.8866,60072.0
2024-03-05 13:20:00,165.77,166.02,165.75,166.0,35696.0,162.9063,163.152,162.8866,163.1323,35696.0
2024-03-05 13:30:00,165.99,166.07,165.84,165.94,42264.0,163.1225,163.2011,162.9751,163.0733,42264.0
2024-03-05 13:40:00,165.93,166.02,165.91,165.93,51052.0,163.0635,163.152,163.0439,163.0635,51052.0
2024-03-05 13:50:00,165.93,166.02,165.91,165.97,44554.0,163.0635,163.152,163.0439,163.1028,44554.0
2024-03-05 14:00:00,165.97,166.01,165.9,165.95,45085.0,163.1028,163.1421,163.034,163.0832,45085.0
2024-03-05 14:10:00,165.95,166.11,165.83,165.94,132321.0,163.0832,163.2404,162.9652,163.0733,132321.0
2024-03-05 14:20:00,165.93,166.07,165.9,166.03,40741.0,163.0635,163.2011,163.034,163.1618,40741.0
2024-03-05 14:30:00,166.04,166.16,165.93,166.13,49092.0,163.1716,163.2895,163.0635,163.2601,49092.0
2024-03-05 14:40:00,166.13,166.14,165.89,165.92,37542.0,163.2601,163.2699,163.0242,163.0537,37542.0
2024-03-05 14:50:00,165.93,166.06,165.92,166.0,60269.0,163.0635,163.1913,163.0537,163.1323,60269.0
2024-03-05 15:00:00,166.0,166.02,165.88,165.95,61301.0,163.1323,163.152,163.0144,163.0832,61301.0
2024-03-05 15:10:00,165.93,165.98,165.84,165.9,71908.0,163.0635,163.1126,162.9751,163.034,71908.0
2024-03-05 15:20:00,165.89,165.93,165.81,165.87,112206.0,163.0242,163.0635,162.9456,163.0045,112206.0
2024-03-05 15:30:00,165.85,166.01,165.81,165.95,214642.0,162.9849,163.1421,162.9456,163.0832,214642.0
2024-03-05 15:40:00,165.94,165.98,165.62,165.98,196780.0,163.0733,163.1126,162.7589,163.1126,196780.0
2024-03-05 15:50:00,165.97,166.04,165.52,165.92,434443.0,163.1028,163.1716,162.6606,163.0537,434443.0
2024-03-06 09:30:00,165.8,167.38,165.8,167.38,205931.0,162.9358,164.4885,162.9358,164.4885,205931.0
2024-03-06 09:40:00,167.38,167.48,166.85,167.12,90817.0,164.4885,164.5867,163.9676,164.2329,90817.0
2024-03-06 09:50:00,167.03,167.58,167.03,167.56,97341.0,164.1445,164.685,164.1445,164.6653,97341.0
2024-03-06 10:00:00,167.55,167.7,167.15,167.62,141129.0,164.6555,164.8029,164.2624,164.7243,141129.0
2024-03-06 10:10:00,167.58,167.78,167.4,167.71,92256.0,164.685,164.8815,164.5081,164.8128,92256.0
2024-03-06 10:20:00,167.69,168.05,167.56,167.63,120112.0,164.7931,165.1469,164.6653,164.7341,120112.0
2024-03-06 10:30:00,167.65,167.9,167.65,167.79,81665.0,164.7538,164.9995,164.7538,164.8914,81665.0
2024-03-06 10:40:00,167.82,168.04,167.74,167.75,88898.0,164.9209,165.1371,164.8422,164.8521,88898.0
2024-03-06 10:50:00,167.76,167.78,167.4,167.52,75460.0,164.8619,164.8815,164.5081,164.626,75460.0
2024-03-06 11:00:00,167.5,167.53,167.21,167.32,60808.0,164.6064,164.6359,164.3214,164.4295,60808.0
2024-03-06 11:10:00,167.34,167.55,167.28,167.52,56224.0,164.4491,164.6555,164.3902,164.626,56224.0
2024-03-06 11:20:00,167.51,167.59,167.3,167.39,66599.0,164.6162,164.6948,164.4098,164.4983,66599.0
2024-03-06 11:30:00,167.4,167.63,167.39,167.51,40562.0,164.5081,164.7341,164.4983,164.6162,40562.0
2024-03-06 11:40:00,167.51,167.6,167.44,167.53,41490.0,164.6162,164.7047,164.5474,164.6359,41490.0
2024-03-06 11:50:00,167.54,167.89,167.47,167.6,81391.0,164.6457,164.9896,164.5769,164.7047,81391.0
2024-03-06 12:00:00,167.62,167.78,167.62,167.77,46619.0,164.7243,164.8815,164.7243,164.8717,46619.0
2024-03-06 12:10:00,167.78,167.85,167.67,167.75,40585.0,164.8815,164.9503,164.7734,164.8521,40585.0
2024-03-06 12:20:00,167.75,168.06,167.75,168.06,34325.0,164.8521,165.1567,164.8521,165.1567,34325.0
2024-03-06 12:30:00,168.06,168.13,167.96,168.02,36729.0,165.1567,165.2255,165.0584,165.1174,36729.0
2024-03-06 12:40:00,168.01,168.03,167.77,167.78,48623.0,165.1076,165.1272,164.8717,164.8815,48623.0
2024-03-06 12:50:00,167.78,167.79,167.59,167.6,37028.0,164.8815,164.8914,164.6948,164.7047,37028.0
2024-03-06 13:00:00,167.6,167.69,167.46,167.58,31014.0,164.7047,164.7931,164.5671,164.685,31014.0
2024-03-06 13:10:00,167.56,167.93,167.54,167.93,46527.0,164.6653,165.029,164.6457,165.029,46527.0
2024-03-06 13:20:00,167.92,168.08,167.91,168.0,45126.0,165.0191,165.1764,165.0093,165.0977,45126.0
2024-03-06 13:30:00,168.01,168.06,167.61,167.89,56646.0,165.1076,165.1567,164.7145,164.9896,56646.0
2024-03-06 13:40:00,167.86,168.02,167.67,167.72,67397.0,164.9602,165.1174,164.7734,164.8226,67397.0
2024-03-06 13:50:00,167.69,167.9,167.65,167.84,41111.0,164.7931,164.9995,164.7538,164.9405,41111.0
2024-03-06 14:00:00,167.83,167.9,167.66,167.8,49920.0,164.9307,164.9995,164.7636,164.9012,49920.0
2024-03-06 14:10:00,167.78,167.85,167.46,167.71,56311.0,164.8815,164.9503,164.5671,164.8128,56311.0
2024-03-06 14:20:00,167.72,167.89,167.67,167.84,67514.0,164.8226,164.9896,164.7734,164.9405,67514.0
2024-03-06 14:30:00,167.85,167.88,167.66,167.8,78552.0,164.9503,164.9798,164.7636,164.9012,78552.0
2024-03-06 14:40:00,167.8,167.86,167.68,167.86,46005.0,164.9012,164.9602,164.7833,164.9602,46005.0
2024-03-06 14:50:00,167.87,167.96,167.81,167.88,89658.0,164.97,165.0584,164.911,164.9798,89658.0
2024-03-06 15:00:00,167.87,167.87,167.36,167.56,71483.0,164.97,164.97,164.4688,164.6653,71483.0
2024-03-06 15:10:00,167.56,167.67,167.36,167.55,71916.0,164.6653,164.7734,164.4688,164.6555,71916.0
2024-03-06 15:20:00,167.56,167.73,167.52,167.71,99426.0,164.6653,164.8324,164.626,164.8128,99426.0
2024-03-06 15:30:00,167.69,167.8,167.59,167.59,72466.0,164.7931,164.9012,164.6948,164.6948,72466.0
2024-03-06 15:40:00,167.59,167.66,167.43,167.59,127184.0,164.6948,164.7636,164.5376,164.6948,127184.0
2024-03-06 15:50:00,167.59,167.59,167.31,167.41,286268.0,164.6948,164.6948,164.4197,164.5179,286268.0
2024-03-07 09:30:00,168.44,168.49,167.74,168.41,109078.0,165.5301,165.5793,164.8422,165.5007,109078.0
2024-03-07 09:40:00,168.44,168.64,168.3,168.42,78174.0,165.5301,165.7267,165.3926,165.5105,78174.0
2024-03-07 09:50:00,168.41,168.45,168.06,168.29,39182.0,165.5007,165.54,165.1567,165.3827,39182.0
2024-03-07 10:00:00,168.29,168.38,168.11,168.32,78838.0,165.3827,165.4712,165.2058,165.4122,78838.0
2024-03-07 10:10:00,168.29,168.31,167.8,167.81,46306.0,165.3827,165.4024,164.9012,164.911,46306.0
2024-03-07 10:20:00,167.8,167.82,167.64,167.74,31945.0,164.9012,164.9209,164.744,164.8422,31945.0
2024-03-07 10:30:00,167.75,167.83,167.25,167.3,76754.0,164.8521,164.9307,164.3607,164.4098,76754.0
2024-03-07 10:40:00,167.28,167.45,167.13,167.37,31011.0,164.3902,164.5572,164.2428,164.4786,31011.0
2024-03-07 10:50:00,167.39,167.4,166.9,166.93,33702.0,164.4983,164.5081,164.0168,164.0462,33702.0
2024-03-07 11:00:00,166.91,166.91,166.62,166.68,33878.0,164.0266,164.0266,163.7416,163.8006,33878.0
2024-03-07 11:10:00,166.69,166.73,166.43,166.52,51029.0,163.8104,163.8497,163.5549,163.6433,51029.0
2024-03-07 11:20:00,166.5,166.6,166.33,166.39,64625.0,163.6237,163.7219,163.4566,163.5156,64625.0
2024-03-07 11:30:00,166.38,166.4,166.13,166.13,55351.0,163.5057,163.5254,163.2601,163.2601,55351.0
2024-03-07 11:40:00,166.15,166.17,165.62,165.73,49575.0,163.2797,163.2994,162.7589,162.867,49575.0
2024-03-07 11:50:00,165.72,165.89,165.67,165.74,32227.0,162.8571,163.0242,162.808,162.8768,32227.0
2024-03-07 12:00:00,165.73,165.8,165.2,165.29,32708.0,162.867,162.9358,162.3461,162.4346,32708.0
2024-03-07 12:10:00,165.27,165.48,165.18,165.47,38479.0,162.4149,162.6213,162.3265,162.6115,38479.0
2024-03-07 12:20:00,165.47,165.53,165.37,165.38,45084.0,162.6115,162.6704,162.5132,162.523,45084.0
2024-03-07 12:30:00,165.39,165.66,165.38,165.61,33004.0,162.5328,162.7982,162.523,162.749,33004.0
2024-03-07 12:40:00,165.61,165.61,165.32,165.47,39119.0,162.749,162.749,162.464,162.6115,39119.0
2024-03-07 12:50:00,165.46,165.53,165.34,165.48,27379.0,162.6016,162.6704,162.4837,162.6213,27379.0
2024-03-07 13:00:00,165.49,165.53,165.33,165.5,46329.0,162.6311,162.6704,162.4739,162.6409,46329.0
2024-03-07 13:10:00,165.53,165.59,165.37,165.44,59460.0,162.6704,162.7294,162.5132,162.582,59460.0
2024-03-07 13:20:00,165.44,165.53,165.42,165.51,25928.0,162.582,162.6704,162.5623,162.6508,25928.0
2024-03-07 13:30:00,165.53,165.54,165.4,165.48,57528.0,162.6704,162.6802,162.5427,162.6213,57528.0
2024-03-07 13:40:00,165.48,165.49,165.29,165.41,37123.0,162.6213,162.6311,162.4346,162.5525,37123.0
2024-03-07 13:50:00,165.43,165.55,165.25,165.44,76500.0,162.5721,162.6901,162.3953,162.582,76500.0
2024-03-07 14:00:00,165.43,165.55,165.16,165.19,42302.0,162.5721,162.6901,162.3068,162.3363,42302.0
2024-03-07 14:10:00,165.21,165.25,164.92,165.04,49989.0,162.3559,162.3953,162.071,162.1889,49989.0
2024-03-07 14:20:00,165.02,165.03,164.41,164.41,66065.0,162.1692,162.1791,161.5698,161.5698,66065.0
2024-03-07 14:30:00,164.42,164.56,164.3,164.36,48862.0,161.5796,161.7172,161.4617,161.5206,48862.0
2024-03-07 14:40:00,164.36,164.55,164.32,164.44,47403.0,161.5206,161.7073,161.4813,161.5992,47403.0
2024-03-07 14:50:00,164.45,164.47,164.21,164.42,76491.0,161.6091,161.6287,161.3732,161.5796,76491.0
2024-03-07 15:00:00,164.41,164.48,164.22,164.31,82433.0,161.5698,161.6386,161.383,161.4715,82433.0
2024-03-07 15:10:00,164.33,164.54,164.28,164.3,154487.0,161.4911,161.6975,161.442,161.4617,154487.0
2024-03-07 15:20:00,164.3,164.56,164.3,164.53,56469.0,161.4617,161.7172,161.4617,161.6877,56469.0
2024-03-07 15:30:00,164.54,164.63,164.46,164.57,92338.0,161.6975,161.786,161.6189,161.727,92338.0
2024-03-07 15:40:00,164.6,164.63,164.32,164.33,177956.0,161.7565,161.786,161.4813,161.4911,177956.0
2024-03-07 15:50:00,164.34,164.54,164.08,164.36,427035.0,161.501,161.6975,161.2455,161.5206,427035.0
2024-03-08 09:30:00,164.27,164.66,163.5,164.17,93840.0,161.4322,161.8154,160.6755,161.3339,93840.0
2024-03-08 09:40:00,164.11,164.58,164.01,164.42,47512.0,161.2749,161.7368,161.1767,161.5796,47512.0
2024-03-08 09:50:00,164.42,164.59,164.39,164.53,44229.0,161.5796,161.7467,161.5501,161.6877,44229.0
2024-03-08 10:00:00,164.53,164.54,164.0,164.13,30374.0,161.6877,161.6975,161.1668,161.2946,30374.0
2024-03-08 10:10:00,164.13,164.26,163.85,163.97,46686.0,161.2946,161.4224,161.0194,161.1374,46686.0
2024-03-08 10:20:00,163.97,164.03,163.77,163.77,27540.0,161.1374,161.1963,160.9408,160.9408,27540.0
2024-03-08 10:30:00,163.78,164.06,163.69,164.06,29985.0,160.9506,161.2258,160.8622,161.2258,29985.0
2024-03-08 10:40:00,164.05,164.22,163.86,163.9,43995.0,161.216,161.383,161.0293,161.0686,43995.0
2024-03-08 10:50:00,163.93,164.02,163.83,163.95,25786.0,161.0981,161.1865,160.9998,161.1177,25786.0
2024-03-08 11:00:00,163.97,164.13,163.87,164.13,39746.0,161.1374,161.2946,161.0391,161.2946,39746.0
2024-03-08 11:10:00,164.13,164.47,163.99,164.44,29843.0,161.2946,161.6287,161.157,161.5992,29843.0
2024-03-08 11:20:00,164.44,164.79,164.41,164.74,37340.0,161.5992,161.9432,161.5698,161.8941,37340.0
2024-03-08 11:30:00,164.79,165.44,164.74,164.78,47599.0,161.9432,162.582,161.8941,161.9334,47599.0
2024-03-08 11:40:00,164.8,164.8,164.42,164.58,32123.0,161.953,161.953,161.5796,161.7368,32123.0
2024-03-08 11:50:00,164.62,164.81,164.53,164.59,34675.0,161.7761,161.9629,161.6877,161.7467,34675.0
2024-03-08 12:00:00,164.63,164.86,164.61,164.64,23834.0,161.786,162.012,161.7663,161.7958,23834.0
2024-03-08 12:10:00,164.61,164.9,164.58,164.85,32747.0,161.7663,162.0513,161.7368,162.0022,32747.0
2024-03-08 12:20:00,164.85,164.97,164.75,164.81,30981.0,162.0022,162.1201,161.9039,161.9629,30981.0
2024-03-08 12:30:00,164.81,164.91,164.76,164.89,35736.0,161.9629,162.0611,161.9137,162.0415,35736.0
2024-03-08 12:40:00,164.88,164.93,164.75,164.81,30533.0,162.0316,162.0808,161.9039,161.9629,30533.0
2024-03-08 12:50:00,164.84,164.91,164.58,164.74,52844.0,161.9923,162.0611,161.7368,161.8941,52844.0
2024-03-08 13:00:00,164.75,164.8,164.48,164.72,47670.0,161.9039,161.953,161.6386,161.8744,47670.0
2024-03-08 13:10:00,164.73,164.79,164.26,164.27,138519.0,161.8842,161.9432,161.4224,161.4322,138519.0
2024-03-08 13:20:00,164.25,164.44,164.25,164.4,25506.0,161.4125,161.5992,161.4125,161.5599,25506.0
2024-03-08 13:30:00,164.4,164.51,164.36,164.38,44718.0,161.5599,161.668,161.5206,161.5403,44718.0
2024-03-08 13:40:00,164.37,164.45,164.22,164.25,33414.0,161.5305,161.6091,161.383,161.4125,33414.0
2024-03-08 13:50:00,164.24,164.26,164.02,164.13,37484.0,161.4027,161.4224,161.1865,161.2946,37484.0
2024-03-08 14:00:00,164.13,164.27,164.09,164.21,40388.0,161.2946,161.4322,161.2553,161.3732,40388.0
2024-03-08 14:10:00,164.22,164.45,164.2,164.41,31502.0,161.383,161.6091,161.3634,161.5698,31502.0
2024-03-08 14:20:00,164.42,164.45,164.23,164.28,40753.0,161.5796,161.6091,161.3929,161.442,40753.0
2024-03-08 14:30:00,164.29,164.35,164.06,164.07,35577.0,161.4518,161.5108,161.2258,161.2356,35577.0
2024-03-08 14:40:00,164.09,164.25,164.06,164.23,46675.0,161.2553,161.4125,161.2258,161.3929,46675.0
2024-03-08 14:50:00,164.24,164.43,164.22,164.38,42976.0,161.4027,161.5894,161.383,161.5403,42976.0
2024-03-08 15:00:00,164.4,164.41,164.22,164.23,52294.0,161.5599,161.5698,161.383,161.3929,52294.0
2024-03-08 15:10:00,164.22,164.27,164.12,164.18,54001.0,161.383,161.4322,161.2848,161.3437,54001.0
2024-03-08 15:20:00,164.17,164.18,163.86,163.88,73235.0,161.3339,161.3437,161.0293,161.0489,73235.0
2024-03-08 15:30:00,163.86,164.09,163.76,164.01,92108.0,161.0293,161.2553,160.931,161.1767,92108.0
2024-03-08 15:40:00,164.02,164.13,163.97,163.97,152552.0,161.1865,161.2946,161.1374,161.1374,152552.0
2024-03-08 15:50:00,164.0,164.16,163.88,163.98,462745.0,161.1668,161.3241,161.0489,161.1472,462745.0
2024-03-11 09:30:00,164.1,165.6,163.25,163.99,109954.0,161.2651,162.7392,160.4298,161.157,109954.0
2024-03-11 09:40:00,163.97,164.02,163.12,163.49,58024.0,161.1374,161.1865,160.3021,160.6657,58024.0
2024-03-11 09:50:00,163.49,163.74,163.36,163.67,68717.0,160.6657,160.9113,160.5379,160.8425,68717.0
2024-03-11 10:00:00,163.66,164.02,163.59,163.87,57249.0,160.8327,161.1865,160.7639,161.0391,57249.0
2024-03-11 10:10:00,163.88,164.3,163.55,163.95,91585.0,161.0489,161.4617,160.7246,161.1177,91585.0
2024-03-11 10:20:00,163.89,163.92,163.55,163.74,43481.0,161.0587,161.0882,160.7246,160.9113,43481.0
2024-03-11 10:30:00,163.7,163.82,163.53,163.75,25785.0,160.872,160.99,160.705,160.9212,25785.0
2024-03-11 10:40:00,163.73,164.0,163.56,163.95,44179.0,160.9015,161.1668,160.7344,161.1177,44179.0
2024-03-11 10:50:00,163.95,164.05,163.69,164.02,45503.0,161.1177,161.216,160.8622,161.1865,45503.0
2024-03-11 11:00:00,164.04,164.1,163.85,164.1,27980.0,161.2062,161.2651,161.0194,161.2651,27980.0
2024-03-11 11:10:00,164.07,164.09,163.88,164.05,27815.0,161.2356,161.2553,161.0489,161.216,27815.0
2024-03-11 11:20:00,164.05,164.18,163.93,163.97,34314.0,161.216,161.3437,161.0981,161.1374,34314.0
2024-03-11 11:30:00,163.95,164.07,163.89,163.97,29988.0,161.1177,161.2356,161.0587,161.1374,29988.0
2024-03-11 11:40:00,163.95,164.29,163.95,164.25,58787.0,161.1177,161.4518,161.1177,161.4125,58787.0
2024-03-11 11:50:00,164.25,164.59,164.25,164.48,56306.0,161.4125,161.7467,161.4125,161.6386,56306.0
2024-03-11 12:00:00,164.49,164.61,164.43,164.54,35379.0,161.6484,161.7663,161.5894,161.6975,35379.0
2024-03-11 12:10:00,164.54,164.77,164.48,164.71,89677.0,161.6975,161.9235,161.6386,161.8646,89677.0
2024-03-11 12:20:00,164.72,164.88,164.7,164.75,57610.0,161.8744,162.0316,161.8548,161.9039,57610.0
2024-03-11 12:30:00,164.77,164.8,164.44,164.47,107838.0,161.9235,161.953,161.5992,161.6287,107838.0
2024-03-11 12:40:00,164.45,164.56,164.33,164.42,59407.0,161.6091,161.7172,161.4911,161.5796,59407.0
2024-03-11 12:50:00,164.42,164.44,164.18,164.42,36728.0,161.5796,161.5992,161.3437,161.5796,36728.0
2024-03-11 13:00:00,164.43,164.69,164.35,164.6,39846.0,161.5894,161.8449,161.5108,161.7565,39846.0
2024-03-11 13:10:00,164.62,164.63,164.48,164.55,29196.0,161.7761,161.786,161.6386,161.7073,29196.0
2024-03-11 13:20:00,164.55,164.78,164.53,164.78,47469.0,161.7073,161.9334,161.6877,161.9334,47469.0
2024-03-11 13:30:00,164.8,164.92,164.74,164.78,44893.0,161.953,162.071,161.8941,161.9334,44893.0
2024-03-11 13:40:00,164.78,164.86,164.66,164.82,34461.0,161.9334,162.012,161.8154,161.9727,34461.0
2024-03-11 13:50:00,164.82,164.87,164.73,164.8,30626.0,161.9727,162.0218,161.8842,161.953,30626.0
2024-03-11 14:00:00,164.78,165.04,164.75,165.03,37330.0,161.9334,162.1889,161.9039,162.1791,37330.0
2024-03-11 14:10:00,165.05,165.07,164.72,164.76,102887.0,162.1987,162.2184,161.8744,161.9137,102887.0
2024-03-11 14:20:00,164.77,164.87,164.7,164.78,26240.0,161.9235,162.0218,161.8548,161.9334,26240.0
2024-03-11 14:30:00,164.8,164.88,164.71,164.76,27965.0,161.953,162.0316,161.8646,161.9137,27965.0
2024-03-11 14:40:00,164.76,165.03,164.73,164.98,43612.0,161.9137,162.1791,161.8842,162.1299,43612.0
2024-03-11 14:50:00,164.99,165.05,164.8,164.86,35094.0,162.1397,162.1987,161.953,162.012,35094.0
2024-03-11 15:00:00,164.85,164.91,164.79,164.8,33668.0,162.0022,162.0611,161.9432,161.953,33668.0
2024-03-11 15:10:00,164.81,164.83,164.6,164.6,41071.0,161.9629,161.9825,161.7565,161.7565,41071.0
2024-03-11 15:20:00,164.61,164.86,164.61,164.67,45275.0,161.7663,162.012,161.7663,161.8253,45275.0
2024-03-11 15:30:00,164.66,164.92,164.62,164.92,64742.0,161.8154,162.071,161.7761,162.071,64742.0
2024-03-11 15:40:00,164.92,164.96,164.58,164.62,144360.0,162.071,162.1103,161.7368,161.7761,144360.0
2024-03-11 15:50:00,164.64,164.87,164.59,164.75,248130.0,161.7958,162.0218,161.7467,161.9039,248130.0
2024-03-12 09:30:00,164.28,164.29,163.51,164.02,100915.0,161.442,161.4518,160.6853,161.1865,100915.0
2024-03-12 09:40:00,164.03,164.26,163.83,164.12,27737.0,161.1963,161.4224,160.9998,161.2848,27737.0
2024-03-12 09:50:00,164.16,164.59,164.11,164.56,31508.0,161.3241,161.7467,161.2749,161.7172,31508.0
2024-03-12 10:00:00,164.6,164.64,164.25,164.28,54766.0,161.7565,161.7958,161.4125,161.442,54766.0
2024-03-12 10:10:00,164.29,164.52,164.14,164.47,27707.0,161.4518,161.6779,161.3044,161.6287,27707.0
2024-03-12 10:20:00,164.49,164.6,164.34,164.55,23592.0,161.6484,161.7565,161.501,161.7073,23592.0
2024-03-12 10:30:00,164.56,164.65,164.41,164.5,42082.0,161.7172,161.8056,161.5698,161.6582,42082.0
2024-03-12 10:40:00,164.5,164.5,164.19,164.25,35708.0,161.6582,161.6582,161.3536,161.4125,35708.0
2024-03-12 10:50:00,164.24,164.24,164.0,164.11,41673.0,161.4027,161.4027,161.1668,161.2749,41673.0
2024-03-12 11:00:00,164.12,164.15,163.85,163.88,34392.0,161.2848,161.3143,161.0194,161.0489,34392.0
2024-03-12 11:10:00,163.87,164.1,163.86,163.92,33985.0,161.0391,161.2651,161.0293,161.0882,33985.0
2024-03-12 11:20:00,163.93,164.02,163.84,163.84,27514.0,161.0981,161.1865,161.0096,161.0096,27514.0
2024-03-12 11:30:00,163.82,164.18,163.79,164.18,26067.0,160.99,161.3437,160.9605,161.3437,26067.0
2024-03-12 11:40:00,164.17,164.17,163.65,163.65,91924.0,161.3339,161.3339,160.8229,160.8229,91924.0
2024-03-12 11:50:00,163.67,163.89,163.64,163.76,37826.0,160.8425,161.0587,160.8131,160.931,37826.0
2024-03-12 12:00:00,163.75,163.75,163.53,163.58,32518.0,160.9212,160.9212,160.705,160.7541,32518.0
2024-03-12 12:10:00,163.56,163.64,163.5,163.58,29953.0,160.7344,160.8131,160.6755,160.7541,29953.0
2024-03-12 12:20:00,163.59,163.63,163.54,163.58,26629.0,160.7639,160.8032,160.7148,160.7541,26629.0
2024-03-12 12:30:00,163.59,163.68,163.47,163.58,37693.0,160.7639,160.8524,160.646,160.7541,37693.0
2024-03-12 12:40:00,163.59,163.61,163.34,163.53,33530.0,160.7639,160.7836,160.5183,160.705,33530.0
2024-03-12 12:50:00,163.53,163.63,163.48,163.6,28746.0,160.705,160.8032,160.6558,160.7738,28746.0
2024-03-12 13:00:00,163.6,163.61,163.43,163.5,28696.0,160.7738,160.7836,160.6067,160.6755,28696.0
2024-03-12 13:10:00,163.48,163.63,163.43,163.63,19356.0,160.6558,160.8032,160.6067,160.8032,19356.0
2024-03-12 13:20:00,163.64,163.66,163.54,163.59,32897.0,160.8131,160.8327,160.7148,160.7639,32897.0
2024-03-12 13:30:00,163.64,163.68,163.55,163.68,27089.0,160.8131,160.8524,160.7246,160.8524,27089.0
2024-03-12 13:40:00,163.68,163.87,163.62,163.87,25063.0,160.8524,161.0391,160.7934,161.0391,25063.0
2024-03-12 13:50:00,163.87,163.97,163.83,163.87,25124.0,161.0391,161.1374,160.9998,161.0391,25124.0
2024-03-12 14:00:00,163.88,163.88,163.78,163.78,27836.0,161.0489,161.0489,160.9506,160.9506,27836.0
2024-03-12 14:10:00,163.78,163.88,163.77,163.86,19007.0,160.9506,161.0489,160.9408,161.0293,19007.0
2024-03-12 14:20:00,163.85,164.0,163.85,164.0,74983.0,161.0194,161.1668,161.0194,161.1668,74983.0
2024-03-12 14:30:00,164.01,164.04,163.78,163.83,38436.0,161.1767,161.2062,160.9506,160.9998,38436.0
2024-03-12 14:40:00,163.83,163.85,163.58,163.7,39254.0,160.9998,161.0194,160.7541,160.872,39254.0
2024-03-12 14:50:00,163.69,163.84,163.62,163.78,39120.0,160.8622,161.0096,160.7934,160.9506,39120.0
2024-03-12 15:00:00,163.77,163.78,163.64,163.71,35618.0,160.9408,160.9506,160.8131,160.8819,35618.0
2024-03-12 15:10:00,163.72,163.78,163.66,163.73,47567.0,160.8917,160.9506,160.8327,160.9015,47567.0
2024-03-12 15:20:00,163.74,164.0,163.71,163.94,40572.0,160.9113,161.1668,160.8819,161.1079,40572.0
2024-03-12 15:30:00,163.93,163.94,163.75,163.89,65189.0,161.0981,161.1079,160.9212,161.0587,65189.0
2024-03-12 15:40:00,163.88,163.94,163.81,163.85,125117.0,161.0489,161.1079,160.9801,161.0194,125117.0
2024-03-12 15:50:00,163.84,163.89,163.6,163.66,342272.0,161.0096,161.0587,160.7738,160.8327,342272.0
2024-03-13 09:30:00,164.08,164.33,163.75,163.8,49675.0,161.2455,161.4911,160.9212,160.9703,49675.0
2024-03-13 09:40:00,163.8,164.37,163.8,164.27,42736.0,160.9703,161.5305,160.9703,161.4322,42736.0
2024-03-13 09:50:00,164.24,164.69,164.18,164.69,53435.0,161.4027,161.8449,161.3437,161.8449,53435.0
2024-03-13 10:00:00,164.68,164.93,164.54,164.82,127766.0,161.8351,162.0808,161.6975,161.9727,127766.0
2024-03-13 10:10:00,164.83,164.9,164.56,164.74,56028.0,161.9825,162.0513,161.7172,161.8941,56028.0
2024-03-13 10:20:00,164.72,164.72,164.34,164.34,33427.0,161.8744,161.8744,161.501,161.501,33427.0
2024-03-13 10:30:00,164.38,164.42,164.19,164.23,38461.0,161.5403,161.5796,161.3536,161.3929,38461.0
2024-03-13 10:40:00,164.25,164.28,164.05,164.11,24170.0,161.4125,161.442,161.216,161.2749,24170.0
2024-03-13 10:50:00,164.09,164.17,164.02,164.05,34476.0,161.2553,161.3339,161.1865,161.216,34476.0
2024-03-13 11:00:00,164.0,164.09,163.98,164.02,21394.0,161.1668,161.2553,161.1472,161.1865,21394.0
2024-03-13 11:10:00,164.04,164.26,163.99,164.19,32819.0,161.2062,161.4224,161.157,161.3536,32819.0
2024-03-13 11:20:00,164.18,164.19,163.82,163.94,28703.0,161.3437,161.3536,160.99,161.1079,28703.0
2024-03-13 11:30:00,163.96,164.06,163.86,163.86,25078.0,161.1275,161.2258,161.0293,161.0293,25078.0
2024-03-13 11:40:00,163.87,164.0,163.82,163.86,33056.0,161.0391,161.1668,160.99,161.0293,33056.0
2024-03-13 11:50:00,163.87,164.14,163.87,164.12,24378.0,161.0391,161.3044,161.0391,161.2848,24378.0
2024-03-13 12:00:00,164.11,164.24,164.09,164.14,24593.0,161.2749,161.4027,161.2553,161.3044,24593.0
2024-03-13 12:10:00,164.14,164.25,164.11,164.14,18617.0,161.3044,161.4125,161.2749,161.3044,18617.0
2024-03-13 12:20:00,164.15,164.26,164.13,164.22,27601.0,161.3143,161.4224,161.2946,161.383,27601.0
2024-03-13 12:30:00,164.22,164.45,164.22,164.44,33422.0,161.383,161.6091,161.383,161.5992,33422.0
2024-03-13 12:40:00,164.43,164.59,164.38,164.52,16743.0,161.5894,161.7467,161.5403,161.6779,16743.0
2024-03-13 12:50:00,164.51,164.55,164.34,164.51,36403.0,161.668,161.7073,161.501,161.668,36403.0
2024-03-13 13:00:00,164.5,164.56,164.38,164.5,22762.0,161.6582,161.7172,161.5403,161.6582,22762.0
2024-03-13 13:10:00,164.52,164.56,164.41,164.45,16320.0,161.6779,161.7172,161.5698,161.6091,16320.0
2024-03-13 13:20:00,164.43,164.43,164.24,164.26,16212.0,161.5894,161.5894,161.4027,161.4224,16212.0
2024-03-13 13:30:00,164.28,164.31,163.97,164.03,22408.0,161.442,161.4715,161.1374,161.1963,22408.0
2024-03-13 13:40:00,164.01,164.19,163.98,164.18,27937.0,161.1767,161.3536,161.1472,161.3437,27937.0
2024-03-13 13:50:00,164.18,164.24,164.12,164.12,37857.0,161.3437,161.4027,161.2848,161.2848,37857.0
2024-03-13 14:00:00,164.1,164.12,163.91,164.12,29044.0,161.2651,161.2848,161.0784,161.2848,29044.0
2024-03-13 14:10:00,164.12,164.16,163.88,163.9,30917.0,161.2848,161.3241,161.0489,161.0686,30917.0
2024-03-13 14:20:00,163.89,163.96,163.82,163.82,35761.0,161.0587,161.1275,160.99,160.99,35761.0
2024-03-13 14:30:00,163.8,163.87,163.76,163.76,31756.0,160.9703,161.0391,160.931,160.931,31756.0
2024-03-13 14:40:00,163.73,163.79,163.56,163.56,35031.0,160.9015,160.9605,160.7344,160.7344,35031.0
2024-03-13 14:50:00,163.56,163.62,163.47,163.6,45092.0,160.7344,160.7934,160.646,160.7738,45092.0
2024-03-13 15:00:00,163.62,163.76,163.55,163.63,56036.0,160.7934,160.931,160.7246,160.8032,56036.0
2024-03-13 15:10:00,163.63,163.74,163.59,163.74,45021.0,160.8032,160.9113,160.7639,160.9113,45021.0
2024-03-13 15:20:00,163.74,163.94,163.56,163.56,88723.0,160.9113,161.1079,160.7344,160.7344,88723.0
2024-03-13 15:30:00,163.55,163.71,163.51,163.68,75614.0,160.7246,160.8819,160.6853,160.8524,75614.0
2024-03-13 15:40:00,163.68,163.92,163.67,163.79,90545.0,160.8524,161.0882,160.8425,160.9605,90545.0
2024-03-13 15:50:00,163.79,164.14,163.59,164.12,363876.0,160.9605,161.3044,160.7639,161.2848,363876.0
2024-03-14 09:30:00,163.08,163.38,162.61,163.12,94247.0,160.2627,160.5576,159.8009,160.3021,94247.0
2024-03-14 09:40:00,163.06,163.34,162.7,162.8,42666.0,160.2431,160.5183,159.8893,159.9876,42666.0
2024-03-14 09:50:00,162.83,162.84,162.56,162.64,73657.0,160.0171,160.0269,159.7517,159.8303,73657.0
2024-03-14 10:00:00,162.64,162.74,162.53,162.57,45058.0,159.8303,159.9286,159.7222,159.7616,45058.0
2024-03-14 10:10:00,162.58,162.82,162.55,162.65,35056.0,159.7714,160.0072,159.7419,159.8402,35056.0
2024-03-14 10:20:00,162.67,162.71,162.48,162.49,28401.0,159.8598,159.8991,159.6731,159.6829,28401.0
2024-03-14 10:30:00,162.5,162.79,162.5,162.65,27248.0,159.6928,159.9778,159.6928,159.8402,27248.0
2024-03-14 10:40:00,162.63,162.84,162.59,162.68,30806.0,159.8205,160.0269,159.7812,159.8697,30806.0
2024-03-14 10:50:00,162.66,162.69,162.56,162.62,42135.0,159.85,159.8795,159.7517,159.8107,42135.0
2024-03-14 11:00:00,162.64,162.75,162.48,162.56,30993.0,159.8303,159.9384,159.6731,159.7517,30993.0
2024-03-14 11:10:00,162.53,162.66,162.49,162.53,35294.0,159.7222,159.85,159.6829,159.7222,35294.0
2024-03-14 11:20:00,162.53,162.59,162.4,162.55,29503.0,159.7222,159.7812,159.5945,159.7419,29503.0
2024-03-14 11:30:00,162.57,162.71,162.57,162.71,29964.0,159.7616,159.8991,159.7616,159.8991,29964.0
2024-03-14 11:40:00,162.73,162.86,162.72,162.85,29655.0,159.9188,160.0465,159.909,160.0367,29655.0
2024-03-14 11:50:00,162.85,162.93,162.79,162.85,29760.0,160.0367,160.1153,159.9778,160.0367,29760.0
2024-03-14 12:00:00,162.87,162.92,162.76,162.92,28644.0,160.0564,160.1055,159.9483,160.1055,28644.0
2024-03-14 12:10:00,162.92,162.92,162.67,162.67,35840.0,160.1055,160.1055,159.8598,159.8598,35840.0
2024-03-14 12:20:00,162.67,162.74,162.56,162.61,43643.0,159.8598,159.9286,159.7517,159.8009,43643.0
2024-03-14 12:30:00,162.61,162.62,162.34,162.46,45901.0,159.8009,159.8107,159.5355,159.6535,45901.0
2024-03-14 12:40:00,162.45,162.45,162.18,162.18,29167.0,159.6436,159.6436,159.3783,159.3783,29167.0
2024-03-14 12:50:00,162.19,162.24,162.01,162.06,38698.0,159.3881,159.4373,159.2112,159.2604,38698.0
2024-03-14 13:00:00,162.07,162.25,162.07,162.18,35801.0,159.2702,159.4471,159.2702,159.3783,35801.0
2024-03-14 13:10:00,162.18,162.32,162.14,162.2,41828.0,159.3783,159.5159,159.339,159.3979,41828.0
2024-03-14 13:20:00,162.2,162.22,161.95,161.99,40772.0,159.3979,159.4176,159.1523,159.1916,40772.0
2024-03-14 13:30:00,161.99,162.06,161.93,162.03,37388.0,159.1916,159.2604,159.1326,159.2309,37388.0
2024-03-14 13:40:00,162.02,162.24,161.99,162.12,37297.0,159.2211,159.4373,159.1916,159.3193,37297.0
2024-03-14 13:50:00,162.13,162.28,162.06,162.22,41065.0,159.3292,159.4766,159.2604,159.4176,41065.0
2024-03-14 14:00:00,162.23,162.74,162.23,162.66,51494.0,159.4274,159.9286,159.4274,159.85,51494.0
2024-03-14 14:10:00,162.67,162.68,162.56,162.66,34175.0,159.8598,159.8697,159.7517,159.85,34175.0
2024-03-14 14:20:00,162.65,162.68,162.43,162.47,37855.0,159.8402,159.8697,159.624,159.6633,37855.0
2024-03-14 14:30:00,162.47,162.55,162.36,162.41,38786.0,159.6633,159.7419,159.5552,159.6043,38786.0
2024-03-14 14:40:00,162.41,162.42,162.34,162.38,49781.0,159.6043,159.6141,159.5355,159.5748,49781.0
2024-03-14 14:50:00,162.38,162.41,162.28,162.3,40166.0,159.5748,159.6043,159.4766,159.4962,40166.0
2024-03-14 15:00:00,162.27,162.52,162.18,162.34,55954.0,159.4667,159.7124,159.3783,159.5355,55954.0
2024-03-14 15:10:00,162.33,162.46,162.31,162.43,60562.0,159.5257,159.6535,159.506,159.624,60562.0
2024-03-14 15:20:00,162.43,162.64,162.42,162.6,59734.0,159.624,159.8303,159.6141,159.791,59734.0
2024-03-14 15:30:00,162.6,162.66,162.4,162.41,129632.0,159.791,159.85,159.5945,159.6043,129632.0
2024-03-14 15:40:00,162.41,162.82,162.41,162.82,129680.0,159.6043,160.0072,159.6043,160.0072,129680.0
2024-03-14 15:50:00,162.84,163.12,162.74,162.89,398543.0,160.0269,160.3021,159.9286,160.076,398543.0
2024-03-15 09:30:00,163.69,164.9,163.23,163.71,1264299.0,160.8622,162.0513,160.4102,160.8819,1264299.0
2024-03-15 09:40:00,163.77,164.18,163.37,163.46,93068.0,160.9408,161.3437,160.5477,160.6362,93068.0
2024-03-15 09:50:00,163.46,163.75,163.15,163.24,62856.0,160.6362,160.9212,160.3315,160.42,62856.0
2024-03-15 10:00:00,163.21,163.55,162.76,162.83,78259.0,160.3905,160.7246,159.9483,160.0171,78259.0
2024-03-15 10:10:00,162.88,163.54,162.85,163.38,86103.0,160.0662,160.7148,160.0367,160.5576,86103.0
2024-03-15 10:20:00,163.38,163.58,163.28,163.51,32643.0,160.5576,160.7541,160.4593,160.6853,32643.0
2024-03-15 10:30:00,163.5,163.55,163.12,163.16,29251.0,160.6755,160.7246,160.3021,160.3414,29251.0
2024-03-15 10:40:00,163.17,163.25,163.0,163.17,30422.0,160.3512,160.4298,160.1841,160.3512,30422.0
2024-03-15 10:50:00,163.17,163.18,162.98,163.12,37451.0,160.3512,160.361,160.1645,160.3021,37451.0
2024-03-15 11:00:00,163.14,163.21,162.73,162.74,46303.0,160.3217,160.3905,159.9188,159.9286,46303.0
2024-03-15 11:10:00,162.75,162.79,162.46,162.46,42583.0,159.9384,159.9778,159.6535,159.6535,42583.0
2024-03-15 11:20:00,162.46,162.65,162.42,162.54,27801.0,159.6535,159.8402,159.6141,159.7321,27801.0
2024-03-15 11:30:00,162.54,162.58,162.43,162.57,36095.0,159.7321,159.7714,159.624,159.7616,36095.0
2024-03-15 11:40:00,162.57,162.66,162.53,162.56,29671.0,159.7616,159.85,159.7222,159.7517,29671.0
2024-03-15 11:50:00,162.56,162.7,162.54,162.56,30701.0,159.7517,159.8893,159.7321,159.7517,30701.0
2024-03-15 12:00:00,162.55,162.64,162.45,162.63,40109.0,159.7419,159.8303,159.6436,159.8205,40109.0
2024-03-15 12:10:00,162.61,162.61,162.26,162.31,34834.0,159.8009,159.8009,159.4569,159.506,34834.0
2024-03-15 12:20:00,162.31,162.59,162.31,162.39,25708.0,159.506,159.7812,159.506,159.5847,25708.0
2024-03-15 12:30:00,162.38,162.41,162.15,162.24,23946.0,159.5748,159.6043,159.3488,159.4373,23946.0
2024-03-15 12:40:00,162.24,162.32,162.09,162.15,24176.0,159.4373,159.5159,159.2898,159.3488,24176.0
2024-03-15 12:50:00,162.16,162.19,162.07,162.1,36395.0,159.3586,159.3881,159.2702,159.2997,36395.0
2024-03-15 13:00:00,162.12,162.26,162.09,162.24,21604.0,159.3193,159.4569,159.2898,159.4373,21604.0
2024-03-15 13:10:00,162.23,162.28,162.12,162.19,28718.0,159.4274,159.4766,159.3193,159.3881,28718.0
2024-03-15 13:20:00,162.18,162.35,162.15,162.15,23094.0,159.3783,159.5454,159.3488,159.3488,23094.0
2024-03-15 13:30:00,162.15,162.26,162.12,162.18,24671.0,159.3488,159.4569,159.3193,159.3783,24671.0
2024-03-15 13:40:00,162.19,162.35,162.12,162.21,22808.0,159.3881,159.5454,159.3193,159.4078,22808.0
2024-03-15 13:50:00,162.21,162.52,162.2,162.51,31303.0,159.4078,159.7124,159.3979,159.7026,31303.0
2024-03-15 14:00:00,162.51,162.51,162.23,162.31,30074.0,159.7026,159.7026,159.4274,159.506,30074.0
2024-03-15 14:10:00,162.3,162.37,162.21,162.29,23357.0,159.4962,159.565,159.4078,159.4864,23357.0
2024-03-15 14:20:00,162.3,162.34,162.17,162.26,27954.0,159.4962,159.5355,159.3685,159.4569,27954.0
2024-03-15 14:30:00,162.27,162.35,162.21,162.28,27061.0,159.4667,159.5454,159.4078,159.4766,27061.0
2024-03-15 14:40:00,162.29,162.49,162.29,162.35,27523.0,159.4864,159.6829,159.4864,159.5454,27523.0
2024-03-15 14:50:00,162.36,162.42,162.28,162.33,28815.0,159.5552,159.6141,159.4766,159.5257,28815.0
2024-03-15 15:00:00,162.33,162.36,162.16,162.16,34114.0,159.5257,159.5552,159.3586,159.3586,34114.0
2024-03-15 15:10:00,162.18,162.23,162.13,162.2,47971.0,159.3783,159.4274,159.3292,159.3979,47971.0
2024-03-15 15:20:00,162.21,162.27,162.13,162.16,50805.0,159.4078,159.4667,159.3292,159.3586,50805.0
2024-03-15 15:30:00,162.16,162.27,161.98,162.17,90452.0,159.3586,159.4667,159.1817,159.3685,90452.0
2024-03-15 15:40:00,162.17,162.22,162.01,162.09,141494.0,159.3685,159.4176,159.2112,159.2898,141494.0
2024-03-15 15:50:00,162.18,162.28,161.67,161.8,407994.0,159.3783,159.4766,158.8771,159.0049,407994.0
2024-03-18 09:30:00,161.91,162.02,159.37,160.09,192895.0,159.113,159.2211,156.6168,157.3244,192895.0
2024-03-18 09:40:00,160.04,160.22,159.54,160.08,93012.0,157.2753,157.4521,156.7839,157.3146,93012.0
2024-03-18 09:50:00,160.1,160.89,159.98,160.75,91343.0,157.3342,158.1106,157.2163,157.973,91343.0
2024-03-18 10:00:00,160.76,160.85,160.58,160.68,80613.0,157.9828,158.0713,157.8059,157.9042,80613.0
2024-03-18 10:10:00,160.69,160.94,160.62,160.92,52426.0,157.914,158.1597,157.8452,158.1401,52426.0
2024-03-18 10:20:00,160.93,160.99,160.75,160.76,55967.0,158.1499,158.2088,157.973,157.9828,55967.0
2024-03-18 10:30:00,160.74,160.85,160.64,160.79,75671.0,157.9632,158.0713,157.8649,158.0123,75671.0
2024-03-18 10:40:00,160.79,160.9,160.59,160.9,51358.0,158.0123,158.1204,157.8158,158.1204,51358.0
2024-03-18 10:50:00,160.88,161.11,160.87,160.98,37067.0,158.1007,158.3268,158.0909,158.199,37067.0
2024-03-18 11:00:00,160.95,161.18,160.95,161.1,34965.0,158.1695,158.3956,158.1695,158.3169,34965.0
2024-03-18 11:10:00,161.1,161.41,161.06,161.32,35795.0,158.3169,158.6216,158.2776,158.5331,35795.0
2024-03-18 11:20:00,161.33,161.44,161.25,161.4,53575.0,158.543,158.6511,158.4644,158.6118,53575.0
2024-03-18 11:30:00,161.4,161.55,161.33,161.51,27375.0,158.6118,158.7592,158.543,158.7199,27375.0
2024-03-18 11:40:00,161.5,161.63,161.47,161.57,30655.0,158.71,158.8378,158.6806,158.7788,30655.0
2024-03-18 11:50:00,161.59,161.59,161.45,161.54,30614.0,158.7985,158.7985,158.6609,158.7493,30614.0
2024-03-18 12:00:00,161.55,161.65,161.45,161.65,21688.0,158.7592,158.8574,158.6609,158.8574,21688.0
2024-03-18 12:10:00,161.66,161.84,161.65,161.77,31931.0,158.8673,159.0442,158.8574,158.9754,31931.0
2024-03-18 12:20:00,161.79,161.87,161.4,161.41,97587.0,158.995,159.0736,158.6118,158.6216,97587.0
2024-03-18 12:30:00,161.41,161.41,161.23,161.36,30213.0,158.6216,158.6216,158.4447,158.5725,30213.0
2024-03-18 12:40:00,161.36,161.57,161.35,161.55,13699.0,158.5725,158.7788,158.5626,158.7592,13699.0
2024-03-18 12:50:00,161.54,161.54,161.24,161.31,32347.0,158.7493,158.7493,158.4545,158.5233,32347.0
2024-03-18 13:00:00,161.33,161.35,161.2,161.31,19734.0,158.543,158.5626,158.4152,158.5233,19734.0
2024-03-18 13:10:00,161.32,161.4,161.3,161.32,15181.0,158.5331,158.6118,158.5135,158.5331,15181.0
2024-03-18 13:20:00,161.31,161.32,161.22,161.28,22836.0,158.5233,158.5331,158.4349,158.4938,22836.0
2024-03-18 13:30:00,161.28,161.32,161.12,161.15,33289.0,158.4938,158.5331,158.3366,158.3661,33289.0
2024-03-18 13:40:00,161.14,161.15,160.93,161.07,44271.0,158.3563,158.3661,158.1499,158.2875,44271.0
2024-03-18 13:50:00,161.07,161.14,161.04,161.13,29222.0,158.2875,158.3563,158.258,158.3464,29222.0
2024-03-18 14:00:00,161.14,161.26,161.09,161.17,23605.0,158.3563,158.4742,158.3071,158.3857,23605.0
2024-03-18 14:10:00,161.16,161.16,160.94,160.97,29157.0,158.3759,158.3759,158.1597,158.1892,29157.0
2024-03-18 14:20:00,160.97,161.09,160.84,161.02,41294.0,158.1892,158.3071,158.0614,158.2383,41294.0
2024-03-18 14:30:00,161.03,161.06,160.93,160.94,25255.0,158.2482,158.2776,158.1499,158.1597,25255.0
2024-03-18 14:40:00,160.94,160.99,160.81,160.94,30695.0,158.1597,158.2088,158.032,158.1597,30695.0
2024-03-18 14:50:00,160.95,161.12,160.91,161.12,29528.0,158.1695,158.3366,158.1302,158.3366,29528.0
2024-03-18 15:00:00,161.12,161.15,161.02,161.14,31007.0,158.3366,158.3661,158.2383,158.3563,31007.0
2024-03-18 15:10:00,161.13,161.17,161.01,161.08,56238.0,158.3464,158.3857,158.2285,158.2973,56238.0
2024-03-18 15:20:00,161.09,161.16,161.0,161.13,73077.0,158.3071,158.3759,158.2187,158.3464,73077.0
2024-03-18 15:30:00,161.13,161.14,161.01,161.07,74575.0,158.3464,158.3563,158.2285,158.2875,74575.0
2024-03-18 15:40:00,161.07,161.25,161.07,161.14,113765.0,158.2875,158.4644,158.2875,158.3563,113765.0
2024-03-18 15:50:00,161.14,161.26,161.03,161.14,370375.0,158.3563,158.4742,158.2482,158.3563,370375.0
2024-03-19 09:30:00,161.81,162.0,161.14,161.49,68769.0,159.0147,159.2014,158.3563,158.7002,68769.0
2024-03-19 09:40:00,161.54,161.64,161.35,161.4,37424.0,158.7493,158.8476,158.5626,158.6118,37424.0
2024-03-19 09:50:00,161.4,161.55,161.3,161.54,31155.0,158.6118,158.7592,158.5135,158.7493,31155.0
2024-03-19 10:00:00,161.54,161.67,161.41,161.45,42934.0,158.7493,158.8771,158.6216,158.6609,42934.0
2024-03-19 10:10:00,161.4,161.56,161.39,161.45,24288.0,158.6118,158.769,158.6019,158.6609,24288.0
2024-03-19 10:20:00,161.47,161.62,161.45,161.51,28150.0,158.6806,158.828,158.6609,158.7199,28150.0
2024-03-19 10:30:00,161.52,161.53,161.1,161.14,33997.0,158.7297,158.7395,158.3169,158.3563,33997.0
2024-03-19 10:40:00,161.14,161.35,161.12,161.14,46145.0,158.3563,158.5626,158.3366,158.3563,46145.0
2024-03-19 10:50:00,161.12,161.13,160.94,161.01,40686.0,158.3366,158.3464,158.1597,158.2285,40686.0
2024-03-19 11:00:00,161.0,161.11,160.93,160.97,33693.0,158.2187,158.3268,158.1499,158.1892,33693.0
2024-03-19 11:10:00,160.97,161.4,160.89,160.99,70857.0,158.1892,158.6118,158.1106,158.2088,70857.0
2024-03-19 11:20:00,160.99,161.13,160.99,161.09,27652.0,158.2088,158.3464,158.2088,158.3071,27652.0
2024-03-19 11:30:00,161.11,161.17,161.0,161.1,28629.0,158.3268,158.3857,158.2187,158.3169,28629.0
2024-03-19 11:40:00,161.12,161.13,161.02,161.11,33176.0,158.3366,158.3464,158.2383,158.3268,33176.0
2024-03-19 11:50:00,161.1,161.14,160.91,161.01,38043.0,158.3169,158.3563,158.1302,158.2285,38043.0
2024-03-19 12:00:00,161.0,161.02,160.92,160.94,26908.0,158.2187,158.2383,158.1401,158.1597,26908.0
2024-03-19 12:10:00,160.94,161.14,160.92,161.11,33558.0,158.1597,158.3563,158.1401,158.3268,33558.0
2024-03-19 12:20:00,161.12,161.16,161.02,161.05,26605.0,158.3366,158.3759,158.2383,158.2678,26605.0
2024-03-19 12:30:00,161.05,161.05,160.82,160.93,27174.0,158.2678,158.2678,158.0418,158.1499,27174.0
2024-03-19 12:40:00,160.94,160.97,160.81,160.86,32068.0,158.1597,158.1892,158.032,158.0811,32068.0
2024-03-19 12:50:00,160.86,160.93,160.82,160.93,24226.0,158.0811,158.1499,158.0418,158.1499,24226.0
2024-03-19 13:00:00,160.93,161.06,160.78,160.9,37129.0,158.1499,158.2776,158.0025,158.1204,37129.0
2024-03-19 13:10:00,160.92,160.94,160.81,160.84,24020.0,158.1401,158.1597,158.032,158.0614,24020.0
2024-03-19 13:20:00,160.85,160.86,160.77,160.79,20307.0,158.0713,158.0811,157.9926,158.0123,20307.0
2024-03-19 13:30:00,160.79,160.86,160.73,160.77,32317.0,158.0123,158.0811,157.9533,157.9926,32317.0
2024-03-19 13:40:00,160.77,160.89,160.76,160.79,25096.0,157.9926,158.1106,157.9828,158.0123,25096.0
2024-03-19 13:50:00,160.8,160.86,160.76,160.86,33517.0,158.0221,158.0811,157.9828,158.0811,33517.0
2024-03-19 14:00:00,160.86,160.88,160.8,160.82,29065.0,158.0811,158.1007,158.0221,158.0418,29065.0
2024-03-19 14:10:00,160.82,160.82,160.69,160.78,31443.0,158.0418,158.0418,157.914,158.0025,31443.0
2024-03-19 14:20:00,160.78,160.91,160.75,160.84,24452.0,158.0025,158.1302,157.973,158.0614,24452.0
2024-03-19 14:30:00,160.84,160.96,160.8,160.96,32638.0,158.0614,158.1794,158.0221,158.1794,32638.0
2024-03-19 14:40:00,160.96,161.02,160.88,160.89,29589.0,158.1794,158.2383,158.1007,158.1106,29589.0
2024-03-19 14:50:00,160.89,161.09,160.89,160.97,29010.0,158.1106,158.3071,158.1106,158.1892,29010.0
2024-03-19 15:00:00,160.98,161.02,160.93,161.0,35256.0,158.199,158.2383,158.1499,158.2187,35256.0
2024-03-19 15:10:00,161.0,161.09,160.95,161.02,61587.0,158.2187,158.3071,158.1695,158.2383,61587.0
2024-03-19 15:20:00,161.03,161.04,160.86,160.88,48505.0,158.2482,158.258,158.0811,158.1007,48505.0
2024-03-19 15:30:00,160.89,161.02,160.85,160.91,83117.0,158.1106,158.2383,158.0713,158.1302,83117.0
2024-03-19 15:40:00,160.91,161.09,160.9,160.94,117180.0,158.1302,158.3071,158.1204,158.1597,117180.0
2024-03-19 15:50:00,160.92,160.94,160.65,160.69,302085.0,158.1401,158.1597,157.8747,157.914,302085.0
2024-03-20 09:30:00,160.68,160.68,160.12,160.55,68331.0,157.9042,157.9042,157.3539,157.7764,68331.0
2024-03-20 09:40:00,160.57,160.86,160.34,160.79,46222.0,157.7961,158.0811,157.5701,158.0123,46222.0
2024-03-20 09:50:00,160.81,161.01,160.78,160.93,46200.0,158.032,158.2285,158.0025,158.1499,46200.0
2024-03-20 10:00:00,160.93,161.14,160.92,161.04,40723.0,158.1499,158.3563,158.1401,158.258,40723.0
2024-03-20 10:10:00,161.01,161.06,160.91,160.94,41959.0,158.2285,158.2776,158.1302,158.1597,41959.0
2024-03-20 10:20:00,160.94,160.94,160.75,160.92,31134.0,158.1597,158.1597,157.973,158.1401,31134.0
2024-03-20 10:30:00,160.92,160.97,160.81,160.9,25818.0,158.1401,158.1892,158.032,158.1204,25818.0
2024-03-20 10:40:00,160.9,160.95,160.82,160.87,30288.0,158.1204,158.1695,158.0418,158.0909,30288.0
2024-03-20 10:50:00,160.87,161.0,160.87,160.97,34632.0,158.0909,158.2187,158.0909,158.1892,34632.0
2024-03-20 11:00:00,160.97,161.0,160.81,160.84,21116.0,158.1892,158.2187,158.032,158.0614,21116.0
2024-03-20 11:10:00,160.82,160.92,160.78,160.78,39959.0,158.0418,158.1401,158.0025,158.0025,39959.0
2024-03-20 11:20:00,160.8,160.97,160.8,160.96,25963.0,158.0221,158.1892,158.0221,158.1794,25963.0
2024-03-20 11:30:00,160.96,160.99,160.85,160.97,40773.0,158.1794,158.2088,158.0713,158.1892,40773.0
2024-03-20 11:40:00,160.97,160.99,160.76,160.78,40395.0,158.1892,158.2088,157.9828,158.0025,40395.0
2024-03-20 11:50:00,160.76,160.87,160.73,160.83,30056.0,157.9828,158.0909,157.9533,158.0516,30056.0
2024-03-20 12:00:00,160.83,160.89,160.82,160.88,18953.0,158.0516,158.1106,158.0418,158.1007,18953.0
2024-03-20 12:10:00,160.89,160.9,160.69,160.69,43008.0,158.1106,158.1204,157.914,157.914,43008.0
2024-03-20 12:20:00,160.7,160.74,160.6,160.72,27043.0,157.9239,157.9632,157.8256,157.9435,27043.0
2024-03-20 12:30:00,160.73,160.82,160.65,160.76,61030.0,157.9533,158.0418,157.8747,157.9828,61030.0
2024-03-20 12:40:00,160.76,160.91,160.74,160.84,33494.0,157.9828,158.1302,157.9632,158.0614,33494.0
2024-03-20 12:50:00,160.84,160.95,160.78,160.9,25987.0,158.0614,158.1695,158.0025,158.1204,25987.0
2024-03-20 13:00:00,160.9,160.97,160.79,160.82,43112.0,158.1204,158.1892,158.0123,158.0418,43112.0
2024-03-20 13:10:00,160.82,160.84,160.7,160.72,35003.0,158.0418,158.0614,157.9239,157.9435,35003.0
2024-03-20 13:20:00,160.71,160.72,160.59,160.59,24463.0,157.9337,157.9435,157.8158,157.8158,24463.0
2024-03-20 13:30:00,160.61,160.62,160.5,160.5,41210.0,157.8354,157.8452,157.7273,157.7273,41210.0
2024-03-20 13:40:00,160.5,160.53,160.37,160.5,31000.0,157.7273,157.7568,157.5996,157.7273,31000.0
2024-03-20 13:50:00,160.52,160.55,160.4,160.46,31173.0,157.747,157.7764,157.629,157.688,31173.0
2024-03-20 14:00:00,160.48,160.79,160.42,160.47,294107.0,157.7077,158.0123,157.6487,157.6978,294107.0
2024-03-20 14:10:00,160.49,160.62,160.38,160.42,35097.0,157.7175,157.8452,157.6094,157.6487,35097.0
2024-03-20 14:20:00,160.42,160.63,160.38,160.58,30971.0,157.6487,157.8551,157.6094,157.8059,30971.0
2024-03-20 14:30:00,160.58,160.99,160.54,160.92,52096.0,157.8059,158.2088,157.7666,158.1401,52096.0
2024-03-20 14:40:00,160.95,161.59,160.9,161.56,41180.0,158.1695,158.7985,158.1204,158.769,41180.0
2024-03-20 14:50:00,161.56,161.59,161.34,161.36,38218.0,158.769,158.7985,158.5528,158.5725,38218.0
2024-03-20 15:00:00,161.37,161.46,161.28,161.28,36125.0,158.5823,158.6707,158.4938,158.4938,36125.0
2024-03-20 15:10:00,161.3,161.56,161.12,161.53,46121.0,158.5135,158.769,158.3366,158.7395,46121.0
2024-03-20 15:20:00,161.54,161.57,161.41,161.48,46683.0,158.7493,158.7788,158.6216,158.6904,46683.0
2024-03-20 15:30:00,161.47,161.49,161.32,161.41,51040.0,158.6806,158.7002,158.5331,158.6216,51040.0
2024-03-20 15:40:00,161.42,161.43,161.0,161.0,90940.0,158.6314,158.6412,158.2187,158.2187,90940.0
2024-03-20 15:50:00,161.0,161.3,161.0,161.15,265285.0,158.2187,158.5135,158.2187,158.3661,265285.0
2024-03-21 09:30:00,161.63,161.93,161.01,161.36,95502.0,158.8378,159.1326,158.2285,158.5725,95502.0
2024-03-21 09:40:00,161.34,161.61,161.24,161.52,43670.0,158.5528,158.8181,158.4545,158.7297,43670.0
2024-03-21 09:50:00,161.56,161.6,161.21,161.24,39972.0,158.769,158.8083,158.425,158.4545,39972.0
2024-03-21 10:00:00,161.28,161.38,161.19,161.35,30557.0,158.4938,158.5921,158.4054,158.5626,30557.0
2024-03-21 10:10:00,161.36,161.44,161.26,161.38,34322.0,158.5725,158.6511,158.4742,158.5921,34322.0
2024-03-21 10:20:00,161.37,161.54,161.34,161.53,25601.0,158.5823,158.7493,158.5528,158.7395,25601.0
2024-03-21 10:30:00,161.54,161.65,161.38,161.44,30272.0,158.7493,158.8574,158.5921,158.6511,30272.0
2024-03-21 10:40:00,161.45,161.49,161.3,161.35,30926.0,158.6609,158.7002,158.5135,158.5626,30926.0
2024-03-21 10:50:00,161.36,161.59,161.3,161.54,25248.0,158.5725,158.7985,158.5135,158.7493,25248.0
2024-03-21 11:00:00,161.54,161.54,161.16,161.23,37730.0,158.7493,158.7493,158.3759,158.4447,37730.0
2024-03-21 11:10:00,161.25,161.37,161.13,161.14,27436.0,158.4644,158.5823,158.3464,158.3563,27436.0
2024-03-21 11:20:00,161.15,161.15,160.95,161.0,42030.0,158.3661,158.3661,158.1695,158.2187,42030.0
2024-03-21 11:30:00,161.0,161.1,160.98,161.03,15536.0,158.2187,158.3169,158.199,158.2482,15536.0
2024-03-21 11:40:00,161.02,161.14,161.02,161.09,21639.0,158.2383,158.3563,158.2383,158.3071,21639.0
2024-03-21 11:50:00,161.1,161.19,161.01,161.14,24788.0,158.3169,158.4054,158.2285,158.3563,24788.0
2024-03-21 12:00:00,161.13,161.17,161.07,161.09,21263.0,158.3464,158.3857,158.2875,158.3071,21263.0
2024-03-21 12:10:00,161.06,161.07,160.94,160.97,26280.0,158.2776,158.2875,158.1597,158.1892,26280.0
2024-03-21 12:20:00,160.96,161.11,160.95,160.97,29750.0,158.1794,158.3268,158.1695,158.1892,29750.0
2024-03-21 12:30:00,160.97,160.97,160.66,160.66,25628.0,158.1892,158.1892,157.8845,157.8845,25628.0
2024-03-21 12:40:00,160.68,160.79,160.67,160.78,35793.0,157.9042,158.0123,157.8944,158.0025,35793.0
2024-03-21 12:50:00,160.78,160.81,160.7,160.73,32113.0,158.0025,158.032,157.9239,157.9533,32113.0
2024-03-21 13:00:00,160.72,160.78,160.66,160.75,32672.0,157.9435,158.0025,157.8845,157.973,32672.0
2024-03-21 13:10:00,160.74,160.86,160.74,160.77,31578.0,157.9632,158.0811,157.9632,157.9926,31578.0
2024-03-21 13:20:00,160.76,160.78,160.61,160.64,40440.0,157.9828,158.0025,157.8354,157.8649,40440.0
2024-03-21 13:30:00,160.64,160.73,160.59,160.64,32473.0,157.8649,157.9533,157.8158,157.8649,32473.0
2024-03-21 13:40:00,160.64,160.69,160.61,160.68,42481.0,157.8649,157.914,157.8354,157.9042,42481.0
2024-03-21 13:50:00,160.67,160.83,160.62,160.79,62615.0,157.8944,158.0516,157.8452,158.0123,62615.0
2024-03-21 14:00:00,160.79,160.85,160.75,160.77,52534.0,158.0123,158.0713,157.973,157.9926,52534.0
2024-03-21 14:10:00,160.77,160.87,160.75,160.82,61129.0,157.9926,158.0909,157.973,158.0418,61129.0
2024-03-21 14:20:00,160.81,160.83,160.54,160.56,32988.0,158.032,158.0516,157.7666,157.7863,32988.0
2024-03-21 14:30:00,160.57,160.6,160.5,160.59,52168.0,157.7961,157.8256,157.7273,157.8158,52168.0
2024-03-21 14:40:00,160.58,160.59,160.31,160.35,52365.0,157.8059,157.8158,157.5406,157.5799,52365.0
2024-03-21 14:50:00,160.34,160.48,160.16,160.19,134663.0,157.5701,157.7077,157.3932,157.4227,134663.0
2024-03-21 15:00:00,160.19,160.5,160.17,160.46,82567.0,157.4227,157.7273,157.403,157.688,82567.0
2024-03-21 15:10:00,160.46,160.91,160.43,160.82,57107.0,157.688,158.1302,157.6585,158.0418,57107.0
2024-03-21 15:20:00,160.8,160.93,160.79,160.86,43025.0,158.0221,158.1499,158.0123,158.0811,43025.0
2024-03-21 15:30:00,160.87,160.94,160.77,160.93,68368.0,158.0909,158.1597,157.9926,158.1499,68368.0
2024-03-21 15:40:00,160.92,161.02,160.84,161.0,74586.0,158.1401,158.2383,158.0614,158.2187,74586.0
2024-03-21 15:50:00,161.01,161.1,160.88,160.92,211519.0,158.2285,158.3169,158.1007,158.1401,211519.0
2024-03-22 09:30:00,161.47,161.53,158.84,160.11,110750.0,158.6806,158.7395,156.096,157.344,110750.0
2024-03-22 09:40:00,160.18,160.75,159.96,160.75,43451.0,157.4128,157.973,157.1966,157.973,43451.0
2024-03-22 09:50:00,160.75,160.81,160.41,160.43,54163.0,157.973,158.032,157.6389,157.6585,54163.0
2024-03-22 10:00:00,160.4,160.42,160.14,160.32,35204.0,157.629,157.6487,157.3735,157.5504,35204.0
2024-03-22 10:10:00,160.3,160.51,160.17,160.45,26789.0,157.5308,157.7371,157.403,157.6782,26789.0
2024-03-22 10:20:00,160.45,160.62,160.44,160.46,35863.0,157.6782,157.8452,157.6683,157.688,35863.0
2024-03-22 10:30:00,160.46,160.64,160.42,160.44,30272.0,157.688,157.8649,157.6487,157.6683,30272.0
2024-03-22 10:40:00,160.46,160.68,160.46,160.55,41219.0,157.688,157.9042,157.688,157.7764,41219.0
2024-03-22 10:50:00,160.52,160.65,160.46,160.62,55724.0,157.747,157.8747,157.688,157.8452,55724.0
2024-03-22 11:00:00,160.63,160.78,160.49,160.52,37885.0,157.8551,158.0025,157.7175,157.747,37885.0
2024-03-22 11:10:00,160.51,160.54,160.25,160.41,35136.0,157.7371,157.7666,157.4816,157.6389,35136.0
2024-03-22 11:20:00,160.39,160.43,159.99,160.04,33273.0,157.6192,157.6585,157.2261,157.2753,33273.0
2024-03-22 11:30:00,160.05,160.13,159.95,160.13,31444.0,157.2851,157.3637,157.1868,157.3637,31444.0
2024-03-22 11:40:00,160.16,160.53,160.16,160.52,38131.0,157.3932,157.7568,157.3932,157.747,38131.0
2024-03-22 11:50:00,160.51,160.54,160.28,160.43,109656.0,157.7371,157.7666,157.5111,157.6585,109656.0
2024-03-22 12:00:00,160.43,160.49,160.37,160.37,22852.0,157.6585,157.7175,157.5996,157.5996,22852.0
2024-03-22 12:10:00,160.37,160.58,160.37,160.53,23064.0,157.5996,157.8059,157.5996,157.7568,23064.0
2024-03-22 12:20:00,160.53,160.61,160.44,160.61,31468.0,157.7568,157.8354,157.6683,157.8354,31468.0
2024-03-22 12:30:00,160.61,160.64,160.47,160.56,29555.0,157.8354,157.8649,157.6978,157.7863,29555.0
2024-03-22 12:40:00,160.53,160.61,160.46,160.6,16038.0,157.7568,157.8354,157.688,157.8256,16038.0
2024-03-22 12:50:00,160.62,160.64,160.5,160.55,21600.0,157.8452,157.8649,157.7273,157.7764,21600.0
2024-03-22 13:00:00,160.55,160.59,160.26,160.4,20752.0,157.7764,157.8158,157.4915,157.629,20752.0
2024-03-22 13:10:00,160.4,160.42,160.35,160.37,20898.0,157.629,157.6487,157.5799,157.5996,20898.0
2024-03-22 13:20:00,160.35,160.49,160.35,160.49,14046.0,157.5799,157.7175,157.5799,157.7175,14046.0
2024-03-22 13:30:00,160.5,160.59,160.44,160.48,15202.0,157.7273,157.8158,157.6683,157.7077,15202.0
2024-03-22 13:40:00,160.49,160.52,160.41,160.49,18954.0,157.7175,157.747,157.6389,157.7175,18954.0
2024-03-22 13:50:00,160.49,160.54,160.44,160.51,18585.0,157.7175,157.7666,157.6683,157.7371,18585.0
2024-03-22 14:00:00,160.5,160.54,160.47,160.52,22584.0,157.7273,157.7666,157.6978,157.747,22584.0
2024-03-22 14:10:00,160.53,160.53,160.43,160.45,25539.0,157.7568,157.7568,157.6585,157.6782,25539.0
2024-03-22 14:20:00,160.46,160.59,160.45,160.56,21169.0,157.688,157.8158,157.6782,157.7863,21169.0
2024-03-22 14:30:00,160.55,160.64,160.5,160.5,18179.0,157.7764,157.8649,157.7273,157.7273,18179.0
2024-03-22 14:40:00,160.51,160.56,160.41,160.56,21675.0,157.7371,157.7863,157.6389,157.7863,21675.0
2024-03-22 14:50:00,160.55,160.57,160.5,160.52,23981.0,157.7764,157.7961,157.7273,157.747,23981.0
2024-03-22 15:00:00,160.51,160.59,160.5,160.55,25372.0,157.7371,157.8158,157.7273,157.7764,25372.0
2024-03-22 15:10:00,160.54,160.6,160.46,160.54,29937.0,157.7666,157.8256,157.688,157.7666,29937.0
2024-03-22 15:20:00,160.55,160.59,160.51,160.59,32066.0,157.7764,157.8158,157.7371,157.8158,32066.0
2024-03-22 15:30:00,160.58,160.67,160.56,160.66,48491.0,157.8059,157.8944,157.7863,157.8845,48491.0
2024-03-22 15:40:00,160.66,160.78,160.55,160.75,82244.0,157.8845,158.0025,157.7764,157.973,82244.0
2024-03-22 15:50:00,160.76,160.78,160.55,160.61,245287.0,157.9828,158.0025,157.7764,157.8354,245287.0
2024-03-25 09:30:00,160.52,160.61,160.13,160.45,87180.0,157.747,157.8354,157.3637,157.6782,87180.0
2024-03-25 09:40:00,160.45,160.8,160.28,160.36,33540.0,157.6782,158.0221,157.5111,157.5897,33540.0
2024-03-25 09:50:00,160.39,160.69,160.37,160.66,41760.0,157.6192,157.914,157.5996,157.8845,41760.0
2024-03-25 10:00:00,160.69,160.87,160.63,160.63,35558.0,157.914,158.0909,157.8551,157.8551,35558.0
2024-03-25 10:10:00,160.65,160.92,160.56,160.61,30952.0,157.8747,158.1401,157.7863,157.8354,30952.0
2024-03-25 10:20:00,160.61,160.79,160.59,160.75,30036.0,157.8354,158.0123,157.8158,157.973,30036.0
2024-03-25 10:30:00,160.75,160.85,160.74,160.8,24724.0,157.973,158.0713,157.9632,158.0221,24724.0
2024-03-25 10:40:00,160.8,160.88,160.68,160.7,29462.0,158.0221,158.1007,157.9042,157.9239,29462.0
2024-03-25 10:50:00,160.71,160.88,160.68,160.82,51807.0,157.9337,158.1007,157.9042,158.0418,51807.0
2024-03-25 11:00:00,160.82,160.97,160.76,160.95,41209.0,158.0418,158.1892,157.9828,158.1695,41209.0
2024-03-25 11:10:00,160.94,161.04,160.87,160.96,34346.0,158.1597,158.258,158.0909,158.1794,34346.0
2024-03-25 11:20:00,160.94,161.17,160.88,161.12,18571.0,158.1597,158.3857,158.1007,158.3366,18571.0
2024-03-25 11:30:00,161.11,161.2,161.05,161.15,26281.0,158.3268,158.4152,158.2678,158.3661,26281.0
2024-03-25 11:40:00,161.17,161.19,161.05,161.15,28455.0,158.3857,158.4054,158.2678,158.3661,28455.0
2024-03-25 11:50:00,161.16,161.3,161.13,161.22,28244.0,158.3759,158.5135,158.3464,158.4349,28244.0
2024-03-25 12:00:00,161.22,161.37,161.2,161.35,25205.0,158.4349,158.5823,158.4152,158.5626,25205.0
2024-03-25 12:10:00,161.35,161.35,161.2,161.2,18265.0,158.5626,158.5626,158.4152,158.4152,18265.0
2024-03-25 12:20:00,161.18,161.21,161.11,161.15,20099.0,158.3956,158.425,158.3268,158.3661,20099.0
2024-03-25 12:30:00,161.13,161.17,161.09,161.13,18590.0,158.3464,158.3857,158.3071,158.3464,18590.0
2024-03-25 12:40:00,161.12,161.16,161.06,161.16,24437.0,158.3366,158.3759,158.2776,158.3759,24437.0
2024-03-25 12:50:00,161.14,161.17,161.06,161.09,21173.0,158.3563,158.3857,158.2776,158.3071,21173.0
2024-03-25 13:00:00,161.09,161.12,161.0,161.09,19082.0,158.3071,158.3366,158.2187,158.3071,19082.0
2024-03-25 13:10:00,161.09,161.14,161.03,161.06,15343.0,158.3071,158.3563,158.2482,158.2776,15343.0
2024-03-25 13:20:00,161.07,161.13,161.03,161.09,18681.0,158.2875,158.3464,158.2482,158.3071,18681.0
2024-03-25 13:30:00,161.1,161.1,160.94,160.95,17078.0,158.3169,158.3169,158.1597,158.1695,17078.0
2024-03-25 13:40:00,160.95,161.05,160.94,161.01,20985.0,158.1695,158.2678,158.1597,158.2285,20985.0
2024-03-25 13:50:00,161.0,161.03,160.86,160.88,16790.0,158.2187,158.2482,158.0811,158.1007,16790.0
2024-03-25 14:00:00,160.87,160.98,160.85,160.98,16360.0,158.0909,158.199,158.0713,158.199,16360.0
2024-03-25 14:10:00,160.98,160.98,160.92,160.95,21521.0,158.199,158.199,158.1401,158.1695,21521.0
2024-03-25 14:20:00,160.95,161.1,160.95,161.1,32484.0,158.1695,158.3169,158.1695,158.3169,32484.0
2024-03-25 14:30:00,161.09,161.09,160.99,161.0,20539.0,158.3071,158.3071,158.2088,158.2187,20539.0
2024-03-25 14:40:00,161.01,161.02,160.94,160.98,16590.0,158.2285,158.2383,158.1597,158.199,16590.0
2024-03-25 14:50:00,160.98,161.16,160.98,161.11,41368.0,158.199,158.3759,158.199,158.3268,41368.0
2024-03-25 15:00:00,161.12,161.16,161.08,161.09,37896.0,158.3366,158.3759,158.2973,158.3071,37896.0
2024-03-25 15:10:00,161.09,161.15,161.06,161.1,34110.0,158.3071,158.3661,158.2776,158.3169,34110.0
2024-03-25 15:20:00,161.11,161.11,161.02,161.03,29191.0,158.3268,158.3268,158.2383,158.2482,29191.0
2024-03-25 15:30:00,161.03,161.07,160.93,161.07,39038.0,158.2482,158.2875,158.1499,158.2875,39038.0
2024-03-25 15:40:00,161.08,161.26,161.07,161.25,91409.0,158.2973,158.4742,158.2875,158.4644,91409.0
2024-03-25 15:50:00,161.25,161.34,161.01,161.12,427130.0,158.4644,158.5528,158.2285,158.3366,427130.0
2024-03-26 09:30:00,160.62,161.2,159.86,161.2,73816.0,157.8452,158.4152,157.0984,158.4152,73816.0
2024-03-26 09:40:00,161.17,161.18,160.84,160.84,89116.0,158.3857,158.3956,158.0614,158.0614,89116.0
2024-03-26 09:50:00,160.86,160.9,160.39,160.44,45076.0,158.0811,158.1204,157.6192,157.6683,45076.0
2024-03-26 10:00:00,160.48,160.54,160.26,160.26,42988.0,157.7077,157.7666,157.4915,157.4915,42988.0
2024-03-26 10:10:00,160.25,160.28,160.07,160.2,56585.0,157.4816,157.5111,157.3047,157.4325,56585.0
2024-03-26 10:20:00,160.22,160.66,160.21,160.55,37070.0,157.4521,157.8845,157.4423,157.7764,37070.0
2024-03-26 10:30:00,160.54,160.81,160.52,160.58,55528.0,157.7666,158.032,157.747,157.8059,55528.0
2024-03-26 10:40:00,160.59,161.1,160.52,161.05,57924.0,157.8158,158.3169,157.747,158.2678,57924.0
2024-03-26 10:50:00,161.05,161.34,161.0,161.09,69696.0,158.2678,158.5528,158.2187,158.3071,69696.0
2024-03-26 11:00:00,161.1,161.27,161.09,161.2,21538.0,158.3169,158.484,158.3071,158.4152,21538.0
2024-03-26 11:10:00,161.21,161.48,161.21,161.4,47228.0,158.425,158.6904,158.425,158.6118,47228.0
2024-03-26 11:20:00,161.42,161.42,161.3,161.36,26662.0,158.6314,158.6314,158.5135,158.5725,26662.0
2024-03-26 11:30:00,161.36,161.47,161.25,161.34,49068.0,158.5725,158.6806,158.4644,158.5528,49068.0
2024-03-26 11:40:00,161.33,161.58,161.33,161.57,40193.0,158.543,158.7887,158.543,158.7788,40193.0
2024-03-26 11:50:00,161.56,161.69,161.49,161.52,46564.0,158.769,158.8968,158.7002,158.7297,46564.0
2024-03-26 12:00:00,161.52,161.73,161.51,161.71,33964.0,158.7297,158.9361,158.7199,158.9164,33964.0
2024-03-26 12:10:00,161.7,161.71,161.59,161.64,27584.0,158.9066,158.9164,158.7985,158.8476,27584.0
2024-03-26 12:20:00,161.64,161.7,161.57,161.59,22150.0,158.8476,158.9066,158.7788,158.7985,22150.0
2024-03-26 12:30:00,161.59,161.6,161.42,161.46,25013.0,158.7985,158.8083,158.6314,158.6707,25013.0
2024-03-26 12:40:00,161.44,161.64,161.39,161.59,41628.0,158.6511,158.8476,158.6019,158.7985,41628.0
2024-03-26 12:50:00,161.6,161.6,161.39,161.42,18611.0,158.8083,158.8083,158.6019,158.6314,18611.0
2024-03-26 13:00:00,161.42,161.6,161.41,161.54,35430.0,158.6314,158.8083,158.6216,158.7493,35430.0
2024-03-26 13:10:00,161.53,161.63,161.45,161.49,31905.0,158.7395,158.8378,158.6609,158.7002,31905.0
2024-03-26 13:20:00,161.47,161.48,161.32,161.37,32291.0,158.6806,158.6904,158.5331,158.5823,32291.0
2024-03-26 13:30:00,161.38,161.51,161.3,161.33,29645.0,158.5921,158.7199,158.5135,158.543,29645.0
2024-03-26 13:40:00,161.32,161.33,161.24,161.3,21884.0,158.5331,158.543,158.4545,158.5135,21884.0
2024-03-26 13:50:00,161.29,161.37,161.27,161.28,24106.0,158.5037,158.5823,158.484,158.4938,24106.0
2024-03-26 14:00:00,161.26,161.29,161.07,161.09,29083.0,158.4742,158.5037,158.2875,158.3071,29083.0
2024-03-26 14:10:00,161.09,161.21,160.99,161.17,23817.0,158.3071,158.425,158.2088,158.3857,23817.0
2024-03-26 14:20:00,161.17,161.18,161.05,161.11,26471.0,158.3857,158.3956,158.2678,158.3268,26471.0
2024-03-26 14:30:00,161.09,161.12,161.0,161.0,21047.0,158.3071,158.3366,158.2187,158.2187,21047.0
2024-03-26 14:40:00,160.99,161.1,160.95,161.02,30679.0,158.2088,158.3169,158.1695,158.2383,30679.0
2024-03-26 14:50:00,160.99,161.11,160.96,161.11,34924.0,158.2088,158.3268,158.1794,158.3268,34924.0
2024-03-26 15:00:00,161.12,161.18,161.08,161.18,28409.0,158.3366,158.3956,158.2973,158.3956,28409.0
2024-03-26 15:10:00,161.18,161.27,161.14,161.24,26632.0,158.3956,158.484,158.3563,158.4545,26632.0
2024-03-26 15:20:00,161.23,161.32,161.21,161.27,33290.0,158.4447,158.5331,158.425,158.484,33290.0
2024-03-26 15:30:00,161.28,161.29,161.11,161.19,48952.0,158.4938,158.5037,158.3268,158.4054,48952.0
2024-03-26 15:40:00,161.19,161.37,161.05,161.07,80302.0,158.4054,158.5823,158.2678,158.2875,80302.0
2024-03-26 15:50:00,161.1,161.32,160.99,161.12,363460.0,158.3169,158.5331,158.2088,158.3366,363460.0
2024-03-27 09:30:00,162.22,162.33,161.47,162.09,97145.0,159.4176,159.5257,158.6806,159.2898,97145.0
2024-03-27 09:40:00,162.08,162.48,161.98,161.99,104170.0,159.28,159.6731,159.1817,159.1916,104170.0
2024-03-27 09:50:00,162.0,162.19,161.55,162.11,75390.0,159.2014,159.3881,158.7592,159.3095,75390.0
2024-03-27 10:00:00,162.15,162.28,161.96,162.1,69530.0,159.3488,159.4766,159.1621,159.2997,69530.0
2024-03-27 10:10:00,162.1,162.3,161.99,162.01,40430.0,159.2997,159.4962,159.1916,159.2112,40430.0
2024-03-27 10:20:00,162.02,162.2,161.96,162.17,27200.0,159.2211,159.3979,159.1621,159.3685,27200.0
2024-03-27 10:30:00,162.14,162.18,162.0,162.04,37121.0,159.339,159.3783,159.2014,159.2407,37121.0
2024-03-27 10:40:00,162.04,162.04,161.82,161.92,30105.0,159.2407,159.2407,159.0245,159.1228,30105.0
2024-03-27 10:50:00,161.91,161.92,161.79,161.9,21104.0,159.113,159.1228,158.995,159.1031,21104.0
2024-03-27 11:00:00,161.88,162.02,161.88,161.94,21054.0,159.0835,159.2211,159.0835,159.1424,21054.0
2024-03-27 11:10:00,161.96,162.03,161.92,161.96,18857.0,159.1621,159.2309,159.1228,159.1621,18857.0
2024-03-27 11:20:00,161.97,162.01,161.85,162.01,20926.0,159.1719,159.2112,159.054,159.2112,20926.0
2024-03-27 11:30:00,162.0,162.17,161.98,162.17,28017.0,159.2014,159.3685,159.1817,159.3685,28017.0
2024-03-27 11:40:00,162.18,162.18,162.01,162.03,17280.0,159.3783,159.3783,159.2112,159.2309,17280.0
2024-03-27 11:50:00,162.01,162.03,161.96,162.0,27550.0,159.2112,159.2309,159.1621,159.2014,27550.0
2024-03-27 12:00:00,162.0,162.0,161.75,161.76,18136.0,159.2014,159.2014,158.9557,158.9655,18136.0
2024-03-27 12:10:00,161.76,161.85,161.71,161.78,24745.0,158.9655,159.054,158.9164,158.9852,24745.0
2024-03-27 12:20:00,161.8,161.87,161.77,161.84,28539.0,159.0049,159.0736,158.9754,159.0442,28539.0
2024-03-27 12:30:00,161.86,161.87,161.73,161.79,23160.0,159.0638,159.0736,158.9361,158.995,23160.0
2024-03-27 12:40:00,161.82,161.86,161.69,161.73,24309.0,159.0245,159.0638,158.8968,158.9361,24309.0
2024-03-27 12:50:00,161.74,161.76,161.66,161.66,30274.0,158.9459,158.9655,158.8673,158.8673,30274.0
2024-03-27 13:00:00,161.66,161.76,161.55,161.55,26320.0,158.8673,158.9655,158.7592,158.7592,26320.0
2024-03-27 13:10:00,161.55,161.56,161.42,161.51,23526.0,158.7592,158.769,158.6314,158.7199,23526.0
2024-03-27 13:20:00,161.52,161.65,161.45,161.65,28843.0,158.7297,158.8574,158.6609,158.8574,28843.0
2024-03-27 13:30:00,161.64,161.68,161.58,161.61,17203.0,158.8476,158.8869,158.7887,158.8181,17203.0
2024-03-27 13:40:00,161.61,161.61,161.41,161.44,18932.0,158.8181,158.8181,158.6216,158.6511,18932.0
2024-03-27 13:50:00,161.44,161.47,161.34,161.42,29340.0,158.6511,158.6806,158.5528,158.6314,29340.0
2024-03-27 14:00:00,161.44,161.57,161.41,161.56,23467.0,158.6511,158.7788,158.6216,158.769,23467.0
2024-03-27 14:10:00,161.57,161.77,161.56,161.71,26802.0,158.7788,158.9754,158.769,158.9164,26802.0
2024-03-27 14:20:00,161.69,161.77,161.69,161.71,17358.0,158.8968,158.9754,158.8968,158.9164,17358.0
2024-03-27 14:30:00,161.73,161.86,161.7,161.81,18157.0,158.9361,159.0638,158.9066,159.0147,18157.0
2024-03-27 14:40:00,161.8,161.8,161.7,161.79,26202.0,159.0049,159.0049,158.9066,158.995,26202.0
2024-03-27 14:50:00,161.8,161.81,161.73,161.8,21329.0,159.0049,159.0147,158.9361,159.0049,21329.0
2024-03-27 15:00:00,161.81,161.91,161.8,161.9,18592.0,159.0147,159.113,159.0049,159.1031,18592.0
2024-03-27 15:10:00,161.89,161.96,161.84,161.84,33350.0,159.0933,159.1621,159.0442,159.0442,33350.0
2024-03-27 15:20:00,161.84,161.95,161.75,161.94,44309.0,159.0442,159.1523,158.9557,159.1424,44309.0
2024-03-27 15:30:00,161.94,162.02,161.94,162.0,50836.0,159.1424,159.2211,159.1424,159.2014,50836.0
2024-03-27 15:40:00,162.01,162.12,161.86,161.86,98287.0,159.2112,159.3193,159.0638,159.0638,98287.0
2024-03-27 15:50:00,161.82,162.05,161.67,162.05,330203.0,159.0245,159.2505,158.8771,159.2505,330203.0
2024-03-28 09:30:00,162.95,163.58,162.01,163.33,157772.0,160.135,160.7541,159.2112,160.5084,157772.0
2024-03-28 09:40:00,163.33,163.4,162.93,162.95,68080.0,160.5084,160.5772,160.1153,160.135,68080.0
2024-03-28 09:50:00,162.93,163.42,162.87,163.2,54809.0,160.1153,160.5969,160.0564,160.3807,54809.0
2024-03-28 10:00:00,163.2,163.27,162.88,162.95,43475.0,160.3807,160.4495,160.0662,160.135,43475.0
2024-03-28 10:10:00,162.97,163.3,162.94,163.22,47414.0,160.1546,160.4789,160.1252,160.4003,47414.0
2024-03-28 10:20:00,163.21,163.29,163.07,163.07,36914.0,160.3905,160.4691,160.2529,160.2529,36914.0
2024-03-28 10:30:00,163.07,163.09,162.87,162.93,27119.0,160.2529,160.2726,160.0564,160.1153,27119.0
2024-03-28 10:40:00,162.94,163.17,162.94,163.15,32241.0,160.1252,160.3512,160.1252,160.3315,32241.0
2024-03-28 10:50:00,163.14,163.32,163.14,163.31,41053.0,160.3217,160.4986,160.3217,160.4888,41053.0
2024-03-28 11:00:00,163.29,163.29,163.09,163.28,62589.0,160.4691,160.4691,160.2726,160.4593,62589.0
2024-03-28 11:10:00,163.28,163.59,163.28,163.55,49174.0,160.4593,160.7639,160.4593,160.7246,49174.0
2024-03-28 11:20:00,163.53,163.6,163.45,163.58,21752.0,160.705,160.7738,160.6263,160.7541,21752.0
2024-03-28 11:30:00,163.56,163.74,163.54,163.71,41808.0,160.7344,160.9113,160.7148,160.8819,41808.0
2024-03-28 11:40:00,163.71,163.73,163.56,163.62,24945.0,160.8819,160.9015,160.7344,160.7934,24945.0
2024-03-28 11:50:00,163.62,163.74,163.61,163.67,39247.0,160.7934,160.9113,160.7836,160.8425,39247.0
2024-03-28 12:00:00,163.67,163.7,163.61,163.66,19420.0,160.8425,160.872,160.7836,160.8327,19420.0
2024-03-28 12:10:00,163.64,163.68,163.58,163.58,16307.0,160.8131,160.8524,160.7541,160.7541,16307.0
2024-03-28 12:20:00,163.59,163.68,163.59,163.65,12930.0,160.7639,160.8524,160.7639,160.8229,12930.0
2024-03-28 12:30:00,163.65,163.65,163.38,163.41,17984.0,160.8229,160.8229,160.5576,160.587,17984.0
2024-03-28 12:40:00,163.4,163.48,163.37,163.46,23625.0,160.5772,160.6558,160.5477,160.6362,23625.0
2024-03-28 12:50:00,163.48,163.49,163.35,163.41,29237.0,160.6558,160.6657,160.5281,160.587,29237.0
2024-03-28 13:00:00,163.4,163.49,163.37,163.46,29004.0,160.5772,160.6657,160.5477,160.6362,29004.0
2024-03-28 13:10:00,163.44,163.48,163.4,163.47,21611.0,160.6165,160.6558,160.5772,160.646,21611.0
2024-03-28 13:20:00,163.47,163.48,163.38,163.42,18302.0,160.646,160.6558,160.5576,160.5969,18302.0
2024-03-28 13:30:00,163.41,163.41,163.3,163.39,26226.0,160.587,160.587,160.4789,160.5674,26226.0
2024-03-28 13:40:00,163.38,163.42,163.33,163.37,20887.0,160.5576,160.5969,160.5084,160.5477,20887.0
2024-03-28 13:50:00,163.37,163.37,163.3,163.33,18371.0,160.5477,160.5477,160.4789,160.5084,18371.0
2024-03-28 14:00:00,163.33,163.4,163.3,163.38,20472.0,160.5084,160.5772,160.4789,160.5576,20472.0
2024-03-28 14:10:00,163.39,163.46,163.34,163.44,28969.0,160.5674,160.6362,160.5183,160.6165,28969.0
2024-03-28 14:20:00,163.44,163.45,163.38,163.42,22295.0,160.6165,160.6263,160.5576,160.5969,22295.0
2024-03-28 14:30:00,163.44,163.45,163.32,163.32,21209.0,160.6165,160.6263,160.4986,160.4986,21209.0
2024-03-28 14:40:00,163.33,163.34,163.26,163.34,25475.0,160.5084,160.5183,160.4396,160.5183,25475.0
2024-03-28 14:50:00,163.33,163.51,163.32,163.49,25912.0,160.5084,160.6853,160.4986,160.6657,25912.0
2024-03-28 15:00:00,163.5,163.5,163.29,163.33,25839.0,160.6755,160.6755,160.4691,160.5084,25839.0
2024-03-28 15:10:00,163.33,163.48,163.33,163.36,44865.0,160.5084,160.6558,160.5084,160.5379,44865.0
2024-03-28 15:20:00,163.37,163.39,163.26,163.33,42468.0,160.5477,160.5674,160.4396,160.5084,42468.0
2024-03-28 15:30:00,163.34,163.38,163.15,163.21,71645.0,160.5183,160.5576,160.3315,160.3905,71645.0
2024-03-28 15:40:00,163.21,163.33,163.2,163.3,132299.0,160.3905,160.5084,160.3807,160.4789,132299.0
2024-03-28 15:50:00,163.31,163.35,163.1,163.17,369552.0,160.4888,160.5281,160.2824,160.3512,369552.0
2024-04-01 09:30:00,163.22,163.3,162.21,162.23,99542.0,160.4003,160.4789,159.4078,159.4274,99542.0
2024-04-01 09:40:00,162.25,162.25,161.7,161.8,60967.0,159.4471,159.4471,158.9066,159.0049,60967.0
2024-04-01 09:50:00,161.76,161.95,161.65,161.68,58613.0,158.9655,159.1523,158.8574,158.8869,58613.0
2024-04-01 10:00:00,161.67,162.1,161.6,162.06,49507.0,158.8771,159.2997,158.8083,159.2604,49507.0
2024-04-01 10:10:00,162.06,162.22,161.97,162.01,92938.0,159.2604,159.4176,159.1719,159.2112,92938.0
2024-04-01 10:20:00,162.01,162.06,161.7,162.06,48336.0,159.2112,159.2604,158.9066,159.2604,48336.0
2024-04-01 10:30:00,162.04,162.07,161.89,162.07,37584.0,159.2407,159.2702,159.0933,159.2702,37584.0
2024-04-01 10:40:00,162.05,162.06,161.9,162.03,30157.0,159.2505,159.2604,159.1031,159.2309,30157.0
2024-04-01 10:50:00,162.03,162.18,161.97,162.1,29807.0,159.2309,159.3783,159.1719,159.2997,29807.0
2024-04-01 11:00:00,162.12,162.37,162.08,162.21,33554.0,159.3193,159.565,159.28,159.4078,33554.0
2024-04-01 11:10:00,162.23,162.46,162.17,162.44,30793.0,159.4274,159.6535,159.3685,159.6338,30793.0
2024-04-01 11:20:00,162.43,162.51,162.39,162.44,26792.0,159.624,159.7026,159.5847,159.6338,26792.0
2024-04-01 11:30:00,162.44,162.51,162.33,162.48,27216.0,159.6338,159.7026,159.5257,159.6731,27216.0
2024-04-01 11:40:00,162.49,162.5,162.3,162.43,37911.0,159.6829,159.6928,159.4962,159.624,37911.0
2024-04-01 11:50:00,162.43,162.45,162.18,162.18,32872.0,159.624,159.6436,159.3783,159.3783,32872.0
2024-04-01 12:00:00,162.18,162.36,162.09,162.29,29322.0,159.3783,159.5552,159.2898,159.4864,29322.0
2024-04-01 12:10:00,162.28,162.32,162.23,162.29,29420.0,159.4766,159.5159,159.4274,159.4864,29420.0
2024-04-01 12:20:00,162.28,162.3,162.15,162.2,21200.0,159.4766,159.4962,159.3488,159.3979,21200.0
2024-04-01 12:30:00,162.21,162.24,162.15,162.17,21986.0,159.4078,159.4373,159.3488,159.3685,21986.0
2024-04-01 12:40:00,162.17,162.22,162.07,162.16,34222.0,159.3685,159.4176,159.2702,159.3586,34222.0
2024-04-01 12:50:00,162.14,162.24,162.13,162.19,24578.0,159.339,159.4373,159.3292,159.3881,24578.0
2024-04-01 13:00:00,162.2,162.21,162.12,162.17,30228.0,159.3979,159.4078,159.3193,159.3685,30228.0
2024-04-01 13:10:00,162.17,162.22,162.14,162.18,19796.0,159.3685,159.4176,159.339,159.3783,19796.0
2024-04-01 13:20:00,162.17,162.31,162.15,162.3,27122.0,159.3685,159.506,159.3488,159.4962,27122.0
2024-04-01 13:30:00,162.31,162.34,162.19,162.34,29197.0,159.506,159.5355,159.3881,159.5355,29197.0
2024-04-01 13:40:00,162.34,162.48,162.34,162.34,19222.0,159.5355,159.6731,159.5355,159.5355,19222.0
2024-04-01 13:50:00,162.35,162.48,162.33,162.45,25712.0,159.5454,159.6731,159.5257,159.6436,25712.0
2024-04-01 14:00:00,162.46,162.5,162.4,162.4,24993.0,159.6535,159.6928,159.5945,159.5945,24993.0
2024-04-01 14:10:00,162.41,162.48,162.38,162.44,24714.0,159.6043,159.6731,159.5748,159.6338,24714.0
2024-04-01 14:20:00,162.45,162.59,162.43,162.52,29303.0,159.6436,159.7812,159.624,159.7124,29303.0
2024-04-01 14:30:00,162.53,162.59,162.44,162.53,33652.0,159.7222,159.7812,159.6338,159.7222,33652.0
2024-04-01 14:40:00,162.54,162.54,162.39,162.43,40915.0,159.7321,159.7321,159.5847,159.624,40915.0
2024-04-01 14:50:00,162.43,162.53,162.42,162.52,27003.0,159.624,159.7222,159.6141,159.7124,27003.0
2024-04-01 15:00:00,162.52,162.52,162.4,162.45,38448.0,159.7124,159.7124,159.5945,159.6436,38448.0
2024-04-01 15:10:00,162.45,162.46,162.34,162.4,48779.0,159.6436,159.6535,159.5355,159.5945,48779.0
2024-04-01 15:20:00,162.41,162.69,162.37,162.68,51330.0,159.6043,159.8795,159.565,159.8697,51330.0
2024-04-01 15:30:00,162.69,162.8,162.62,162.7,47406.0,159.8795,159.9876,159.8107,159.8893,47406.0
2024-04-01 15:40:00,162.7,162.82,162.68,162.75,66836.0,159.8893,160.0072,159.8697,159.9384,66836.0
2024-04-01 15:50:00,162.74,163.06,162.61,162.64,344645.0,159.9286,160.2431,159.8009,159.8303,344645.0
2024-04-02 09:30:00,161.92,162.14,161.22,161.79,134756.0,159.1228,159.339,158.4349,158.995,134756.0
2024-04-02 09:40:00,161.83,161.94,161.62,161.62,53601.0,159.0343,159.1424,158.828,158.828,53601.0
2024-04-02 09:50:00,161.64,161.86,161.58,161.74,66977.0,158.8476,159.0638,158.7887,158.9459,66977.0
2024-04-02 10:00:00,161.73,161.76,161.48,161.68,68960.0,158.9361,158.9655,158.6904,158.8869,68960.0
2024-04-02 10:10:00,161.69,161.86,161.62,161.76,58864.0,158.8968,159.0638,158.828,158.9655,58864.0
2024-04-02 10:20:00,161.75,161.81,161.68,161.74,48862.0,158.9557,159.0147,158.8869,158.9459,48862.0
2024-04-02 10:30:00,161.73,161.74,161.4,161.69,69894.0,158.9361,158.9459,158.6118,158.8968,69894.0
2024-04-02 10:40:00,161.7,161.73,161.5,161.55,35756.0,158.9066,158.9361,158.71,158.7592,35756.0
2024-04-02 10:50:00,161.53,161.53,161.38,161.53,41411.0,158.7395,158.7395,158.5921,158.7395,41411.0
2024-04-02 11:00:00,161.52,161.74,161.52,161.66,41934.0,158.7297,158.9459,158.7297,158.8673,41934.0
2024-04-02 11:10:00,161.67,161.76,161.64,161.74,47645.0,158.8771,158.9655,158.8476,158.9459,47645.0
2024-04-02 11:20:00,161.76,161.77,161.6,161.65,39721.0,158.9655,158.9754,158.8083,158.8574,39721.0
2024-04-02 11:30:00,161.67,161.81,161.46,161.46,58508.0,158.8771,159.0147,158.6707,158.6707,58508.0
2024-04-02 11:40:00,161.46,161.5,161.29,161.31,41207.0,158.6707,158.71,158.5037,158.5233,41207.0
2024-04-02 11:50:00,161.31,161.32,161.19,161.27,55871.0,158.5233,158.5331,158.4054,158.484,55871.0
2024-04-02 12:00:00,161.27,161.44,161.27,161.43,33700.0,158.484,158.6511,158.484,158.6412,33700.0
2024-04-02 12:10:00,161.43,161.47,161.38,161.44,25330.0,158.6412,158.6806,158.5921,158.6511,25330.0
2024-04-02 12:20:00,161.44,161.5,161.42,161.47,25284.0,158.6511,158.71,158.6314,158.6806,25284.0
2024-04-02 12:30:00,161.46,161.53,161.42,161.51,29429.0,158.6707,158.7395,158.6314,158.7199,29429.0
2024-04-02 12:40:00,161.52,161.56,161.49,161.5,21573.0,158.7297,158.769,158.7002,158.71,21573.0
2024-04-02 12:50:00,161.47,161.5,161.4,161.46,30635.0,158.6806,158.71,158.6118,158.6707,30635.0
2024-04-02 13:00:00,161.47,161.47,161.33,161.33,25934.0,158.6806,158.6806,158.543,158.543,25934.0
2024-04-02 13:10:00,161.34,161.37,161.29,161.36,25527.0,158.5528,158.5823,158.5037,158.5725,25527.0
2024-04-02 13:20:00,161.36,161.43,161.35,161.42,22210.0,158.5725,158.6412,158.5626,158.6314,22210.0
2024-04-02 13:30:00,161.42,161.42,161.32,161.33,18064.0,158.6314,158.6314,158.5331,158.543,18064.0
2024-04-02 13:40:00,161.34,161.39,161.3,161.38,20947.0,158.5528,158.6019,158.5135,158.5921,20947.0
2024-04-02 13:50:00,161.39,161.61,161.39,161.58,22824.0,158.6019,158.8181,158.6019,158.7887,22824.0
2024-04-02 14:00:00,161.56,161.6,161.5,161.6,21659.0,158.769,158.8083,158.71,158.8083,21659.0
2024-04-02 14:10:00,161.59,161.64,161.55,161.64,21121.0,158.7985,158.8476,158.7592,158.8476,21121.0
2024-04-02 14:20:00,161.63,161.65,161.53,161.59,21325.0,158.8378,158.8574,158.7395,158.7985,21325.0
2024-04-02 14:30:00,161.59,161.69,161.59,161.69,21750.0,158.7985,158.8968,158.7985,158.8968,21750.0
2024-04-02 14:40:00,161.7,161.75,161.63,161.66,22941.0,158.9066,158.9557,158.8378,158.8673,22941.0
2024-04-02 14:50:00,161.65,161.7,161.6,161.62,26206.0,158.8574,158.9066,158.8083,158.828,26206.0
2024-04-02 15:00:00,161.6,161.79,161.6,161.71,27630.0,158.8083,158.995,158.8083,158.9164,27630.0
2024-04-02 15:10:00,161.72,161.78,161.59,161.64,36626.0,158.9262,158.9852,158.7985,158.8476,36626.0
2024-04-02 15:20:00,161.65,161.89,161.64,161.89,44125.0,158.8574,159.0933,158.8476,159.0933,44125.0
2024-04-02 15:30:00,161.89,162.11,161.87,162.06,63608.0,159.0933,159.3095,159.0736,159.2604,63608.0
2024-04-02 15:40:00,162.06,162.29,162.0,162.29,80723.0,159.2604,159.4864,159.2014,159.4864,80723.0
2024-04-02 15:50:00,162.31,162.38,162.02,162.08,341382.0,159.506,159.5748,159.2211,159.28,341382.0
2024-04-03 09:30:00,161.84,162.15,161.59,161.62,111447.0,159.0442,159.3488,158.7985,158.828,111447.0
2024-04-03 09:40:00,161.65,162.14,161.53,162.03,86135.0,158.8574,159.339,158.7395,159.2309,86135.0
2024-04-03 09:50:00,162.01,162.07,161.86,161.99,27472.0,159.2112,159.2702,159.0638,159.1916,27472.0
2024-04-03 10:00:00,162.0,162.24,161.86,161.92,74440.0,159.2014,159.4373,159.0638,159.1228,74440.0
2024-04-03 10:10:00,161.92,162.19,161.92,162.15,28221.0,159.1228,159.3881,159.1228,159.3488,28221.0
2024-04-03 10:20:00,162.13,162.13,161.91,161.95,33837.0,159.3292,159.3292,159.113,159.1523,33837.0
2024-04-03 10:30:00,161.94,162.0,161.78,161.87,36166.0,159.1424,159.2014,158.9852,159.0736,36166.0
2024-04-03 10:40:00,161.88,161.97,161.82,161.92,32088.0,159.0835,159.1719,159.0245,159.1228,32088.0
2024-04-03 10:50:00,161.91,162.12,161.9,162.12,37270.0,159.113,159.3193,159.1031,159.3193,37270.0
2024-04-03 11:00:00,162.13,162.19,161.97,162.01,37921.0,159.3292,159.3881,159.1719,159.2112,37921.0
2024-04-03 11:10:00,161.99,162.04,161.93,161.97,25379.0,159.1916,159.2407,159.1326,159.1719,25379.0
2024-04-03 11:20:00,161.99,162.16,161.99,162.05,33925.0,159.1916,159.3586,159.1916,159.2505,33925.0
2024-04-03 11:30:00,162.08,162.13,161.98,162.02,22121.0,159.28,159.3292,159.1817,159.2211,22121.0
2024-04-03 11:40:00,162.02,162.1,161.96,162.05,25550.0,159.2211,159.2997,159.1621,159.2505,25550.0
2024-04-03 11:50:00,162.11,162.17,162.04,162.16,20230.0,159.3095,159.3685,159.2407,159.3586,20230.0
2024-04-03 12:00:00,162.15,162.44,162.13,162.42,27643.0,159.3488,159.6338,159.3292,159.6141,27643.0
2024-04-03 12:10:00,162.44,162.67,162.39,162.65,29301.0,159.6338,159.8598,159.5847,159.8402,29301.0
2024-04-03 12:20:00,162.66,162.92,162.63,162.88,25695.0,159.85,160.1055,159.8205,160.0662,25695.0
2024-04-03 12:30:00,162.89,162.97,162.65,162.65,22528.0,160.076,160.1546,159.8402,159.8402,22528.0
2024-04-03 12:40:00,162.66,162.9,162.64,162.76,30748.0,159.85,160.0859,159.8303,159.9483,30748.0
2024-04-03 12:50:00,162.76,162.82,162.71,162.72,17609.0,159.9483,160.0072,159.8991,159.909,17609.0
2024-04-03 13:00:00,162.73,162.73,162.48,162.55,21882.0,159.9188,159.9188,159.6731,159.7419,21882.0
2024-04-03 13:10:00,162.53,162.54,162.48,162.51,19466.0,159.7222,159.7321,159.6731,159.7026,19466.0
2024-04-03 13:20:00,162.51,162.52,162.43,162.51,18653.0,159.7026,159.7124,159.624,159.7026,18653.0
2024-04-03 13:30:00,162.52,162.55,162.45,162.52,17158.0,159.7124,159.7419,159.6436,159.7124,17158.0
2024-04-03 13:40:00,162.52,162.53,162.42,162.47,19988.0,159.7124,159.7222,159.6141,159.6633,19988.0
2024-04-03 13:50:00,162.47,162.51,162.37,162.37,21321.0,159.6633,159.7026,159.565,159.565,21321.0
2024-04-03 14:00:00,162.35,162.5,162.35,162.42,23649.0,159.5454,159.6928,159.5454,159.6141,23649.0
2024-04-03 14:10:00,162.43,162.43,162.28,162.31,19287.0,159.624,159.624,159.4766,159.506,19287.0
2024-04-03 14:20:00,162.32,162.34,162.19,162.23,23094.0,159.5159,159.5355,159.3881,159.4274,23094.0
2024-04-03 14:30:00,162.24,162.44,162.23,162.42,24341.0,159.4373,159.6338,159.4274,159.6141,24341.0
2024-04-03 14:40:00,162.42,162.65,162.42,162.64,22512.0,159.6141,159.8402,159.6141,159.8303,22512.0
2024-04-03 14:50:00,162.65,162.75,162.64,162.73,25953.0,159.8402,159.9384,159.8303,159.9188,25953.0
2024-04-03 15:00:00,162.71,162.85,162.71,162.82,26703.0,159.8991,160.0367,159.8991,160.0072,26703.0
2024-04-03 15:10:00,162.83,162.88,162.58,162.85,87689.0,160.0171,160.0662,159.7714,160.0367,87689.0
2024-04-03 15:20:00,162.86,162.86,162.58,162.62,59708.0,160.0465,160.0465,159.7714,159.8107,59708.0
2024-04-03 15:30:00,162.62,162.97,162.52,162.96,76451.0,159.8107,160.1546,159.7124,160.1448,76451.0
2024-04-03 15:40:00,162.96,163.34,162.95,163.32,92738.0,160.1448,160.5183,160.135,160.4986,92738.0
2024-04-03 15:50:00,163.32,163.41,163.1,163.27,364968.0,160.4986,160.587,160.2824,160.4495,364968.0
2024-04-04 09:30:00,163.75,164.22,163.75,164.05,87832.0,160.9212,161.383,160.9212,161.216,87832.0
2024-04-04 09:40:00,164.08,164.52,164.02,164.45,62973.0,161.2455,161.6779,161.1865,161.6091,62973.0
2024-04-04 09:50:00,164.47,164.48,163.9,163.96,48754.0,161.6287,161.6386,161.0686,161.1275,48754.0
2024-04-04 10:00:00,163.97,164.01,163.6,163.64,52305.0,161.1374,161.1767,160.7738,160.8131,52305.0
2024-04-04 10:10:00,163.56,163.71,163.4,163.71,33607.0,160.7344,160.8819,160.5772,160.8819,33607.0
2024-04-04 10:20:00,163.7,163.89,163.7,163.74,61473.0,160.872,161.0587,160.872,160.9113,61473.0
2024-04-04 10:30:00,163.76,163.8,163.61,163.68,26241.0,160.931,160.9703,160.7836,160.8524,26241.0
2024-04-04 10:40:00,163.69,163.74,163.57,163.69,30102.0,160.8622,160.9113,160.7443,160.8622,30102.0
2024-04-04 10:50:00,163.69,163.69,163.41,163.42,42131.0,160.8622,160.8622,160.587,160.5969,42131.0
2024-04-04 11:00:00,163.41,163.41,163.21,163.27,32121.0,160.587,160.587,160.3905,160.4495,32121.0
2024-04-04 11:10:00,163.28,163.28,163.1,163.19,32000.0,160.4593,160.4593,160.2824,160.3708,32000.0
2024-04-04 11:20:00,163.2,163.21,163.12,163.14,27439.0,160.3807,160.3905,160.3021,160.3217,27439.0
2024-04-04 11:30:00,163.12,163.12,162.97,163.0,20842.0,160.3021,160.3021,160.1546,160.1841,20842.0
2024-04-04 11:40:00,163.01,163.11,162.99,163.07,26194.0,160.194,160.2922,160.1743,160.2529,26194.0
2024-04-04 11:50:00,163.09,163.25,163.06,163.23,25269.0,160.2726,160.4298,160.2431,160.4102,25269.0
2024-04-04 12:00:00,163.22,163.4,163.1,163.34,23294.0,160.4003,160.5772,160.2824,160.5183,23294.0
2024-04-04 12:10:00,163.36,163.39,163.12,163.13,14709.0,160.5379,160.5674,160.3021,160.3119,14709.0
2024-04-04 12:20:00,163.11,163.11,162.88,162.89,18575.0,160.2922,160.2922,160.0662,160.076,18575.0
2024-04-04 12:30:00,162.86,162.86,162.62,162.67,36389.0,160.0465,160.0465,159.8107,159.8598,36389.0
2024-04-04 12:40:00,162.67,162.76,162.6,162.73,26657.0,159.8598,159.9483,159.791,159.9188,26657.0
2024-04-04 12:50:00,162.74,162.79,162.69,162.72,20144.0,159.9286,159.9778,159.8795,159.909,20144.0
2024-04-04 13:00:00,162.71,162.85,162.7,162.84,14261.0,159.8991,160.0367,159.8893,160.0269,14261.0
2024-04-04 13:10:00,162.85,162.85,162.71,162.79,15274.0,160.0367,160.0367,159.8991,159.9778,15274.0
2024-04-04 13:20:00,162.79,162.8,162.62,162.62,15378.0,159.9778,159.9876,159.8107,159.8107,15378.0
2024-04-04 13:30:00,162.62,162.62,162.48,162.6,20907.0,159.8107,159.8107,159.6731,159.791,20907.0
2024-04-04 13:40:00,162.59,162.63,162.48,162.53,18330.0,159.7812,159.8205,159.6731,159.7222,18330.0
2024-04-04 13:50:00,162.53,162.58,162.48,162.53,19474.0,159.7222,159.7714,159.6731,159.7222,19474.0
2024-04-04 14:00:00,162.53,162.79,162.51,162.65,22979.0,159.7222,159.9778,159.7026,159.8402,22979.0
2024-04-04 14:10:00,162.64,162.67,162.37,162.42,28677.0,159.8303,159.8598,159.565,159.6141,28677.0
2024-04-04 14:20:00,162.39,162.48,162.23,162.24,43145.0,159.5847,159.6731,159.4274,159.4373,43145.0
2024-04-04 14:30:00,162.22,162.22,161.72,161.9,37056.0,159.4176,159.4176,158.9262,159.1031,37056.0
2024-04-04 14:40:00,161.9,162.02,161.79,162.01,33208.0,159.1031,159.2211,158.995,159.2112,33208.0
2024-04-04 14:50:00,161.99,162.04,161.79,162.01,38232.0,159.1916,159.2407,158.995,159.2112,38232.0
2024-04-04 15:00:00,162.0,162.0,161.84,161.96,47706.0,159.2014,159.2014,159.0442,159.1621,47706.0
2024-04-04 15:10:00,161.95,162.01,161.88,161.93,60686.0,159.1523,159.2112,159.0835,159.1326,60686.0
2024-04-04 15:20:00,161.95,161.97,161.71,161.78,76772.0,159.1523,159.1719,158.9164,158.9852,76772.0
2024-04-04 15:30:00,161.79,161.84,161.45,161.53,80769.0,158.995,159.0442,158.6609,158.7395,80769.0
2024-04-04 15:40:00,161.53,161.64,161.42,161.63,131575.0,158.7395,158.8476,158.6314,158.8378,131575.0
2024-04-04 15:50:00,161.64,161.7,161.43,161.66,337396.0,158.8476,158.9066,158.6412,158.8673,337396.0
2024-04-05 09:30:00,161.66,161.75,160.3,160.69,72888.0,158.8673,158.9557,157.5308,157.914,72888.0
2024-04-05 09:40:00,160.69,160.8,160.4,160.64,84948.0,157.914,158.0221,157.629,157.8649,84948.0
2024-04-05 09:50:00,160.62,160.9,160.61,160.67,70869.0,157.8452,158.1204,157.8354,157.8944,70869.0
2024-04-05 10:00:00,160.66,160.99,160.62,160.99,44042.0,157.8845,158.2088,157.8452,158.2088,44042.0
2024-04-05 10:10:00,161.0,161.1,160.7,160.83,39817.0,158.2187,158.3169,157.9239,158.0516,39817.0
2024-04-05 10:20:00,160.81,160.9,160.65,160.87,37306.0,158.032,158.1204,157.8747,158.0909,37306.0
2024-04-05 10:30:00,160.89,161.02,160.89,161.02,17402.0,158.1106,158.2383,158.1106,158.2383,17402.0
2024-04-05 10:40:00,161.06,161.22,161.06,161.22,32285.0,158.2776,158.4349,158.2776,158.4349,32285.0
2024-04-05 10:50:00,161.23,161.37,161.16,161.26,36028.0,158.4447,158.5823,158.3759,158.4742,36028.0
2024-04-05 11:00:00,161.24,161.46,161.24,161.38,43434.0,158.4545,158.6707,158.4545,158.5921,43434.0
2024-04-05 11:10:00,161.4,161.7,161.39,161.7,26673.0,158.6118,158.9066,158.6019,158.9066,26673.0
2024-04-05 11:20:00,161.71,161.91,161.63,161.91,24667.0,158.9164,159.113,158.8378,159.113,24667.0
2024-04-05 11:30:00,161.9,162.03,161.8,161.83,27327.0,159.1031,159.2309,159.0049,159.0343,27327.0
2024-04-05 11:40:00,161.85,162.0,161.83,161.94,32108.0,159.054,159.2014,159.0343,159.1424,32108.0
2024-04-05 11:50:00,161.95,162.06,161.92,161.99,35670.0,159.1523,159.2604,159.1228,159.1916,35670.0
2024-04-05 12:00:00,162.0,162.16,161.93,162.07,25454.0,159.2014,159.3586,159.1326,159.2702,25454.0
2024-04-05 12:10:00,162.08,162.26,162.08,162.16,28836.0,159.28,159.4569,159.28,159.3586,28836.0
2024-04-05 12:20:00,162.16,162.33,162.16,162.2,21506.0,159.3586,159.5257,159.3586,159.3979,21506.0
2024-04-05 12:30:00,162.19,162.26,162.16,162.22,30562.0,159.3881,159.4569,159.3586,159.4176,30562.0
2024-04-05 12:40:00,162.21,162.23,162.04,162.04,19883.0,159.4078,159.4274,159.2407,159.2407,19883.0
2024-04-05 12:50:00,162.06,162.18,162.0,162.16,40211.0,159.2604,159.3783,159.2014,159.3586,40211.0
2024-04-05 13:00:00,162.15,162.19,161.78,161.8,25828.0,159.3488,159.3881,158.9852,159.0049,25828.0
2024-04-05 13:10:00,161.8,162.02,161.8,161.95,28062.0,159.0049,159.2211,159.0049,159.1523,28062.0
2024-04-05 13:20:00,161.95,162.07,161.93,161.94,33641.0,159.1523,159.2702,159.1326,159.1424,33641.0
2024-04-05 13:30:00,161.98,162.01,161.77,161.81,25375.0,159.1817,159.2112,158.9754,159.0147,25375.0
2024-04-05 13:40:00,161.82,161.85,161.65,161.73,22212.0,159.0245,159.054,158.8574,158.9361,22212.0
2024-04-05 13:50:00,161.71,161.72,161.38,161.46,29460.0,158.9164,158.9262,158.5921,158.6707,29460.0
2024-04-05 14:00:00,161.45,161.66,161.33,161.66,29229.0,158.6609,158.8673,158.543,158.8673,29229.0
2024-04-05 14:10:00,161.65,161.69,161.53,161.56,23797.0,158.8574,158.8968,158.7395,158.769,23797.0
2024-04-05 14:20:00,161.56,161.65,161.44,161.47,23970.0,158.769,158.8574,158.6511,158.6806,23970.0
2024-04-05 14:30:00,161.49,161.66,161.46,161.6,21276.0,158.7002,158.8673,158.6707,158.8083,21276.0
2024-04-05 14:40:00,161.6,161.61,161.46,161.46,21353.0,158.8083,158.8181,158.6707,158.6707,21353.0
2024-04-05 14:50:00,161.46,161.52,161.39,161.49,22471.0,158.6707,158.7297,158.6019,158.7002,22471.0
2024-04-05 15:00:00,161.5,161.6,161.48,161.53,27830.0,158.71,158.8083,158.6904,158.7395,27830.0
2024-04-05 15:10:00,161.53,161.56,161.41,161.45,46584.0,158.7395,158.769,158.6216,158.6609,46584.0
2024-04-05 15:20:00,161.46,161.47,161.3,161.41,55702.0,158.6707,158.6806,158.5135,158.6216,55702.0
2024-04-05 15:30:00,161.4,161.54,161.3,161.35,59388.0,158.6118,158.7493,158.5135,158.5626,59388.0
2024-04-05 15:40:00,161.34,161.49,161.29,161.42,84418.0,158.5528,158.7002,158.5037,158.6314,84418.0
2024-04-05 15:50:00,161.43,161.57,161.07,161.08,268667.0,158.6412,158.7788,158.2875,158.2973,268667.0
2024-04-08 09:30:00,159.91,160.83,159.51,160.83,201240.0,157.1475,158.0516,156.7544,158.0516,201240.0
2024-04-08 09:40:00,160.9,161.48,160.89,161.42,49979.0,158.1204,158.6904,158.1106,158.6314,49979.0
2024-04-08 09:50:00,161.44,161.52,160.95,160.95,28075.0,158.6511,158.7297,158.1695,158.1695,28075.0
2024-04-08 10:00:00,160.95,161.24,160.73,161.19,56886.0,158.1695,158.4545,157.9533,158.4054,56886.0
2024-04-08 10:10:00,161.2,161.42,161.1,161.27,38614.0,158.4152,158.6314,158.3169,158.484,38614.0
2024-04-08 10:20:00,161.27,161.39,161.27,161.35,30137.0,158.484,158.6019,158.484,158.5626,30137.0
2024-04-08 10:30:00,161.35,161.44,161.22,161.4,40007.0,158.5626,158.6511,158.4349,158.6118,40007.0
2024-04-08 10:40:00,161.4,161.5,161.39,161.5,26793.0,158.6118,158.71,158.6019,158.71,26793.0
2024-04-08 10:50:00,161.5,161.77,161.5,161.69,60845.0,158.71,158.9754,158.71,158.8968,60845.0
2024-04-08 11:00:00,161.65,161.7,161.49,161.55,25566.0,158.8574,158.9066,158.7002,158.7592,25566.0
2024-04-08 11:10:00,161.54,161.57,161.32,161.45,28602.0,158.7493,158.7788,158.5331,158.6609,28602.0
2024-04-08 11:20:00,161.43,161.51,161.35,161.41,32131.0,158.6412,158.7199,158.5626,158.6216,32131.0
2024-04-08 11:30:00,161.4,161.63,161.33,161.62,35659.0,158.6118,158.8378,158.543,158.828,35659.0
2024-04-08 11:40:00,161.61,161.64,161.45,161.61,32959.0,158.8181,158.8476,158.6609,158.8181,32959.0
2024-04-08 11:50:00,161.59,161.73,161.57,161.73,24855.0,158.7985,158.9361,158.7788,158.9361,24855.0
2024-04-08 12:00:00,161.72,161.75,161.56,161.65,24005.0,158.9262,158.9557,158.769,158.8574,24005.0
2024-04-08 12:10:00,161.65,161.68,161.41,161.42,29294.0,158.8574,158.8869,158.6216,158.6314,29294.0
2024-04-08 12:20:00,161.42,161.53,161.42,161.44,38993.0,158.6314,158.7395,158.6314,158.6511,38993.0
2024-04-08 12:30:00,161.39,161.46,161.36,161.43,15702.0,158.6019,158.6707,158.5725,158.6412,15702.0
2024-04-08 12:40:00,161.4,161.48,161.29,161.31,14894.0,158.6118,158.6904,158.5037,158.5233,14894.0
2024-04-08 12:50:00,161.31,161.53,161.3,161.39,56939.0,158.5233,158.7395,158.5135,158.6019,56939.0
2024-04-08 13:00:00,161.39,161.45,161.34,161.43,17523.0,158.6019,158.6609,158.5528,158.6412,17523.0
2024-04-08 13:10:00,161.42,161.42,161.08,161.13,68246.0,158.6314,158.6314,158.2973,158.3464,68246.0
2024-04-08 13:20:00,161.14,161.25,161.11,161.21,19678.0,158.3563,158.4644,158.3268,158.425,19678.0
2024-04-08 13:30:00,161.22,161.4,161.21,161.33,24354.0,158.4349,158.6118,158.425,158.543,24354.0
2024-04-08 13:40:00,161.33,161.35,161.18,161.21,23070.0,158.543,158.5626,158.3956,158.425,23070.0
2024-04-08 13:50:00,161.21,161.32,161.16,161.24,22383.0,158.425,158.5331,158.3759,158.4545,22383.0
2024-04-08 14:00:00,161.21,161.23,161.11,161.21,19479.0,158.425,158.4447,158.3268,158.425,19479.0
2024-04-08 14:10:00,161.21,161.22,161.12,161.22,17896.0,158.425,158.4349,158.3366,158.4349,17896.0
2024-04-08 14:20:00,161.22,161.27,161.17,161.27,19640.0,158.4349,158.484,158.3857,158.484,19640.0
2024-04-08 14:30:00,161.26,161.27,161.12,161.15,21336.0,158.4742,158.484,158.3366,158.3661,21336.0
2024-04-08 14:40:00,161.15,161.17,161.1,161.12,20475.0,158.3661,158.3857,158.3169,158.3366,20475.0
2024-04-08 14:50:00,161.12,161.13,160.92,160.98,132088.0,158.3366,158.3464,158.1401,158.199,132088.0
2024-04-08 15:00:00,160.97,161.1,160.97,161.09,45534.0,158.1892,158.3169,158.1892,158.3071,45534.0
2024-04-08 15:10:00,161.09,161.2,161.06,161.1,51153.0,158.3071,158.4152,158.2776,158.3169,51153.0
2024-04-08 15:20:00,161.11,161.17,161.04,161.15,46557.0,158.3268,158.3857,158.258,158.3661,46557.0
2024-04-08 15:30:00,161.16,161.25,161.08,161.17,61794.0,158.3759,158.4644,158.2973,158.3857,61794.0
2024-04-08 15:40:00,161.18,161.22,160.96,161.21,101489.0,158.3956,158.4349,158.1794,158.425,101489.0
2024-04-08 15:50:00,161.21,161.22,160.75,160.9,351729.0,158.425,158.4349,157.973,158.1204,351729.0
2024-04-09 09:30:00,161.09,161.58,160.68,160.88,66640.0,158.3071,158.7887,157.9042,158.1007,66640.0
2024-04-09 09:40:00,160.91,160.91,160.42,160.49,55581.0,158.1302,158.1302,157.6487,157.7175,55581.0
2024-04-09 09:50:00,160.49,160.5,160.14,160.18,30226.0,157.7175,157.7273,157.3735,157.4128,30226.0
2024-04-09 10:00:00,160.21,160.49,160.07,160.48,43421.0,157.4423,157.7175,157.3047,157.7077,43421.0
2024-04-09 10:10:00,160.45,160.66,160.41,160.61,37575.0,157.6782,157.8845,157.6389,157.8354,37575.0
2024-04-09 10:20:00,160.62,160.89,160.46,160.83,36418.0,157.8452,158.1106,157.688,158.0516,36418.0
2024-04-09 10:30:00,160.79,160.8,160.59,160.68,42330.0,158.0123,158.0221,157.8158,157.9042,42330.0
2024-04-09 10:40:00,160.69,160.82,160.59,160.79,48907.0,157.914,158.0418,157.8158,158.0123,48907.0
2024-04-09 10:50:00,160.78,161.0,160.73,160.78,46643.0,158.0025,158.2187,157.9533,158.0025,46643.0
2024-04-09 11:00:00,160.8,160.81,160.66,160.78,38505.0,158.0221,158.032,157.8845,158.0025,38505.0
2024-04-09 11:10:00,160.77,160.8,160.65,160.67,38552.0,157.9926,158.0221,157.8747,157.8944,38552.0
2024-04-09 11:20:00,160.66,160.67,160.51,160.6,20383.0,157.8845,157.8944,157.7371,157.8256,20383.0
2024-04-09 11:30:00,160.6,160.64,160.47,160.57,28494.0,157.8256,157.8649,157.6978,157.7961,28494.0
2024-04-09 11:40:00,160.59,160.59,160.35,160.35,21702.0,157.8158,157.8158,157.5799,157.5799,21702.0
2024-04-09 11:50:00,160.37,160.58,160.31,160.5,26820.0,157.5996,157.8059,157.5406,157.7273,26820.0
2024-04-09 12:00:00,160.5,160.55,160.4,160.42,20095.0,157.7273,157.7764,157.629,157.6487,20095.0
2024-04-09 12:10:00,160.42,160.48,160.38,160.41,18937.0,157.6487,157.7077,157.6094,157.6389,18937.0
2024-04-09 12:20:00,160.42,160.57,160.35,160.56,27402.0,157.6487,157.7961,157.5799,157.7863,27402.0
2024-04-09 12:30:00,160.58,160.66,160.53,160.64,28418.0,157.8059,157.8845,157.7568,157.8649,28418.0
2024-04-09 12:40:00,160.62,160.65,160.51,160.52,17805.0,157.8452,157.8747,157.7371,157.747,17805.0
2024-04-09 12:50:00,160.5,160.61,160.39,160.57,26439.0,157.7273,157.8354,157.6192,157.7961,26439.0
2024-04-09 13:00:00,160.57,160.73,160.51,160.72,19581.0,157.7961,157.9533,157.7371,157.9435,19581.0
2024-04-09 13:10:00,160.72,160.72,160.56,160.63,17955.0,157.9435,157.9435,157.7863,157.8551,17955.0
2024-04-09 13:20:00,160.63,160.67,160.52,160.58,13876.0,157.8551,157.8944,157.747,157.8059,13876.0
2024-04-09 13:30:00,160.59,160.71,160.58,160.7,29574.0,157.8158,157.9337,157.8059,157.9239,29574.0
2024-04-09 13:40:00,160.69,160.72,160.57,160.61,23288.0,157.914,157.9435,157.7961,157.8354,23288.0
2024-04-09 13:50:00,160.61,160.7,160.61,160.67,20223.0,157.8354,157.9239,157.8354,157.8944,20223.0
2024-04-09 14:00:00,160.68,160.71,160.61,160.63,24795.0,157.9042,157.9337,157.8354,157.8551,24795.0
2024-04-09 14:10:00,160.64,160.82,160.63,160.81,28762.0,157.8649,158.0418,157.8551,158.032,28762.0
2024-04-09 14:20:00,160.79,160.79,160.56,160.58,22709.0,158.0123,158.0123,157.7863,157.8059,22709.0
2024-04-09 14:30:00,160.59,160.65,160.55,160.58,33679.0,157.8158,157.8747,157.7764,157.8059,33679.0
2024-04-09 14:40:00,160.57,160.63,160.54,160.54,20994.0,157.7961,157.8551,157.7666,157.7666,20994.0
2024-04-09 14:50:00,160.54,160.63,160.52,160.55,23114.0,157.7666,157.8551,157.747,157.7764,23114.0
2024-04-09 15:00:00,160.54,160.6,160.53,160.6,25149.0,157.7666,157.8256,157.7568,157.8256,25149.0
2024-04-09 15:10:00,160.6,160.67,160.56,160.59,38893.0,157.8256,157.8944,157.7863,157.8158,38893.0
2024-04-09 15:20:00,160.59,160.68,160.51,160.67,45304.0,157.8158,157.9042,157.7371,157.8944,45304.0
2024-04-09 15:30:00,160.67,160.78,160.58,160.58,59164.0,157.8944,158.0025,157.8059,157.8059,59164.0
2024-04-09 15:40:00,160.59,160.81,160.55,160.81,83755.0,157.8158,158.032,157.7764,158.032,83755.0
2024-04-09 15:50:00,160.82,161.19,160.67,160.99,315445.0,158.0418,158.4054,157.8944,158.2088,315445.0
2024-04-10 09:30:00,161.03,161.03,159.93,160.05,136012.0,158.2482,158.2482,157.1672,157.2851,136012.0
2024-04-10 09:40:00,160.03,160.56,159.91,160.0,84050.0,157.2654,157.7863,157.1475,157.2359,84050.0
2024-04-10 09:50:00,160.05,160.35,159.97,160.15,67696.0,157.2851,157.5799,157.2065,157.3834,67696.0
2024-04-10 10:00:00,160.13,160.19,159.97,160.08,42326.0,157.3637,157.4227,157.2065,157.3146,42326.0
2024-04-10 10:10:00,160.08,160.08,159.58,159.84,43490.0,157.3146,157.3146,156.8232,157.0787,43490.0
2024-04-10 10:20:00,159.84,160.11,159.8,160.0,63303.0,157.0787,157.344,157.0394,157.2359,63303.0
2024-04-10 10:30:00,159.99,160.25,159.95,160.25,82481.0,157.2261,157.4816,157.1868,157.4816,82481.0
2024-04-10 10:40:00,160.24,160.25,159.75,159.79,43071.0,157.4718,157.4816,156.9903,157.0296,43071.0
2024-04-10 10:50:00,159.87,160.04,159.54,159.71,68634.0,157.1082,157.2753,156.7839,156.951,68634.0
2024-04-10 11:00:00,159.69,159.83,159.52,159.53,41738.0,156.9313,157.0689,156.7642,156.7741,41738.0
2024-04-10 11:10:00,159.52,159.66,159.49,159.54,46233.0,156.7642,156.9018,156.7348,156.7839,46233.0
2024-04-10 11:20:00,159.54,159.61,159.38,159.55,53106.0,156.7839,156.8527,156.6267,156.7937,53106.0
2024-04-10 11:30:00,159.56,159.64,159.49,159.55,35062.0,156.8036,156.8822,156.7348,156.7937,35062.0
2024-04-10 11:40:00,159.55,159.65,159.5,159.51,31692.0,156.7937,156.892,156.7446,156.7544,31692.0
2024-04-10 11:50:00,159.51,159.6,159.48,159.58,32484.0,156.7544,156.8429,156.7249,156.8232,32484.0
2024-04-10 12:00:00,159.58,159.75,159.57,159.7,24794.0,156.8232,156.9903,156.8134,156.9411,24794.0
2024-04-10 12:10:00,159.7,159.75,159.59,159.71,32627.0,156.9411,156.9903,156.833,156.951,32627.0
2024-04-10 12:20:00,159.72,159.78,159.65,159.72,33301.0,156.9608,157.0198,156.892,156.9608,33301.0
2024-04-10 12:30:00,159.7,159.81,159.67,159.73,30777.0,156.9411,157.0492,156.9117,156.9706,30777.0
2024-04-10 12:40:00,159.75,159.8,159.68,159.75,23807.0,156.9903,157.0394,156.9215,156.9903,23807.0
2024-04-10 12:50:00,159.75,160.0,159.7,159.94,32867.0,156.9903,157.2359,156.9411,157.177,32867.0
2024-04-10 13:00:00,159.96,159.98,159.67,159.67,41607.0,157.1966,157.2163,156.9117,156.9117,41607.0
2024-04-10 13:10:00,159.67,159.87,159.6,159.79,36520.0,156.9117,157.1082,156.8429,157.0296,36520.0
2024-04-10 13:20:00,159.78,160.01,159.74,160.0,77662.0,157.0198,157.2458,156.9804,157.2359,77662.0
2024-04-10 13:30:00,159.97,160.04,159.74,159.8,41506.0,157.2065,157.2753,156.9804,157.0394,41506.0
2024-04-10 13:40:00,159.81,159.99,159.77,159.99,33648.0,157.0492,157.2261,157.0099,157.2261,33648.0
2024-04-10 13:50:00,159.99,160.19,159.97,160.06,31385.0,157.2261,157.4227,157.2065,157.2949,31385.0
2024-04-10 14:00:00,160.05,160.16,159.95,160.13,23178.0,157.2851,157.3932,157.1868,157.3637,23178.0
2024-04-10 14:10:00,160.11,160.12,160.02,160.04,16995.0,157.344,157.3539,157.2556,157.2753,16995.0
2024-04-10 14:20:00,160.06,160.1,159.94,160.0,25095.0,157.2949,157.3342,157.177,157.2359,25095.0
2024-04-10 14:30:00,160.0,160.01,159.81,159.96,20966.0,157.2359,157.2458,157.0492,157.1966,20966.0
2024-04-10 14:40:00,159.96,160.01,159.89,159.99,25168.0,157.1966,157.2458,157.1278,157.2261,25168.0
2024-04-10 14:50:00,160.0,160.03,159.77,159.83,28824.0,157.2359,157.2654,157.0099,157.0689,28824.0
2024-04-10 15:00:00,159.82,159.94,159.82,159.9,21889.0,157.0591,157.177,157.0591,157.1377,21889.0
2024-04-10 15:10:00,159.91,160.09,159.82,160.02,34298.0,157.1475,157.3244,157.0591,157.2556,34298.0
2024-04-10 15:20:00,160.02,160.1,159.91,160.02,38284.0,157.2556,157.3342,157.1475,157.2556,38284.0
2024-04-10 15:30:00,160.02,160.04,159.95,159.98,44957.0,157.2556,157.2753,157.1868,157.2163,44957.0
2024-04-10 15:40:00,159.98,160.08,159.96,159.99,52472.0,157.2163,157.3146,157.1966,157.2261,52472.0
2024-04-10 15:50:00,159.98,160.42,159.88,160.37,373792.0,157.2163,157.6487,157.118,157.5996,373792.0
2024-04-11 09:30:00,160.57,160.62,160.15,160.17,67669.0,157.7961,157.8452,157.3834,157.403,67669.0
2024-04-11 09:40:00,160.19,160.4,160.11,160.2,34565.0,157.4227,157.629,157.344,157.4325,34565.0
2024-04-11 09:50:00,160.2,160.33,159.98,160.04,28647.0,157.4325,157.5602,157.2163,157.2753,28647.0
2024-04-11 10:00:00,160.03,160.17,159.92,160.17,33147.0,157.2654,157.403,157.1573,157.403,33147.0
2024-04-11 10:10:00,160.18,160.31,160.07,160.1,32216.0,157.4128,157.5406,157.3047,157.3342,32216.0
2024-04-11 10:20:00,160.11,160.23,160.02,160.02,36576.0,157.344,157.462,157.2556,157.2556,36576.0
2024-04-11 10:30:00,160.04,160.12,159.81,160.03,33296.0,157.2753,157.3539,157.0492,157.2654,33296.0
2024-04-11 10:40:00,160.01,160.03,159.82,159.85,48567.0,157.2458,157.2654,157.0591,157.0885,48567.0
2024-04-11 10:50:00,159.88,159.91,159.76,159.84,49444.0,157.118,157.1475,157.0001,157.0787,49444.0
2024-04-11 11:00:00,159.83,160.0,159.78,159.95,56110.0,157.0689,157.2359,157.0198,157.1868,56110.0
2024-04-11 11:10:00,159.93,159.95,159.79,159.91,24026.0,157.1672,157.1868,157.0296,157.1475,24026.0
2024-04-11 11:20:00,159.9,160.0,159.79,159.84,33123.0,157.1377,157.2359,157.0296,157.0787,33123.0
2024-04-11 11:30:00,159.83,159.92,159.82,159.88,35320.0,157.0689,157.1573,157.0591,157.118,35320.0
2024-04-11 11:40:00,159.9,160.02,159.79,160.0,45081.0,157.1377,157.2556,157.0296,157.2359,45081.0
2024-04-11 11:50:00,160.0,160.2,160.0,160.15,36874.0,157.2359,157.4325,157.2359,157.3834,36874.0
2024-04-11 12:00:00,160.14,160.32,160.14,160.26,30922.0,157.3735,157.5504,157.3735,157.4915,30922.0
2024-04-11 12:10:00,160.27,160.37,160.26,160.36,21612.0,157.5013,157.5996,157.4915,157.5897,21612.0
2024-04-11 12:20:00,160.36,160.36,160.14,160.19,17075.0,157.5897,157.5897,157.3735,157.4227,17075.0
2024-04-11 12:30:00,160.16,160.26,160.15,160.23,11786.0,157.3932,157.4915,157.3834,157.462,11786.0
2024-04-11 12:40:00,160.23,160.27,160.15,160.15,14007.0,157.462,157.5013,157.3834,157.3834,14007.0
2024-04-11 12:50:00,160.16,160.16,159.99,159.99,16981.0,157.3932,157.3932,157.2261,157.2261,16981.0
2024-04-11 13:00:00,160.0,160.47,159.94,160.43,29159.0,157.2359,157.6978,157.177,157.6585,29159.0
2024-04-11 13:10:00,160.43,160.46,160.31,160.43,21523.0,157.6585,157.688,157.5406,157.6585,21523.0
2024-04-11 13:20:00,160.46,160.52,160.25,160.32,25555.0,157.688,157.747,157.4816,157.5504,25555.0
2024-04-11 13:30:00,160.35,160.39,160.3,160.38,14766.0,157.5799,157.6192,157.5308,157.6094,14766.0
2024-04-11 13:40:00,160.37,160.53,160.32,160.45,22480.0,157.5996,157.7568,157.5504,157.6782,22480.0
2024-04-11 13:50:00,160.46,160.59,160.43,160.5,16608.0,157.688,157.8158,157.6585,157.7273,16608.0
2024-04-11 14:00:00,160.51,160.76,160.51,160.69,40181.0,157.7371,157.9828,157.7371,157.914,40181.0
2024-04-11 14:10:00,160.69,160.8,160.63,160.71,23600.0,157.914,158.0221,157.8551,157.9337,23600.0
2024-04-11 14:20:00,160.7,160.82,160.67,160.74,26640.0,157.9239,158.0418,157.8944,157.9632,26640.0
2024-04-11 14:30:00,160.76,160.93,160.75,160.9,27388.0,157.9828,158.1499,157.973,158.1204,27388.0
2024-04-11 14:40:00,160.91,160.95,160.78,160.82,22972.0,158.1302,158.1695,158.0025,158.0418,22972.0
2024-04-11 14:50:00,160.84,160.9,160.79,160.81,27238.0,158.0614,158.1204,158.0123,158.032,27238.0
2024-04-11 15:00:00,160.81,160.87,160.72,160.74,40832.0,158.032,158.0909,157.9435,157.9632,40832.0
2024-04-11 15:10:00,160.74,160.8,160.62,160.76,41723.0,157.9632,158.0221,157.8452,157.9828,41723.0
2024-04-11 15:20:00,160.76,160.9,160.76,160.87,48875.0,157.9828,158.1204,157.9828,158.0909,48875.0
2024-04-11 15:30:00,160.87,160.98,160.74,160.77,58940.0,158.0909,158.199,157.9632,157.9926,58940.0
2024-04-11 15:40:00,160.77,160.82,160.62,160.65,57563.0,157.9926,158.0418,157.8452,157.8747,57563.0
2024-04-11 15:50:00,160.64,160.86,160.56,160.65,302368.0,157.8649,158.0811,157.7863,157.8747,302368.0
2024-04-12 09:30:00,160.26,160.84,159.61,160.84,80196.0,157.4915,158.0614,156.8527,158.0614,80196.0
2024-04-12 09:40:00,160.8,160.87,160.1,160.24,43204.0,158.0221,158.0909,157.3342,157.4718,43204.0
2024-04-12 09:50:00,160.25,160.46,160.16,160.44,25394.0,157.4816,157.688,157.3932,157.6683,25394.0
2024-04-12 10:00:00,160.44,160.63,160.22,160.57,34178.0,157.6683,157.8551,157.4521,157.7961,34178.0
2024-04-12 10:10:00,160.56,160.61,160.49,160.61,26469.0,157.7863,157.8354,157.7175,157.8354,26469.0
2024-04-12 10:20:00,160.6,160.6,160.31,160.31,28617.0,157.8256,157.8256,157.5406,157.5406,28617.0
2024-04-12 10:30:00,160.31,160.44,160.14,160.35,41565.0,157.5406,157.6683,157.3735,157.5799,41565.0
2024-04-12 10:40:00,160.3,160.34,160.22,160.34,21681.0,157.5308,157.5701,157.4521,157.5701,21681.0
2024-04-12 10:50:00,160.33,160.39,160.28,160.3,50589.0,157.5602,157.6192,157.5111,157.5308,50589.0
2024-04-12 11:00:00,160.31,160.43,160.29,160.33,36119.0,157.5406,157.6585,157.5209,157.5602,36119.0
2024-04-12 11:10:00,160.34,160.47,160.18,160.19,59277.0,157.5701,157.6978,157.4128,157.4227,59277.0
2024-04-12 11:20:00,160.18,160.26,160.12,160.25,29681.0,157.4128,157.4915,157.3539,157.4816,29681.0
2024-04-12 11:30:00,160.27,160.27,160.09,160.15,29824.0,157.5013,157.5013,157.3244,157.3834,29824.0
2024-04-12 11:40:00,160.16,160.23,160.12,160.21,20730.0,157.3932,157.462,157.3539,157.4423,20730.0
2024-04-12 11:50:00,160.21,160.21,159.99,160.09,27874.0,157.4423,157.4423,157.2261,157.3244,27874.0
2024-04-12 12:00:00,160.09,160.3,160.08,160.26,25100.0,157.3244,157.5308,157.3146,157.4915,25100.0
2024-04-12 12:10:00,160.26,160.31,160.18,160.19,21087.0,157.4915,157.5406,157.4128,157.4227,21087.0
2024-04-12 12:20:00,160.19,160.24,160.08,160.1,29747.0,157.4227,157.4718,157.3146,157.3342,29747.0
2024-04-12 12:30:00,160.09,160.11,159.98,160.06,67761.0,157.3244,157.344,157.2163,157.2949,67761.0
2024-04-12 12:40:00,160.06,160.1,159.98,160.0,29233.0,157.2949,157.3342,157.2163,157.2359,29233.0
2024-04-12 12:50:00,160.0,160.08,159.98,160.03,30507.0,157.2359,157.3146,157.2163,157.2654,30507.0
2024-04-12 13:00:00,160.04,160.05,159.9,159.96,33566.0,157.2753,157.2851,157.1377,157.1966,33566.0
2024-04-12 13:10:00,159.97,160.05,159.88,159.88,35852.0,157.2065,157.2851,157.118,157.118,35852.0
2024-04-12 13:20:00,159.88,159.97,159.82,159.9,29619.0,157.118,157.2065,157.0591,157.1377,29619.0
2024-04-12 13:30:00,159.9,159.94,159.79,159.88,30057.0,157.1377,157.177,157.0296,157.118,30057.0
2024-04-12 13:40:00,159.89,159.99,159.84,159.97,34383.0,157.1278,157.2261,157.0787,157.2065,34383.0
2024-04-12 13:50:00,160.0,160.05,159.88,159.97,30794.0,157.2359,157.2851,157.118,157.2065,30794.0
2024-04-12 14:00:00,159.96,160.02,159.89,159.99,26038.0,157.1966,157.2556,157.1278,157.2261,26038.0
2024-04-12 14:10:00,160.0,160.08,159.99,160.04,26020.0,157.2359,157.3146,157.2261,157.2753,26020.0
2024-04-12 14:20:00,160.05,160.05,159.92,159.97,27990.0,157.2851,157.2851,157.1573,157.2065,27990.0
2024-04-12 14:30:00,159.96,159.98,159.76,159.76,33788.0,157.1966,157.2163,157.0001,157.0001,33788.0
2024-04-12 14:40:00,159.76,159.87,159.69,159.85,40689.0,157.0001,157.1082,156.9313,157.0885,40689.0
2024-04-12 14:50:00,159.84,159.95,159.8,159.8,27996.0,157.0787,157.1868,157.0394,157.0394,27996.0
2024-04-12 15:00:00,159.81,159.93,159.76,159.92,52558.0,157.0492,157.1672,157.0001,157.1573,52558.0
2024-04-12 15:10:00,159.92,159.93,159.79,159.83,62303.0,157.1573,157.1672,157.0296,157.0689,62303.0
2024-04-12 15:20:00,159.82,159.93,159.82,159.92,65841.0,157.0591,157.1672,157.0591,157.1573,65841.0
2024-04-12 15:30:00,159.92,159.97,159.78,159.79,80606.0,157.1573,157.2065,157.0198,157.0296,80606.0
2024-04-12 15:40:00,159.8,159.94,159.79,159.88,117138.0,157.0394,157.177,157.0296,157.118,117138.0
2024-04-12 15:50:00,159.89,160.26,159.71,160.05,337646.0,157.1278,157.4915,156.951,157.2851,337646.0
2024-04-15 09:30:00,162.0,162.0,161.35,161.5,103113.0,159.2014,159.2014,158.5626,158.71,103113.0
2024-04-15 09:40:00,161.56,161.63,161.13,161.2,38074.0,158.769,158.8378,158.3464,158.4152,38074.0
2024-04-15 09:50:00,161.22,161.3,161.18,161.21,27375.0,158.4349,158.5135,158.3956,158.425,27375.0
2024-04-15 10:00:00,161.22,161.23,160.78,160.9,48909.0,158.4349,158.4447,158.0025,158.1204,48909.0
2024-04-15 10:10:00,160.9,160.91,160.65,160.72,37992.0,158.1204,158.1302,157.8747,157.9435,37992.0
2024-04-15 10:20:00,160.73,160.86,160.66,160.66,35217.0,157.9533,158.0811,157.8845,157.8845,35217.0
2024-04-15 10:30:00,160.66,160.82,160.6,160.63,34834.0,157.8845,158.0418,157.8256,157.8551,34834.0
2024-04-15 10:40:00,160.65,160.81,160.59,160.81,24518.0,157.8747,158.032,157.8158,158.032,24518.0
2024-04-15 10:50:00,160.79,160.79,160.61,160.63,29663.0,158.0123,158.0123,157.8354,157.8551,29663.0
2024-04-15 11:00:00,160.62,160.77,160.42,160.5,115787.0,157.8452,157.9926,157.6487,157.7273,115787.0
2024-04-15 11:10:00,160.53,160.79,160.51,160.74,125015.0,157.7568,158.0123,157.7371,157.9632,125015.0
2024-04-15 11:20:00,160.73,160.73,160.54,160.62,24047.0,157.9533,157.9533,157.7666,157.8452,24047.0
2024-04-15 11:30:00,160.61,160.75,160.59,160.66,42051.0,157.8354,157.973,157.8158,157.8845,42051.0
2024-04-15 11:40:00,160.67,160.72,160.47,160.54,30395.0,157.8944,157.9435,157.6978,157.7666,30395.0
2024-04-15 11:50:00,160.54,160.77,160.53,160.6,21413.0,157.7666,157.9926,157.7568,157.8256,21413.0
2024-04-15 12:00:00,160.58,160.67,160.57,160.61,20756.0,157.8059,157.8944,157.7961,157.8354,20756.0
2024-04-15 12:10:00,160.61,160.65,160.44,160.47,39294.0,157.8354,157.8747,157.6683,157.6978,39294.0
2024-04-15 12:20:00,160.48,160.57,160.36,160.44,40789.0,157.7077,157.7961,157.5897,157.6683,40789.0
2024-04-15 12:30:00,160.43,160.43,160.18,160.22,25262.0,157.6585,157.6585,157.4128,157.4521,25262.0
2024-04-15 12:40:00,160.23,160.35,160.21,160.31,18659.0,157.462,157.5799,157.4423,157.5406,18659.0
2024-04-15 12:50:00,160.31,160.36,160.23,160.36,12733.0,157.5406,157.5897,157.462,157.5897,12733.0
2024-04-15 13:00:00,160.37,160.37,160.25,160.25,20518.0,157.5996,157.5996,157.4816,157.4816,20518.0
2024-04-15 13:10:00,160.22,160.25,160.04,160.04,29510.0,157.4521,157.4816,157.2753,157.2753,29510.0
2024-04-15 13:20:00,160.01,160.04,159.74,159.8,48936.0,157.2458,157.2753,156.9804,157.0394,48936.0
2024-04-15 13:30:00,159.75,159.77,159.48,159.52,51629.0,156.9903,157.0099,156.7249,156.7642,51629.0
2024-04-15 13:40:00,159.49,159.81,159.43,159.77,44108.0,156.7348,157.0492,156.6758,157.0099,44108.0
2024-04-15 13:50:00,159.77,159.86,159.72,159.86,33562.0,157.0099,157.0984,156.9608,157.0984,33562.0
2024-04-15 14:00:00,159.85,160.0,159.79,159.93,57223.0,157.0885,157.2359,157.0296,157.1672,57223.0
2024-04-15 14:10:00,159.91,159.96,159.76,159.82,30448.0,157.1475,157.1966,157.0001,157.0591,30448.0
2024-04-15 14:20:00,159.8,159.92,159.67,159.72,34331.0,157.0394,157.1573,156.9117,156.9608,34331.0
2024-04-15 14:30:00,159.72,159.92,159.71,159.75,30322.0,156.9608,157.1573,156.951,156.9903,30322.0
2024-04-15 14:40:00,159.75,159.85,159.74,159.78,22490.0,156.9903,157.0885,156.9804,157.0198,22490.0
2024-04-15 14:50:00,159.77,159.78,159.48,159.51,48592.0,157.0099,157.0198,156.7249,156.7544,48592.0
2024-04-15 15:00:00,159.51,159.71,159.48,159.67,48040.0,156.7544,156.951,156.7249,156.9117,48040.0
2024-04-15 15:10:00,159.67,159.72,159.52,159.54,42858.0,156.9117,156.9608,156.7642,156.7839,42858.0
2024-04-15 15:20:00,159.54,159.6,159.38,159.49,53187.0,156.7839,156.8429,156.6267,156.7348,53187.0
2024-04-15 15:30:00,159.48,159.8,159.45,159.54,66491.0,156.7249,157.0394,156.6955,156.7839,66491.0
2024-04-15 15:40:00,159.55,159.73,159.43,159.66,118710.0,156.7937,156.9706,156.6758,156.9018,118710.0
2024-04-15 15:50:00,159.63,159.93,159.48,159.82,343397.0,156.8723,157.1672,156.7249,157.0591,343397.0
2024-04-16 09:30:00,160.23,160.6,159.71,160.13,100658.0,157.462,157.8256,156.951,157.3637,100658.0
2024-04-16 09:40:00,160.14,160.46,160.01,160.46,37675.0,157.3735,157.688,157.2458,157.688,37675.0
2024-04-16 09:50:00,160.46,160.47,160.19,160.25,49248.0,157.688,157.6978,157.4227,157.4816,49248.0
2024-04-16 10:00:00,160.25,160.26,159.75,160.05,31114.0,157.4816,157.4915,156.9903,157.2851,31114.0
2024-04-16 10:10:00,160.05,160.1,159.79,159.8,44293.0,157.2851,157.3342,157.0296,157.0394,44293.0
2024-04-16 10:20:00,159.81,159.85,159.7,159.79,37223.0,157.0492,157.0885,156.9411,157.0296,37223.0
2024-04-16 10:30:00,159.8,159.82,159.63,159.68,31818.0,157.0394,157.0591,156.8723,156.9215,31818.0
2024-04-16 10:40:00,159.68,159.71,159.41,159.44,28696.0,156.9215,156.951,156.6561,156.6856,28696.0
2024-04-16 10:50:00,159.43,159.52,159.34,159.5,28777.0,156.6758,156.7642,156.5874,156.7446,28777.0
2024-04-16 11:00:00,159.5,159.68,159.48,159.55,38315.0,156.7446,156.9215,156.7249,156.7937,38315.0
2024-04-16 11:10:00,159.55,159.57,159.34,159.47,45698.0,156.7937,156.8134,156.5874,156.7151,45698.0
2024-04-16 11:20:00,159.46,159.46,159.2,159.35,39855.0,156.7053,156.7053,156.4498,156.5972,39855.0
2024-04-16 11:30:00,159.35,159.7,159.35,159.47,27954.0,156.5972,156.9411,156.5972,156.7151,27954.0
2024-04-16 11:40:00,159.42,159.53,159.38,159.4,21636.0,156.666,156.7741,156.6267,156.6463,21636.0
2024-04-16 11:50:00,159.41,159.61,159.4,159.54,33460.0,156.6561,156.8527,156.6463,156.7839,33460.0
2024-04-16 12:00:00,159.53,159.71,159.5,159.7,32982.0,156.7741,156.951,156.7446,156.9411,32982.0
2024-04-16 12:10:00,159.66,159.68,159.51,159.53,21998.0,156.9018,156.9215,156.7544,156.7741,21998.0
2024-04-16 12:20:00,159.53,159.54,159.41,159.42,21280.0,156.7741,156.7839,156.6561,156.666,21280.0
2024-04-16 12:30:00,159.42,159.48,159.38,159.44,28710.0,156.666,156.7249,156.6267,156.6856,28710.0
2024-04-16 12:40:00,159.44,159.44,159.24,159.38,52378.0,156.6856,156.6856,156.4891,156.6267,52378.0
2024-04-16 12:50:00,159.37,159.54,159.26,159.53,75541.0,156.6168,156.7839,156.5087,156.7741,75541.0
2024-04-16 13:00:00,159.53,159.55,159.29,159.42,19516.0,156.7741,156.7937,156.5382,156.666,19516.0
2024-04-16 13:10:00,159.42,159.6,159.41,159.48,27347.0,156.666,156.8429,156.6561,156.7249,27347.0
2024-04-16 13:20:00,159.47,159.49,159.33,159.37,13216.0,156.7151,156.7348,156.5775,156.6168,13216.0
2024-04-16 13:30:00,159.36,159.52,159.14,159.37,44226.0,156.607,156.7642,156.3908,156.6168,44226.0
2024-04-16 13:40:00,159.39,159.57,159.35,159.4,17344.0,156.6365,156.8134,156.5972,156.6463,17344.0
2024-04-16 13:50:00,159.4,159.48,159.28,159.43,20786.0,156.6463,156.7249,156.5284,156.6758,20786.0
2024-04-16 14:00:00,159.42,159.79,159.36,159.79,72045.0,156.666,157.0296,156.607,157.0296,72045.0
2024-04-16 14:10:00,159.8,159.89,159.59,159.63,23266.0,157.0394,157.1278,156.833,156.8723,23266.0
2024-04-16 14:20:00,159.63,159.65,159.36,159.42,78454.0,156.8723,156.892,156.607,156.666,78454.0
2024-04-16 14:30:00,159.42,159.58,159.33,159.58,54906.0,156.666,156.8232,156.5775,156.8232,54906.0
2024-04-16 14:40:00,159.58,159.66,159.51,159.54,26948.0,156.8232,156.9018,156.7544,156.7839,26948.0
2024-04-16 14:50:00,159.54,159.79,159.54,159.79,26446.0,156.7839,157.0296,156.7839,157.0296,26446.0
2024-04-16 15:00:00,159.79,159.8,159.65,159.66,38286.0,157.0296,157.0394,156.892,156.9018,38286.0
2024-04-16 15:10:00,159.66,159.74,159.58,159.69,38714.0,156.9018,156.9804,156.8232,156.9313,38714.0
2024-04-16 15:20:00,159.69,159.77,159.65,159.72,45944.0,156.9313,157.0099,156.892,156.9608,45944.0
2024-04-16 15:30:00,159.7,159.7,159.4,159.53,46675.0,156.9411,156.9411,156.6463,156.7741,46675.0
2024-04-16 15:40:00,159.52,159.58,159.43,159.58,92276.0,156.7642,156.8232,156.6758,156.8232,92276.0
2024-04-16 15:50:00,159.48,159.9,159.36,159.78,390429.0,156.7249,157.1377,156.607,157.0198,390429.0
2024-04-17 09:30:00,159.7,160.15,159.41,159.68,145003.0,156.9411,157.3834,156.6561,156.9215,145003.0
2024-04-17 09:40:00,159.68,159.89,159.59,159.82,108824.0,156.9215,157.1278,156.833,157.0591,108824.0
2024-04-17 09:50:00,159.84,160.47,159.84,160.35,44683.0,157.0787,157.6978,157.0787,157.5799,44683.0
2024-04-17 10:00:00,160.33,160.47,160.21,160.42,29959.0,157.5602,157.6978,157.4423,157.6487,29959.0
2024-04-17 10:10:00,160.4,160.57,160.35,160.4,41050.0,157.629,157.7961,157.5799,157.629,41050.0
2024-04-17 10:20:00,160.41,160.65,160.33,160.36,37850.0,157.6389,157.8747,157.5602,157.5897,37850.0
2024-04-17 10:30:00,160.37,160.37,160.03,160.12,32351.0,157.5996,157.5996,157.2654,157.3539,32351.0
2024-04-17 10:40:00,160.1,160.14,159.97,160.03,22031.0,157.3342,157.3735,157.2065,157.2654,22031.0
2024-04-17 10:50:00,160.01,160.03,159.7,159.85,60967.0,157.2458,157.2654,156.9411,157.0885,60967.0
2024-04-17 11:00:00,159.84,160.0,159.7,159.94,209329.0,157.0787,157.2359,156.9411,157.177,209329.0
2024-04-17 11:10:00,159.96,160.04,159.92,159.97,29111.0,157.1966,157.2753,157.1573,157.2065,29111.0
2024-04-17 11:20:00,159.96,160.0,159.74,159.75,31257.0,157.1966,157.2359,156.9804,156.9903,31257.0
2024-04-17 11:30:00,159.76,159.91,159.65,159.85,39115.0,157.0001,157.1475,156.892,157.0885,39115.0
2024-04-17 11:40:00,159.86,159.98,159.85,159.94,31621.0,157.0984,157.2163,157.0885,157.177,31621.0
2024-04-17 11:50:00,159.94,160.2,159.93,160.06,27004.0,157.177,157.4325,157.1672,157.2949,27004.0
2024-04-17 12:00:00,160.07,160.08,159.75,159.87,108077.0,157.3047,157.3146,156.9903,157.1082,108077.0
2024-04-17 12:10:00,159.89,160.06,159.89,160.01,29403.0,157.1278,157.2949,157.1278,157.2458,29403.0
2024-04-17 12:20:00,160.01,160.14,159.94,160.03,17796.0,157.2458,157.3735,157.177,157.2654,17796.0
2024-04-17 12:30:00,160.02,160.13,159.97,160.09,17480.0,157.2556,157.3637,157.2065,157.3244,17480.0
2024-04-17 12:40:00,160.1,160.13,159.91,159.99,76551.0,157.3342,157.3637,157.1475,157.2261,76551.0
2024-04-17 12:50:00,159.98,159.98,159.65,159.72,18034.0,157.2163,157.2163,156.892,156.9608,18034.0
2024-04-17 13:00:00,159.7,159.83,159.59,159.68,31412.0,156.9411,157.0689,156.833,156.9215,31412.0
2024-04-17 13:10:00,159.68,159.89,159.67,159.79,21411.0,156.9215,157.1278,156.9117,157.0296,21411.0
2024-04-17 13:20:00,159.8,159.82,159.7,159.79,27112.0,157.0394,157.0591,156.9411,157.0296,27112.0
2024-04-17 13:30:00,159.8,159.85,159.61,159.71,51168.0,157.0394,157.0885,156.8527,156.951,51168.0
2024-04-17 13:40:00,159.72,159.8,159.7,159.8,51376.0,156.9608,157.0394,156.9411,157.0394,51376.0
2024-04-17 13:50:00,159.81,159.87,159.67,159.79,24330.0,157.0492,157.1082,156.9117,157.0296,24330.0
2024-04-17 14:00:00,159.79,159.88,159.76,159.88,27638.0,157.0296,157.118,157.0001,157.118,27638.0
2024-04-17 14:10:00,159.84,159.98,159.79,159.93,30293.0,157.0787,157.2163,157.0296,157.1672,30293.0
2024-04-17 14:20:00,159.92,159.96,159.86,159.88,21995.0,157.1573,157.1966,157.0984,157.118,21995.0
2024-04-17 14:30:00,159.88,159.95,159.86,159.93,25793.0,157.118,157.1868,157.0984,157.1672,25793.0
2024-04-17 14:40:00,159.93,160.23,159.93,160.02,33501.0,157.1672,157.462,157.1672,157.2556,33501.0
2024-04-17 14:50:00,160.04,160.06,159.83,159.91,32745.0,157.2753,157.2949,157.0689,157.1475,32745.0
2024-04-17 15:00:00,159.9,159.97,159.88,159.95,29342.0,157.1377,157.2065,157.118,157.1868,29342.0
2024-04-17 15:10:00,159.94,159.94,159.84,159.91,37468.0,157.177,157.177,157.0787,157.1475,37468.0
2024-04-17 15:20:00,159.92,159.99,159.89,159.93,35624.0,157.1573,157.2261,157.1278,157.1672,35624.0
2024-04-17 15:30:00,159.93,160.08,159.93,159.95,39325.0,157.1672,157.3146,157.1672,157.1868,39325.0
2024-04-17 15:40:00,159.97,160.12,159.96,160.06,67439.0,157.2065,157.3539,157.1966,157.2949,67439.0
2024-04-17 15:50:00,160.03,160.27,159.94,160.1,276559.0,157.2654,157.5013,157.177,157.3342,276559.0
2024-04-18 09:30:00,160.06,161.51,160.06,161.31,85070.0,157.2949,158.7199,157.2949,158.5233,85070.0
2024-04-18 09:40:00,161.33,161.52,160.37,160.52,73955.0,158.543,158.7297,157.5996,157.747,73955.0
2024-04-18 09:50:00,160.53,160.96,160.45,160.92,118265.0,157.7568,158.1794,157.6782,158.1401,118265.0
2024-04-18 10:00:00,160.93,161.06,160.73,160.81,45049.0,158.1499,158.2776,157.9533,158.032,45049.0
2024-04-18 10:10:00,160.81,160.85,160.69,160.73,44092.0,158.032,158.0713,157.914,157.9533,44092.0
2024-04-18 10:20:00,160.66,160.68,160.48,160.6,29327.0,157.8845,157.9042,157.7077,157.8256,29327.0
2024-04-18 10:30:00,160.62,160.64,160.42,160.49,32477.0,157.8452,157.8649,157.6487,157.7175,32477.0
2024-04-18 10:40:00,160.49,160.81,160.48,160.72,33609.0,157.7175,158.032,157.7077,157.9435,33609.0
2024-04-18 10:50:00,160.72,160.82,160.58,160.82,28497.0,157.9435,158.0418,157.8059,158.0418,28497.0
2024-04-18 11:00:00,160.81,161.01,160.7,160.72,51199.0,158.032,158.2285,157.9239,157.9435,51199.0
2024-04-18 11:10:00,160.7,160.86,160.67,160.79,42899.0,157.9239,158.0811,157.8944,158.0123,42899.0
2024-04-18 11:20:00,160.78,160.86,160.6,160.61,45673.0,158.0025,158.0811,157.8256,157.8354,45673.0
2024-04-18 11:30:00,160.62,160.64,160.44,160.52,27226.0,157.8452,157.8649,157.6683,157.747,27226.0
2024-04-18 11:40:00,160.52,160.53,160.38,160.45,20851.0,157.747,157.7568,157.6094,157.6782,20851.0
2024-04-18 11:50:00,160.45,160.53,160.41,160.5,20216.0,157.6782,157.7568,157.6389,157.7273,20216.0
2024-04-18 12:00:00,160.51,160.59,160.48,160.56,15827.0,157.7371,157.8158,157.7077,157.7863,15827.0
2024-04-18 12:10:00,160.56,160.65,160.55,160.58,21144.0,157.7863,157.8747,157.7764,157.8059,21144.0
2024-04-18 12:20:00,160.57,160.59,160.4,160.47,19003.0,157.7961,157.8158,157.629,157.6978,19003.0
2024-04-18 12:30:00,160.47,160.52,160.39,160.45,21387.0,157.6978,157.747,157.6192,157.6782,21387.0
2024-04-18 12:40:00,160.45,160.46,160.37,160.45,20171.0,157.6782,157.688,157.5996,157.6782,20171.0
2024-04-18 12:50:00,160.45,160.5,160.32,160.4,26977.0,157.6782,157.7273,157.5504,157.629,26977.0
2024-04-18 13:00:00,160.4,160.56,160.38,160.54,13423.0,157.629,157.7863,157.6094,157.7666,13423.0
2024-04-18 13:10:00,160.55,160.55,160.38,160.54,32891.0,157.7764,157.7764,157.6094,157.7666,32891.0
2024-04-18 13:20:00,160.54,160.6,160.44,160.58,31855.0,157.7666,157.8256,157.6683,157.8059,31855.0
2024-04-18 13:30:00,160.55,160.57,160.49,160.53,28005.0,157.7764,157.7961,157.7175,157.7568,28005.0
2024-04-18 13:40:00,160.53,160.59,160.48,160.51,21870.0,157.7568,157.8158,157.7077,157.7371,21870.0
2024-04-18 13:50:00,160.49,160.52,160.29,160.47,25214.0,157.7175,157.747,157.5209,157.6978,25214.0
2024-04-18 14:00:00,160.47,160.52,160.39,160.42,16640.0,157.6978,157.747,157.6192,157.6487,16640.0
2024-04-18 14:10:00,160.43,160.63,160.4,160.58,23587.0,157.6585,157.8551,157.629,157.8059,23587.0
2024-04-18 14:20:00,160.55,160.66,160.5,160.53,35469.0,157.7764,157.8845,157.7273,157.7568,35469.0
2024-04-18 14:30:00,160.55,160.57,160.42,160.56,33925.0,157.7764,157.7961,157.6487,157.7863,33925.0
2024-04-18 14:40:00,160.57,160.7,160.57,160.68,21228.0,157.7961,157.9239,157.7961,157.9042,21228.0
2024-04-18 14:50:00,160.65,160.65,160.56,160.61,16777.0,157.8747,157.8747,157.7863,157.8354,16777.0
2024-04-18 15:00:00,160.62,160.8,160.62,160.72,35802.0,157.8452,158.0221,157.8452,157.9435,35802.0
2024-04-18 15:10:00,160.73,160.79,160.62,160.64,17382.0,157.9533,158.0123,157.8452,157.8649,17382.0
2024-04-18 15:20:00,160.65,160.72,160.58,160.63,30792.0,157.8747,157.9435,157.8059,157.8551,30792.0
2024-04-18 15:30:00,160.65,160.73,160.62,160.65,30421.0,157.8747,157.9533,157.8452,157.8747,30421.0
2024-04-18 15:40:00,160.66,160.79,160.62,160.76,52059.0,157.8845,158.0123,157.8452,157.9828,52059.0
2024-04-18 15:50:00,160.77,161.0,160.64,160.84,224896.0,157.9926,158.2187,157.8649,158.0614,224896.0
2024-04-19 09:30:00,161.76,162.33,160.7,161.96,306614.0,158.9655,159.5257,157.9239,159.1621,306614.0
2024-04-19 09:40:00,161.96,161.97,161.38,161.53,49043.0,159.1621,159.1719,158.5921,158.7395,49043.0
2024-04-19 09:50:00,161.53,161.8,161.49,161.74,27667.0,158.7395,159.0049,158.7002,158.9459,27667.0
2024-04-19 10:00:00,161.69,161.75,161.42,161.42,49365.0,158.8968,158.9557,158.6314,158.6314,49365.0
2024-04-19 10:10:00,161.39,161.54,161.25,161.4,42020.0,158.6019,158.7493,158.4644,158.6118,42020.0
2024-04-19 10:20:00,161.41,161.66,161.39,161.66,30726.0,158.6216,158.8673,158.6019,158.8673,30726.0
2024-04-19 10:30:00,161.65,161.97,161.61,161.9,76323.0,158.8574,159.1719,158.8181,159.1031,76323.0
2024-04-19 10:40:00,161.9,162.03,161.82,161.83,44974.0,159.1031,159.2309,159.0245,159.0343,44974.0
2024-04-19 10:50:00,161.82,161.94,161.71,161.78,113693.0,159.0245,159.1424,158.9164,158.9852,113693.0
2024-04-19 11:00:00,161.77,161.77,161.54,161.57,28013.0,158.9754,158.9754,158.7493,158.7788,28013.0
2024-04-19 11:10:00,161.57,161.59,161.49,161.54,28734.0,158.7788,158.7985,158.7002,158.7493,28734.0
2024-04-19 11:20:00,161.54,161.57,161.48,161.54,21830.0,158.7493,158.7788,158.6904,158.7493,21830.0
2024-04-19 11:30:00,161.53,161.58,161.48,161.57,22975.0,158.7395,158.7887,158.6904,158.7788,22975.0
2024-04-19 11:40:00,161.58,161.62,161.45,161.51,28921.0,158.7887,158.828,158.6609,158.7199,28921.0
2024-04-19 11:50:00,161.51,161.56,161.45,161.51,22450.0,158.7199,158.769,158.6609,158.7199,22450.0
2024-04-19 12:00:00,161.52,161.57,161.48,161.53,32685.0,158.7297,158.7788,158.6904,158.7395,32685.0
2024-04-19 12:10:00,161.53,161.56,161.48,161.5,26102.0,158.7395,158.769,158.6904,158.71,26102.0
2024-04-19 12:20:00,161.51,161.6,161.45,161.55,45484.0,158.7199,158.8083,158.6609,158.7592,45484.0
2024-04-19 12:30:00,161.57,161.61,161.53,161.57,23513.0,158.7788,158.8181,158.7395,158.7788,23513.0
2024-04-19 12:40:00,161.58,161.78,161.53,161.78,33947.0,158.7887,158.9852,158.7395,158.9852,33947.0
2024-04-19 12:50:00,161.81,161.94,161.75,161.89,21692.0,159.0147,159.1424,158.9557,159.0933,21692.0
2024-04-19 13:00:00,161.89,161.97,161.87,161.91,17131.0,159.0933,159.1719,159.0736,159.113,17131.0
2024-04-19 13:10:00,161.92,161.92,161.66,161.78,18620.0,159.1228,159.1228,158.8673,158.9852,18620.0
2024-04-19 13:20:00,161.78,161.78,161.64,161.66,15137.0,158.9852,158.9852,158.8476,158.8673,15137.0
2024-04-19 13:30:00,161.63,161.77,161.6,161.74,30234.0,158.8378,158.9754,158.8083,158.9459,30234.0
2024-04-19 13:40:00,161.77,161.87,161.71,161.86,47551.0,158.9754,159.0736,158.9164,159.0638,47551.0
2024-04-19 13:50:00,161.86,161.92,161.77,161.77,31957.0,159.0638,159.1228,158.9754,158.9754,31957.0
2024-04-19 14:00:00,161.77,161.87,161.68,161.84,63022.0,158.9754,159.0736,158.8869,159.0442,63022.0
2024-04-19 14:10:00,161.85,161.97,161.83,161.92,40741.0,159.054,159.1719,159.0343,159.1228,40741.0
2024-04-19 14:20:00,161.93,162.03,161.89,161.9,45780.0,159.1326,159.2309,159.0933,159.1031,45780.0
2024-04-19 14:30:00,161.9,162.0,161.87,161.96,43195.0,159.1031,159.2014,159.0736,159.1621,43195.0
2024-04-19 14:40:00,161.94,162.09,161.87,162.0,51274.0,159.1424,159.2898,159.0736,159.2014,51274.0
2024-04-19 14:50:00,162.0,162.12,161.93,162.12,47732.0,159.2014,159.3193,159.1326,159.3193,47732.0
2024-04-19 15:00:00,162.12,162.31,162.11,162.26,48976.0,159.3193,159.506,159.3095,159.4569,48976.0
2024-04-19 15:10:00,162.24,162.28,162.07,162.07,37151.0,159.4373,159.4766,159.2702,159.2702,37151.0
2024-04-19 15:20:00,162.07,162.28,162.05,162.24,54696.0,159.2702,159.4766,159.2505,159.4373,54696.0
2024-04-19 15:30:00,162.24,162.27,162.04,162.17,69732.0,159.4373,159.4667,159.2407,159.3685,69732.0
2024-04-19 15:40:00,162.17,162.19,161.97,162.0,127193.0,159.3685,159.3881,159.1719,159.2014,127193.0
2024-04-19 15:50:00,162.0,162.39,162.0,162.32,451464.0,159.2014,159.5847,159.2014,159.5159,451464.0
2024-04-22 09:30:00,163.85,164.61,163.64,163.66,176351.0,161.0194,161.7663,160.8131,160.8327,176351.0
2024-04-22 09:40:00,163.64,163.8,162.91,162.93,95688.0,160.8131,160.9703,160.0957,160.1153,95688.0
2024-04-22 09:50:00,162.94,163.08,162.45,162.66,114131.0,160.1252,160.2627,159.6436,159.85,114131.0
2024-04-22 10:00:00,162.64,162.7,162.49,162.66,95539.0,159.8303,159.8893,159.6829,159.85,95539.0
2024-04-22 10:10:00,162.65,162.8,162.52,162.61,66482.0,159.8402,159.9876,159.7124,159.8009,66482.0
2024-04-22 10:20:00,162.61,162.71,162.39,162.63,67292.0,159.8009,159.8991,159.5847,159.8205,67292.0
2024-04-22 10:30:00,162.63,162.88,162.62,162.69,53752.0,159.8205,160.0662,159.8107,159.8795,53752.0
2024-04-22 10:40:00,162.7,162.7,162.42,162.57,45732.0,159.8893,159.8893,159.6141,159.7616,45732.0
2024-04-22 10:50:00,162.57,162.78,162.46,162.65,44606.0,159.7616,159.9679,159.6535,159.8402,44606.0
2024-04-22 11:00:00,162.65,162.77,162.62,162.74,48273.0,159.8402,159.9581,159.8107,159.9286,48273.0
2024-04-22 11:10:00,162.74,162.76,162.64,162.66,32769.0,159.9286,159.9483,159.8303,159.85,32769.0
2024-04-22 11:20:00,162.68,162.75,162.61,162.67,32094.0,159.8697,159.9384,159.8009,159.8598,32094.0
2024-04-22 11:30:00,162.68,162.72,162.53,162.53,27080.0,159.8697,159.909,159.7222,159.7222,27080.0
2024-04-22 11:40:00,162.55,162.58,162.46,162.52,26578.0,159.7419,159.7714,159.6535,159.7124,26578.0
2024-04-22 11:50:00,162.53,162.76,162.49,162.51,109936.0,159.7222,159.9483,159.6829,159.7026,109936.0
2024-04-22 12:00:00,162.5,162.74,162.44,162.74,19001.0,159.6928,159.9286,159.6338,159.9286,19001.0
2024-04-22 12:10:00,162.75,162.76,162.53,162.53,16304.0,159.9384,159.9483,159.7222,159.7222,16304.0
2024-04-22 12:20:00,162.49,162.54,162.39,162.39,31883.0,159.6829,159.7321,159.5847,159.5847,31883.0
2024-04-22 12:30:00,162.38,162.46,162.32,162.42,60506.0,159.5748,159.6535,159.5159,159.6141,60506.0
2024-04-22 12:40:00,162.43,162.44,162.27,162.27,22247.0,159.624,159.6338,159.4667,159.4667,22247.0
2024-04-22 12:50:00,162.27,162.3,162.11,162.3,20538.0,159.4667,159.4962,159.3095,159.4962,20538.0
2024-04-22 13:00:00,162.31,162.4,162.22,162.39,33144.0,159.506,159.5945,159.4176,159.5847,33144.0
2024-04-22 13:10:00,162.38,162.41,162.22,162.24,24708.0,159.5748,159.6043,159.4176,159.4373,24708.0
2024-04-22 13:20:00,162.24,162.47,162.17,162.47,36012.0,159.4373,159.6633,159.3685,159.6633,36012.0
2024-04-22 13:30:00,162.47,162.63,162.37,162.52,23938.0,159.6633,159.8205,159.565,159.7124,23938.0
2024-04-22 13:40:00,162.51,162.73,162.48,162.7,19093.0,159.7026,159.9188,159.6731,159.8893,19093.0
2024-04-22 13:50:00,162.72,162.8,162.67,162.78,35124.0,159.909,159.9876,159.8598,159.9679,35124.0
2024-04-22 14:00:00,162.79,162.91,162.72,162.86,33436.0,159.9778,160.0957,159.909,160.0465,33436.0
2024-04-22 14:10:00,162.86,162.88,162.69,162.77,21765.0,160.0465,160.0662,159.8795,159.9581,21765.0
2024-04-22 14:20:00,162.77,162.79,162.68,162.73,18505.0,159.9581,159.9778,159.8697,159.9188,18505.0
2024-04-22 14:30:00,162.74,162.77,162.61,162.71,25034.0,159.9286,159.9581,159.8009,159.8991,25034.0
2024-04-22 14:40:00,162.72,162.75,162.61,162.69,21060.0,159.909,159.9384,159.8009,159.8795,21060.0
2024-04-22 14:50:00,162.7,162.74,162.5,162.72,51625.0,159.8893,159.9286,159.6928,159.909,51625.0
2024-04-22 15:00:00,162.72,162.74,162.5,162.5,30498.0,159.909,159.9286,159.6928,159.6928,30498.0
2024-04-22 15:10:00,162.49,162.63,162.49,162.59,39176.0,159.6829,159.8205,159.6829,159.7812,39176.0
2024-04-22 15:20:00,162.59,162.59,162.38,162.38,37612.0,159.7812,159.7812,159.5748,159.5748,37612.0
2024-04-22 15:30:00,162.37,162.42,162.16,162.18,53987.0,159.565,159.6141,159.3586,159.3783,53987.0
2024-04-22 15:40:00,162.18,162.44,162.13,162.44,74511.0,159.3783,159.6338,159.3292,159.6338,74511.0
2024-04-22 15:50:00,162.42,162.48,162.25,162.36,211877.0,159.6141,159.6731,159.4471,159.5552,211877.0
2024-04-23 09:30:00,162.69,163.12,162.35,162.95,65857.0,159.8795,160.3021,159.5454,160.135,65857.0
2024-04-23 09:40:00,162.95,163.26,162.93,163.2,46850.0,160.135,160.4396,160.1153,160.3807,46850.0
2024-04-23 09:50:00,163.11,163.16,162.9,162.95,51764.0,160.2922,160.3414,160.0859,160.135,51764.0
2024-04-23 10:00:00,162.95,163.09,162.82,163.04,88624.0,160.135,160.2726,160.0072,160.2234,88624.0
2024-04-23 10:10:00,163.06,163.25,163.0,163.05,55382.0,160.2431,160.4298,160.1841,160.2333,55382.0
2024-04-23 10:20:00,163.05,163.09,162.74,162.85,36576.0,160.2333,160.2726,159.9286,160.0367,36576.0
2024-04-23 10:30:00,162.84,163.08,162.8,163.06,44759.0,160.0269,160.2627,159.9876,160.2431,44759.0
2024-04-23 10:40:00,163.07,163.41,163.07,163.37,53022.0,160.2529,160.587,160.2529,160.5477,53022.0
2024-04-23 10:50:00,163.35,163.38,163.22,163.35,41755.0,160.5281,160.5576,160.4003,160.5281,41755.0
2024-04-23 11:00:00,163.34,163.57,163.3,163.44,41363.0,160.5183,160.7443,160.4789,160.6165,41363.0
2024-04-23 11:10:00,163.44,163.5,163.32,163.5,56424.0,160.6165,160.6755,160.4986,160.6755,56424.0
2024-04-23 11:20:00,163.49,163.5,163.34,163.39,27318.0,160.6657,160.6755,160.5183,160.5674,27318.0
2024-04-23 11:30:00,163.38,163.6,163.36,163.55,45305.0,160.5576,160.7738,160.5379,160.7246,45305.0
2024-04-23 11:40:00,163.57,163.57,163.31,163.39,52863.0,160.7443,160.7443,160.4888,160.5674,52863.0
2024-04-23 11:50:00,163.39,163.52,163.35,163.47,43878.0,160.5674,160.6951,160.5281,160.646,43878.0
2024-04-23 12:00:00,163.46,163.58,163.35,163.55,36310.0,160.6362,160.7541,160.5281,160.7246,36310.0
2024-04-23 12:10:00,163.54,163.59,163.44,163.49,23292.0,160.7148,160.7639,160.6165,160.6657,23292.0
2024-04-23 12:20:00,163.47,163.54,163.39,163.44,30315.0,160.646,160.7148,160.5674,160.6165,30315.0
2024-04-23 12:30:00,163.43,163.54,163.38,163.54,43186.0,160.6067,160.7148,160.5576,160.7148,43186.0
2024-04-23 12:40:00,163.54,163.57,163.46,163.49,24502.0,160.7148,160.7443,160.6362,160.6657,24502.0
2024-04-23 12:50:00,163.49,163.51,163.44,163.48,22278.0,160.6657,160.6853,160.6165,160.6558,22278.0
2024-04-23 13:00:00,163.48,163.61,163.46,163.58,28936.0,160.6558,160.7836,160.6362,160.7541,28936.0
2024-04-23 13:10:00,163.58,163.58,163.41,163.5,26011.0,160.7541,160.7541,160.587,160.6755,26011.0
2024-04-23 13:20:00,163.5,163.56,163.5,163.55,25503.0,160.6755,160.7344,160.6755,160.7246,25503.0
2024-04-23 13:30:00,163.56,163.57,163.48,163.52,27235.0,160.7344,160.7443,160.6558,160.6951,27235.0
2024-04-23 13:40:00,163.53,163.76,163.53,163.73,39238.0,160.705,160.931,160.705,160.9015,39238.0
2024-04-23 13:50:00,163.72,163.72,163.43,163.5,57044.0,160.8917,160.8917,160.6067,160.6755,57044.0
2024-04-23 14:00:00,163.49,163.57,163.45,163.48,40963.0,160.6657,160.7443,160.6263,160.6558,40963.0
2024-04-23 14:10:00,163.49,163.68,163.47,163.65,29552.0,160.6657,160.8524,160.646,160.8229,29552.0
2024-04-23 14:20:00,163.66,163.68,163.57,163.63,35684.0,160.8327,160.8524,160.7443,160.8032,35684.0
2024-04-23 14:30:00,163.64,163.79,163.62,163.71,31683.0,160.8131,160.9605,160.7934,160.8819,31683.0
2024-04-23 14:40:00,163.72,163.87,163.69,163.74,31971.0,160.8917,161.0391,160.8622,160.9113,31971.0
2024-04-23 14:50:00,163.75,163.8,163.7,163.8,23805.0,160.9212,160.9703,160.872,160.9703,23805.0
2024-04-23 15:00:00,163.8,163.8,163.63,163.63,45961.0,160.9703,160.9703,160.8032,160.8032,45961.0
2024-04-23 15:10:00,163.62,163.62,163.49,163.5,46858.0,160.7934,160.7934,160.6657,160.6755,46858.0
2024-04-23 15:20:00,163.5,163.53,163.39,163.39,53560.0,160.6755,160.705,160.5674,160.5674,53560.0
2024-04-23 15:30:00,163.38,163.46,163.28,163.4,104691.0,160.5576,160.6362,160.4593,160.5772,104691.0
2024-04-23 15:40:00,163.4,163.43,163.21,163.39,113859.0,160.5772,160.6067,160.3905,160.5674,113859.0
2024-04-23 15:50:00,163.39,163.4,163.15,163.24,362102.0,160.5674,160.5772,160.3315,160.42,362102.0
2024-04-24 09:30:00,162.59,162.75,162.16,162.61,117238.0,159.7812,159.9384,159.3586,159.8009,117238.0
2024-04-24 09:40:00,162.61,162.86,162.55,162.66,74855.0,159.8009,160.0465,159.7419,159.85,74855.0
2024-04-24 09:50:00,162.69,162.88,162.59,162.72,45045.0,159.8795,160.0662,159.7812,159.909,45045.0
2024-04-24 10:00:00,162.75,163.2,162.66,163.04,56331.0,159.9384,160.3807,159.85,160.2234,56331.0
2024-04-24 10:10:00,163.06,163.36,163.05,163.32,65653.0,160.2431,160.5379,160.2333,160.4986,65653.0
2024-04-24 10:20:00,163.32,163.42,163.22,163.27,35514.0,160.4986,160.5969,160.4003,160.4495,35514.0
2024-04-24 10:30:00,163.27,163.29,163.1,163.29,30175.0,160.4495,160.4691,160.2824,160.4691,30175.0
2024-04-24 10:40:00,163.3,163.35,163.19,163.29,29667.0,160.4789,160.5281,160.3708,160.4691,29667.0
2024-04-24 10:50:00,163.28,163.29,163.07,163.16,35060.0,160.4593,160.4691,160.2529,160.3414,35060.0
2024-04-24 11:00:00,163.18,163.24,163.04,163.2,41287.0,160.361,160.42,160.2234,160.3807,41287.0
2024-04-24 11:10:00,163.2,163.35,163.15,163.27,41542.0,160.3807,160.5281,160.3315,160.4495,41542.0
2024-04-24 11:20:00,163.27,163.42,163.26,163.35,37915.0,160.4495,160.5969,160.4396,160.5281,37915.0
2024-04-24 11:30:00,163.34,163.38,163.16,163.22,33670.0,160.5183,160.5576,160.3414,160.4003,33670.0
2024-04-24 11:40:00,163.23,163.32,163.18,163.23,48199.0,160.4102,160.4986,160.361,160.4102,48199.0
2024-04-24 11:50:00,163.23,163.33,163.2,163.31,31548.0,160.4102,160.5084,160.3807,160.4888,31548.0
2024-04-24 12:00:00,163.31,163.47,163.29,163.4,82017.0,160.4888,160.646,160.4691,160.5772,82017.0
2024-04-24 12:10:00,163.41,163.47,163.34,163.35,36376.0,160.587,160.646,160.5183,160.5281,36376.0
2024-04-24 12:20:00,163.34,163.44,163.27,163.43,30329.0,160.5183,160.6165,160.4495,160.6067,30329.0
2024-04-24 12:30:00,163.42,163.73,163.4,163.72,32329.0,160.5969,160.9015,160.5772,160.8917,32329.0
2024-04-24 12:40:00,163.71,163.74,163.55,163.65,31915.0,160.8819,160.9113,160.7246,160.8229,31915.0
2024-04-24 12:50:00,163.64,163.69,163.6,163.62,19711.0,160.8131,160.8622,160.7738,160.7934,19711.0
2024-04-24 13:00:00,163.61,163.61,163.4,163.44,32779.0,160.7836,160.7836,160.5772,160.6165,32779.0
2024-04-24 13:10:00,163.45,163.48,163.31,163.34,43979.0,160.6263,160.6558,160.4888,160.5183,43979.0
2024-04-24 13:20:00,163.33,163.43,163.33,163.4,28264.0,160.5084,160.6067,160.5084,160.5772,28264.0
2024-04-24 13:30:00,163.44,163.54,163.34,163.35,59774.0,160.6165,160.7148,160.5183,160.5281,59774.0
2024-04-24 13:40:00,163.35,163.48,163.35,163.39,31946.0,160.5281,160.6558,160.5281,160.5674,31946.0
2024-04-24 13:50:00,163.38,163.65,163.38,163.65,34027.0,160.5576,160.8229,160.5576,160.8229,34027.0
2024-04-24 14:00:00,163.65,163.88,163.64,163.82,70431.0,160.8229,161.0489,160.8131,160.99,70431.0
2024-04-24 14:10:00,163.81,163.85,163.68,163.72,52757.0,160.9801,161.0194,160.8524,160.8917,52757.0
2024-04-24 14:20:00,163.75,163.95,163.74,163.9,36400.0,160.9212,161.1177,160.9113,161.0686,36400.0
2024-04-24 14:30:00,163.9,163.96,163.8,163.84,49308.0,161.0686,161.1275,160.9703,161.0096,49308.0
2024-04-24 14:40:00,163.86,163.97,163.71,163.96,41568.0,161.0293,161.1374,160.8819,161.1275,41568.0
2024-04-24 14:50:00,163.96,164.21,163.93,164.2,64948.0,161.1275,161.3732,161.0981,161.3634,64948.0
2024-04-24 15:00:00,164.19,164.2,164.09,164.13,49743.0,161.3536,161.3634,161.2553,161.2946,49743.0
2024-04-24 15:10:00,164.11,164.34,164.05,164.33,94941.0,161.2749,161.501,161.216,161.4911,94941.0
2024-04-24 15:20:00,164.31,164.55,164.31,164.47,56736.0,161.4715,161.7073,161.4715,161.6287,56736.0
2024-04-24 15:30:00,164.47,164.5,164.24,164.24,94944.0,161.6287,161.6582,161.4027,161.4027,94944.0
2024-04-24 15:40:00,164.25,164.4,164.16,164.17,135226.0,161.4125,161.5599,161.3241,161.3339,135226.0
2024-04-24 15:50:00,164.19,164.49,164.06,164.15,479805.0,161.3536,161.6484,161.2258,161.3143,479805.0
2024-04-25 09:30:00,164.77,165.19,163.61,164.03,209925.0,161.9235,162.3363,160.7836,161.1963,209925.0
2024-04-25 09:40:00,163.97,164.18,163.24,163.57,129589.0,161.1374,161.3437,160.42,160.7443,129589.0
2024-04-25 09:50:00,163.63,163.68,162.51,162.71,165988.0,160.8032,160.8524,159.7026,159.8991,165988.0
2024-04-25 10:00:00,162.73,162.82,162.48,162.6,68302.0,159.9188,160.0072,159.6731,159.791,68302.0
2024-04-25 10:10:00,162.61,162.61,162.04,162.35,95850.0,159.8009,159.8009,159.2407,159.5454,95850.0
2024-04-25 10:20:00,162.37,162.47,162.0,162.03,68655.0,159.565,159.6633,159.2014,159.2309,68655.0
2024-04-25 10:30:00,162.05,162.11,161.69,161.88,179224.0,159.2505,159.3095,158.8968,159.0835,179224.0
2024-04-25 10:40:00,161.88,162.42,161.84,162.29,91386.0,159.0835,159.6141,159.0442,159.4864,91386.0
2024-04-25 10:50:00,162.29,162.43,162.29,162.35,100133.0,159.4864,159.624,159.4864,159.5454,100133.0
2024-04-25 11:00:00,162.39,162.95,162.36,162.95,83657.0,159.5847,160.135,159.5552,160.135,83657.0
2024-04-25 11:10:00,162.93,163.13,162.78,163.05,67512.0,160.1153,160.3119,159.9679,160.2333,67512.0
2024-04-25 11:20:00,163.07,163.46,163.02,163.46,38249.0,160.2529,160.6362,160.2038,160.6362,38249.0
2024-04-25 11:30:00,163.46,163.48,163.17,163.33,41131.0,160.6362,160.6558,160.3512,160.5084,41131.0
2024-04-25 11:40:00,163.32,163.44,163.18,163.19,26530.0,160.4986,160.6165,160.361,160.3708,26530.0
2024-04-25 11:50:00,163.17,163.54,163.17,163.54,31647.0,160.3512,160.7148,160.3512,160.7148,31647.0
2024-04-25 12:00:00,163.53,163.83,163.5,163.62,49611.0,160.705,160.9998,160.6755,160.7934,49611.0
2024-04-25 12:10:00,163.63,163.71,163.39,163.7,51237.0,160.8032,160.8819,160.5674,160.872,51237.0
2024-04-25 12:20:00,163.7,163.81,163.68,163.75,37758.0,160.872,160.9801,160.8524,160.9212,37758.0
2024-04-25 12:30:00,163.73,164.08,163.69,164.06,23876.0,160.9015,161.2455,160.8622,161.2258,23876.0
2024-04-25 12:40:00,164.05,164.11,164.0,164.07,42826.0,161.216,161.2749,161.1668,161.2356,42826.0
2024-04-25 12:50:00,164.09,164.11,163.92,164.01,29825.0,161.2553,161.2749,161.0882,161.1767,29825.0
2024-04-25 13:00:00,164.01,164.09,163.8,163.8,42203.0,161.1767,161.2553,160.9703,160.9703,42203.0
2024-04-25 13:10:00,163.81,164.18,163.8,164.16,53408.0,160.9801,161.3437,160.9703,161.3241,53408.0
2024-04-25 13:20:00,164.16,164.17,163.87,163.97,46962.0,161.3241,161.3339,161.0391,161.1374,46962.0
2024-04-25 13:30:00,163.95,164.04,163.83,164.04,47425.0,161.1177,161.2062,160.9998,161.2062,47425.0
2024-04-25 13:40:00,164.05,164.23,163.98,164.23,25993.0,161.216,161.3929,161.1472,161.3929,25993.0
2024-04-25 13:50:00,164.23,164.44,164.18,164.44,87669.0,161.3929,161.5992,161.3437,161.5992,87669.0
2024-04-25 14:00:00,164.43,164.51,164.33,164.34,30867.0,161.5894,161.668,161.4911,161.501,30867.0
2024-04-25 14:10:00,164.32,164.52,164.28,164.34,44453.0,161.4813,161.6779,161.442,161.501,44453.0
2024-04-25 14:20:00,164.34,164.46,164.28,164.28,29275.0,161.501,161.6189,161.442,161.442,29275.0
2024-04-25 14:30:00,164.25,164.38,164.2,164.21,24246.0,161.4125,161.5403,161.3634,161.3732,24246.0
2024-04-25 14:40:00,164.21,164.25,164.05,164.07,43203.0,161.3732,161.4125,161.216,161.2356,43203.0
2024-04-25 14:50:00,164.07,164.17,164.0,164.1,41124.0,161.2356,161.3339,161.1668,161.2651,41124.0
2024-04-25 15:00:00,164.09,164.26,164.07,164.18,42024.0,161.2553,161.4224,161.2356,161.3437,42024.0
2024-04-25 15:10:00,164.17,164.52,164.08,164.5,125991.0,161.3339,161.6779,161.2455,161.6582,125991.0
2024-04-25 15:20:00,164.5,164.56,164.37,164.4,92934.0,161.6582,161.7172,161.5305,161.5599,92934.0
2024-04-25 15:30:00,164.4,164.49,164.29,164.47,97633.0,161.5599,161.6484,161.4518,161.6287,97633.0
2024-04-25 15:40:00,164.47,164.57,164.02,164.1,238035.0,161.6287,161.727,161.1865,161.2651,238035.0
2024-04-25 15:50:00,164.11,164.14,163.83,163.99,547556.0,161.2749,161.3044,160.9998,161.157,547556.0
2024-04-26 09:30:00,162.21,163.86,160.62,163.54,392268.0,159.4078,161.0293,157.8452,160.7148,392268.0
2024-04-26 09:40:00,163.53,163.53,162.18,163.15,233167.0,160.705,160.705,159.3783,160.3315,233167.0
2024-04-26 09:50:00,163.16,163.77,162.76,163.25,244499.0,160.3414,160.9408,159.9483,160.4298,244499.0
2024-04-26 10:00:00,163.27,164.02,163.01,163.77,85763.0,160.4495,161.1865,160.194,160.9408,85763.0
2024-04-26 10:10:00,163.8,163.82,162.81,162.89,147194.0,160.9703,160.99,159.9974,160.076,147194.0
2024-04-26 10:20:00,162.93,163.63,162.75,162.85,166609.0,160.1153,160.8032,159.9384,160.0367,166609.0
2024-04-26 10:30:00,162.88,163.14,162.65,162.97,159752.0,160.0662,160.3217,159.8402,160.1546,159752.0
2024-04-26 10:40:00,162.98,163.04,162.01,162.03,103597.0,160.1645,160.2234,159.2112,159.2309,103597.0
2024-04-26 10:50:00,162.03,162.57,161.56,162.25,102493.0,159.2309,159.7616,158.769,159.4471,102493.0
2024-04-26 11:00:00,162.2,162.48,161.87,162.12,153773.0,159.3979,159.6731,159.0736,159.3193,153773.0
2024-04-26 11:10:00,162.11,162.44,162.01,162.28,51440.0,159.3095,159.6338,159.2112,159.4766,51440.0
2024-04-26 11:20:00,162.29,162.32,162.01,162.14,47942.0,159.4864,159.5159,159.2112,159.339,47942.0
2024-04-26 11:30:00,162.14,162.35,161.9,162.15,116833.0,159.339,159.5454,159.1031,159.3488,116833.0
2024-04-26 11:40:00,162.15,162.56,162.11,162.35,45298.0,159.3488,159.7517,159.3095,159.5454,45298.0
2024-04-26 11:50:00,162.38,162.58,162.34,162.47,62153.0,159.5748,159.7714,159.5355,159.6633,62153.0
2024-04-26 12:00:00,162.45,162.94,162.36,162.92,100811.0,159.6436,160.1252,159.5552,160.1055,100811.0
2024-04-26 12:10:00,162.9,162.94,162.53,162.69,42522.0,160.0859,160.1252,159.7222,159.8795,42522.0
2024-04-26 12:20:00,162.69,162.81,162.63,162.66,40014.0,159.8795,159.9974,159.8205,159.85,40014.0
2024-04-26 12:30:00,162.64,162.69,162.52,162.68,49927.0,159.8303,159.8795,159.7124,159.8697,49927.0
2024-04-26 12:40:00,162.69,162.8,162.64,162.77,28114.0,159.8795,159.9876,159.8303,159.9581,28114.0
2024-04-26 12:50:00,162.77,162.91,162.75,162.81,89006.0,159.9581,160.0957,159.9384,159.9974,89006.0
2024-04-26 13:00:00,162.81,163.14,162.74,163.01,42365.0,159.9974,160.3217,159.9286,160.194,42365.0
2024-04-26 13:10:00,163.02,163.63,163.02,163.29,115180.0,160.2038,160.8032,160.2038,160.4691,115180.0
2024-04-26 13:20:00,163.27,163.52,163.18,163.45,59738.0,160.4495,160.6951,160.361,160.6263,59738.0
2024-04-26 13:30:00,163.46,163.67,163.39,163.49,38756.0,160.6362,160.8425,160.5674,160.6657,38756.0
2024-04-26 13:40:00,163.49,163.7,163.42,163.6,59403.0,160.6657,160.872,160.5969,160.7738,59403.0
2024-04-26 13:50:00,163.61,163.78,163.5,163.55,44155.0,160.7836,160.9506,160.6755,160.7246,44155.0
2024-04-26 14:00:00,163.56,163.81,163.56,163.81,32807.0,160.7344,160.9801,160.7344,160.9801,32807.0
2024-04-26 14:10:00,163.8,163.91,163.72,163.8,45839.0,160.9703,161.0784,160.8917,160.9703,45839.0
2024-04-26 14:20:00,163.79,163.89,163.75,163.83,56267.0,160.9605,161.0587,160.9212,160.9998,56267.0
2024-04-26 14:30:00,163.84,163.87,163.67,163.81,58187.0,161.0096,161.0391,160.8425,160.9801,58187.0
2024-04-26 14:40:00,163.83,164.04,163.82,163.97,56288.0,160.9998,161.2062,160.99,161.1374,56288.0
2024-04-26 14:50:00,163.98,164.01,163.58,163.8,50005.0,161.1472,161.1767,160.7541,160.9703,50005.0
2024-04-26 15:00:00,163.8,163.83,163.66,163.7,63262.0,160.9703,160.9998,160.8327,160.872,63262.0
2024-04-26 15:10:00,163.7,163.76,163.53,163.76,59286.0,160.872,160.931,160.705,160.931,59286.0
2024-04-26 15:20:00,163.76,163.92,163.68,163.82,67213.0,160.931,161.0882,160.8524,160.99,67213.0
2024-04-26 15:30:00,163.81,163.93,163.62,163.83,83673.0,160.9801,161.0981,160.7934,160.9998,83673.0
2024-04-26 15:40:00,163.83,164.03,163.8,164.01,105395.0,160.9998,161.1963,160.9703,161.1767,105395.0
2024-04-26 15:50:00,164.0,164.17,163.76,164.0,456032.0,161.1668,161.3339,160.931,161.1668,456032.0
2024-04-29 09:30:00,163.75,164.19,163.21,163.7,96972.0,160.9212,161.3536,160.3905,160.872,96972.0
2024-04-29 09:40:00,163.7,163.85,163.44,163.58,87489.0,160.872,161.0194,160.6165,160.7541,87489.0
2024-04-29 09:50:00,163.58,164.03,163.48,163.72,67292.0,160.7541,161.1963,160.6558,160.8917,67292.0
2024-04-29 10:00:00,163.72,164.29,163.72,163.93,63990.0,160.8917,161.4518,160.8917,161.0981,63990.0
2024-04-29 10:10:00,163.93,163.98,163.6,163.61,35577.0,161.0981,161.1472,160.7738,160.7836,35577.0
2024-04-29 10:20:00,163.63,163.82,163.47,163.78,65874.0,160.8032,160.99,160.646,160.9506,65874.0
2024-04-29 10:30:00,163.8,164.11,163.75,164.1,42240.0,160.9703,161.2749,160.9212,161.2651,42240.0
2024-04-29 10:40:00,164.1,164.21,164.0,164.18,31556.0,161.2651,161.3732,161.1668,161.3437,31556.0
2024-04-29 10:50:00,164.17,164.51,164.01,164.36,76152.0,161.3339,161.668,161.1767,161.5206,76152.0
2024-04-29 11:00:00,164.32,164.57,164.22,164.49,39651.0,161.4813,161.727,161.383,161.6484,39651.0
2024-04-29 11:10:00,164.51,164.69,164.46,164.63,44358.0,161.668,161.8449,161.6189,161.786,44358.0
2024-04-29 11:20:00,164.64,164.7,164.48,164.5,34808.0,161.7958,161.8548,161.6386,161.6582,34808.0
2024-04-29 11:30:00,164.51,164.51,164.32,164.46,44746.0,161.668,161.668,161.4813,161.6189,44746.0
2024-04-29 11:40:00,164.45,164.48,164.36,164.44,22804.0,161.6091,161.6386,161.5206,161.5992,22804.0
2024-04-29 11:50:00,164.44,164.62,164.43,164.6,39086.0,161.5992,161.7761,161.5894,161.7565,39086.0
2024-04-29 12:00:00,164.61,164.63,164.47,164.6,25417.0,161.7663,161.786,161.6287,161.7565,25417.0
2024-04-29 12:10:00,164.59,164.64,164.52,164.52,22621.0,161.7467,161.7958,161.6779,161.6779,22621.0
2024-04-29 12:20:00,164.51,164.51,164.31,164.36,25976.0,161.668,161.668,161.4715,161.5206,25976.0
2024-04-29 12:30:00,164.35,164.53,164.35,164.5,30990.0,161.5108,161.6877,161.5108,161.6582,30990.0
2024-04-29 12:40:00,164.5,164.52,164.35,164.37,32387.0,161.6582,161.6779,161.5108,161.5305,32387.0
2024-04-29 12:50:00,164.37,164.42,164.34,164.34,21254.0,161.5305,161.5796,161.501,161.501,21254.0
2024-04-29 13:00:00,164.35,164.38,164.2,164.32,29670.0,161.5108,161.5403,161.3634,161.4813,29670.0
2024-04-29 13:10:00,164.33,164.4,164.31,164.36,25424.0,161.4911,161.5599,161.4715,161.5206,25424.0
2024-04-29 13:20:00,164.36,164.42,164.32,164.38,30375.0,161.5206,161.5796,161.4813,161.5403,30375.0
2024-04-29 13:30:00,164.39,164.46,164.32,164.35,26076.0,161.5501,161.6189,161.4813,161.5108,26076.0
2024-04-29 13:40:00,164.34,164.38,164.32,164.33,32345.0,161.501,161.5403,161.4813,161.4911,32345.0
2024-04-29 13:50:00,164.34,164.38,164.23,164.37,26990.0,161.501,161.5403,161.3929,161.5305,26990.0
2024-04-29 14:00:00,164.36,164.38,164.28,164.36,30186.0,161.5206,161.5403,161.442,161.5206,30186.0
2024-04-29 14:10:00,164.37,164.38,164.28,164.33,26247.0,161.5305,161.5403,161.442,161.4911,26247.0
2024-04-29 14:20:00,164.33,164.34,164.2,164.25,18565.0,161.4911,161.501,161.3634,161.4125,18565.0
2024-04-29 14:30:00,164.25,164.26,163.97,164.0,44762.0,161.4125,161.4224,161.1374,161.1668,44762.0
2024-04-29 14:40:00,164.0,164.08,163.94,164.08,35422.0,161.1668,161.2455,161.1079,161.2455,35422.0
2024-04-29 14:50:00,164.07,164.09,163.99,164.07,30651.0,161.2356,161.2553,161.157,161.2356,30651.0
2024-04-29 15:00:00,164.05,164.05,163.74,163.74,54444.0,161.216,161.216,160.9113,160.9113,54444.0
2024-04-29 15:10:00,163.73,163.95,163.66,163.9,65417.0,160.9015,161.1177,160.8327,161.0686,65417.0
2024-04-29 15:20:00,163.9,164.09,163.84,164.05,33328.0,161.0686,161.2553,161.0096,161.216,33328.0
2024-04-29 15:30:00,164.05,164.14,163.96,164.04,97771.0,161.216,161.3044,161.1275,161.2062,97771.0
2024-04-29 15:40:00,164.02,164.17,164.0,164.13,81633.0,161.1865,161.3339,161.1668,161.2946,81633.0
2024-04-29 15:50:00,164.1,164.3,164.06,164.24,207405.0,161.2651,161.4617,161.2258,161.4027,207405.0
2024-04-30 09:30:00,164.25,164.3,163.77,163.97,70268.0,161.4125,161.4617,160.9408,161.1374,70268.0
2024-04-30 09:40:00,163.96,164.07,163.27,163.94,68337.0,161.1275,161.2356,160.4495,161.1079,68337.0
2024-04-30 09:50:00,163.98,164.01,163.52,163.57,45619.0,161.1472,161.1767,160.6951,160.7443,45619.0
2024-04-30 10:00:00,163.59,163.79,163.47,163.58,39781.0,160.7639,160.9605,160.646,160.7541,39781.0
2024-04-30 10:10:00,163.57,163.76,163.56,163.71,44654.0,160.7443,160.931,160.7344,160.8819,44654.0
2024-04-30 10:20:00,163.7,163.81,163.5,163.57,52755.0,160.872,160.9801,160.6755,160.7443,52755.0
2024-04-30 10:30:00,163.54,163.62,163.52,163.54,51554.0,160.7148,160.7934,160.6951,160.7148,51554.0
2024-04-30 10:40:00,163.52,163.73,163.44,163.58,55676.0,160.6951,160.9015,160.6165,160.7541,55676.0
2024-04-30 10:50:00,163.57,163.74,163.51,163.64,73095.0,160.7443,160.9113,160.6853,160.8131,73095.0
2024-04-30 11:00:00,163.64,163.67,163.38,163.44,47130.0,160.8131,160.8425,160.5576,160.6165,47130.0
2024-04-30 11:10:00,163.43,163.46,163.27,163.38,47134.0,160.6067,160.6362,160.4495,160.5576,47134.0
2024-04-30 11:20:00,163.36,163.4,163.24,163.36,47566.0,160.5379,160.5772,160.42,160.5379,47566.0
2024-04-30 11:30:00,163.34,163.38,163.07,163.13,46229.0,160.5183,160.5576,160.2529,160.3119,46229.0
2024-04-30 11:40:00,163.13,163.44,163.11,163.44,41014.0,160.3119,160.6165,160.2922,160.6165,41014.0
2024-04-30 11:50:00,163.44,163.47,163.39,163.42,27171.0,160.6165,160.646,160.5674,160.5969,27171.0
2024-04-30 12:00:00,163.4,163.42,163.31,163.39,35266.0,160.5772,160.5969,160.4888,160.5674,35266.0
2024-04-30 12:10:00,163.39,163.49,163.36,163.39,45475.0,160.5674,160.6657,160.5379,160.5674,45475.0
2024-04-30 12:20:00,163.38,163.49,163.37,163.43,42747.0,160.5576,160.6657,160.5477,160.6067,42747.0
2024-04-30 12:30:00,163.43,163.5,163.32,163.36,48254.0,160.6067,160.6755,160.4986,160.5379,48254.0
2024-04-30 12:40:00,163.36,163.7,163.35,163.7,28894.0,160.5379,160.872,160.5281,160.872,28894.0
2024-04-30 12:50:00,163.72,163.91,163.72,163.9,15587.0,160.8917,161.0784,160.8917,161.0686,15587.0
2024-04-30 13:00:00,163.89,163.89,163.71,163.83,28356.0,161.0587,161.0587,160.8819,160.9998,28356.0
2024-04-30 13:10:00,163.83,163.86,163.7,163.79,20473.0,160.9998,161.0293,160.872,160.9605,20473.0
2024-04-30 13:20:00,163.78,163.81,163.68,163.72,18203.0,160.9506,160.9801,160.8524,160.8917,18203.0
2024-04-30 13:30:00,163.72,163.8,163.66,163.78,23262.0,160.8917,160.9703,160.8327,160.9506,23262.0
2024-04-30 13:40:00,163.79,163.87,163.71,163.84,20820.0,160.9605,161.0391,160.8819,161.0096,20820.0
2024-04-30 13:50:00,163.84,163.94,163.84,163.91,26247.0,161.0096,161.1079,161.0096,161.0784,26247.0
2024-04-30 14:00:00,163.93,164.02,163.89,164.02,31820.0,161.0981,161.1865,161.0587,161.1865,31820.0
2024-04-30 14:10:00,164.03,164.04,163.93,163.93,32842.0,161.1963,161.2062,161.0981,161.0981,32842.0
2024-04-30 14:20:00,163.93,163.96,163.78,163.82,21557.0,161.0981,161.1275,160.9506,160.99,21557.0
2024-04-30 14:30:00,163.82,163.98,163.75,163.95,26902.0,160.99,161.1472,160.9212,161.1177,26902.0
2024-04-30 14:40:00,163.93,163.93,163.68,163.68,21723.0,161.0981,161.0981,160.8524,160.8524,21723.0
2024-04-30 14:50:00,163.66,163.84,163.58,163.83,30904.0,160.8327,161.0096,160.7541,160.9998,30904.0
2024-04-30 15:00:00,163.82,163.92,163.77,163.85,44235.0,160.99,161.0882,160.9408,161.0194,44235.0
2024-04-30 15:10:00,163.83,163.93,163.79,163.88,64261.0,160.9998,161.0981,160.9605,161.0489,64261.0
2024-04-30 15:20:00,163.89,163.98,163.85,163.94,55497.0,161.0587,161.1472,161.0194,161.1079,55497.0
2024-04-30 15:30:00,163.95,164.03,163.93,163.99,51049.0,161.1177,161.1963,161.0981,161.157,51049.0
2024-04-30 15:40:00,163.98,164.01,163.84,163.92,64777.0,161.1472,161.1767,161.0096,161.0882,64777.0
2024-04-30 15:50:00,163.93,164.45,163.73,164.16,458920.0,161.0981,161.6091,160.9015,161.3241,458920.0
2024-05-01 09:30:00,164.5,165.14,164.19,164.49,79058.0,161.6582,162.2872,161.3536,161.6484,79058.0
2024-05-01 09:40:00,164.47,164.81,163.98,164.81,48470.0,161.6287,161.9629,161.1472,161.9629,48470.0
2024-05-01 09:50:00,164.83,164.96,164.51,164.54,41248.0,161.9825,162.1103,161.668,161.6975,41248.0
2024-05-01 10:00:00,164.45,165.1,164.23,164.95,41196.0,161.6091,162.2478,161.3929,162.1004,41196.0
2024-05-01 10:10:00,164.95,165.13,164.79,164.8,47428.0,162.1004,162.2773,161.9432,161.953,47428.0
2024-05-01 10:20:00,164.84,165.24,164.76,165.2,29816.0,161.9923,162.3854,161.9137,162.3461,29816.0
2024-05-01 10:30:00,165.19,165.2,164.94,165.06,35398.0,162.3363,162.3461,162.0906,162.2085,35398.0
2024-05-01 10:40:00,165.05,165.22,165.02,165.19,31888.0,162.1987,162.3658,162.1692,162.3363,31888.0
2024-05-01 10:50:00,165.19,165.34,165.15,165.25,59233.0,162.3363,162.4837,162.297,162.3953,59233.0
2024-05-01 11:00:00,165.25,165.49,165.13,165.44,32793.0,162.3953,162.6311,162.2773,162.582,32793.0
2024-05-01 11:10:00,165.43,165.95,165.42,165.8,58896.0,162.5721,163.0832,162.5623,162.9358,58896.0
2024-05-01 11:20:00,165.81,166.17,165.8,166.06,45159.0,162.9456,163.2994,162.9358,163.1913,45159.0
2024-05-01 11:30:00,166.08,166.41,166.07,166.29,69586.0,163.2109,163.5352,163.2011,163.4173,69586.0
2024-05-01 11:40:00,166.28,166.28,166.03,166.07,53158.0,163.4075,163.4075,163.1618,163.2011,53158.0
2024-05-01 11:50:00,166.08,166.45,166.02,166.43,55976.0,163.2109,163.5745,163.152,163.5549,55976.0
2024-05-01 12:00:00,166.42,166.5,166.18,166.2,59780.0,163.545,163.6237,163.3092,163.3288,59780.0
2024-05-01 12:10:00,166.2,166.38,166.17,166.18,49671.0,163.3288,163.5057,163.2994,163.3092,49671.0
2024-05-01 12:20:00,166.19,166.23,166.04,166.06,17132.0,163.319,163.3583,163.1716,163.1913,17132.0
2024-05-01 12:30:00,166.05,166.12,165.92,165.96,34177.0,163.1814,163.2502,163.0537,163.093,34177.0
2024-05-01 12:40:00,165.98,166.02,165.89,165.93,50970.0,163.1126,163.152,163.0242,163.0635,50970.0
2024-05-01 12:50:00,165.93,165.93,165.7,165.74,32925.0,163.0635,163.0635,162.8375,162.8768,32925.0
2024-05-01 13:00:00,165.73,165.83,165.63,165.79,32236.0,162.867,162.9652,162.7687,162.9259,32236.0
2024-05-01 13:10:00,165.8,165.82,165.67,165.73,19455.0,162.9358,162.9554,162.808,162.867,19455.0
2024-05-01 13:20:00,165.73,165.81,165.71,165.74,23255.0,162.867,162.9456,162.8473,162.8768,23255.0
2024-05-01 13:30:00,165.75,165.9,165.71,165.71,24997.0,162.8866,163.034,162.8473,162.8473,24997.0
2024-05-01 13:40:00,165.71,165.73,165.65,165.72,18044.0,162.8473,162.867,162.7883,162.8571,18044.0
2024-05-01 13:50:00,165.72,165.73,165.54,165.65,25436.0,162.8571,162.867,162.6802,162.7883,25436.0
2024-05-01 14:00:00,165.67,165.82,165.59,165.71,39529.0,162.808,162.9554,162.7294,162.8473,39529.0
2024-05-01 14:10:00,165.68,165.97,165.66,165.89,27785.0,162.8178,163.1028,162.7982,163.0242,27785.0
2024-05-01 14:20:00,165.89,166.02,165.8,165.95,60234.0,163.0242,163.152,162.9358,163.0832,60234.0
2024-05-01 14:30:00,165.95,166.04,165.49,165.96,57316.0,163.0832,163.1716,162.6311,163.093,57316.0
2024-05-01 14:40:00,165.95,166.26,165.88,166.24,90735.0,163.0832,163.3878,163.0144,163.3682,90735.0
2024-05-01 14:50:00,166.27,166.32,166.0,166.21,91962.0,163.3976,163.4468,163.1323,163.3387,91962.0
2024-05-01 15:00:00,166.23,166.36,166.15,166.28,77160.0,163.3583,163.4861,163.2797,163.4075,77160.0
2024-05-01 15:10:00,166.28,166.4,166.19,166.3,57883.0,163.4075,163.5254,163.319,163.4271,57883.0
2024-05-01 15:20:00,166.31,166.47,166.08,166.32,79484.0,163.4369,163.5942,163.2109,163.4468,79484.0
2024-05-01 15:30:00,166.32,166.33,165.9,165.93,101397.0,163.4468,163.4566,163.034,163.0635,101397.0
2024-05-01 15:40:00,165.94,166.12,165.8,166.03,158595.0,163.0733,163.2502,162.9358,163.1618,158595.0
2024-05-01 15:50:00,166.03,166.03,165.31,165.48,604384.0,163.1618,163.1618,162.4542,162.6213,604384.0
2024-05-02 09:30:00,165.75,166.31,164.82,164.94,82732.0,162.8866,163.4369,161.9727,162.0906,82732.0
2024-05-02 09:40:00,164.97,165.35,164.79,165.03,69411.0,162.1201,162.4935,161.9432,162.1791,69411.0
2024-05-02 09:50:00,165.02,165.27,164.88,165.27,81249.0,162.1692,162.4149,162.0316,162.4149,81249.0
2024-05-02 10:00:00,165.31,165.51,165.24,165.32,42814.0,162.4542,162.6508,162.3854,162.464,42814.0
2024-05-02 10:10:00,165.32,165.46,165.18,165.24,18948.0,162.464,162.6016,162.3265,162.3854,18948.0
2024-05-02 10:20:00,165.23,165.4,165.1,165.26,49692.0,162.3756,162.5427,162.2478,162.4051,49692.0
2024-05-02 10:30:00,165.29,165.3,165.14,165.2,20399.0,162.4346,162.4444,162.2872,162.3461,20399.0
2024-05-02 10:40:00,165.2,165.21,164.97,165.2,30082.0,162.3461,162.3559,162.1201,162.3461,30082.0
2024-05-02 10:50:00,165.2,165.34,165.13,165.25,20546.0,162.3461,162.4837,162.2773,162.3953,20546.0
2024-05-02 11:00:00,165.22,165.22,164.98,165.05,50879.0,162.3658,162.3658,162.1299,162.1987,50879.0
2024-05-02 11:10:00,165.06,165.09,164.84,164.87,31853.0,162.2085,162.238,161.9923,162.0218,31853.0
2024-05-02 11:20:00,164.85,164.86,164.61,164.83,43999.0,162.0022,162.012,161.7663,161.9825,43999.0
2024-05-02 11:30:00,164.82,164.82,164.58,164.68,18312.0,161.9727,161.9727,161.7368,161.8351,18312.0
2024-05-02 11:40:00,164.7,164.79,164.54,164.58,34058.0,161.8548,161.9432,161.6975,161.7368,34058.0
2024-05-02 11:50:00,164.56,164.73,164.52,164.66,45488.0,161.7172,161.8842,161.6779,161.8154,45488.0
2024-05-02 12:00:00,164.68,164.89,164.68,164.85,15100.0,161.8351,162.0415,161.8351,162.0022,15100.0
2024-05-02 12:10:00,164.87,164.99,164.85,164.96,13998.0,162.0218,162.1397,162.0022,162.1103,13998.0
2024-05-02 12:20:00,164.96,165.08,164.92,165.06,25237.0,162.1103,162.2282,162.071,162.2085,25237.0
2024-05-02 12:30:00,165.07,165.07,164.87,165.0,16164.0,162.2184,162.2184,162.0218,162.1496,16164.0
2024-05-02 12:40:00,165.01,165.2,165.01,165.08,18830.0,162.1594,162.3461,162.1594,162.2282,18830.0
2024-05-02 12:50:00,165.07,165.09,164.91,164.96,13437.0,162.2184,162.238,162.0611,162.1103,13437.0
2024-05-02 13:00:00,164.96,165.06,164.94,165.06,12678.0,162.1103,162.2085,162.0906,162.2085,12678.0
2024-05-02 13:10:00,165.06,165.07,164.93,164.97,16479.0,162.2085,162.2184,162.0808,162.1201,16479.0
2024-05-02 13:20:00,164.99,165.22,164.9,165.18,49750.0,162.1397,162.3658,162.0513,162.3265,49750.0
2024-05-02 13:30:00,165.19,165.2,165.0,165.02,39651.0,162.3363,162.3461,162.1496,162.1692,39651.0
2024-05-02 13:40:00,165.04,165.16,165.0,165.1,21624.0,162.1889,162.3068,162.1496,162.2478,21624.0
2024-05-02 13:50:00,165.11,165.16,165.09,165.14,19606.0,162.2577,162.3068,162.238,162.2872,19606.0
2024-05-02 14:00:00,165.14,165.32,165.07,165.31,17216.0,162.2872,162.464,162.2184,162.4542,17216.0
2024-05-02 14:10:00,165.3,165.32,165.22,165.25,36437.0,162.4444,162.464,162.3658,162.3953,36437.0
2024-05-02 14:20:00,165.22,165.24,165.17,165.2,12512.0,162.3658,162.3854,162.3166,162.3461,12512.0
2024-05-02 14:30:00,165.2,165.2,165.06,165.08,14473.0,162.3461,162.3461,162.2085,162.2282,14473.0
2024-05-02 14:40:00,165.09,165.18,165.06,165.1,17613.0,162.238,162.3265,162.2085,162.2478,17613.0
2024-05-02 14:50:00,165.11,165.19,165.09,165.15,24315.0,162.2577,162.3363,162.238,162.297,24315.0
2024-05-02 15:00:00,165.15,165.27,165.01,165.26,23286.0,162.297,162.4149,162.1594,162.4051,23286.0
2024-05-02 15:10:00,165.27,165.33,165.14,165.22,31564.0,162.4149,162.4739,162.2872,162.3658,31564.0
2024-05-02 15:20:00,165.22,165.25,165.01,165.02,32350.0,162.3658,162.3953,162.1594,162.1692,32350.0
2024-05-02 15:30:00,165.02,165.11,164.92,165.04,51505.0,162.1692,162.2577,162.071,162.1889,51505.0
2024-05-02 15:40:00,165.04,165.08,164.9,164.95,73419.0,162.1889,162.2282,162.0513,162.1004,73419.0
2024-05-02 15:50:00,164.95,164.97,164.75,164.91,286077.0,162.1004,162.1201,161.9039,162.0611,286077.0
2024-05-03 09:30:00,164.91,165.14,164.51,164.56,69671.0,162.0611,162.2872,161.668,161.7172,69671.0
2024-05-03 09:40:00,164.62,164.76,163.8,163.93,93638.0,161.7761,161.9137,160.9703,161.0981,93638.0
2024-05-03 09:50:00,163.9,164.4,163.56,164.24,172201.0,161.0686,161.5599,160.7344,161.4027,172201.0
2024-05-03 10:00:00,164.25,164.51,163.92,163.97,90472.0,161.4125,161.668,161.0882,161.1374,90472.0
2024-05-03 10:10:00,163.97,164.16,163.87,164.08,54796.0,161.1374,161.3241,161.0391,161.2455,54796.0
2024-05-03 10:20:00,164.14,164.36,164.05,164.24,59708.0,161.3044,161.5206,161.216,161.4027,59708.0
2024-05-03 10:30:00,164.26,164.29,164.07,164.1,53865.0,161.4224,161.4518,161.2356,161.2651,53865.0
2024-05-03 10:40:00,164.07,164.39,163.98,164.3,56043.0,161.2356,161.5501,161.1472,161.4617,56043.0
2024-05-03 10:50:00,164.32,164.34,163.98,164.06,37150.0,161.4813,161.501,161.1472,161.2258,37150.0
2024-05-03 11:00:00,164.01,164.35,163.99,164.14,41291.0,161.1767,161.5108,161.157,161.3044,41291.0
2024-05-03 11:10:00,164.14,164.29,164.08,164.23,41678.0,161.3044,161.4518,161.2455,161.3929,41678.0
2024-05-03 11:20:00,164.22,164.31,164.14,164.28,33101.0,161.383,161.4715,161.3044,161.442,33101.0
2024-05-03 11:30:00,164.29,164.67,164.28,164.58,29644.0,161.4518,161.8253,161.442,161.7368,29644.0
2024-05-03 11:40:00,164.6,164.9,164.6,164.84,46822.0,161.7565,162.0513,161.7565,161.9923,46822.0
2024-05-03 11:50:00,164.83,164.86,164.65,164.65,27173.0,161.9825,162.012,161.8056,161.8056,27173.0
2024-05-03 12:00:00,164.68,164.7,164.52,164.7,39981.0,161.8351,161.8548,161.6779,161.8548,39981.0
2024-05-03 12:10:00,164.72,164.95,164.68,164.95,21008.0,161.8744,162.1004,161.8351,162.1004,21008.0
2024-05-03 12:20:00,164.95,165.01,164.89,164.93,21276.0,162.1004,162.1594,162.0415,162.0808,21276.0
2024-05-03 12:30:00,164.94,164.97,164.76,164.86,22209.0,162.0906,162.1201,161.9137,162.012,22209.0
2024-05-03 12:40:00,164.88,164.91,164.82,164.89,30675.0,162.0316,162.0611,161.9727,162.0415,30675.0
2024-05-03 12:50:00,164.89,165.18,164.89,165.01,44885.0,162.0415,162.3265,162.0415,162.1594,44885.0
2024-05-03 13:00:00,165.03,165.2,165.0,165.13,83153.0,162.1791,162.3461,162.1496,162.2773,83153.0
2024-05-03 13:10:00,165.14,165.24,165.08,165.12,52022.0,162.2872,162.3854,162.2282,162.2675,52022.0
2024-05-03 13:20:00,165.1,165.21,165.07,165.15,25994.0,162.2478,162.3559,162.2184,162.297,25994.0
2024-05-03 13:30:00,165.15,165.22,165.06,165.17,27547.0,162.297,162.3658,162.2085,162.3166,27547.0
2024-05-03 13:40:00,165.18,165.23,165.13,165.21,42119.0,162.3265,162.3756,162.2773,162.3559,42119.0
2024-05-03 13:50:00,165.22,165.23,165.02,165.15,37910.0,162.3658,162.3756,162.1692,162.297,37910.0
2024-05-03 14:00:00,165.13,165.14,164.95,165.0,27720.0,162.2773,162.2872,162.1004,162.1496,27720.0
2024-05-03 14:10:00,165.01,165.02,164.9,164.97,36650.0,162.1594,162.1692,162.0513,162.1201,36650.0
2024-05-03 14:20:00,164.99,164.99,164.85,164.86,22871.0,162.1397,162.1397,162.0022,162.012,22871.0
2024-05-03 14:30:00,164.85,164.86,164.78,164.79,32380.0,162.0022,162.012,161.9334,161.9432,32380.0
2024-05-03 14:40:00,164.8,164.9,164.76,164.85,50080.0,161.953,162.0513,161.9137,162.0022,50080.0
2024-05-03 14:50:00,164.84,164.9,164.8,164.85,41973.0,161.9923,162.0513,161.953,162.0022,41973.0
2024-05-03 15:00:00,164.85,164.89,164.77,164.81,60749.0,162.0022,162.0415,161.9235,161.9629,60749.0
2024-05-03 15:10:00,164.8,164.97,164.8,164.88,51912.0,161.953,162.1201,161.953,162.0316,51912.0
2024-05-03 15:20:00,164.89,164.91,164.8,164.81,53601.0,162.0415,162.0611,161.953,161.9629,53601.0
2024-05-03 15:30:00,164.81,164.91,164.79,164.85,89588.0,161.9629,162.0611,161.9432,162.0022,89588.0
2024-05-03 15:40:00,164.84,164.89,164.68,164.68,89765.0,161.9923,162.0415,161.8351,161.8351,89765.0
2024-05-03 15:50:00,164.67,164.97,164.47,164.62,380072.0,161.8253,162.1201,161.6287,161.7761,380072.0
2024-05-06 09:30:00,164.19,164.83,163.63,164.83,161616.0,161.3536,161.9825,160.8032,161.9825,161616.0
2024-05-06 09:40:00,164.83,164.85,163.69,163.72,58873.0,161.9825,162.0022,160.8622,160.8917,58873.0
2024-05-06 09:50:00,163.73,164.09,163.25,163.42,74130.0,160.9015,161.2553,160.4298,160.5969,74130.0
2024-05-06 10:00:00,163.38,163.47,162.65,162.65,161058.0,160.5576,160.646,159.8402,159.8402,161058.0
2024-05-06 10:10:00,162.65,162.99,162.44,162.5,167227.0,159.8402,160.1743,159.6338,159.6928,167227.0
2024-05-06 10:20:00,162.49,162.82,162.45,162.59,122967.0,159.6829,160.0072,159.6436,159.7812,122967.0
2024-05-06 10:30:00,162.59,162.66,162.34,162.55,111496.0,159.7812,159.85,159.5355,159.7419,111496.0
2024-05-06 10:40:00,162.56,162.62,162.39,162.5,107010.0,159.7517,159.8107,159.5847,159.6928,107010.0
2024-05-06 10:50:00,162.49,163.1,162.41,162.67,203460.0,159.6829,160.2824,159.6043,159.8598,203460.0
2024-05-06 11:00:00,162.68,162.69,162.5,162.58,98763.0,159.8697,159.8795,159.6928,159.7714,98763.0
2024-05-06 11:10:00,162.57,162.87,162.52,162.77,63819.0,159.7616,160.0564,159.7124,159.9581,63819.0
2024-05-06 11:20:00,162.77,162.79,162.53,162.54,69923.0,159.9581,159.9778,159.7222,159.7321,69923.0
2024-05-06 11:30:00,162.55,162.6,162.42,162.42,55079.0,159.7419,159.791,159.6141,159.6141,55079.0
2024-05-06 11:40:00,162.45,162.47,162.17,162.17,67684.0,159.6436,159.6633,159.3685,159.3685,67684.0
2024-05-06 11:50:00,162.17,162.2,161.96,161.97,64316.0,159.3685,159.3979,159.1621,159.1719,64316.0
2024-05-06 12:00:00,161.97,162.24,161.96,162.2,83843.0,159.1719,159.4373,159.1621,159.3979,83843.0
2024-05-06 12:10:00,162.21,162.29,162.04,162.04,47504.0,159.4078,159.4864,159.2407,159.2407,47504.0
2024-05-06 12:20:00,161.99,162.15,161.98,162.14,46611.0,159.1916,159.3488,159.1817,159.339,46611.0
2024-05-06 12:30:00,162.14,162.27,161.98,162.21,100145.0,159.339,159.4667,159.1817,159.4078,100145.0
2024-05-06 12:40:00,162.21,162.38,162.16,162.31,59533.0,159.4078,159.5748,159.3586,159.506,59533.0
2024-05-06 12:50:00,162.31,162.35,162.14,162.16,69387.0,159.506,159.5454,159.339,159.3586,69387.0
2024-05-06 13:00:00,162.18,162.42,162.15,162.23,46987.0,159.3783,159.6141,159.3488,159.4274,46987.0
2024-05-06 13:10:00,162.23,162.28,162.09,162.11,45821.0,159.4274,159.4766,159.2898,159.3095,45821.0
2024-05-06 13:20:00,162.12,162.15,161.92,161.94,72107.0,159.3193,159.3488,159.1228,159.1424,72107.0
2024-05-06 13:30:00,161.94,162.21,161.82,162.19,83490.0,159.1424,159.4078,159.0245,159.3881,83490.0
2024-05-06 13:40:00,162.19,162.22,162.05,162.1,39778.0,159.3881,159.4176,159.2505,159.2997,39778.0
2024-05-06 13:50:00,162.08,162.19,162.08,162.14,34421.0,159.28,159.3881,159.28,159.339,34421.0
2024-05-06 14:00:00,162.15,162.32,162.1,162.12,45175.0,159.3488,159.5159,159.2997,159.3193,45175.0
2024-05-06 14:10:00,162.12,162.16,161.99,162.16,58857.0,159.3193,159.3586,159.1916,159.3586,58857.0
2024-05-06 14:20:00,162.17,162.32,162.11,162.32,63725.0,159.3685,159.5159,159.3095,159.5159,63725.0
2024-05-06 14:30:00,162.32,162.36,162.04,162.05,110700.0,159.5159,159.5552,159.2407,159.2505,110700.0
2024-05-06 14:40:00,162.04,162.04,161.88,161.92,86876.0,159.2407,159.2407,159.0835,159.1228,86876.0
2024-05-06 14:50:00,161.92,161.99,161.84,161.88,61132.0,159.1228,159.1916,159.0442,159.0835,61132.0
2024-05-06 15:00:00,161.87,162.05,161.86,161.88,119694.0,159.0736,159.2505,159.0638,159.0835,119694.0
2024-05-06 15:10:00,161.88,162.08,161.84,162.05,94469.0,159.0835,159.28,159.0442,159.2505,94469.0
2024-05-06 15:20:00,162.04,162.18,161.94,161.99,88492.0,159.2407,159.3783,159.1424,159.1916,88492.0
2024-05-06 15:30:00,161.98,162.03,161.82,161.83,138674.0,159.1817,159.2309,159.0245,159.0343,138674.0
2024-05-06 15:40:00,161.84,162.55,161.81,162.47,224898.0,159.0442,159.7419,159.0147,159.6633,224898.0
2024-05-06 15:50:00,162.47,162.49,162.17,162.38,449255.0,159.6633,159.6829,159.3685,159.5748,449255.0
2024-05-07 09:30:00,162.88,162.88,162.19,162.76,80083.0,160.0662,160.0662,159.3881,159.9483,80083.0
2024-05-07 09:40:00,162.79,162.79,162.27,162.36,86379.0,159.9778,159.9778,159.4667,159.5552,86379.0
2024-05-07 09:50:00,162.34,162.81,162.3,162.58,84404.0,159.5355,159.9974,159.4962,159.7714,84404.0
2024-05-07 10:00:00,162.59,162.6,162.23,162.33,41176.0,159.7812,159.791,159.4274,159.5257,41176.0
2024-05-07 10:10:00,162.34,162.38,162.09,162.29,93400.0,159.5355,159.5748,159.2898,159.4864,93400.0
2024-05-07 10:20:00,162.29,162.43,161.86,162.01,71466.0,159.4864,159.624,159.0638,159.2112,71466.0
2024-05-07 10:30:00,161.98,162.08,161.78,162.08,38941.0,159.1817,159.28,158.9852,159.28,38941.0
2024-05-07 10:40:00,162.09,162.11,161.69,161.75,45227.0,159.2898,159.3095,158.8968,158.9557,45227.0
2024-05-07 10:50:00,161.75,162.06,161.61,161.95,52239.0,158.9557,159.2604,158.8181,159.1523,52239.0
2024-05-07 11:00:00,161.95,162.34,161.95,162.31,35215.0,159.1523,159.5355,159.1523,159.506,35215.0
2024-05-07 11:10:00,162.31,162.35,162.09,162.16,36645.0,159.506,159.5454,159.2898,159.3586,36645.0
2024-05-07 11:20:00,162.19,162.33,162.14,162.2,30319.0,159.3881,159.5257,159.339,159.3979,30319.0
2024-05-07 11:30:00,162.2,162.21,162.02,162.19,38532.0,159.3979,159.4078,159.2211,159.3881,38532.0
2024-05-07 11:40:00,162.19,162.31,162.1,162.29,34381.0,159.3881,159.506,159.2997,159.4864,34381.0
2024-05-07 11:50:00,162.3,162.31,162.05,162.1,52424.0,159.4962,159.506,159.2505,159.2997,52424.0
2024-05-07 12:00:00,162.09,162.1,161.96,162.07,42167.0,159.2898,159.2997,159.1621,159.2702,42167.0
2024-05-07 12:10:00,162.07,162.13,161.91,162.0,120956.0,159.2702,159.3292,159.113,159.2014,120956.0
2024-05-07 12:20:00,162.0,162.1,161.94,161.97,29671.0,159.2014,159.2997,159.1424,159.1719,29671.0
2024-05-07 12:30:00,161.98,162.07,161.91,161.93,26660.0,159.1817,159.2702,159.113,159.1326,26660.0
2024-05-07 12:40:00,161.93,161.96,161.86,161.87,29745.0,159.1326,159.1621,159.0638,159.0736,29745.0
2024-05-07 12:50:00,161.88,162.1,161.87,162.09,40831.0,159.0835,159.2997,159.0736,159.2898,40831.0
2024-05-07 13:00:00,162.08,162.19,162.05,162.12,37490.0,159.28,159.3881,159.2505,159.3193,37490.0
2024-05-07 13:10:00,162.12,162.17,162.0,162.07,43816.0,159.3193,159.3685,159.2014,159.2702,43816.0
2024-05-07 13:20:00,162.09,162.12,161.96,162.01,46059.0,159.2898,159.3193,159.1621,159.2112,46059.0
2024-05-07 13:30:00,162.02,162.07,161.95,162.05,35372.0,159.2211,159.2702,159.1523,159.2505,35372.0
2024-05-07 13:40:00,162.05,162.05,161.85,161.85,42569.0,159.2505,159.2505,159.054,159.054,42569.0
2024-05-07 13:50:00,161.85,162.01,161.85,161.94,62349.0,159.054,159.2112,159.054,159.1424,62349.0
2024-05-07 14:00:00,161.93,162.05,161.89,162.05,111862.0,159.1326,159.2505,159.0933,159.2505,111862.0
2024-05-07 14:10:00,162.05,162.11,161.88,161.88,39733.0,159.2505,159.3095,159.0835,159.0835,39733.0
2024-05-07 14:20:00,161.87,161.96,161.87,161.95,28045.0,159.0736,159.1621,159.0736,159.1523,28045.0
2024-05-07 14:30:00,161.94,162.28,161.94,162.14,67152.0,159.1424,159.4766,159.1424,159.339,67152.0
2024-05-07 14:40:00,162.16,162.25,162.07,162.25,95386.0,159.3586,159.4471,159.2702,159.4471,95386.0
2024-05-07 14:50:00,162.25,162.29,162.13,162.28,85337.0,159.4471,159.4864,159.3292,159.4766,85337.0
2024-05-07 15:00:00,162.28,162.29,162.12,162.15,55892.0,159.4766,159.4864,159.3193,159.3488,55892.0
2024-05-07 15:10:00,162.17,162.26,162.08,162.1,57446.0,159.3685,159.4569,159.28,159.2997,57446.0
2024-05-07 15:20:00,162.11,162.2,162.0,162.09,69274.0,159.3095,159.3979,159.2014,159.2898,69274.0
2024-05-07 15:30:00,162.11,162.13,162.03,162.1,71693.0,159.3095,159.3292,159.2309,159.2997,71693.0
2024-05-07 15:40:00,162.1,162.22,162.03,162.16,120937.0,159.2997,159.4176,159.2309,159.3586,120937.0
2024-05-07 15:50:00,162.15,162.23,161.98,162.21,424891.0,159.3488,159.4274,159.1817,159.4078,424891.0
2024-05-08 09:30:00,162.5,163.0,162.25,162.9,71610.0,159.6928,160.1841,159.4471,160.0859,71610.0
2024-05-08 09:40:00,162.91,163.04,162.6,162.7,65594.0,160.0957,160.2234,159.791,159.8893,65594.0
2024-05-08 09:50:00,162.69,163.23,162.6,163.02,92962.0,159.8795,160.4102,159.791,160.2038,92962.0
2024-05-08 10:00:00,163.04,163.2,162.94,163.12,223667.0,160.2234,160.3807,160.1252,160.3021,223667.0
2024-05-08 10:10:00,163.08,163.31,162.97,163.28,50653.0,160.2627,160.4888,160.1546,160.4593,50653.0
2024-05-08 10:20:00,163.27,163.57,163.11,163.55,32731.0,160.4495,160.7443,160.2922,160.7246,32731.0
2024-05-08 10:30:00,163.53,163.71,163.43,163.56,79579.0,160.705,160.8819,160.6067,160.7344,79579.0
2024-05-08 10:40:00,163.59,163.76,163.57,163.7,35599.0,160.7639,160.931,160.7443,160.872,35599.0
2024-05-08 10:50:00,163.68,163.85,163.64,163.84,45050.0,160.8524,161.0194,160.8131,161.0096,45050.0
2024-05-08 11:00:00,163.84,164.08,163.74,164.01,51884.0,161.0096,161.2455,160.9113,161.1767,51884.0
2024-05-08 11:10:00,164.03,164.09,163.9,163.96,41297.0,161.1963,161.2553,161.0686,161.1275,41297.0
2024-05-08 11:20:00,163.96,164.01,163.7,163.77,44784.0,161.1275,161.1767,160.872,160.9408,44784.0
2024-05-08 11:30:00,163.77,163.83,163.68,163.75,50517.0,160.9408,160.9998,160.8524,160.9212,50517.0
2024-05-08 11:40:00,163.74,163.9,163.7,163.84,43615.0,160.9113,161.0686,160.872,161.0096,43615.0
2024-05-08 11:50:00,163.84,163.9,163.75,163.84,66302.0,161.0096,161.0686,160.9212,161.0096,66302.0
2024-05-08 12:00:00,163.84,163.86,163.64,163.66,28676.0,161.0096,161.0293,160.8131,160.8327,28676.0
2024-05-08 12:10:00,163.65,163.66,163.54,163.65,20686.0,160.8229,160.8327,160.7148,160.8229,20686.0
2024-05-08 12:20:00,163.65,163.77,163.53,163.61,44408.0,160.8229,160.9408,160.705,160.7836,44408.0
2024-05-08 12:30:00,163.63,163.69,163.52,163.66,29078.0,160.8032,160.8622,160.6951,160.8327,29078.0
2024-05-08 12:40:00,163.64,163.73,163.63,163.7,28807.0,160.8131,160.9015,160.8032,160.872,28807.0
2024-05-08 12:50:00,163.68,163.71,163.61,163.62,22911.0,160.8524,160.8819,160.7836,160.7934,22911.0
2024-05-08 13:00:00,163.63,163.66,163.56,163.6,26816.0,160.8032,160.8327,160.7344,160.7738,26816.0
2024-05-08 13:10:00,163.59,163.66,163.5,163.63,23482.0,160.7639,160.8327,160.6755,160.8032,23482.0
2024-05-08 13:20:00,163.63,163.63,163.45,163.49,31560.0,160.8032,160.8032,160.6263,160.6657,31560.0
2024-05-08 13:30:00,163.47,163.51,163.32,163.32,34906.0,160.646,160.6853,160.4986,160.4986,34906.0
2024-05-08 13:40:00,163.34,163.39,163.26,163.3,38542.0,160.5183,160.5674,160.4396,160.4789,38542.0
2024-05-08 13:50:00,163.3,163.38,163.26,163.33,38221.0,160.4789,160.5576,160.4396,160.5084,38221.0
2024-05-08 14:00:00,163.34,163.36,163.25,163.32,34495.0,160.5183,160.5379,160.4298,160.4986,34495.0
2024-05-08 14:10:00,163.32,163.33,163.25,163.26,30817.0,160.4986,160.5084,160.4298,160.4396,30817.0
2024-05-08 14:20:00,163.25,163.29,163.19,163.26,31898.0,160.4298,160.4691,160.3708,160.4396,31898.0
2024-05-08 14:30:00,163.25,163.26,163.17,163.18,28534.0,160.4298,160.4396,160.3512,160.361,28534.0
2024-05-08 14:40:00,163.18,163.22,163.15,163.16,32024.0,160.361,160.4003,160.3315,160.3414,32024.0
2024-05-08 14:50:00,163.15,163.18,163.06,163.07,44661.0,160.3315,160.361,160.2431,160.2529,44661.0
2024-05-08 15:00:00,163.06,163.15,162.91,162.91,55809.0,160.2431,160.3315,160.0957,160.0957,55809.0
2024-05-08 15:10:00,162.91,162.97,162.82,162.83,62819.0,160.0957,160.1546,160.0072,160.0171,62819.0
2024-05-08 15:20:00,162.83,162.86,162.66,162.69,81895.0,160.0171,160.0465,159.85,159.8795,81895.0
2024-05-08 15:30:00,162.7,162.84,162.68,162.74,72478.0,159.8893,160.0269,159.8697,159.9286,72478.0
2024-05-08 15:40:00,162.75,162.87,162.7,162.81,114942.0,159.9384,160.0564,159.8893,159.9974,114942.0
2024-05-08 15:50:00,162.82,162.93,162.73,162.82,359912.0,160.0072,160.1153,159.9188,160.0072,359912.0
2024-05-09 09:30:00,163.25,163.59,162.55,162.77,53930.0,160.4298,160.7639,159.7419,159.9581,53930.0
2024-05-09 09:40:00,162.64,162.94,162.49,162.92,76586.0,159.8303,160.1252,159.6829,160.1055,76586.0
2024-05-09 09:50:00,162.88,163.13,162.86,162.93,37878.0,160.0662,160.3119,160.0465,160.1153,37878.0
2024-05-09 10:00:00,162.96,163.08,162.95,163.07,24638.0,160.1448,160.2627,160.135,160.2529,24638.0
2024-05-09 10:10:00,163.07,163.27,163.03,163.17,30907.0,160.2529,160.4495,160.2136,160.3512,30907.0
2024-05-09 10:20:00,163.16,163.3,163.15,163.26,26179.0,160.3414,160.4789,160.3315,160.4396,26179.0
2024-05-09 10:30:00,163.26,163.29,163.08,163.28,25587.0,160.4396,160.4691,160.2627,160.4593,25587.0
2024-05-09 10:40:00,163.29,163.52,163.27,163.52,49821.0,160.4691,160.6951,160.4495,160.6951,49821.0
2024-05-09 10:50:00,163.53,163.63,163.52,163.54,35933.0,160.705,160.8032,160.6951,160.7148,35933.0
2024-05-09 11:00:00,163.55,163.68,163.52,163.58,31000.0,160.7246,160.8524,160.6951,160.7541,31000.0
2024-05-09 11:10:00,163.55,163.67,163.54,163.61,49455.0,160.7246,160.8425,160.7148,160.7836,49455.0
2024-05-09 11:20:00,163.61,163.62,163.43,163.48,29327.0,160.7836,160.7934,160.6067,160.6558,29327.0
2024-05-09 11:30:00,163.49,163.53,163.45,163.48,30117.0,160.6657,160.705,160.6263,160.6558,30117.0
2024-05-09 11:40:00,163.49,163.59,163.44,163.55,50739.0,160.6657,160.7639,160.6165,160.7246,50739.0
2024-05-09 11:50:00,163.55,163.62,163.46,163.6,21528.0,160.7246,160.7934,160.6362,160.7738,21528.0
2024-05-09 12:00:00,163.58,163.63,163.51,163.51,33059.0,160.7541,160.8032,160.6853,160.6853,33059.0
2024-05-09 12:10:00,163.54,163.55,163.35,163.41,194202.0,160.7148,160.7246,160.5281,160.587,194202.0
2024-05-09 12:20:00,163.42,163.52,163.39,163.4,32136.0,160.5969,160.6951,160.5674,160.5772,32136.0
2024-05-09 12:30:00,163.39,163.51,163.35,163.47,30793.0,160.5674,160.6853,160.5281,160.646,30793.0
2024-05-09 12:40:00,163.5,163.52,163.37,163.41,19912.0,160.6755,160.6951,160.5477,160.587,19912.0
2024-05-09 12:50:00,163.41,163.49,163.38,163.42,43289.0,160.587,160.6657,160.5576,160.5969,43289.0
2024-05-09 13:00:00,163.41,163.52,163.39,163.46,55549.0,160.587,160.6951,160.5674,160.6362,55549.0
2024-05-09 13:10:00,163.45,163.55,163.25,163.42,84148.0,160.6263,160.7246,160.4298,160.5969,84148.0
2024-05-09 13:20:00,163.44,163.75,163.42,163.74,65301.0,160.6165,160.9212,160.5969,160.9113,65301.0
2024-05-09 13:30:00,163.75,163.94,163.75,163.87,63043.0,160.9212,161.1079,160.9212,161.0391,63043.0
2024-05-09 13:40:00,163.89,163.93,163.84,163.92,42926.0,161.0587,161.0981,161.0096,161.0882,42926.0
2024-05-09 13:50:00,163.9,164.08,163.83,164.08,48303.0,161.0686,161.2455,160.9998,161.2455,48303.0
2024-05-09 14:00:00,164.08,164.2,164.03,164.05,44381.0,161.2455,161.3634,161.1963,161.216,44381.0
2024-05-09 14:10:00,164.05,164.09,163.96,164.0,56017.0,161.216,161.2553,161.1275,161.1668,56017.0
2024-05-09 14:20:00,164.01,164.08,163.94,164.06,54591.0,161.1767,161.2455,161.1079,161.2258,54591.0
2024-05-09 14:30:00,164.06,164.09,163.99,164.04,48503.0,161.2258,161.2553,161.157,161.2062,48503.0
2024-05-09 14:40:00,164.04,164.22,164.0,164.22,35235.0,161.2062,161.383,161.1668,161.383,35235.0
2024-05-09 14:50:00,164.22,164.23,164.11,164.2,47446.0,161.383,161.3929,161.2749,161.3634,47446.0
2024-05-09 15:00:00,164.2,164.31,164.11,164.28,55084.0,161.3634,161.4715,161.2749,161.442,55084.0
2024-05-09 15:10:00,164.27,164.4,164.2,164.39,77008.0,161.4322,161.5599,161.3634,161.5501,77008.0
2024-05-09 15:20:00,164.38,164.39,164.22,164.29,65301.0,161.5403,161.5501,161.383,161.4518,65301.0
2024-05-09 15:30:00,164.29,164.32,164.11,164.25,125600.0,161.4518,161.4813,161.2749,161.4125,125600.0
2024-05-09 15:40:00,164.26,164.58,164.26,164.5,227821.0,161.4224,161.7368,161.4224,161.6582,227821.0
2024-05-09 15:50:00,164.5,164.72,164.38,164.71,452100.0,161.6582,161.8744,161.5403,161.8646,452100.0
2024-05-10 09:30:00,164.41,164.94,164.41,164.63,132788.0,161.5698,162.0906,161.5698,161.786,132788.0
2024-05-10 09:40:00,164.68,164.82,164.5,164.61,53453.0,161.8351,161.9727,161.6582,161.7663,53453.0
2024-05-10 09:50:00,164.61,164.73,164.19,164.2,129176.0,161.7663,161.8842,161.3536,161.3634,129176.0
2024-05-10 10:00:00,164.19,164.21,163.79,164.08,110629.0,161.3536,161.3732,160.9605,161.2455,110629.0
2024-05-10 10:10:00,164.09,164.18,164.04,164.14,41288.0,161.2553,161.3437,161.2062,161.3044,41288.0
2024-05-10 10:20:00,164.12,164.19,164.06,164.09,34169.0,161.2848,161.3536,161.2258,161.2553,34169.0
2024-05-10 10:30:00,164.05,164.26,164.01,164.01,39518.0,161.216,161.4224,161.1767,161.1767,39518.0
2024-05-10 10:40:00,164.01,164.01,163.76,163.83,38639.0,161.1767,161.1767,160.931,160.9998,38639.0
2024-05-10 10:50:00,163.83,163.89,163.64,163.79,51184.0,160.9998,161.0587,160.8131,160.9605,51184.0
2024-05-10 11:00:00,163.79,163.8,163.53,163.77,53225.0,160.9605,160.9703,160.705,160.9408,53225.0
2024-05-10 11:10:00,163.78,163.89,163.73,163.76,37013.0,160.9506,161.0587,160.9015,160.931,37013.0
2024-05-10 11:20:00,163.75,163.98,163.75,163.98,27817.0,160.9212,161.1472,160.9212,161.1472,27817.0
2024-05-10 11:30:00,163.97,164.07,163.97,164.02,29015.0,161.1374,161.2356,161.1374,161.1865,29015.0
2024-05-10 11:40:00,164.03,164.15,163.97,164.14,27202.0,161.1963,161.3143,161.1374,161.3044,27202.0
2024-05-10 11:50:00,164.15,164.35,164.13,164.3,31353.0,161.3143,161.5108,161.2946,161.4617,31353.0
2024-05-10 12:00:00,164.3,164.39,164.21,164.37,27295.0,161.4617,161.5501,161.3732,161.5305,27295.0
2024-05-10 12:10:00,164.37,164.41,164.33,164.35,17969.0,161.5305,161.5698,161.4911,161.5108,17969.0
2024-05-10 12:20:00,164.36,164.36,164.22,164.32,36969.0,161.5206,161.5206,161.383,161.4813,36969.0
2024-05-10 12:30:00,164.33,164.37,164.26,164.28,23798.0,161.4911,161.5305,161.4224,161.442,23798.0
2024-05-10 12:40:00,164.27,164.31,164.19,164.24,25509.0,161.4322,161.4715,161.3536,161.4027,25509.0
2024-05-10 12:50:00,164.24,164.25,164.09,164.11,16842.0,161.4027,161.4125,161.2553,161.2749,16842.0
2024-05-10 13:00:00,164.11,164.13,164.04,164.05,17271.0,161.2749,161.2946,161.2062,161.216,17271.0
2024-05-10 13:10:00,164.06,164.11,164.05,164.11,20800.0,161.2258,161.2749,161.216,161.2749,20800.0
2024-05-10 13:20:00,164.11,164.11,163.99,164.05,23364.0,161.2749,161.2749,161.157,161.216,23364.0
2024-05-10 13:30:00,164.06,164.22,164.06,164.21,15408.0,161.2258,161.383,161.2258,161.3732,15408.0
2024-05-10 13:40:00,164.21,164.29,164.18,164.29,12321.0,161.3732,161.4518,161.3437,161.4518,12321.0
2024-05-10 13:50:00,164.29,164.29,164.21,164.24,14828.0,161.4518,161.4518,161.3732,161.4027,14828.0
2024-05-10 14:00:00,164.25,164.33,164.22,164.33,15856.0,161.4125,161.4911,161.383,161.4911,15856.0
2024-05-10 14:10:00,164.31,164.36,164.29,164.36,17651.0,161.4715,161.5206,161.4518,161.5206,17651.0
2024-05-10 14:20:00,164.36,164.38,164.18,164.21,18049.0,161.5206,161.5403,161.3437,161.3732,18049.0
2024-05-10 14:30:00,164.2,164.22,164.18,164.22,15953.0,161.3634,161.383,161.3437,161.383,15953.0
2024-05-10 14:40:00,164.22,164.36,164.22,164.32,20829.0,161.383,161.5206,161.383,161.4813,20829.0
2024-05-10 14:50:00,164.35,164.41,164.34,164.36,18840.0,161.5108,161.5698,161.501,161.5206,18840.0
2024-05-10 15:00:00,164.37,164.53,164.35,164.47,35391.0,161.5305,161.6877,161.5108,161.6287,35391.0
2024-05-10 15:10:00,164.46,164.54,164.36,164.52,43531.0,161.6189,161.6975,161.5206,161.6779,43531.0
2024-05-10 15:20:00,164.51,164.63,164.51,164.59,32531.0,161.668,161.786,161.668,161.7467,32531.0
2024-05-10 15:30:00,164.58,164.62,164.42,164.48,53795.0,161.7368,161.7761,161.5796,161.6386,53795.0
2024-05-10 15:40:00,164.48,164.48,164.33,164.34,53830.0,161.6386,161.6386,161.4911,161.501,53830.0
2024-05-10 15:50:00,164.35,164.38,164.09,164.19,271505.0,161.5108,161.5403,161.2553,161.3536,271505.0
2024-05-13 09:30:00,164.96,164.99,163.87,164.12,84297.0,162.1103,162.1397,161.0391,161.2848,84297.0
2024-05-13 09:40:00,164.08,164.33,163.98,164.07,36396.0,161.2455,161.4911,161.1472,161.2356,36396.0
2024-05-13 09:50:00,164.1,164.26,164.04,164.06,30085.0,161.2651,161.4224,161.2062,161.2258,30085.0
2024-05-13 10:00:00,164.03,164.07,163.45,163.46,163646.0,161.1963,161.2356,160.6263,160.6362,163646.0
2024-05-13 10:10:00,163.44,163.71,163.41,163.5,55195.0,160.6165,160.8819,160.587,160.6755,55195.0
2024-05-13 10:20:00,163.48,163.48,163.36,163.4,23277.0,160.6558,160.6558,160.5379,160.5772,23277.0
2024-05-13 10:30:00,163.4,163.47,163.23,163.4,40861.0,160.5772,160.646,160.4102,160.5772,40861.0
2024-05-13 10:40:00,163.41,163.51,163.4,163.49,20094.0,160.587,160.6853,160.5772,160.6657,20094.0
2024-05-13 10:50:00,163.5,163.5,163.19,163.26,137623.0,160.6755,160.6755,160.3708,160.4396,137623.0
2024-05-13 11:00:00,163.28,163.28,162.94,162.94,32308.0,160.4593,160.4593,160.1252,160.1252,32308.0
2024-05-13 11:10:00,162.94,162.99,162.8,162.85,30639.0,160.1252,160.1743,159.9876,160.0367,30639.0
2024-05-13 11:20:00,162.87,162.98,162.83,162.87,15483.0,160.0564,160.1645,160.0171,160.0564,15483.0
2024-05-13 11:30:00,162.87,163.07,162.74,162.83,28275.0,160.0564,160.2529,159.9286,160.0171,28275.0
2024-05-13 11:40:00,162.84,162.91,162.74,162.81,25041.0,160.0269,160.0957,159.9286,159.9974,25041.0
2024-05-13 11:50:00,162.82,162.87,162.72,162.74,19156.0,160.0072,160.0564,159.909,159.9286,19156.0
2024-05-13 12:00:00,162.74,162.94,162.73,162.92,19642.0,159.9286,160.1252,159.9188,160.1055,19642.0
2024-05-13 12:10:00,162.93,162.97,162.82,162.91,15211.0,160.1153,160.1546,160.0072,160.0957,15211.0
2024-05-13 12:20:00,162.9,162.93,162.81,162.83,25102.0,160.0859,160.1153,159.9974,160.0171,25102.0
2024-05-13 12:30:00,162.83,162.97,162.8,162.97,10367.0,160.0171,160.1546,159.9876,160.1546,10367.0
2024-05-13 12:40:00,162.97,163.11,162.95,163.11,11974.0,160.1546,160.2922,160.135,160.2922,11974.0
2024-05-13 12:50:00,163.13,163.13,163.07,163.07,11101.0,160.3119,160.3119,160.2529,160.2529,11101.0
2024-05-13 13:00:00,163.07,163.09,162.96,162.97,14360.0,160.2529,160.2726,160.1448,160.1546,14360.0
2024-05-13 13:10:00,162.97,163.08,162.93,163.06,18385.0,160.1546,160.2627,160.1153,160.2431,18385.0
2024-05-13 13:20:00,163.06,163.07,162.97,163.0,26226.0,160.2431,160.2529,160.1546,160.1841,26226.0
2024-05-13 13:30:00,163.0,163.17,162.97,163.16,17390.0,160.1841,160.3512,160.1546,160.3414,17390.0
2024-05-13 13:40:00,163.15,163.23,163.14,163.2,18265.0,160.3315,160.4102,160.3217,160.3807,18265.0
2024-05-13 13:50:00,163.2,163.22,163.15,163.21,20815.0,160.3807,160.4003,160.3315,160.3905,20815.0
2024-05-13 14:00:00,163.21,163.23,163.15,163.2,14227.0,160.3905,160.4102,160.3315,160.3807,14227.0
2024-05-13 14:10:00,163.2,163.21,163.01,163.15,130639.0,160.3807,160.3905,160.194,160.3315,130639.0
2024-05-13 14:20:00,163.15,163.16,163.01,163.07,33181.0,160.3315,160.3414,160.194,160.2529,33181.0
2024-05-13 14:30:00,163.08,163.1,162.94,162.97,30009.0,160.2627,160.2824,160.1252,160.1546,30009.0
2024-05-13 14:40:00,162.96,162.97,162.76,162.78,31068.0,160.1448,160.1546,159.9483,159.9679,31068.0
2024-05-13 14:50:00,162.78,162.95,162.77,162.94,49980.0,159.9679,160.135,159.9581,160.1252,49980.0
2024-05-13 15:00:00,162.93,163.03,162.88,162.99,32620.0,160.1153,160.2136,160.0662,160.1743,32620.0
2024-05-13 15:10:00,162.98,163.0,162.94,162.97,50247.0,160.1645,160.1841,160.1252,160.1546,50247.0
2024-05-13 15:20:00,162.97,162.97,162.8,162.87,42334.0,160.1546,160.1546,159.9876,160.0564,42334.0
2024-05-13 15:30:00,162.88,163.2,162.87,163.02,89049.0,160.0662,160.3807,160.0564,160.2038,89049.0
2024-05-13 15:40:00,163.03,163.2,162.89,163.18,113136.0,160.2136,160.3807,160.076,160.361,113136.0
2024-05-13 15:50:00,163.18,163.38,162.85,163.37,358410.0,160.361,160.5576,160.0367,160.5477,358410.0
2024-05-14 09:30:00,163.95,164.5,163.76,164.3,93919.0,161.1177,161.6582,160.931,161.4617,93919.0
2024-05-14 09:40:00,164.33,164.42,164.13,164.3,96166.0,161.4911,161.5796,161.2946,161.4617,96166.0
2024-05-14 09:50:00,164.27,164.36,163.95,164.25,60322.0,161.4322,161.5206,161.1177,161.4125,60322.0
2024-05-14 10:00:00,164.23,164.25,163.96,163.96,53937.0,161.3929,161.4125,161.1275,161.1275,53937.0
2024-05-14 10:10:00,163.98,164.02,163.78,163.89,29131.0,161.1472,161.1865,160.9506,161.0587,29131.0
2024-05-14 10:20:00,163.91,164.02,163.84,163.96,29319.0,161.0784,161.1865,161.0096,161.1275,29319.0
2024-05-14 10:30:00,163.95,163.98,163.7,163.72,25745.0,161.1177,161.1472,160.872,160.8917,25745.0
2024-05-14 10:40:00,163.72,163.78,163.66,163.71,26550.0,160.8917,160.9506,160.8327,160.8819,26550.0
2024-05-14 10:50:00,163.71,163.72,163.58,163.7,27905.0,160.8819,160.8917,160.7541,160.872,27905.0
2024-05-14 11:00:00,163.71,163.71,163.49,163.61,27594.0,160.8819,160.8819,160.6657,160.7836,27594.0
2024-05-14 11:10:00,163.61,163.7,163.46,163.49,26882.0,160.7836,160.872,160.6362,160.6657,26882.0
2024-05-14 11:20:00,163.49,163.58,163.36,163.36,27953.0,160.6657,160.7541,160.5379,160.5379,27953.0
2024-05-14 11:30:00,163.38,163.38,163.08,163.09,66034.0,160.5576,160.5576,160.2627,160.2726,66034.0
2024-05-14 11:40:00,163.09,163.11,162.72,162.77,90774.0,160.2726,160.2922,159.909,159.9581,90774.0
2024-05-14 11:50:00,162.78,162.9,162.65,162.74,78379.0,159.9679,160.0859,159.8402,159.9286,78379.0
2024-05-14 12:00:00,162.69,162.88,162.57,162.85,82877.0,159.8795,160.0662,159.7616,160.0367,82877.0
2024-05-14 12:10:00,162.85,162.89,162.55,162.63,35335.0,160.0367,160.076,159.7419,159.8205,35335.0
2024-05-14 12:20:00,162.63,162.66,162.46,162.51,95110.0,159.8205,159.85,159.6535,159.7026,95110.0
2024-05-14 12:30:00,162.5,162.51,162.25,162.3,33963.0,159.6928,159.7026,159.4471,159.4962,33963.0
2024-05-14 12:40:00,162.31,162.35,162.2,162.2,38511.0,159.506,159.5454,159.3979,159.3979,38511.0
2024-05-14 12:50:00,162.2,162.22,161.86,161.91,82881.0,159.3979,159.4176,159.0638,159.113,82881.0
2024-05-14 13:00:00,161.9,161.9,161.77,161.85,40556.0,159.1031,159.1031,158.9754,159.054,40556.0
2024-05-14 13:10:00,161.89,162.03,161.72,161.87,74839.0,159.0933,159.2309,158.9262,159.0736,74839.0
2024-05-14 13:20:00,161.9,162.08,161.84,162.06,63905.0,159.1031,159.28,159.0442,159.2604,63905.0
2024-05-14 13:30:00,162.06,162.38,162.06,162.35,46687.0,159.2604,159.5748,159.2604,159.5454,46687.0
2024-05-14 13:40:00,162.36,162.36,162.11,162.12,43927.0,159.5552,159.5552,159.3095,159.3193,43927.0
2024-05-14 13:50:00,162.12,162.14,161.96,162.05,44112.0,159.3193,159.339,159.1621,159.2505,44112.0
2024-05-14 14:00:00,162.04,162.1,161.98,161.98,36309.0,159.2407,159.2997,159.1817,159.1817,36309.0
2024-05-14 14:10:00,162.0,162.14,161.94,162.08,41753.0,159.2014,159.339,159.1424,159.28,41753.0
2024-05-14 14:20:00,162.1,162.11,161.85,161.96,54579.0,159.2997,159.3095,159.054,159.1621,54579.0
2024-05-14 14:30:00,161.96,162.01,161.91,162.0,32851.0,159.1621,159.2112,159.113,159.2014,32851.0
2024-05-14 14:40:00,162.01,162.07,161.87,162.01,41291.0,159.2112,159.2702,159.0736,159.2112,41291.0
2024-05-14 14:50:00,162.01,162.19,162.0,162.17,37322.0,159.2112,159.3881,159.2014,159.3685,37322.0
2024-05-14 15:00:00,162.18,162.23,162.1,162.14,38091.0,159.3783,159.4274,159.2997,159.339,38091.0
2024-05-14 15:10:00,162.14,162.15,161.97,162.09,77839.0,159.339,159.3488,159.1719,159.2898,77839.0
2024-05-14 15:20:00,162.05,162.11,161.94,162.09,60402.0,159.2505,159.3095,159.1424,159.2898,60402.0
2024-05-14 15:30:00,162.09,162.32,162.04,162.25,109985.0,159.2898,159.5159,159.2407,159.4471,109985.0
2024-05-14 15:40:00,162.25,162.42,162.22,162.3,133207.0,159.4471,159.6141,159.4176,159.4962,133207.0
2024-05-14 15:50:00,162.31,162.48,162.28,162.37,330589.0,159.506,159.6731,159.4766,159.565,330589.0
2024-05-15 09:30:00,162.73,164.04,162.73,163.59,108945.0,159.9188,161.2062,159.9188,160.7639,108945.0
2024-05-15 09:40:00,163.58,163.6,163.23,163.41,43859.0,160.7541,160.7738,160.4102,160.587,43859.0
2024-05-15 09:50:00,163.41,163.68,163.36,163.37,86565.0,160.587,160.8524,160.5379,160.5477,86565.0
2024-05-15 10:00:00,163.39,163.52,163.37,163.38,34351.0,160.5674,160.6951,160.5477,160.5576,34351.0
2024-05-15 10:10:00,163.41,163.51,162.97,162.97,44945.0,160.587,160.6853,160.1546,160.1546,44945.0
2024-05-15 10:20:00,162.99,163.01,162.83,162.99,45567.0,160.1743,160.194,160.0171,160.1743,45567.0
2024-05-15 10:30:00,162.99,163.08,162.9,162.9,33538.0,160.1743,160.2627,160.0859,160.0859,33538.0
2024-05-15 10:40:00,162.89,163.14,162.89,163.09,47862.0,160.076,160.3217,160.076,160.2726,47862.0
2024-05-15 10:50:00,163.09,163.25,162.99,163.01,43329.0,160.2726,160.4298,160.1743,160.194,43329.0
2024-05-15 11:00:00,163.02,163.27,162.99,163.19,45316.0,160.2038,160.4495,160.1743,160.3708,45316.0
2024-05-15 11:10:00,163.19,163.56,163.11,163.52,42572.0,160.3708,160.7344,160.2922,160.6951,42572.0
2024-05-15 11:20:00,163.54,163.54,163.34,163.4,27347.0,160.7148,160.7148,160.5183,160.5772,27347.0
2024-05-15 11:30:00,163.42,163.53,163.08,163.08,96760.0,160.5969,160.705,160.2627,160.2627,96760.0
2024-05-15 11:40:00,163.08,163.12,162.87,162.95,35071.0,160.2627,160.3021,160.0564,160.135,35071.0
2024-05-15 11:50:00,162.94,162.98,162.81,162.9,23432.0,160.1252,160.1645,159.9974,160.0859,23432.0
2024-05-15 12:00:00,162.89,162.97,162.79,162.84,18934.0,160.076,160.1546,159.9778,160.0269,18934.0
2024-05-15 12:10:00,162.84,162.9,162.62,162.62,25709.0,160.0269,160.0859,159.8107,159.8107,25709.0
2024-05-15 12:20:00,162.59,162.7,162.59,162.69,25815.0,159.7812,159.8893,159.7812,159.8795,25815.0
2024-05-15 12:30:00,162.67,162.75,162.6,162.67,28063.0,159.8598,159.9384,159.791,159.8598,28063.0
2024-05-15 12:40:00,162.67,162.85,162.66,162.77,28482.0,159.8598,160.0367,159.85,159.9581,28482.0
2024-05-15 12:50:00,162.79,162.9,162.73,162.73,21041.0,159.9778,160.0859,159.9188,159.9188,21041.0
2024-05-15 13:00:00,162.73,162.83,162.71,162.79,34840.0,159.9188,160.0171,159.8991,159.9778,34840.0
2024-05-15 13:10:00,162.8,162.97,162.74,162.93,45746.0,159.9876,160.1546,159.9286,160.1153,45746.0
2024-05-15 13:20:00,162.94,163.03,162.91,163.0,32596.0,160.1252,160.2136,160.0957,160.1841,32596.0
2024-05-15 13:30:00,162.99,163.01,162.84,162.85,28295.0,160.1743,160.194,160.0269,160.0367,28295.0
2024-05-15 13:40:00,162.85,162.87,162.69,162.77,29246.0,160.0367,160.0564,159.8795,159.9581,29246.0
2024-05-15 13:50:00,162.76,162.92,162.71,162.84,39274.0,159.9483,160.1055,159.8991,160.0269,39274.0
2024-05-15 14:00:00,162.82,162.96,162.81,162.92,25701.0,160.0072,160.1448,159.9974,160.1055,25701.0
2024-05-15 14:10:00,162.94,163.0,162.88,162.9,30904.0,160.1252,160.1841,160.0662,160.0859,30904.0
2024-05-15 14:20:00,162.86,162.87,162.76,162.81,23397.0,160.0465,160.0564,159.9483,159.9974,23397.0
2024-05-15 14:30:00,162.83,162.86,162.76,162.83,29802.0,160.0171,160.0465,159.9483,160.0171,29802.0
2024-05-15 14:40:00,162.82,162.9,162.76,162.87,44700.0,160.0072,160.0859,159.9483,160.0564,44700.0
2024-05-15 14:50:00,162.88,162.97,162.81,162.83,29553.0,160.0662,160.1546,159.9974,160.0171,29553.0
2024-05-15 15:00:00,162.83,162.85,162.77,162.8,30586.0,160.0171,160.0367,159.9581,159.9876,30586.0
2024-05-15 15:10:00,162.79,162.81,162.7,162.73,45475.0,159.9778,159.9974,159.8893,159.9188,45475.0
2024-05-15 15:20:00,162.71,162.76,162.58,162.58,53555.0,159.8991,159.9483,159.7714,159.7714,53555.0
2024-05-15 15:30:00,162.56,162.65,162.51,162.52,65593.0,159.7517,159.8402,159.7026,159.7124,65593.0
2024-05-15 15:40:00,162.51,162.81,162.51,162.64,77589.0,159.7026,159.9974,159.7026,159.8303,77589.0
2024-05-15 15:50:00,162.65,162.77,162.54,162.7,271054.0,159.8402,159.9581,159.7321,159.8893,271054.0
2024-05-16 09:30:00,162.88,163.0,162.43,162.49,102320.0,160.0662,160.1841,159.624,159.6829,102320.0
2024-05-16 09:40:00,162.47,162.65,162.15,162.61,29980.0,159.6633,159.8402,159.3488,159.8009,29980.0
2024-05-16 09:50:00,162.62,163.0,162.6,162.8,60533.0,159.8107,160.1841,159.791,159.9876,60533.0
2024-05-16 10:00:00,162.81,162.81,162.51,162.69,30871.0,159.9974,159.9974,159.7026,159.8795,30871.0
2024-05-16 10:10:00,162.71,162.88,162.65,162.88,35304.0,159.8991,160.0662,159.8402,160.0662,35304.0
2024-05-16 10:20:00,162.86,162.96,162.42,162.5,67828.0,160.0465,160.1448,159.6141,159.6928,67828.0
2024-05-16 10:30:00,162.5,162.63,162.47,162.57,20345.0,159.6928,159.8205,159.6633,159.7616,20345.0
2024-05-16 10:40:00,162.59,162.82,162.59,162.75,27524.0,159.7812,160.0072,159.7812,159.9384,27524.0
2024-05-16 10:50:00,162.77,162.87,162.72,162.8,31990.0,159.9581,160.0564,159.909,159.9876,31990.0
2024-05-16 11:00:00,162.81,162.99,162.8,162.97,29753.0,159.9974,160.1743,159.9876,160.1546,29753.0
2024-05-16 11:10:00,162.97,163.04,162.94,162.96,26449.0,160.1546,160.2234,160.1252,160.1448,26449.0
2024-05-16 11:20:00,162.96,163.14,162.94,163.12,47167.0,160.1448,160.3217,160.1252,160.3021,47167.0
2024-05-16 11:30:00,163.1,163.3,163.07,163.13,32826.0,160.2824,160.4789,160.2529,160.3119,32826.0
2024-05-16 11:40:00,163.12,163.24,163.07,163.22,24426.0,160.3021,160.42,160.2529,160.4003,24426.0
2024-05-16 11:50:00,163.22,163.34,163.21,163.31,33738.0,160.4003,160.5183,160.3905,160.4888,33738.0
2024-05-16 12:00:00,163.31,163.49,163.28,163.49,26284.0,160.4888,160.6657,160.4593,160.6657,26284.0
2024-05-16 12:10:00,163.49,163.5,163.32,163.42,27523.0,160.6657,160.6755,160.4986,160.5969,27523.0
2024-05-16 12:20:00,163.41,163.45,163.33,163.33,32096.0,160.587,160.6263,160.5084,160.5084,32096.0
2024-05-16 12:30:00,163.33,163.37,163.31,163.34,25045.0,160.5084,160.5477,160.4888,160.5183,25045.0
2024-05-16 12:40:00,163.34,163.35,163.25,163.31,26491.0,160.5183,160.5281,160.4298,160.4888,26491.0
2024-05-16 12:50:00,163.32,163.34,163.26,163.31,23283.0,160.4986,160.5183,160.4396,160.4888,23283.0
2024-05-16 13:00:00,163.31,163.33,163.19,163.31,26047.0,160.4888,160.5084,160.3708,160.4888,26047.0
2024-05-16 13:10:00,163.3,163.34,163.26,163.28,19502.0,160.4789,160.5183,160.4396,160.4593,19502.0
2024-05-16 13:20:00,163.29,163.41,163.22,163.31,33689.0,160.4691,160.587,160.4003,160.4888,33689.0
2024-05-16 13:30:00,163.31,163.36,163.14,163.23,28147.0,160.4888,160.5379,160.3217,160.4102,28147.0
2024-05-16 13:40:00,163.24,163.39,163.24,163.39,16131.0,160.42,160.5674,160.42,160.5674,16131.0
2024-05-16 13:50:00,163.39,163.53,163.37,163.5,23943.0,160.5674,160.705,160.5477,160.6755,23943.0
2024-05-16 14:00:00,163.5,163.55,163.34,163.38,44862.0,160.6755,160.7246,160.5183,160.5576,44862.0
2024-05-16 14:10:00,163.38,163.4,163.28,163.3,28149.0,160.5576,160.5772,160.4593,160.4789,28149.0
2024-05-16 14:20:00,163.3,163.43,163.3,163.38,37959.0,160.4789,160.6067,160.4789,160.5576,37959.0
2024-05-16 14:30:00,163.4,163.43,163.35,163.42,33458.0,160.5772,160.6067,160.5281,160.5969,33458.0
2024-05-16 14:40:00,163.42,163.56,163.41,163.46,36549.0,160.5969,160.7344,160.587,160.6362,36549.0
2024-05-16 14:50:00,163.45,163.51,163.42,163.47,41123.0,160.6263,160.6853,160.5969,160.646,41123.0
2024-05-16 15:00:00,163.46,163.5,163.37,163.48,43256.0,160.6362,160.6755,160.5477,160.6558,43256.0
2024-05-16 15:10:00,163.49,163.58,163.47,163.54,43419.0,160.6657,160.7541,160.646,160.7148,43419.0
2024-05-16 15:20:00,163.54,163.56,163.43,163.46,50368.0,160.7148,160.7344,160.6067,160.6362,50368.0
2024-05-16 15:30:00,163.45,163.52,163.37,163.51,75688.0,160.6263,160.6951,160.5477,160.6853,75688.0
2024-05-16 15:40:00,163.52,163.57,163.44,163.55,98713.0,160.6951,160.7443,160.6165,160.7246,98713.0
2024-05-16 15:50:00,163.55,163.68,163.49,163.56,307313.0,160.7246,160.8524,160.6657,160.7344,307313.0
2024-05-17 09:30:00,163.25,163.25,162.56,162.58,265345.0,160.4298,160.4298,159.7517,159.7714,265345.0
2024-05-17 09:40:00,162.62,163.43,162.58,163.35,35513.0,159.8107,160.6067,159.7714,160.5281,35513.0
2024-05-17 09:50:00,163.33,163.5,163.24,163.46,20403.0,160.5084,160.6755,160.42,160.6362,20403.0
2024-05-17 10:00:00,163.47,163.85,163.45,163.82,27712.0,160.646,161.0194,160.6263,160.99,27712.0
2024-05-17 10:10:00,163.83,163.83,163.49,163.55,32945.0,160.9998,160.9998,160.6657,160.7246,32945.0
2024-05-17 10:20:00,163.53,163.6,163.4,163.43,28941.0,160.705,160.7738,160.5772,160.6067,28941.0
2024-05-17 10:30:00,163.44,163.45,163.28,163.28,36353.0,160.6165,160.6263,160.4593,160.4593,36353.0
2024-05-17 10:40:00,163.27,163.36,163.24,163.36,18817.0,160.4495,160.5379,160.42,160.5379,18817.0
2024-05-17 10:50:00,163.36,163.46,163.34,163.43,32324.0,160.5379,160.6362,160.5183,160.6067,32324.0
2024-05-17 11:00:00,163.43,163.72,163.42,163.68,36852.0,160.6067,160.8917,160.5969,160.8524,36852.0
2024-05-17 11:10:00,163.66,163.74,163.61,163.69,18358.0,160.8327,160.9113,160.7836,160.8622,18358.0
2024-05-17 11:20:00,163.69,163.73,163.59,163.69,19546.0,160.8622,160.9015,160.7639,160.8622,19546.0
2024-05-17 11:30:00,163.68,163.73,163.54,163.66,19930.0,160.8524,160.9015,160.7148,160.8327,19930.0
2024-05-17 11:40:00,163.68,163.72,163.6,163.63,15971.0,160.8524,160.8917,160.7738,160.8032,15971.0
2024-05-17 11:50:00,163.62,163.76,163.62,163.74,18654.0,160.7934,160.931,160.7934,160.9113,18654.0
2024-05-17 12:00:00,163.75,163.9,163.75,163.87,14023.0,160.9212,161.0686,160.9212,161.0391,14023.0
2024-05-17 12:10:00,163.87,163.87,163.75,163.75,17520.0,161.0391,161.0391,160.9212,160.9212,17520.0
2024-05-17 12:20:00,163.75,163.78,163.68,163.74,18312.0,160.9212,160.9506,160.8524,160.9113,18312.0
2024-05-17 12:30:00,163.73,163.82,163.71,163.79,20404.0,160.9015,160.99,160.8819,160.9605,20404.0
2024-05-17 12:40:00,163.79,163.88,163.76,163.88,19478.0,160.9605,161.0489,160.931,161.0489,19478.0
2024-05-17 12:50:00,163.9,163.92,163.79,163.85,18405.0,161.0686,161.0882,160.9605,161.0194,18405.0
2024-05-17 13:00:00,163.85,163.91,163.83,163.9,15755.0,161.0194,161.0784,160.9998,161.0686,15755.0
2024-05-17 13:10:00,163.9,163.92,163.7,163.74,35794.0,161.0686,161.0882,160.872,160.9113,35794.0
2024-05-17 13:20:00,163.78,163.96,163.77,163.96,21047.0,160.9506,161.1275,160.9408,161.1275,21047.0
2024-05-17 13:30:00,163.95,163.98,163.86,163.89,17204.0,161.1177,161.1472,161.0293,161.0587,17204.0
2024-05-17 13:40:00,163.89,163.91,163.87,163.9,13689.0,161.0587,161.0784,161.0391,161.0686,13689.0
2024-05-17 13:50:00,163.91,163.91,163.84,163.86,17604.0,161.0784,161.0784,161.0096,161.0293,17604.0
2024-05-17 14:00:00,163.87,163.98,163.86,163.94,25196.0,161.0391,161.1472,161.0293,161.1079,25196.0
2024-05-17 14:10:00,163.95,163.98,163.88,163.9,20886.0,161.1177,161.1472,161.0489,161.0686,20886.0
2024-05-17 14:20:00,163.9,163.94,163.86,163.9,20949.0,161.0686,161.1079,161.0293,161.0686,20949.0
2024-05-17 14:30:00,163.89,163.93,163.82,163.86,21761.0,161.0587,161.0981,160.99,161.0293,21761.0
2024-05-17 14:40:00,163.87,163.9,163.79,163.87,25148.0,161.0391,161.0686,160.9605,161.0391,25148.0
2024-05-17 14:50:00,163.87,163.88,163.69,163.71,33928.0,161.0391,161.0489,160.8622,160.8819,33928.0
2024-05-17 15:00:00,163.69,163.8,163.68,163.74,39368.0,160.8622,160.9703,160.8524,160.9113,39368.0
2024-05-17 15:10:00,163.75,163.91,163.72,163.85,52440.0,160.9212,161.0784,160.8917,161.0194,52440.0
2024-05-17 15:20:00,163.85,163.88,163.76,163.78,34098.0,161.0194,161.0489,160.931,160.9506,34098.0
2024-05-17 15:30:00,163.77,163.79,163.67,163.76,42747.0,160.9408,160.9605,160.8425,160.931,42747.0
2024-05-17 15:40:00,163.76,163.92,163.69,163.8,75971.0,160.931,161.0882,160.8622,160.9703,75971.0
2024-05-17 15:50:00,163.81,164.0,163.79,164.0,228346.0,160.9801,161.1668,160.9605,161.1668,228346.0
2024-05-20 09:30:00,164.07,164.14,163.37,163.48,76513.0,161.2356,161.3044,160.5477,160.6558,76513.0
2024-05-20 09:40:00,163.46,163.7,163.15,163.48,47881.0,160.6362,160.872,160.3315,160.6558,47881.0
2024-05-20 09:50:00,163.49,163.81,163.48,163.75,30091.0,160.6657,160.9801,160.6558,160.9212,30091.0
2024-05-20 10:00:00,163.74,163.88,163.65,163.8,29355.0,160.9113,161.0489,160.8229,160.9703,29355.0
2024-05-20 10:10:00,163.77,164.0,163.77,163.97,41808.0,160.9408,161.1668,160.9408,161.1374,41808.0
2024-05-20 10:20:00,163.99,164.06,163.89,163.97,31405.0,161.157,161.2258,161.0587,161.1374,31405.0
2024-05-20 10:30:00,163.97,164.01,163.89,163.99,18050.0,161.1374,161.1767,161.0587,161.157,18050.0
2024-05-20 10:40:00,164.0,164.11,164.0,164.04,16196.0,161.1668,161.2749,161.1668,161.2062,16196.0
2024-05-20 10:50:00,164.04,164.09,163.97,164.09,17740.0,161.2062,161.2553,161.1374,161.2553,17740.0
2024-05-20 11:00:00,164.09,164.16,164.08,164.08,28598.0,161.2553,161.3241,161.2455,161.2455,28598.0
2024-05-20 11:10:00,164.08,164.13,164.0,164.1,27305.0,161.2455,161.2946,161.1668,161.2651,27305.0
2024-05-20 11:20:00,164.1,164.17,164.09,164.13,16220.0,161.2651,161.3339,161.2553,161.2946,16220.0
2024-05-20 11:30:00,164.13,164.13,164.01,164.04,11437.0,161.2946,161.2946,161.1767,161.2062,11437.0
2024-05-20 11:40:00,164.04,164.13,164.03,164.12,14790.0,161.2062,161.2946,161.1963,161.2848,14790.0
2024-05-20 11:50:00,164.12,164.12,163.99,164.02,20433.0,161.2848,161.2848,161.157,161.1865,20433.0
2024-05-20 12:00:00,164.02,164.05,163.99,164.0,15431.0,161.1865,161.216,161.157,161.1668,15431.0
2024-05-20 12:10:00,164.0,164.05,163.94,163.97,19961.0,161.1668,161.216,161.1079,161.1374,19961.0
2024-05-20 12:20:00,163.95,163.95,163.87,163.9,14499.0,161.1177,161.1177,161.0391,161.0686,14499.0
2024-05-20 12:30:00,163.89,163.94,163.85,163.93,22348.0,161.0587,161.1079,161.0194,161.0981,22348.0
2024-05-20 12:40:00,163.93,163.99,163.78,163.8,49075.0,161.0981,161.157,160.9506,160.9703,49075.0
2024-05-20 12:50:00,163.8,163.96,163.8,163.88,14963.0,160.9703,161.1275,160.9703,161.0489,14963.0
2024-05-20 13:00:00,163.87,164.06,163.87,164.04,12570.0,161.0391,161.2258,161.0391,161.2062,12570.0
2024-05-20 13:10:00,164.05,164.1,164.0,164.0,12267.0,161.216,161.2651,161.1668,161.1668,12267.0
2024-05-20 13:20:00,164.02,164.1,164.02,164.08,11086.0,161.1865,161.2651,161.1865,161.2455,11086.0
2024-05-20 13:30:00,164.09,164.1,163.98,164.03,15900.0,161.2553,161.2651,161.1472,161.1963,15900.0
2024-05-20 13:40:00,164.03,164.1,164.02,164.09,18737.0,161.1963,161.2651,161.1865,161.2553,18737.0
2024-05-20 13:50:00,164.08,164.1,163.99,164.08,20898.0,161.2455,161.2651,161.157,161.2455,20898.0
2024-05-20 14:00:00,164.06,164.1,164.0,164.07,26054.0,161.2258,161.2651,161.1668,161.2356,26054.0
2024-05-20 14:10:00,164.06,164.1,164.02,164.03,20075.0,161.2258,161.2651,161.1865,161.1963,20075.0
2024-05-20 14:20:00,164.04,164.1,164.01,164.1,33769.0,161.2062,161.2651,161.1767,161.2651,33769.0
2024-05-20 14:30:00,164.09,164.11,164.03,164.09,26597.0,161.2553,161.2749,161.1963,161.2553,26597.0
2024-05-20 14:40:00,164.08,164.19,164.08,164.19,22229.0,161.2455,161.3536,161.2455,161.3536,22229.0
2024-05-20 14:50:00,164.18,164.19,164.12,164.13,23507.0,161.3437,161.3536,161.2848,161.2946,23507.0
2024-05-20 15:00:00,164.14,164.2,164.11,164.16,28326.0,161.3044,161.3634,161.2749,161.3241,28326.0
2024-05-20 15:10:00,164.15,164.18,164.11,164.12,30976.0,161.3143,161.3437,161.2749,161.2848,30976.0
2024-05-20 15:20:00,164.11,164.12,164.04,164.06,33857.0,161.2749,161.2848,161.2062,161.2258,33857.0
2024-05-20 15:30:00,164.07,164.15,163.99,164.06,54427.0,161.2356,161.3143,161.157,161.2258,54427.0
2024-05-20 15:40:00,164.07,164.1,163.96,163.98,72674.0,161.2356,161.2651,161.1275,161.1472,72674.0
2024-05-20 15:50:00,163.98,164.08,163.88,163.9,355051.0,161.1472,161.2455,161.0489,161.0686,355051.0
2024-05-21 09:30:00,164.32,164.46,163.82,164.31,95157.0,161.4813,161.6189,160.99,161.4715,95157.0
2024-05-21 09:40:00,164.31,164.67,164.23,164.53,55208.0,161.4715,161.8253,161.3929,161.6877,55208.0
2024-05-21 09:50:00,164.56,164.73,164.37,164.45,78020.0,161.7172,161.8842,161.5305,161.6091,78020.0
2024-05-21 10:00:00,164.47,164.51,164.12,164.5,61979.0,161.6287,161.668,161.2848,161.6582,61979.0
2024-05-21 10:10:00,164.44,164.48,163.96,164.02,45151.0,161.5992,161.6386,161.1275,161.1865,45151.0
2024-05-21 10:20:00,164.02,164.24,164.0,164.24,32669.0,161.1865,161.4027,161.1668,161.4027,32669.0
2024-05-21 10:30:00,164.23,164.24,164.02,164.18,40579.0,161.3929,161.4027,161.1865,161.3437,40579.0
2024-05-21 10:40:00,164.17,164.34,164.09,164.22,33214.0,161.3339,161.501,161.2553,161.383,33214.0
2024-05-21 10:50:00,164.2,164.33,164.16,164.16,18285.0,161.3634,161.4911,161.3241,161.3241,18285.0
2024-05-21 11:00:00,164.09,164.1,163.79,163.84,19877.0,161.2553,161.2651,160.9605,161.0096,19877.0
2024-05-21 11:10:00,163.82,163.86,163.75,163.8,23141.0,160.99,161.0293,160.9212,160.9703,23141.0
2024-05-21 11:20:00,163.81,163.83,163.69,163.77,42714.0,160.9801,160.9998,160.8622,160.9408,42714.0
2024-05-21 11:30:00,163.77,163.83,163.65,163.77,18880.0,160.9408,160.9998,160.8229,160.9408,18880.0
2024-05-21 11:40:00,163.78,163.84,163.78,163.81,17300.0,160.9506,161.0096,160.9506,160.9801,17300.0
2024-05-21 11:50:00,163.82,163.89,163.68,163.7,20321.0,160.99,161.0587,160.8524,160.872,20321.0
2024-05-21 12:00:00,163.67,163.8,163.66,163.79,18488.0,160.8425,160.9703,160.8327,160.9605,18488.0
2024-05-21 12:10:00,163.8,163.94,163.8,163.87,11308.0,160.9703,161.1079,160.9703,161.0391,11308.0
2024-05-21 12:20:00,163.86,163.94,163.86,163.93,7187.0,161.0293,161.1079,161.0293,161.0981,7187.0
2024-05-21 12:30:00,163.93,163.97,163.87,163.92,20757.0,161.0981,161.1374,161.0391,161.0882,20757.0
2024-05-21 12:40:00,163.92,163.94,163.85,163.85,34307.0,161.0882,161.1079,161.0194,161.0194,34307.0
2024-05-21 12:50:00,163.86,163.88,163.71,163.83,26964.0,161.0293,161.0489,160.8819,160.9998,26964.0
2024-05-21 13:00:00,163.83,163.83,163.69,163.74,23113.0,160.9998,160.9998,160.8622,160.9113,23113.0
2024-05-21 13:10:00,163.75,163.86,163.7,163.77,33912.0,160.9212,161.0293,160.872,160.9408,33912.0
2024-05-21 13:20:00,163.76,163.89,163.7,163.89,20658.0,160.931,161.0587,160.872,161.0587,20658.0
2024-05-21 13:30:00,163.87,164.0,163.72,163.99,32829.0,161.0391,161.1668,160.8917,161.157,32829.0
2024-05-21 13:40:00,164.0,164.1,163.95,164.05,15523.0,161.1668,161.2651,161.1177,161.216,15523.0
2024-05-21 13:50:00,164.07,164.1,163.98,164.06,61479.0,161.2356,161.2651,161.1472,161.2258,61479.0
2024-05-21 14:00:00,164.05,164.11,163.99,164.1,34370.0,161.216,161.2749,161.157,161.2651,34370.0
2024-05-21 14:10:00,164.11,164.35,164.06,164.18,128157.0,161.2749,161.5108,161.2258,161.3437,128157.0
2024-05-21 14:20:00,164.17,164.34,164.14,164.22,27881.0,161.3339,161.501,161.3044,161.383,27881.0
2024-05-21 14:30:00,164.21,164.48,164.21,164.43,24638.0,161.3732,161.6386,161.3732,161.5894,24638.0
2024-05-21 14:40:00,164.41,164.49,164.33,164.34,25337.0,161.5698,161.6484,161.4911,161.501,25337.0
2024-05-21 14:50:00,164.35,164.43,164.27,164.37,65525.0,161.5108,161.5894,161.4322,161.5305,65525.0
2024-05-21 15:00:00,164.37,164.41,164.29,164.37,51770.0,161.5305,161.5698,161.4518,161.5305,51770.0
2024-05-21 15:10:00,164.37,164.44,164.34,164.34,35825.0,161.5305,161.5992,161.501,161.501,35825.0
2024-05-21 15:20:00,164.34,164.35,164.09,164.22,55477.0,161.501,161.5108,161.2553,161.383,55477.0
2024-05-21 15:30:00,164.22,164.5,164.2,164.42,54343.0,161.383,161.6582,161.3634,161.5796,54343.0
2024-05-21 15:40:00,164.42,164.42,164.13,164.15,61688.0,161.5796,161.5796,161.2946,161.3143,61688.0
2024-05-21 15:50:00,164.16,164.38,164.0,164.37,244487.0,161.3241,161.5403,161.1668,161.5305,244487.0
2024-05-22 09:30:00,163.67,163.76,163.25,163.48,66027.0,160.8425,160.931,160.4298,160.6558,66027.0
2024-05-22 09:40:00,163.49,164.03,163.49,163.99,47189.0,160.6657,161.1963,160.6657,161.157,47189.0
2024-05-22 09:50:00,163.96,164.52,163.96,164.52,27966.0,161.1275,161.6779,161.1275,161.6779,27966.0
2024-05-22 10:00:00,164.52,165.13,164.46,165.13,56893.0,161.6779,162.2773,161.6189,162.2773,56893.0
2024-05-22 10:10:00,165.14,165.19,164.91,165.0,79409.0,162.2872,162.3363,162.0611,162.1496,79409.0
2024-05-22 10:20:00,164.99,165.35,164.97,165.05,70328.0,162.1397,162.4935,162.1201,162.1987,70328.0
2024-05-22 10:30:00,165.06,165.14,164.96,165.1,41412.0,162.2085,162.2872,162.1103,162.2478,41412.0
2024-05-22 10:40:00,165.09,165.57,165.09,165.46,165147.0,162.238,162.7097,162.238,162.6016,165147.0
2024-05-22 10:50:00,165.45,165.8,165.4,165.75,104862.0,162.5918,162.9358,162.5427,162.8866,104862.0
2024-05-22 11:00:00,165.75,165.78,165.58,165.71,71262.0,162.8866,162.9161,162.7196,162.8473,71262.0
2024-05-22 11:10:00,165.7,165.87,165.49,165.49,76319.0,162.8375,163.0045,162.6311,162.6311,76319.0
2024-05-22 11:20:00,165.5,165.58,165.42,165.55,41093.0,162.6409,162.7196,162.5623,162.6901,41093.0
2024-05-22 11:30:00,165.54,165.56,165.43,165.45,44704.0,162.6802,162.6999,162.5721,162.5918,44704.0
2024-05-22 11:40:00,165.45,165.47,165.32,165.35,45667.0,162.5918,162.6115,162.464,162.4935,45667.0
2024-05-22 11:50:00,165.37,165.4,165.25,165.34,27833.0,162.5132,162.5427,162.3953,162.4837,27833.0
2024-05-22 12:00:00,165.35,165.48,165.24,165.48,41435.0,162.4935,162.6213,162.3854,162.6213,41435.0
2024-05-22 12:10:00,165.48,165.57,165.44,165.56,33222.0,162.6213,162.7097,162.582,162.6999,33222.0
2024-05-22 12:20:00,165.56,165.71,165.51,165.7,54387.0,162.6999,162.8473,162.6508,162.8375,54387.0
2024-05-22 12:30:00,165.69,165.69,165.38,165.53,47928.0,162.8277,162.8277,162.523,162.6704,47928.0
2024-05-22 12:40:00,165.53,165.59,165.43,165.46,42449.0,162.6704,162.7294,162.5721,162.6016,42449.0
2024-05-22 12:50:00,165.45,165.5,165.38,165.48,28906.0,162.5918,162.6409,162.523,162.6213,28906.0
2024-05-22 13:00:00,165.49,165.51,165.45,165.5,22288.0,162.6311,162.6508,162.5918,162.6409,22288.0
2024-05-22 13:10:00,165.5,165.63,165.47,165.55,36856.0,162.6409,162.7687,162.6115,162.6901,36856.0
2024-05-22 13:20:00,165.56,165.57,165.35,165.41,34035.0,162.6999,162.7097,162.4935,162.5525,34035.0
2024-05-22 13:30:00,165.41,165.49,165.32,165.35,77706.0,162.5525,162.6311,162.464,162.4935,77706.0
2024-05-22 13:40:00,165.38,165.47,165.34,165.43,53945.0,162.523,162.6115,162.4837,162.5721,53945.0
2024-05-22 13:50:00,165.44,165.49,165.23,165.35,48301.0,162.582,162.6311,162.3756,162.4935,48301.0
2024-05-22 14:00:00,165.36,165.37,165.19,165.25,38859.0,162.5034,162.5132,162.3363,162.3953,38859.0
2024-05-22 14:10:00,165.25,165.28,165.19,165.25,29381.0,162.3953,162.4247,162.3363,162.3953,29381.0
2024-05-22 14:20:00,165.25,165.27,165.15,165.16,25942.0,162.3953,162.4149,162.297,162.3068,25942.0
2024-05-22 14:30:00,165.16,165.16,165.0,165.1,33928.0,162.3068,162.3068,162.1496,162.2478,33928.0
2024-05-22 14:40:00,165.11,165.14,165.0,165.06,32416.0,162.2577,162.2872,162.1496,162.2085,32416.0
2024-05-22 14:50:00,165.08,165.08,164.93,165.0,39596.0,162.2282,162.2282,162.0808,162.1496,39596.0
2024-05-22 15:00:00,164.99,165.04,164.9,164.98,40842.0,162.1397,162.1889,162.0513,162.1299,40842.0
2024-05-22 15:10:00,165.0,165.1,164.94,164.97,38320.0,162.1496,162.2478,162.0906,162.1201,38320.0
2024-05-22 15:20:00,164.98,165.13,164.95,165.06,67962.0,162.1299,162.2773,162.1004,162.2085,67962.0
2024-05-22 15:30:00,165.06,165.26,165.01,165.15,91056.0,162.2085,162.4051,162.1594,162.297,91056.0
2024-05-22 15:40:00,165.15,165.22,165.0,165.14,113736.0,162.297,162.3658,162.1496,162.2872,113736.0
2024-05-22 15:50:00,165.13,165.59,165.05,165.51,547350.0,162.2773,162.7294,162.1987,162.6508,547350.0
2024-05-23 09:30:00,164.38,165.1,164.21,164.63,109064.0,161.5403,162.2478,161.3732,161.786,109064.0
2024-05-23 09:40:00,164.65,164.97,164.58,164.79,57371.0,161.8056,162.1201,161.7368,161.9432,57371.0
2024-05-23 09:50:00,164.82,165.15,164.78,165.13,36692.0,161.9727,162.297,161.9334,162.2773,36692.0
2024-05-23 10:00:00,165.1,165.45,165.09,165.24,41675.0,162.2478,162.5918,162.238,162.3854,41675.0
2024-05-23 10:10:00,165.24,165.37,164.94,165.06,68223.0,162.3854,162.5132,162.0906,162.2085,68223.0
2024-05-23 10:20:00,165.01,165.08,164.9,164.98,29119.0,162.1594,162.2282,162.0513,162.1299,29119.0
2024-05-23 10:30:00,164.97,165.44,164.92,165.44,53567.0,162.1201,162.582,162.071,162.582,53567.0
2024-05-23 10:40:00,165.44,165.6,165.41,165.53,36017.0,162.582,162.7392,162.5525,162.6704,36017.0
2024-05-23 10:50:00,165.52,165.6,165.34,165.53,82064.0,162.6606,162.7392,162.4837,162.6704,82064.0
2024-05-23 11:00:00,165.52,165.57,165.4,165.53,56370.0,162.6606,162.7097,162.5427,162.6704,56370.0
2024-05-23 11:10:00,165.53,165.53,165.14,165.16,45510.0,162.6704,162.6704,162.2872,162.3068,45510.0
2024-05-23 11:20:00,165.17,165.17,164.95,165.02,37662.0,162.3166,162.3166,162.1004,162.1692,37662.0
2024-05-23 11:30:00,165.02,165.09,164.99,165.03,35087.0,162.1692,162.238,162.1397,162.1791,35087.0
2024-05-23 11:40:00,165.02,165.04,164.88,164.89,46136.0,162.1692,162.1889,162.0316,162.0415,46136.0
2024-05-23 11:50:00,164.91,165.11,164.89,165.07,24026.0,162.0611,162.2577,162.0415,162.2184,24026.0
2024-05-23 12:00:00,165.07,165.22,165.07,165.18,14758.0,162.2184,162.3658,162.2184,162.3265,14758.0
2024-05-23 12:10:00,165.18,165.18,165.08,165.1,15110.0,162.3265,162.3265,162.2282,162.2478,15110.0
2024-05-23 12:20:00,165.13,165.15,165.12,165.15,9538.0,162.2773,162.297,162.2675,162.297,9538.0
2024-05-23 12:30:00,165.15,165.25,165.12,165.12,21419.0,162.297,162.3953,162.2675,162.2675,21419.0
2024-05-23 12:40:00,165.12,165.13,164.89,164.91,22245.0,162.2675,162.2773,162.0415,162.0611,22245.0
2024-05-23 12:50:00,164.91,164.91,164.75,164.78,18803.0,162.0611,162.0611,161.9039,161.9334,18803.0
2024-05-23 13:00:00,164.78,164.84,164.69,164.79,24051.0,161.9334,161.9923,161.8449,161.9432,24051.0
2024-05-23 13:10:00,164.8,164.98,164.79,164.85,15086.0,161.953,162.1299,161.9432,162.0022,15086.0
2024-05-23 13:20:00,164.85,164.95,164.8,164.95,14412.0,162.0022,162.1004,161.953,162.1004,14412.0
2024-05-23 13:30:00,164.97,164.98,164.74,164.77,20556.0,162.1201,162.1299,161.8941,161.9235,20556.0
2024-05-23 13:40:00,164.77,164.93,164.77,164.84,27022.0,161.9235,162.0808,161.9235,161.9923,27022.0
2024-05-23 13:50:00,164.84,164.91,164.7,164.77,23747.0,161.9923,162.0611,161.8548,161.9235,23747.0
2024-05-23 14:00:00,164.77,164.8,164.67,164.68,22196.0,161.9235,161.953,161.8253,161.8351,22196.0
2024-05-23 14:10:00,164.67,164.82,164.67,164.7,44496.0,161.8253,161.9727,161.8253,161.8548,44496.0
2024-05-23 14:20:00,164.71,164.86,164.69,164.86,22536.0,161.8646,162.012,161.8449,162.012,22536.0
2024-05-23 14:30:00,164.84,164.94,164.81,164.9,23920.0,161.9923,162.0906,161.9629,162.0513,23920.0
2024-05-23 14:40:00,164.9,164.96,164.71,164.76,30062.0,162.0513,162.1103,161.8646,161.9137,30062.0
2024-05-23 14:50:00,164.75,164.78,164.66,164.76,37893.0,161.9039,161.9334,161.8154,161.9137,37893.0
2024-05-23 15:00:00,164.77,164.89,164.73,164.89,68820.0,161.9235,162.0415,161.8842,162.0415,68820.0
2024-05-23 15:10:00,164.89,165.01,164.89,164.98,54047.0,162.0415,162.1594,162.0415,162.1299,54047.0
2024-05-23 15:20:00,164.99,165.02,164.89,165.02,36677.0,162.1397,162.1692,162.0415,162.1692,36677.0
2024-05-23 15:30:00,165.02,165.13,165.0,165.08,80177.0,162.1692,162.2773,162.1496,162.2282,80177.0
2024-05-23 15:40:00,165.08,165.16,164.99,165.16,78162.0,162.2282,162.3068,162.1397,162.3068,78162.0
2024-05-23 15:50:00,165.17,165.18,164.8,164.97,286334.0,162.3166,162.3265,161.953,162.1201,286334.0
2024-05-24 09:30:00,165.24,165.34,164.76,165.09,63138.0,162.3854,162.4837,161.9137,162.238,63138.0
2024-05-24 09:40:00,165.1,165.11,164.91,164.95,40552.0,162.2478,162.2577,162.0611,162.1004,40552.0
2024-05-24 09:50:00,164.94,165.14,164.93,165.04,29989.0,162.0906,162.2872,162.0808,162.1889,29989.0
2024-05-24 10:00:00,165.04,165.34,165.01,165.34,73823.0,162.1889,162.4837,162.1594,162.4837,73823.0
2024-05-24 10:10:00,165.35,165.47,165.26,165.27,46886.0,162.4935,162.6115,162.4051,162.4149,46886.0
2024-05-24 10:20:00,165.26,165.53,165.24,165.49,43598.0,162.4051,162.6704,162.3854,162.6311,43598.0
2024-05-24 10:30:00,165.49,165.54,165.38,165.49,36822.0,162.6311,162.6802,162.523,162.6311,36822.0
2024-05-24 10:40:00,165.49,165.55,165.46,165.49,30366.0,162.6311,162.6901,162.6016,162.6311,30366.0
2024-05-24 10:50:00,165.49,165.55,165.42,165.42,29991.0,162.6311,162.6901,162.5623,162.5623,29991.0
2024-05-24 11:00:00,165.41,165.43,165.3,165.43,21181.0,162.5525,162.5721,162.4444,162.5721,21181.0
2024-05-24 11:10:00,165.44,165.59,165.43,165.55,21760.0,162.582,162.7294,162.5721,162.6901,21760.0
2024-05-24 11:20:00,165.54,165.55,165.34,165.38,22052.0,162.6802,162.6901,162.4837,162.523,22052.0
2024-05-24 11:30:00,165.39,165.43,165.32,165.33,29274.0,162.5328,162.5721,162.464,162.4739,29274.0
2024-05-24 11:40:00,165.33,165.44,165.28,165.41,38600.0,162.4739,162.582,162.4247,162.5525,38600.0
2024-05-24 11:50:00,165.4,165.42,165.38,165.38,28897.0,162.5427,162.5623,162.523,162.523,28897.0
2024-05-24 12:00:00,165.39,165.41,165.34,165.39,22653.0,162.5328,162.5525,162.4837,162.5328,22653.0
2024-05-24 12:10:00,165.39,165.6,165.39,165.59,25519.0,162.5328,162.7392,162.5328,162.7294,25519.0
2024-05-24 12:20:00,165.59,165.59,165.52,165.53,20779.0,162.7294,162.7294,162.6606,162.6704,20779.0
2024-05-24 12:30:00,165.53,165.65,165.53,165.62,39537.0,162.6704,162.7883,162.6704,162.7589,39537.0
2024-05-24 12:40:00,165.62,165.73,165.59,165.72,46516.0,162.7589,162.867,162.7294,162.8571,46516.0
2024-05-24 12:50:00,165.72,165.76,165.71,165.74,32161.0,162.8571,162.8964,162.8473,162.8768,32161.0
2024-05-24 13:00:00,165.75,165.91,165.74,165.86,34010.0,162.8866,163.0439,162.8768,162.9947,34010.0
2024-05-24 13:10:00,165.86,165.96,165.81,165.94,38825.0,162.9947,163.093,162.9456,163.0733,38825.0
2024-05-24 13:20:00,165.94,165.96,165.88,165.9,25546.0,163.0733,163.093,163.0144,163.034,25546.0
2024-05-24 13:30:00,165.9,165.9,165.82,165.9,29967.0,163.034,163.034,162.9554,163.034,29967.0
2024-05-24 13:40:00,165.89,165.98,165.81,165.97,47890.0,163.0242,163.1126,162.9456,163.1028,47890.0
2024-05-24 13:50:00,165.97,166.08,165.94,165.96,55638.0,163.1028,163.2109,163.0733,163.093,55638.0
2024-05-24 14:00:00,165.97,166.12,165.96,166.1,38226.0,163.1028,163.2502,163.093,163.2306,38226.0
2024-05-24 14:10:00,166.1,166.2,166.09,166.15,51985.0,163.2306,163.3288,163.2207,163.2797,51985.0
2024-05-24 14:20:00,166.14,166.18,166.06,166.08,51093.0,163.2699,163.3092,163.1913,163.2109,51093.0
2024-05-24 14:30:00,166.08,166.12,165.96,166.01,34927.0,163.2109,163.2502,163.093,163.1421,34927.0
2024-05-24 14:40:00,166.01,166.17,166.0,166.12,35666.0,163.1421,163.2994,163.1323,163.2502,35666.0
2024-05-24 14:50:00,166.13,166.15,165.92,165.92,53133.0,163.2601,163.2797,163.0537,163.0537,53133.0
2024-05-24 15:00:00,165.91,166.02,165.89,166.0,56092.0,163.0439,163.152,163.0242,163.1323,56092.0
2024-05-24 15:10:00,166.01,166.09,165.95,165.97,56263.0,163.1421,163.2207,163.0832,163.1028,56263.0
2024-05-24 15:20:00,165.98,166.17,165.96,166.05,64719.0,163.1126,163.2994,163.093,163.1814,64719.0
2024-05-24 15:30:00,166.05,166.08,165.91,165.91,63795.0,163.1814,163.2109,163.0439,163.0439,63795.0
2024-05-24 15:40:00,165.91,165.94,165.69,165.69,157336.0,163.0439,163.0733,162.8277,162.8277,157336.0
2024-05-24 15:50:00,165.71,166.06,165.7,166.01,261451.0,162.8473,163.1913,162.8375,163.1421,261451.0
2024-05-28 09:30:00,165.52,167.22,165.37,167.22,177130.0,162.6606,164.3312,162.5132,164.3312,177130.0
2024-05-28 09:40:00,167.21,167.88,166.86,167.87,240353.0,164.3214,164.9798,163.9774,164.97,240353.0
2024-05-28 09:50:00,167.9,168.71,167.81,168.04,158181.0,164.9995,165.7955,164.911,165.1371,158181.0
2024-05-28 10:00:00,168.0,168.38,167.77,167.8,86852.0,165.0977,165.4712,164.8717,164.9012,86852.0
2024-05-28 10:10:00,167.76,167.8,167.45,167.62,55181.0,164.8619,164.9012,164.5572,164.7243,55181.0
2024-05-28 10:20:00,167.62,168.12,167.51,167.65,63305.0,164.7243,165.2157,164.6162,164.7538,63305.0
2024-05-28 10:30:00,167.68,168.06,167.48,167.53,43802.0,164.7833,165.1567,164.5867,164.6359,43802.0
2024-05-28 10:40:00,167.52,167.56,167.27,167.42,40282.0,164.626,164.6653,164.3804,164.5278,40282.0
2024-05-28 10:50:00,167.42,167.43,167.02,167.06,93697.0,164.5278,164.5376,164.1347,164.174,93697.0
2024-05-28 11:00:00,167.05,167.24,167.0,167.12,60665.0,164.1642,164.3509,164.115,164.2329,60665.0
2024-05-28 11:10:00,167.12,167.23,167.08,167.16,46754.0,164.2329,164.341,164.1936,164.2723,46754.0
2024-05-28 11:20:00,167.18,167.21,167.12,167.14,27437.0,164.2919,164.3214,164.2329,164.2526,27437.0
2024-05-28 11:30:00,167.13,167.13,167.02,167.06,47686.0,164.2428,164.2428,164.1347,164.174,47686.0
2024-05-28 11:40:00,167.06,167.28,167.06,167.18,41004.0,164.174,164.3902,164.174,164.2919,41004.0
2024-05-28 11:50:00,167.19,167.28,166.96,167.14,41596.0,164.3017,164.3902,164.0757,164.2526,41596.0
2024-05-28 12:00:00,167.12,167.44,167.02,167.44,23369.0,164.2329,164.5474,164.1347,164.5474,23369.0
2024-05-28 12:10:00,167.45,167.54,167.22,167.49,39366.0,164.5572,164.6457,164.3312,164.5966,39366.0
2024-05-28 12:20:00,167.48,167.55,167.43,167.46,34219.0,164.5867,164.6555,164.5376,164.5671,34219.0
2024-05-28 12:30:00,167.47,167.5,167.23,167.39,26739.0,164.5769,164.6064,164.341,164.4983,26739.0
2024-05-28 12:40:00,167.38,167.38,167.18,167.26,23139.0,164.4885,164.4885,164.2919,164.3705,23139.0
2024-05-28 12:50:00,167.26,167.26,167.14,167.15,19943.0,164.3705,164.3705,164.2526,164.2624,19943.0
2024-05-28 13:00:00,167.15,167.15,166.74,166.87,42053.0,164.2624,164.2624,163.8595,163.9873,42053.0
2024-05-28 13:10:00,166.87,167.01,166.87,167.0,23601.0,163.9873,164.1248,163.9873,164.115,23601.0
2024-05-28 13:20:00,167.02,167.03,166.8,166.8,19476.0,164.1347,164.1445,163.9185,163.9185,19476.0
2024-05-28 13:30:00,166.77,166.95,166.77,166.81,23075.0,163.889,164.0659,163.889,163.9283,23075.0
2024-05-28 13:40:00,166.81,166.87,166.76,166.78,23451.0,163.9283,163.9873,163.8792,163.8988,23451.0
2024-05-28 13:50:00,166.77,166.83,166.71,166.77,39614.0,163.889,163.948,163.83,163.889,39614.0
2024-05-28 14:00:00,166.77,166.8,166.64,166.69,31138.0,163.889,163.9185,163.7612,163.8104,31138.0
2024-05-28 14:10:00,166.7,166.76,166.63,166.69,38577.0,163.8202,163.8792,163.7514,163.8104,38577.0
2024-05-28 14:20:00,166.69,166.71,166.6,166.63,23921.0,163.8104,163.83,163.7219,163.7514,23921.0
2024-05-28 14:30:00,166.64,166.7,166.46,166.68,35058.0,163.7612,163.8202,163.5844,163.8006,35058.0
2024-05-28 14:40:00,166.67,166.76,166.67,166.72,35883.0,163.7907,163.8792,163.7907,163.8399,35883.0
2024-05-28 14:50:00,166.72,166.72,166.64,166.7,32210.0,163.8399,163.8399,163.7612,163.8202,32210.0
2024-05-28 15:00:00,166.7,166.71,166.6,166.69,41147.0,163.8202,163.83,163.7219,163.8104,41147.0
2024-05-28 15:10:00,166.69,166.72,166.61,166.68,59990.0,163.8104,163.8399,163.7318,163.8006,59990.0
2024-05-28 15:20:00,166.68,166.91,166.63,166.85,89510.0,163.8006,164.0266,163.7514,163.9676,89510.0
2024-05-28 15:30:00,166.86,167.08,166.85,166.97,60261.0,163.9774,164.1936,163.9676,164.0855,60261.0
2024-05-28 15:40:00,166.98,167.05,166.93,167.04,115566.0,164.0954,164.1642,164.0462,164.1543,115566.0
2024-05-28 15:50:00,167.03,167.39,166.93,167.31,416593.0,164.1445,164.4983,164.0462,164.4197,416593.0
2024-05-29 09:30:00,167.61,168.48,167.13,167.92,132867.0,164.7145,165.5695,164.2428,165.0191,132867.0
2024-05-29 09:40:00,167.94,168.69,167.9,168.53,144691.0,165.0388,165.7758,164.9995,165.6186,144691.0
2024-05-29 09:50:00,168.58,169.11,168.53,168.95,128764.0,165.6677,166.1886,165.6186,166.0313,128764.0
2024-05-29 10:00:00,169.02,169.05,168.2,168.29,82709.0,166.1001,166.1296,165.2943,165.3827,82709.0
2024-05-29 10:10:00,168.28,168.28,167.73,167.79,61901.0,165.3729,165.3729,164.8324,164.8914,61901.0
2024-05-29 10:20:00,167.79,168.09,167.77,168.07,57973.0,164.8914,165.1862,164.8717,165.1665,57973.0
2024-05-29 10:30:00,168.07,168.07,167.84,167.93,97439.0,165.1665,165.1665,164.9405,165.029,97439.0
2024-05-29 10:40:00,167.92,168.05,167.68,167.83,82108.0,165.0191,165.1469,164.7833,164.9307,82108.0
2024-05-29 10:50:00,167.83,167.9,167.48,167.49,67707.0,164.9307,164.9995,164.5867,164.5966,67707.0
2024-05-29 11:00:00,167.47,167.67,167.4,167.6,38928.0,164.5769,164.7734,164.5081,164.7047,38928.0
2024-05-29 11:10:00,167.6,167.65,167.39,167.62,60362.0,164.7047,164.7538,164.4983,164.7243,60362.0
2024-05-29 11:20:00,167.62,167.72,167.49,167.57,40897.0,164.7243,164.8226,164.5966,164.6752,40897.0
2024-05-29 11:30:00,167.56,167.66,167.53,167.6,35694.0,164.6653,164.7636,164.6359,164.7047,35694.0
2024-05-29 11:40:00,167.6,167.64,167.54,167.57,28483.0,164.7047,164.744,164.6457,164.6752,28483.0
2024-05-29 11:50:00,167.55,167.83,167.5,167.83,37612.0,164.6555,164.9307,164.6064,164.9307,37612.0
2024-05-29 12:00:00,167.82,167.86,167.65,167.69,38807.0,164.9209,164.9602,164.7538,164.7931,38807.0
2024-05-29 12:10:00,167.69,167.85,167.67,167.81,32220.0,164.7931,164.9503,164.7734,164.911,32220.0
2024-05-29 12:20:00,167.81,167.88,167.72,167.87,39094.0,164.911,164.9798,164.8226,164.97,39094.0
2024-05-29 12:30:00,167.87,168.05,167.87,168.03,34850.0,164.97,165.1469,164.97,165.1272,34850.0
2024-05-29 12:40:00,168.02,168.16,168.02,168.14,30653.0,165.1174,165.255,165.1174,165.2353,30653.0
2024-05-29 12:50:00,168.13,168.26,168.1,168.25,30710.0,165.2255,165.3533,165.196,165.3434,30710.0
2024-05-29 13:00:00,168.26,168.31,168.1,168.2,56908.0,165.3533,165.4024,165.196,165.2943,56908.0
2024-05-29 13:10:00,168.2,168.28,168.19,168.24,31262.0,165.2943,165.3729,165.2845,165.3336,31262.0
2024-05-29 13:20:00,168.23,168.4,168.19,168.4,31357.0,165.3238,165.4908,165.2845,165.4908,31357.0
2024-05-29 13:30:00,168.4,168.44,168.31,168.41,43472.0,165.4908,165.5301,165.4024,165.5007,43472.0
2024-05-29 13:40:00,168.43,168.44,168.13,168.13,53021.0,165.5203,165.5301,165.2255,165.2255,53021.0
2024-05-29 13:50:00,168.11,168.33,168.11,168.29,47189.0,165.2058,165.422,165.2058,165.3827,47189.0
2024-05-29 14:00:00,168.3,168.38,168.25,168.31,38065.0,165.3926,165.4712,165.3434,165.4024,38065.0
2024-05-29 14:10:00,168.32,168.34,168.09,168.19,90271.0,165.4122,165.4319,165.1862,165.2845,90271.0
2024-05-29 14:20:00,168.18,168.21,168.06,168.2,33938.0,165.2746,165.3041,165.1567,165.2943,33938.0
2024-05-29 14:30:00,168.21,168.29,168.12,168.12,49075.0,165.3041,165.3827,165.2157,165.2157,49075.0
2024-05-29 14:40:00,168.11,168.44,168.09,168.38,49636.0,165.2058,165.5301,165.1862,165.4712,49636.0
2024-05-29 14:50:00,168.38,168.5,168.38,168.44,43555.0,165.4712,165.5891,165.4712,165.5301,43555.0
2024-05-29 15:00:00,168.44,168.52,168.3,168.39,59422.0,165.5301,165.6088,165.3926,165.481,59422.0
2024-05-29 15:10:00,168.39,168.47,168.35,168.44,56533.0,165.481,165.5596,165.4417,165.5301,56533.0
2024-05-29 15:20:00,168.44,168.6,168.42,168.51,63680.0,165.5301,165.6874,165.5105,165.5989,63680.0
2024-05-29 15:30:00,168.5,168.71,168.38,168.7,90177.0,165.5891,165.7955,165.4712,165.7857,90177.0
2024-05-29 15:40:00,168.69,169.04,168.69,168.9,176112.0,165.7758,166.1198,165.7758,165.9822,176112.0
2024-05-29 15:50:00,168.89,169.06,168.78,168.93,629089.0,165.9724,166.1394,165.8643,166.0117,629089.0
2024-05-30 09:30:00,169.17,169.87,169.09,169.09,129286.0,166.2475,166.9354,166.1689,166.1689,129286.0
2024-05-30 09:40:00,169.11,169.65,168.75,168.85,93864.0,166.1886,166.7192,165.8348,165.9331,93864.0
2024-05-30 09:50:00,168.89,168.97,168.52,168.6,79003.0,165.9724,166.051,165.6088,165.6874,79003.0
2024-05-30 10:00:00,168.63,169.52,168.47,169.51,80680.0,165.7169,166.5915,165.5596,166.5817,80680.0
2024-05-30 10:10:00,169.49,169.82,169.4,169.71,85939.0,166.562,166.8863,166.4736,166.7782,85939.0
2024-05-30 10:20:00,169.7,169.97,169.62,169.81,86349.0,166.7684,167.0337,166.6898,166.8765,86349.0
2024-05-30 10:30:00,169.83,170.06,169.71,170.02,122535.0,166.8961,167.1222,166.7782,167.0829,122535.0
2024-05-30 10:40:00,170.0,170.37,170.0,170.37,59152.0,167.0632,167.4268,167.0632,167.4268,59152.0
2024-05-30 10:50:00,170.36,170.42,170.19,170.31,47416.0,167.417,167.4759,167.2499,167.3678,47416.0
2024-05-30 11:00:00,170.3,170.49,170.24,170.33,42597.0,167.358,167.5447,167.2991,167.3875,42597.0
2024-05-30 11:10:00,170.35,170.48,170.3,170.4,59122.0,167.4072,167.5349,167.358,167.4563,59122.0
2024-05-30 11:20:00,170.4,170.48,170.23,170.38,48255.0,167.4563,167.5349,167.2892,167.4366,48255.0
2024-05-30 11:30:00,170.36,170.45,170.14,170.23,57142.0,167.417,167.5054,167.2008,167.2892,57142.0
2024-05-30 11:40:00,170.22,170.24,169.98,170.01,45006.0,167.2794,167.2991,167.0435,167.073,45006.0
2024-05-30 11:50:00,170.02,170.03,169.87,169.97,45907.0,167.0829,167.0927,166.9354,167.0337,45907.0
2024-05-30 12:00:00,169.95,169.97,169.76,169.86,67810.0,167.0141,167.0337,166.8273,166.9256,67810.0
2024-05-30 12:10:00,169.86,169.88,169.74,169.84,48436.0,166.9256,166.9453,166.8077,166.906,48436.0
2024-05-30 12:20:00,169.84,170.12,169.82,170.12,52854.0,166.906,167.1811,166.8863,167.1811,52854.0
2024-05-30 12:30:00,170.12,170.31,170.11,170.3,52774.0,167.1811,167.3678,167.1713,167.358,52774.0
2024-05-30 12:40:00,170.31,170.38,170.25,170.27,43484.0,167.3678,167.4366,167.3089,167.3285,43484.0
2024-05-30 12:50:00,170.26,170.54,170.22,170.54,65021.0,167.3187,167.5939,167.2794,167.5939,65021.0
2024-05-30 13:00:00,170.53,170.63,170.52,170.56,47723.0,167.584,167.6823,167.5742,167.6135,47723.0
2024-05-30 13:10:00,170.55,170.56,170.35,170.4,86519.0,167.6037,167.6135,167.4072,167.4563,86519.0
2024-05-30 13:20:00,170.4,170.67,170.4,170.64,44501.0,167.4563,167.7216,167.4563,167.6921,44501.0
2024-05-30 13:30:00,170.65,170.66,170.37,170.37,91485.0,167.702,167.7118,167.4268,167.4268,91485.0
2024-05-30 13:40:00,170.37,170.58,170.34,170.57,58975.0,167.4268,167.6332,167.3973,167.6233,58975.0
2024-05-30 13:50:00,170.59,170.68,170.51,170.66,71816.0,167.643,167.7314,167.5644,167.7118,71816.0
2024-05-30 14:00:00,170.66,170.86,170.63,170.75,46633.0,167.7118,167.9083,167.6823,167.8002,46633.0
2024-05-30 14:10:00,170.73,170.83,170.59,170.72,118681.0,167.7806,167.8789,167.643,167.7708,118681.0
2024-05-30 14:20:00,170.72,170.74,170.37,170.5,176873.0,167.7708,167.7904,167.4268,167.5546,176873.0
2024-05-30 14:30:00,170.5,170.51,170.07,170.27,77178.0,167.5546,167.5644,167.132,167.3285,77178.0
2024-05-30 14:40:00,170.25,170.45,170.16,170.4,78992.0,167.3089,167.5054,167.2204,167.4563,78992.0
2024-05-30 14:50:00,170.4,170.45,170.32,170.42,48031.0,167.4563,167.5054,167.3777,167.4759,48031.0
2024-05-30 15:00:00,170.43,170.61,170.43,170.45,46438.0,167.4858,167.6627,167.4858,167.5054,46438.0
2024-05-30 15:10:00,170.45,170.64,170.36,170.53,77833.0,167.5054,167.6921,167.417,167.584,77833.0
2024-05-30 15:20:00,170.54,170.95,170.53,170.92,94463.0,167.5939,167.9968,167.584,167.9673,94463.0
2024-05-30 15:30:00,170.94,171.07,170.82,170.87,105730.0,167.987,168.1147,167.869,167.9182,105730.0
2024-05-30 15:40:00,170.88,171.01,170.7,170.71,142245.0,167.928,168.0557,167.7511,167.7609,142245.0
2024-05-30 15:50:00,170.7,170.86,170.55,170.72,489827.0,167.7511,167.9083,167.6037,167.7708,489827.0
2024-05-31 09:30:00,170.07,170.73,169.76,170.36,133592.0,167.7529,168.4039,167.4471,168.039,133592.0
2024-05-31 09:40:00,170.28,170.55,170.06,170.17,109900.0,167.96,168.2264,167.743,167.8515,109900.0
2024-05-31 09:50:00,170.17,170.45,170.16,170.28,83361.0,167.8515,168.1277,167.8417,167.96,83361.0
2024-05-31 10:00:00,170.31,170.56,170.23,170.38,142701.0,167.9896,168.2362,167.9107,168.0587,142701.0
2024-05-31 10:10:00,170.41,170.42,169.99,170.23,86902.0,168.0883,168.0981,167.674,167.9107,86902.0
2024-05-31 10:20:00,170.23,170.68,170.2,170.65,81017.0,167.9107,168.3546,167.8811,168.325,81017.0
2024-05-31 10:30:00,170.64,170.9,170.5,170.75,54806.0,168.3151,168.5716,168.177,168.4236,54806.0
2024-05-31 10:40:00,170.75,170.93,170.73,170.85,97488.0,168.4236,168.6012,168.4039,168.5223,97488.0
2024-05-31 10:50:00,170.84,171.04,170.77,170.92,59799.0,168.5124,168.7097,168.4434,168.5913,59799.0
2024-05-31 11:00:00,170.92,171.1,170.91,171.02,53371.0,168.5913,168.7689,168.5815,168.69,53371.0
2024-05-31 11:10:00,171.04,171.33,170.96,171.2,56930.0,168.7097,168.9957,168.6308,168.8675,56930.0
2024-05-31 11:20:00,171.21,171.35,171.04,171.07,47745.0,168.8774,169.0155,168.7097,168.7393,47745.0
2024-05-31 11:30:00,171.04,171.15,170.91,170.98,36695.0,168.7097,168.8182,168.5815,168.6505,36695.0
2024-05-31 11:40:00,170.98,171.05,170.91,170.95,35670.0,168.6505,168.7196,168.5815,168.6209,35670.0
2024-05-31 11:50:00,170.95,171.13,170.92,171.12,47060.0,168.6209,168.7985,168.5913,168.7886,47060.0
2024-05-31 12:00:00,171.11,171.35,170.96,171.27,45314.0,168.7787,169.0155,168.6308,168.9366,45314.0
2024-05-31 12:10:00,171.26,171.36,171.18,171.32,54150.0,168.9267,169.0253,168.8478,168.9859,54150.0
2024-05-31 12:20:00,171.32,171.32,171.1,171.17,29011.0,168.9859,168.9859,168.7689,168.8379,29011.0
2024-05-31 12:30:00,171.16,171.32,171.16,171.28,37172.0,168.8281,168.9859,168.8281,168.9464,37172.0
2024-05-31 12:40:00,171.29,171.3,171.08,171.3,27777.0,168.9563,168.9661,168.7491,168.9661,27777.0
2024-05-31 12:50:00,171.28,171.32,171.03,171.14,31878.0,168.9464,168.9859,168.6998,168.8083,31878.0
2024-05-31 13:00:00,171.15,171.2,170.99,171.09,50101.0,168.8182,168.8675,168.6604,168.759,50101.0
2024-05-31 13:10:00,171.09,171.1,170.87,171.09,42584.0,168.759,168.7689,168.542,168.759,42584.0
2024-05-31 13:20:00,171.12,171.18,171.05,171.18,32474.0,168.7886,168.8478,168.7196,168.8478,32474.0
2024-05-31 13:30:00,171.18,171.39,171.18,171.39,45110.0,168.8478,169.0549,168.8478,169.0549,45110.0
2024-05-31 13:40:00,171.41,171.47,171.31,171.46,50473.0,169.0746,169.1338,168.976,169.124,50473.0
2024-05-31 13:50:00,171.47,171.86,171.47,171.86,45907.0,169.1338,169.5185,169.1338,169.5185,45907.0
2024-05-31 14:00:00,171.84,172.05,171.71,172.05,58261.0,169.4988,169.7059,169.3706,169.7059,58261.0
2024-05-31 14:10:00,172.05,172.32,171.99,172.31,42155.0,169.7059,169.9723,169.6467,169.9624,42155.0
2024-05-31 14:20:00,172.31,172.42,172.18,172.4,50802.0,169.9624,170.0709,169.8342,170.0512,50802.0
2024-05-31 14:30:00,172.4,172.55,172.37,172.41,52137.0,170.0512,170.1991,170.0216,170.061,52137.0
2024-05-31 14:40:00,172.42,172.76,172.42,172.68,56457.0,170.0709,170.4063,170.0709,170.3273,56457.0
2024-05-31 14:50:00,172.66,172.7,172.4,172.58,68267.0,170.3076,170.3471,170.0512,170.2287,68267.0
2024-05-31 15:00:00,172.57,172.75,172.46,172.74,67235.0,170.2188,170.3964,170.1103,170.3865,67235.0
2024-05-31 15:10:00,172.74,173.01,172.73,172.99,68835.0,170.3865,170.6528,170.3767,170.6331,68835.0
2024-05-31 15:20:00,173.0,173.42,172.98,173.4,105330.0,170.643,171.0573,170.6233,171.0375,105330.0
2024-05-31 15:30:00,173.4,173.94,173.37,173.92,160669.0,171.0375,171.5702,171.0079,171.5505,160669.0
2024-05-31 15:40:00,173.94,174.4,173.93,174.03,229463.0,171.5702,172.0239,171.5603,171.659,229463.0
2024-05-31 15:50:00,174.03,175.28,174.03,175.01,901237.0,171.659,172.8919,171.659,172.6256,901237.0
2024-06-03 09:30:00,174.48,177.58,174.27,176.58,284253.0,172.1028,175.1606,171.8957,174.1742,284253.0
2024-06-03 09:40:00,176.53,176.96,175.95,176.34,127217.0,174.1249,174.549,173.5528,173.9375,127217.0
2024-06-03 09:50:00,176.34,177.22,176.3,177.22,123562.0,173.9375,174.8055,173.898,174.8055,123562.0
2024-06-03 10:00:00,177.22,177.9,176.89,177.9,98078.0,174.8055,175.4762,174.48,175.4762,98078.0
2024-06-03 10:10:00,177.87,178.47,177.67,178.18,153022.0,175.4466,176.0385,175.2494,175.7524,153022.0
2024-06-03 10:20:00,178.15,178.46,177.88,177.88,114026.0,175.7228,176.0286,175.4565,175.4565,114026.0
2024-06-03 10:30:00,177.91,177.91,177.22,177.45,91083.0,175.4861,175.4861,174.8055,175.0324,91083.0
2024-06-03 10:40:00,177.43,177.73,177.05,177.05,121160.0,175.0126,175.3085,174.6378,174.6378,121160.0
2024-06-03 10:50:00,177.11,177.38,177.0,177.06,75178.0,174.697,174.9633,174.5885,174.6477,75178.0
2024-06-03 11:00:00,177.06,177.69,177.06,177.59,74887.0,174.6477,175.2691,174.6477,175.1704,74887.0
2024-06-03 11:10:00,177.61,177.75,177.1,177.22,86252.0,175.1902,175.3283,174.6871,174.8055,86252.0
2024-06-03 11:20:00,177.21,177.21,176.9,177.07,71488.0,174.7956,174.7956,174.4899,174.6575,71488.0
2024-06-03 11:30:00,177.07,177.08,176.39,176.65,69254.0,174.6575,174.6674,173.9868,174.2433,69254.0
2024-06-03 11:40:00,176.65,176.65,175.93,175.94,125946.0,174.2433,174.2433,173.5331,173.5429,125946.0
2024-06-03 11:50:00,175.94,175.96,174.27,174.28,209928.0,173.5429,173.5627,171.8957,171.9055,209928.0
2024-06-03 12:00:00,174.22,174.38,173.43,174.01,227734.0,171.8464,172.0042,171.0671,171.6392,227734.0
2024-06-03 12:10:00,174.07,174.4,173.59,173.82,190270.0,171.6984,172.0239,171.2249,171.4518,190270.0
2024-06-03 12:20:00,173.81,173.99,173.24,173.39,112579.0,171.442,171.6195,170.8797,171.0277,112579.0
2024-06-03 12:30:00,173.42,173.47,172.75,172.91,104878.0,171.0573,171.1066,170.3964,170.5542,104878.0
2024-06-03 12:40:00,172.91,172.99,172.45,172.55,79177.0,170.5542,170.6331,170.1005,170.1991,79177.0
2024-06-03 12:50:00,172.53,172.67,172.09,172.13,99674.0,170.1794,170.3175,169.7454,169.7848,99674.0
2024-06-03 13:00:00,172.14,172.68,171.93,172.12,86935.0,169.7947,170.3273,169.5876,169.775,86935.0
2024-06-03 13:10:00,172.12,172.3,171.99,172.28,135327.0,169.775,169.9525,169.6467,169.9328,135327.0
2024-06-03 13:20:00,172.29,172.56,172.12,172.17,95087.0,169.9427,170.209,169.775,169.8243,95087.0
2024-06-03 13:30:00,172.18,172.21,171.61,171.72,131280.0,169.8342,169.8637,169.2719,169.3804,131280.0
2024-06-03 13:40:00,171.69,172.02,171.68,171.78,106448.0,169.3508,169.6763,169.341,169.4396,106448.0
2024-06-03 13:50:00,171.77,171.99,171.48,171.63,83661.0,169.4297,169.6467,169.1437,169.2917,83661.0
2024-06-03 14:00:00,171.65,171.73,171.21,171.28,80308.0,169.3114,169.3903,168.8774,168.9464,80308.0
2024-06-03 14:10:00,171.28,171.56,171.26,171.3,80754.0,168.9464,169.2226,168.9267,168.9661,80754.0
2024-06-03 14:20:00,171.28,171.4,171.18,171.37,49827.0,168.9464,169.0648,168.8478,169.0352,49827.0
2024-06-03 14:30:00,171.39,171.7,171.33,171.68,54442.0,169.0549,169.3607,168.9957,169.341,54442.0
2024-06-03 14:40:00,171.67,172.34,171.66,172.22,91215.0,169.3311,169.992,169.3212,169.8736,91215.0
2024-06-03 14:50:00,172.23,172.69,172.22,172.62,87449.0,169.8835,170.3372,169.8736,170.2682,87449.0
2024-06-03 15:00:00,172.65,173.09,172.56,172.75,152868.0,170.2978,170.7318,170.209,170.3964,152868.0
2024-06-03 15:10:00,172.73,172.87,172.64,172.85,88312.0,170.3767,170.5148,170.2879,170.495,88312.0
2024-06-03 15:20:00,172.85,173.18,172.84,173.16,134847.0,170.495,170.8205,170.4852,170.8008,134847.0
2024-06-03 15:30:00,173.16,173.19,172.44,172.59,163212.0,170.8008,170.8304,170.0906,170.2386,163212.0
2024-06-03 15:40:00,172.59,172.88,172.52,172.85,163451.0,170.2386,170.5246,170.1695,170.495,163451.0
2024-06-03 15:50:00,172.85,173.17,172.84,173.08,439705.0,170.495,170.8107,170.4852,170.7219,439705.0
2024-06-04 09:30:00,173.08,174.75,173.07,174.74,236044.0,170.7219,172.3691,170.712,172.3593,236044.0
2024-06-04 09:40:00,174.8,175.12,174.6,175.12,115496.0,172.4185,172.7341,172.2212,172.7341,115496.0
2024-06-04 09:50:00,175.1,175.5,174.78,175.5,90133.0,172.7144,173.1089,172.3987,173.1089,90133.0
2024-06-04 10:00:00,175.5,176.0,175.45,175.91,117568.0,173.1089,173.6021,173.0596,173.5133,117568.0
2024-06-04 10:10:00,175.91,176.36,175.54,176.28,110988.0,173.5133,173.9572,173.1484,173.8783,110988.0
2024-06-04 10:20:00,176.3,176.36,175.91,176.07,94089.0,173.898,173.9572,173.5133,173.6712,94089.0
2024-06-04 10:30:00,176.07,176.17,175.79,175.92,81710.0,173.6712,173.7698,173.395,173.5232,81710.0
2024-06-04 10:40:00,175.92,176.26,175.7,175.71,84225.0,173.5232,173.8586,173.3062,173.3161,84225.0
2024-06-04 10:50:00,175.71,175.71,175.23,175.23,86517.0,173.3161,173.3161,172.8426,172.8426,86517.0
2024-06-04 11:00:00,175.22,175.64,175.2,175.58,67236.0,172.8327,173.247,172.813,173.1878,67236.0
2024-06-04 11:10:00,175.54,175.68,175.41,175.62,64097.0,173.1484,173.2865,173.0202,173.2273,64097.0
2024-06-04 11:20:00,175.63,175.87,175.62,175.69,84219.0,173.2372,173.4739,173.2273,173.2963,84219.0
2024-06-04 11:30:00,175.69,175.78,175.62,175.7,50304.0,173.2963,173.3851,173.2273,173.3062,50304.0
2024-06-04 11:40:00,175.73,175.75,175.63,175.71,41989.0,173.3358,173.3555,173.2372,173.3161,41989.0
2024-06-04 11:50:00,175.7,175.86,175.63,175.84,54140.0,173.3062,173.464,173.2372,173.4443,54140.0
2024-06-04 12:00:00,175.84,176.06,175.66,176.03,143982.0,173.4443,173.6613,173.2667,173.6317,143982.0
2024-06-04 12:10:00,176.05,176.19,176.0,176.17,42082.0,173.6514,173.7895,173.6021,173.7698,42082.0
2024-06-04 12:20:00,176.18,176.45,176.09,176.43,35339.0,173.7797,174.046,173.6909,174.0263,35339.0
2024-06-04 12:30:00,176.43,176.7,176.4,176.62,49448.0,174.0263,174.2926,173.9967,174.2137,49448.0
2024-06-04 12:40:00,176.64,177.04,176.63,176.92,68810.0,174.2334,174.6279,174.2235,174.5096,68810.0
2024-06-04 12:50:00,176.93,177.15,176.83,176.9,74856.0,174.5194,174.7364,174.4208,174.4899,74856.0
2024-06-04 13:00:00,176.88,177.11,176.86,176.87,46462.0,174.4701,174.697,174.4504,174.4603,46462.0
2024-06-04 13:10:00,176.87,177.16,176.82,176.84,81099.0,174.4603,174.7463,174.4109,174.4307,81099.0
2024-06-04 13:20:00,176.88,177.01,176.84,176.96,59918.0,174.4701,174.5984,174.4307,174.549,59918.0
2024-06-04 13:30:00,176.97,176.99,176.82,176.94,51816.0,174.5589,174.5786,174.4109,174.5293,51816.0
2024-06-04 13:40:00,176.95,176.98,176.89,176.94,95926.0,174.5392,174.5688,174.48,174.5293,95926.0
2024-06-04 13:50:00,176.93,177.32,176.88,177.32,68667.0,174.5194,174.9041,174.4701,174.9041,68667.0
2024-06-04 14:00:00,177.31,177.35,177.07,177.2,83989.0,174.8943,174.9337,174.6575,174.7858,83989.0
2024-06-04 14:10:00,177.2,177.35,177.06,177.28,63479.0,174.7858,174.9337,174.6477,174.8647,63479.0
2024-06-04 14:20:00,177.29,177.64,177.2,177.64,84574.0,174.8745,175.2198,174.7858,175.2198,84574.0
2024-06-04 14:30:00,177.66,177.96,177.65,177.95,98070.0,175.2395,175.5354,175.2296,175.5255,98070.0
2024-06-04 14:40:00,177.95,178.27,177.92,178.24,102050.0,175.5255,175.8412,175.496,175.8116,102050.0
2024-06-04 14:50:00,178.24,178.24,177.9,177.92,80061.0,175.8116,175.8116,175.4762,175.496,80061.0
2024-06-04 15:00:00,177.92,177.92,177.25,177.47,63074.0,175.496,175.496,174.8351,175.0521,63074.0
2024-06-04 15:10:00,177.45,177.8,177.43,177.65,69686.0,175.0324,175.3776,175.0126,175.2296,69686.0
2024-06-04 15:20:00,177.64,177.98,177.56,177.89,88112.0,175.2198,175.5551,175.1409,175.4664,88112.0
2024-06-04 15:30:00,177.9,178.33,177.9,178.25,153686.0,175.4762,175.9004,175.4762,175.8215,153686.0
2024-06-04 15:40:00,178.25,178.85,178.11,178.78,247587.0,175.8215,176.4133,175.6834,176.3442,247587.0
2024-06-04 15:50:00,178.77,178.78,177.86,177.89,682673.0,176.3344,176.3442,175.4368,175.4664,682673.0
2024-06-05 09:30:00,178.7,179.95,178.27,179.43,277558.0,176.2653,177.4983,175.8412,176.9854,277558.0
2024-06-05 09:40:00,179.43,179.89,179.06,179.55,152445.0,176.9854,177.4391,176.6204,177.1037,152445.0
2024-06-05 09:50:00,179.52,179.9,179.39,179.57,162282.0,177.0742,177.449,176.9459,177.1235,162282.0
2024-06-05 10:00:00,179.57,179.93,179.22,179.69,132304.0,177.1235,177.4786,176.7782,177.2418,132304.0
2024-06-05 10:10:00,179.68,179.94,179.24,179.54,133672.0,177.232,177.4884,176.798,177.0939,133672.0
2024-06-05 10:20:00,179.54,179.6,179.14,179.48,121129.0,177.0939,177.1531,176.6993,177.0347,121129.0
2024-06-05 10:30:00,179.45,180.14,179.44,180.02,156151.0,177.0051,177.6857,176.9952,177.5673,156151.0
2024-06-05 10:40:00,180.05,180.16,179.66,180.06,121374.0,177.5969,177.7054,177.2122,177.6068,121374.0
2024-06-05 10:50:00,180.06,180.06,179.75,179.87,131057.0,177.6068,177.6068,177.301,177.4194,131057.0
2024-06-05 11:00:00,179.87,180.34,179.79,179.93,136679.0,177.4194,177.883,177.3405,177.4786,136679.0
2024-06-05 11:10:00,179.93,180.16,179.82,180.05,143981.0,177.4786,177.7054,177.3701,177.5969,143981.0
2024-06-05 11:20:00,180.06,180.4,179.95,180.4,94989.0,177.6068,177.9422,177.4983,177.9422,94989.0
2024-06-05 11:30:00,180.39,180.77,180.37,180.72,102648.0,177.9323,178.3071,177.9126,178.2578,102648.0
2024-06-05 11:40:00,180.73,181.05,180.68,180.93,105117.0,178.2677,178.5833,178.2184,178.4649,105117.0
2024-06-05 11:50:00,180.95,181.16,180.83,181.06,79250.0,178.4847,178.6918,178.3663,178.5932,79250.0
2024-06-05 12:00:00,181.08,181.09,180.76,180.96,61336.0,178.6129,178.6228,178.2973,178.4945,61336.0
2024-06-05 12:10:00,180.95,181.03,180.74,180.88,113474.0,178.4847,178.5636,178.2775,178.4156,113474.0
2024-06-05 12:20:00,180.89,180.98,180.69,180.84,61387.0,178.4255,178.5143,178.2282,178.3762,61387.0
2024-06-05 12:30:00,180.84,181.08,180.83,181.01,55113.0,178.3762,178.6129,178.3663,178.5439,55113.0
2024-06-05 12:40:00,181.02,181.17,180.81,180.85,51869.0,178.5537,178.7017,178.3466,178.386,51869.0
2024-06-05 12:50:00,180.86,180.94,180.6,180.78,73521.0,178.3959,178.4748,178.1394,178.317,73521.0
2024-06-05 13:00:00,180.76,180.77,180.54,180.55,64294.0,178.2973,178.3071,178.0803,178.0901,64294.0
2024-06-05 13:10:00,180.54,180.63,180.36,180.38,62185.0,178.0803,178.169,177.9027,177.9224,62185.0
2024-06-05 13:20:00,180.37,180.59,180.22,180.36,77901.0,177.9126,178.1296,177.7646,177.9027,77901.0
2024-06-05 13:30:00,180.36,180.36,179.98,180.03,81732.0,177.9027,177.9027,177.5279,177.5772,81732.0
2024-06-05 13:40:00,180.01,180.09,179.87,180.05,82184.0,177.5575,177.6364,177.4194,177.5969,82184.0
2024-06-05 13:50:00,180.05,180.23,179.86,179.88,111462.0,177.5969,177.7745,177.4095,177.4293,111462.0
2024-06-05 14:00:00,179.89,179.99,179.59,179.68,75474.0,177.4391,177.5378,177.1432,177.232,75474.0
2024-06-05 14:10:00,179.7,179.84,179.52,179.63,84473.0,177.2517,177.3898,177.0742,177.1827,84473.0
2024-06-05 14:20:00,179.62,179.78,179.6,179.69,56274.0,177.1728,177.3306,177.1531,177.2418,56274.0
2024-06-05 14:30:00,179.69,179.77,179.68,179.7,55242.0,177.2418,177.3207,177.232,177.2517,55242.0
2024-06-05 14:40:00,179.7,179.76,179.65,179.68,58216.0,177.2517,177.3109,177.2024,177.232,58216.0
2024-06-05 14:50:00,179.68,179.77,179.4,179.68,107765.0,177.232,177.3207,176.9558,177.232,107765.0
2024-06-05 15:00:00,179.67,179.8,179.59,179.76,118910.0,177.2221,177.3503,177.1432,177.3109,118910.0
2024-06-05 15:10:00,179.76,179.83,179.61,179.78,150838.0,177.3109,177.3799,177.1629,177.3306,150838.0
2024-06-05 15:20:00,179.77,179.81,179.67,179.71,101022.0,177.3207,177.3602,177.2221,177.2616,101022.0
2024-06-05 15:30:00,179.71,179.85,179.64,179.8,165046.0,177.2616,177.3997,177.1925,177.3503,165046.0
2024-06-05 15:40:00,179.81,179.91,179.64,179.76,596253.0,177.3602,177.4588,177.1925,177.3109,596253.0
2024-06-05 15:50:00,179.77,180.4,179.68,180.27,665825.0,177.3207,177.9422,177.232,177.8139,665825.0
2024-06-06 09:30:00,180.27,181.49,180.02,181.18,137655.0,177.8139,179.0173,177.5673,178.7115,137655.0
2024-06-06 09:40:00,181.17,182.22,181.1,182.21,130000.0,178.7017,179.7374,178.6326,179.7275,130000.0
2024-06-06 09:50:00,182.19,182.67,181.84,182.49,153815.0,179.7078,180.1812,179.3625,180.0037,153815.0
2024-06-06 10:00:00,182.52,182.67,181.54,181.56,171710.0,180.0333,180.1812,179.0666,179.0864,171710.0
2024-06-06 10:10:00,181.57,181.57,180.76,180.9,175541.0,179.0962,179.0962,178.2973,178.4354,175541.0
2024-06-06 10:20:00,180.9,181.11,179.78,179.99,169330.0,178.4354,178.6425,177.3306,177.5378,169330.0
2024-06-06 10:30:00,179.98,180.04,179.71,179.96,113830.0,177.5279,177.5871,177.2616,177.5082,113830.0
2024-06-06 10:40:00,179.96,180.08,179.75,179.81,104843.0,177.5082,177.6265,177.301,177.3602,104843.0
2024-06-06 10:50:00,179.81,179.87,179.42,179.63,123798.0,177.3602,177.4194,176.9755,177.1827,123798.0
2024-06-06 11:00:00,179.63,179.87,179.4,179.87,66541.0,177.1827,177.4194,176.9558,177.4194,66541.0
2024-06-06 11:10:00,179.87,179.98,179.75,179.85,60923.0,177.4194,177.5279,177.301,177.3997,60923.0
2024-06-06 11:20:00,179.87,179.9,179.65,179.69,61658.0,177.4194,177.449,177.2024,177.2418,61658.0
2024-06-06 11:30:00,179.7,179.86,179.68,179.86,80007.0,177.2517,177.4095,177.232,177.4095,80007.0
2024-06-06 11:40:00,179.84,179.99,179.65,179.86,87614.0,177.3898,177.5378,177.2024,177.4095,87614.0
2024-06-06 11:50:00,179.85,180.38,179.66,180.15,90679.0,177.3997,177.9224,177.2122,177.6956,90679.0
2024-06-06 12:00:00,180.15,180.46,180.15,180.2,127634.0,177.6956,178.0013,177.6956,177.7449,127634.0
2024-06-06 12:10:00,180.2,180.26,179.96,180.26,42702.0,177.7449,177.8041,177.5082,177.8041,42702.0
2024-06-06 12:20:00,180.24,180.25,180.07,180.19,34793.0,177.7843,177.7942,177.6167,177.735,34793.0
2024-06-06 12:30:00,180.19,180.69,180.14,180.67,42866.0,177.735,178.2282,177.6857,178.2085,42866.0
2024-06-06 12:40:00,180.66,180.74,180.55,180.56,37531.0,178.1986,178.2775,178.0901,178.1,37531.0
2024-06-06 12:50:00,180.56,180.65,180.44,180.5,41081.0,178.1,178.1888,177.9816,178.0408,41081.0
2024-06-06 13:00:00,180.51,180.7,180.3,180.64,82341.0,178.0507,178.2381,177.8435,178.1789,82341.0
2024-06-06 13:10:00,180.64,180.8,180.34,180.34,53403.0,178.1789,178.3367,177.883,177.883,53403.0
2024-06-06 13:20:00,180.34,180.5,180.29,180.47,40453.0,177.883,178.0408,177.8337,178.0112,40453.0
2024-06-06 13:30:00,180.46,180.47,179.99,180.05,60705.0,178.0013,178.0112,177.5378,177.5969,60705.0
2024-06-06 13:40:00,180.05,180.2,179.87,179.89,90669.0,177.5969,177.7449,177.4194,177.4391,90669.0
2024-06-06 13:50:00,179.88,180.0,179.76,179.91,66443.0,177.4293,177.5476,177.3109,177.4588,66443.0
2024-06-06 14:00:00,179.91,180.02,179.68,179.68,71438.0,177.4588,177.5673,177.232,177.232,71438.0
2024-06-06 14:10:00,179.69,179.96,179.56,179.87,48444.0,177.2418,177.5082,177.1136,177.4194,48444.0
2024-06-06 14:20:00,179.89,180.01,179.83,179.98,55628.0,177.4391,177.5575,177.3799,177.5279,55628.0
2024-06-06 14:30:00,179.97,180.02,179.74,179.87,178608.0,177.518,177.5673,177.2912,177.4194,178608.0
2024-06-06 14:40:00,179.9,179.97,179.73,179.77,55810.0,177.449,177.518,177.2813,177.3207,55810.0
2024-06-06 14:50:00,179.78,180.03,179.76,180.03,109822.0,177.3306,177.5772,177.3109,177.5772,109822.0
2024-06-06 15:00:00,180.03,180.1,179.87,179.95,126282.0,177.5772,177.6463,177.4194,177.4983,126282.0
2024-06-06 15:10:00,179.96,180.18,179.94,180.0,88663.0,177.5082,177.7252,177.4884,177.5476,88663.0
2024-06-06 15:20:00,180.0,180.02,179.76,179.77,122107.0,177.5476,177.5673,177.3109,177.3207,122107.0
2024-06-06 15:30:00,179.76,179.81,179.53,179.63,106515.0,177.3109,177.3602,177.084,177.1827,106515.0
2024-06-06 15:40:00,179.63,179.83,179.6,179.76,123686.0,177.1827,177.3799,177.1531,177.3109,123686.0
2024-06-06 15:50:00,179.78,179.9,179.55,179.71,571192.0,177.3306,177.449,177.1037,177.2616,571192.0
2024-06-07 09:30:00,179.61,180.01,179.27,179.94,129074.0,177.1629,177.5575,176.8276,177.4884,129074.0
2024-06-07 09:40:00,179.94,180.05,179.43,180.0,99186.0,177.4884,177.5969,176.9854,177.5476,99186.0
2024-06-07 09:50:00,180.0,180.28,179.7,179.75,90183.0,177.5476,177.8238,177.2517,177.301,90183.0
2024-06-07 10:00:00,179.7,180.52,179.65,180.51,87064.0,177.2517,178.0605,177.2024,178.0507,87064.0
2024-06-07 10:10:00,180.52,180.66,180.14,180.47,107500.0,178.0605,178.1986,177.6857,178.0112,107500.0
2024-06-07 10:20:00,180.46,180.61,180.29,180.47,68646.0,178.0013,178.1493,177.8337,178.0112,68646.0
2024-06-07 10:30:00,180.47,180.5,179.94,180.08,78503.0,178.0112,178.0408,177.4884,177.6265,78503.0
2024-06-07 10:40:00,180.06,180.18,179.8,179.83,204335.0,177.6068,177.7252,177.3503,177.3799,204335.0
2024-06-07 10:50:00,179.83,180.48,179.68,180.47,168816.0,177.3799,178.0211,177.232,178.0112,168816.0
2024-06-07 11:00:00,180.48,180.54,179.91,179.97,82604.0,178.0211,178.0803,177.4588,177.518,82604.0
2024-06-07 11:10:00,179.98,180.09,179.76,180.06,87248.0,177.5279,177.6364,177.3109,177.6068,87248.0
2024-06-07 11:20:00,180.09,180.49,179.94,180.49,56351.0,177.6364,178.0309,177.4884,178.0309,56351.0
2024-06-07 11:30:00,180.48,180.61,180.38,180.5,60538.0,178.0211,178.1493,177.9224,178.0408,60538.0
2024-06-07 11:40:00,180.51,180.65,180.27,180.27,43901.0,178.0507,178.1888,177.8139,177.8139,43901.0
2024-06-07 11:50:00,180.27,180.38,180.21,180.34,48315.0,177.8139,177.9224,177.7548,177.883,48315.0
2024-06-07 12:00:00,180.32,180.35,180.12,180.31,57125.0,177.8633,177.8928,177.666,177.8534,57125.0
2024-06-07 12:10:00,180.32,180.46,180.15,180.46,56422.0,177.8633,178.0013,177.6956,178.0013,56422.0
2024-06-07 12:20:00,180.46,180.54,180.13,180.18,48047.0,178.0013,178.0803,177.6758,177.7252,48047.0
2024-06-07 12:30:00,180.17,180.44,180.14,180.31,43186.0,177.7153,177.9816,177.6857,177.8534,43186.0
2024-06-07 12:40:00,180.32,180.47,180.29,180.39,60463.0,177.8633,178.0112,177.8337,177.9323,60463.0
2024-06-07 12:50:00,180.42,180.65,180.34,180.53,42162.0,177.9619,178.1888,177.883,178.0704,42162.0
2024-06-07 13:00:00,180.62,180.62,180.24,180.26,35407.0,178.1592,178.1592,177.7843,177.8041,35407.0
2024-06-07 13:10:00,180.28,180.29,180.16,180.16,33894.0,177.8238,177.8337,177.7054,177.7054,33894.0
2024-06-07 13:20:00,180.16,180.27,180.09,180.09,46212.0,177.7054,177.8139,177.6364,177.6364,46212.0
2024-06-07 13:30:00,180.09,180.1,179.93,179.98,55374.0,177.6364,177.6463,177.4786,177.5279,55374.0
2024-06-07 13:40:00,179.98,180.0,179.83,179.88,44165.0,177.5279,177.5476,177.3799,177.4293,44165.0
2024-06-07 13:50:00,179.89,180.06,179.88,179.89,53970.0,177.4391,177.6068,177.4293,177.4391,53970.0
2024-06-07 14:00:00,179.88,179.9,179.44,179.51,57029.0,177.4293,177.449,176.9952,177.0643,57029.0
2024-06-07 14:10:00,179.51,179.56,179.36,179.49,46730.0,177.0643,177.1136,176.9163,177.0446,46730.0
2024-06-07 14:20:00,179.49,179.82,179.48,179.76,43498.0,177.0446,177.3701,177.0347,177.3109,43498.0
2024-06-07 14:30:00,179.76,179.79,179.6,179.72,51000.0,177.3109,177.3405,177.1531,177.2714,51000.0
2024-06-07 14:40:00,179.71,179.86,179.69,179.84,47807.0,177.2616,177.4095,177.2418,177.3898,47807.0
2024-06-07 14:50:00,179.84,179.97,179.79,179.97,82642.0,177.3898,177.518,177.3405,177.518,82642.0
2024-06-07 15:00:00,179.95,180.05,179.84,180.01,68484.0,177.4983,177.5969,177.3898,177.5575,68484.0
2024-06-07 15:10:00,179.98,180.33,179.91,180.13,85807.0,177.5279,177.8731,177.4588,177.6758,85807.0
2024-06-07 15:20:00,180.13,180.24,179.88,180.24,90833.0,177.6758,177.7843,177.4293,177.7843,90833.0
2024-06-07 15:30:00,180.23,180.3,179.96,180.01,161469.0,177.7745,177.8435,177.5082,177.5575,161469.0
2024-06-07 15:40:00,180.03,180.27,180.0,180.1,220064.0,177.5772,177.8139,177.5476,177.6463,220064.0
2024-06-07 15:50:00,180.1,180.23,179.69,179.8,946595.0,177.6463,177.7745,177.2418,177.3503,946595.0
2024-06-10 09:30:00,179.93,180.36,179.25,180.31,159596.0,177.4786,177.9027,176.8078,177.8534,159596.0
2024-06-10 09:40:00,180.31,181.85,180.24,181.83,144065.0,177.8534,179.3724,177.7843,179.3527,144065.0
2024-06-10 09:50:00,181.86,182.31,181.73,182.0,265328.0,179.3823,179.8261,179.254,179.5204,265328.0
2024-06-10 10:00:00,182.0,182.05,181.55,181.68,169660.0,179.5204,179.5697,179.0765,179.2047,169660.0
2024-06-10 10:10:00,181.67,181.91,181.28,181.65,110405.0,179.1949,179.4316,178.8102,179.1751,110405.0
2024-06-10 10:20:00,181.66,181.69,181.15,181.17,94712.0,179.185,179.2146,178.6819,178.7017,94712.0
2024-06-10 10:30:00,181.17,181.18,180.51,180.72,106765.0,178.7017,178.7115,178.0507,178.2578,106765.0
2024-06-10 10:40:00,180.73,180.8,180.42,180.59,69690.0,178.2677,178.3367,177.9619,178.1296,69690.0
2024-06-10 10:50:00,180.56,180.58,180.15,180.18,78297.0,178.1,178.1197,177.6956,177.7252,78297.0
2024-06-10 11:00:00,180.18,180.19,179.86,179.93,74591.0,177.7252,177.735,177.4095,177.4786,74591.0
2024-06-10 11:10:00,179.95,179.95,179.55,179.7,70336.0,177.4983,177.4983,177.1037,177.2517,70336.0
2024-06-10 11:20:00,179.7,179.82,179.5,179.54,73962.0,177.2517,177.3701,177.0544,177.0939,73962.0
2024-06-10 11:30:00,179.55,179.79,179.46,179.78,48829.0,177.1037,177.3405,177.015,177.3306,48829.0
2024-06-10 11:40:00,179.8,180.23,179.66,180.17,56266.0,177.3503,177.7745,177.2122,177.7153,56266.0
2024-06-10 11:50:00,180.18,180.3,180.16,180.22,59267.0,177.7252,177.8435,177.7054,177.7646,59267.0
2024-06-10 12:00:00,180.21,180.24,180.04,180.14,40239.0,177.7548,177.7843,177.5871,177.6857,40239.0
2024-06-10 12:10:00,180.15,180.17,179.92,179.94,37618.0,177.6956,177.7153,177.4687,177.4884,37618.0
2024-06-10 12:20:00,179.96,180.29,179.96,180.29,70465.0,177.5082,177.8337,177.5082,177.8337,70465.0
2024-06-10 12:30:00,180.3,180.57,180.15,180.49,36489.0,177.8435,178.1098,177.6956,178.0309,36489.0
2024-06-10 12:40:00,180.48,180.89,180.48,180.84,60179.0,178.0211,178.4255,178.0211,178.3762,60179.0
2024-06-10 12:50:00,180.84,180.94,180.82,180.94,49601.0,178.3762,178.4748,178.3564,178.4748,49601.0
2024-06-10 13:00:00,180.95,180.95,180.66,180.8,46108.0,178.4847,178.4847,178.1986,178.3367,46108.0
2024-06-10 13:10:00,180.78,181.02,180.78,180.98,65944.0,178.317,178.5537,178.317,178.5143,65944.0
2024-06-10 13:20:00,180.99,181.54,180.97,181.45,83396.0,178.5241,179.0666,178.5044,178.9779,83396.0
2024-06-10 13:30:00,181.46,181.49,181.15,181.15,50392.0,178.9877,179.0173,178.6819,178.6819,50392.0
2024-06-10 13:40:00,181.09,181.38,181.02,181.38,39220.0,178.6228,178.9088,178.5537,178.9088,39220.0
2024-06-10 13:50:00,181.39,181.42,181.21,181.24,51970.0,178.9187,178.9483,178.7411,178.7707,51970.0
2024-06-10 14:00:00,181.23,181.3,181.07,181.07,89087.0,178.7609,178.8299,178.603,178.603,89087.0
2024-06-10 14:10:00,181.06,181.21,180.89,181.18,42736.0,178.5932,178.7411,178.4255,178.7115,42736.0
2024-06-10 14:20:00,181.19,181.24,180.86,180.87,45260.0,178.7214,178.7707,178.3959,178.4058,45260.0
2024-06-10 14:30:00,180.87,180.9,180.7,180.71,42314.0,178.4058,178.4354,178.2381,178.2479,42314.0
2024-06-10 14:40:00,180.67,180.74,180.6,180.68,38157.0,178.2085,178.2775,178.1394,178.2184,38157.0
2024-06-10 14:50:00,180.68,181.03,180.67,180.95,76180.0,178.2184,178.5636,178.2085,178.4847,76180.0
2024-06-10 15:00:00,180.94,181.02,180.77,180.8,49809.0,178.4748,178.5537,178.3071,178.3367,49809.0
2024-06-10 15:10:00,180.8,180.92,180.79,180.82,53123.0,178.3367,178.4551,178.3269,178.3564,53123.0
2024-06-10 15:20:00,180.82,180.93,180.8,180.83,69697.0,178.3564,178.4649,178.3367,178.3663,69697.0
2024-06-10 15:30:00,180.82,180.92,180.68,180.74,78313.0,178.3564,178.4551,178.2184,178.2775,78313.0
2024-06-10 15:40:00,180.77,180.85,180.59,180.81,109340.0,178.3071,178.386,178.1296,178.3466,109340.0
2024-06-10 15:50:00,180.83,181.26,180.56,180.7,545228.0,178.3663,178.7904,178.1,178.2381,545228.0
2024-06-11 09:30:00,180.75,180.9,179.79,180.44,165394.0,178.2874,178.4354,177.3405,177.9816,165394.0
2024-06-11 09:40:00,180.49,180.62,179.26,179.64,135025.0,178.0309,178.1592,176.8177,177.1925,135025.0
2024-06-11 09:50:00,179.66,180.03,179.22,179.52,107427.0,177.2122,177.5772,176.7782,177.0742,107427.0
2024-06-11 10:00:00,179.52,179.85,179.19,179.79,94233.0,177.0742,177.3997,176.7487,177.3405,94233.0
2024-06-11 10:10:00,179.77,179.87,179.38,179.8,94527.0,177.3207,177.4194,176.9361,177.3503,94527.0
2024-06-11 10:20:00,179.81,179.9,179.26,179.57,62075.0,177.3602,177.449,176.8177,177.1235,62075.0
2024-06-11 10:30:00,179.58,179.73,179.47,179.54,72660.0,177.1333,177.2813,177.0248,177.0939,72660.0
2024-06-11 10:40:00,179.56,179.92,179.45,179.82,84497.0,177.1136,177.4687,177.0051,177.3701,84497.0
2024-06-11 10:50:00,179.81,179.93,179.72,179.9,89969.0,177.3602,177.4786,177.2714,177.449,89969.0
2024-06-11 11:00:00,179.93,180.1,179.84,179.96,78540.0,177.4786,177.6463,177.3898,177.5082,78540.0
2024-06-11 11:10:00,179.97,179.97,179.7,179.95,44075.0,177.518,177.518,177.2517,177.4983,44075.0
2024-06-11 11:20:00,179.92,179.97,179.6,179.67,49629.0,177.4687,177.518,177.1531,177.2221,49629.0
2024-06-11 11:30:00,179.68,179.73,179.35,179.45,51261.0,177.232,177.2813,176.9065,177.0051,51261.0
2024-06-11 11:40:00,179.46,179.67,179.43,179.57,44673.0,177.015,177.2221,176.9854,177.1235,44673.0
2024-06-11 11:50:00,179.59,179.75,179.58,179.63,66423.0,177.1432,177.301,177.1333,177.1827,66423.0
2024-06-11 12:00:00,179.64,179.64,179.36,179.36,40020.0,177.1925,177.1925,176.9163,176.9163,40020.0
2024-06-11 12:10:00,179.35,179.71,179.34,179.69,42584.0,176.9065,177.2616,176.8966,177.2418,42584.0
2024-06-11 12:20:00,179.66,179.68,179.44,179.48,45239.0,177.2122,177.232,176.9952,177.0347,45239.0
2024-06-11 12:30:00,179.49,179.61,179.42,179.6,41814.0,177.0446,177.1629,176.9755,177.1531,41814.0
2024-06-11 12:40:00,179.62,179.62,179.38,179.44,34767.0,177.1728,177.1728,176.9361,176.9952,34767.0
2024-06-11 12:50:00,179.43,179.48,179.32,179.38,38609.0,176.9854,177.0347,176.8769,176.9361,38609.0
2024-06-11 13:00:00,179.36,179.43,179.23,179.39,51863.0,176.9163,176.9854,176.7881,176.9459,51863.0
2024-06-11 13:10:00,179.39,179.56,179.39,179.45,35199.0,176.9459,177.1136,176.9459,177.0051,35199.0
2024-06-11 13:20:00,179.44,179.58,179.36,179.43,34159.0,176.9952,177.1333,176.9163,176.9854,34159.0
2024-06-11 13:30:00,179.4,179.57,179.37,179.56,38641.0,176.9558,177.1235,176.9262,177.1136,38641.0
2024-06-11 13:40:00,179.57,179.66,179.42,179.42,43652.0,177.1235,177.2122,176.9755,176.9755,43652.0
2024-06-11 13:50:00,179.41,179.62,179.41,179.58,44731.0,176.9657,177.1728,176.9657,177.1333,44731.0
2024-06-11 14:00:00,179.57,179.77,179.57,179.61,52000.0,177.1235,177.3207,177.1235,177.1629,52000.0
2024-06-11 14:10:00,179.62,179.67,179.53,179.64,47439.0,177.1728,177.2221,177.084,177.1925,47439.0
2024-06-11 14:20:00,179.63,179.8,179.63,179.78,62026.0,177.1827,177.3503,177.1827,177.3306,62026.0
2024-06-11 14:30:00,179.79,179.85,179.6,179.66,54182.0,177.3405,177.3997,177.1531,177.2122,54182.0
2024-06-11 14:40:00,179.68,179.68,179.52,179.6,54842.0,177.232,177.232,177.0742,177.1531,54842.0
2024-06-11 14:50:00,179.59,179.66,179.37,179.48,61491.0,177.1432,177.2122,176.9262,177.0347,61491.0
2024-06-11 15:00:00,179.48,179.64,179.41,179.43,81407.0,177.0347,177.1925,176.9657,176.9854,81407.0
2024-06-11 15:10:00,179.43,179.44,179.14,179.19,87306.0,176.9854,176.9952,176.6993,176.7487,87306.0
2024-06-11 15:20:00,179.2,179.3,179.16,179.25,98399.0,176.7585,176.8572,176.7191,176.8078,98399.0
2024-06-11 15:30:00,179.25,179.25,178.67,178.8,171245.0,176.8078,176.8078,176.2357,176.364,171245.0
2024-06-11 15:40:00,178.79,178.89,178.28,178.34,204339.0,176.3541,176.4527,175.851,175.9102,204339.0
2024-06-11 15:50:00,178.32,178.65,178.04,178.39,718436.0,175.8905,176.216,175.6143,175.9596,718436.0
2024-06-12 09:30:00,176.85,177.21,175.28,175.4,216626.0,174.4405,174.7956,172.8919,173.0103,216626.0
2024-06-12 09:40:00,175.41,175.55,173.45,173.84,449191.0,173.0202,173.1582,171.0869,171.4715,449191.0
2024-06-12 09:50:00,173.88,174.83,173.79,174.36,306116.0,171.511,172.4481,171.4222,171.9845,306116.0
2024-06-12 10:00:00,174.24,174.36,172.81,172.87,205115.0,171.8661,171.9845,170.4556,170.5148,205115.0
2024-06-12 10:10:00,172.88,174.04,172.7,172.83,219714.0,170.5246,171.6688,170.3471,170.4753,219714.0
2024-06-12 10:20:00,172.83,173.71,172.59,173.7,191920.0,170.4753,171.3433,170.2386,171.3334,191920.0
2024-06-12 10:30:00,173.68,174.54,173.32,174.4,369299.0,171.3137,172.162,170.9586,172.0239,369299.0
2024-06-12 10:40:00,174.39,174.61,173.74,173.75,179512.0,172.014,172.2311,171.3729,171.3828,179512.0
2024-06-12 10:50:00,173.74,173.81,171.95,172.51,317839.0,171.3729,171.442,169.6073,170.1597,317839.0
2024-06-12 11:00:00,172.54,173.0,172.31,172.86,164967.0,170.1893,170.643,169.9624,170.5049,164967.0
2024-06-12 11:10:00,172.77,172.85,172.53,172.76,74437.0,170.4161,170.495,170.1794,170.4063,74437.0
2024-06-12 11:20:00,172.75,172.98,172.56,172.96,81492.0,170.3964,170.6233,170.209,170.6035,81492.0
2024-06-12 11:30:00,172.97,173.05,172.49,172.53,103566.0,170.6134,170.6923,170.1399,170.1794,103566.0
2024-06-12 11:40:00,172.53,172.53,172.03,172.34,96063.0,170.1794,170.1794,169.6862,169.992,96063.0
2024-06-12 11:50:00,172.35,172.42,171.65,172.1,151398.0,170.0018,170.0709,169.3114,169.7552,151398.0
2024-06-12 12:00:00,172.06,172.1,171.72,172.03,78671.0,169.7158,169.7552,169.3804,169.6862,78671.0
2024-06-12 12:10:00,172.0,172.4,172.0,172.35,76136.0,169.6566,170.0512,169.6566,170.0018,76136.0
2024-06-12 12:20:00,172.37,172.69,172.04,172.11,78711.0,170.0216,170.3372,169.6961,169.7651,78711.0
2024-06-12 12:30:00,172.13,172.14,171.54,171.73,97267.0,169.7848,169.7947,169.2029,169.3903,97267.0
2024-06-12 12:40:00,171.74,171.95,171.66,171.92,58519.0,169.4002,169.6073,169.3212,169.5777,58519.0
2024-06-12 12:50:00,171.93,172.01,171.17,171.26,118186.0,169.5876,169.6665,168.8379,168.9267,118186.0
2024-06-12 13:00:00,171.27,171.6,171.18,171.37,88788.0,168.9366,169.2621,168.8478,169.0352,88788.0
2024-06-12 13:10:00,171.33,171.81,171.26,171.81,115997.0,168.9957,169.4692,168.9267,169.4692,115997.0
2024-06-12 13:20:00,171.81,171.84,171.35,171.45,56724.0,169.4692,169.4988,169.0155,169.1141,56724.0
2024-06-12 13:30:00,171.43,171.6,171.32,171.5,83213.0,169.0944,169.2621,168.9859,169.1634,83213.0
2024-06-12 13:40:00,171.51,171.6,171.2,171.44,163139.0,169.1733,169.2621,168.8675,169.1042,163139.0
2024-06-12 13:50:00,171.47,171.92,171.46,171.88,262346.0,169.1338,169.5777,169.124,169.5382,262346.0
2024-06-12 14:00:00,171.84,172.79,171.58,172.58,195330.0,169.4988,170.4358,169.2423,170.2287,195330.0
2024-06-12 14:10:00,172.6,172.99,172.3,172.8,128863.0,170.2484,170.6331,169.9525,170.4457,128863.0
2024-06-12 14:20:00,172.81,173.71,172.79,173.47,116679.0,170.4556,171.3433,170.4358,171.1066,116679.0
2024-06-12 14:30:00,173.49,173.49,172.87,173.31,140176.0,171.1263,171.1263,170.5148,170.9488,140176.0
2024-06-12 14:40:00,173.3,173.31,172.58,172.76,105892.0,170.9389,170.9488,170.2287,170.4063,105892.0
2024-06-12 14:50:00,172.73,172.85,172.42,172.61,82046.0,170.3767,170.495,170.0709,170.2583,82046.0
2024-06-12 15:00:00,172.61,172.77,172.12,172.16,112477.0,170.2583,170.4161,169.775,169.8144,112477.0
2024-06-12 15:10:00,172.14,172.61,171.85,172.44,177029.0,169.7947,170.2583,169.5087,170.0906,177029.0
2024-06-12 15:20:00,172.44,172.61,172.25,172.4,101696.0,170.0906,170.2583,169.9032,170.0512,101696.0
2024-06-12 15:30:00,172.4,172.74,172.18,172.72,174033.0,170.0512,170.3865,169.8342,170.3668,174033.0
2024-06-12 15:40:00,172.74,173.44,172.67,173.44,220692.0,170.3865,171.077,170.3175,171.077,220692.0
2024-06-12 15:50:00,173.44,173.98,173.27,173.84,833757.0,171.077,171.6096,170.9093,171.4715,833757.0
2024-06-13 09:30:00,173.94,174.43,173.18,173.38,175684.0,171.5702,172.0535,170.8205,171.0178,175684.0
2024-06-13 09:40:00,173.4,174.18,173.39,173.73,80806.0,171.0375,171.8069,171.0277,171.363,80806.0
2024-06-13 09:50:00,173.72,174.07,173.52,173.78,79414.0,171.3532,171.6984,171.1559,171.4124,79414.0
2024-06-13 10:00:00,173.73,174.17,173.53,174.15,78477.0,171.363,171.797,171.1658,171.7773,78477.0
2024-06-13 10:10:00,174.15,174.29,173.99,174.19,64013.0,171.7773,171.9154,171.6195,171.8168,64013.0
2024-06-13 10:20:00,174.22,174.54,174.05,174.25,74494.0,171.8464,172.162,171.6787,171.876,74494.0
2024-06-13 10:30:00,174.24,174.32,173.97,174.18,58946.0,171.8661,171.945,171.5998,171.8069,58946.0
2024-06-13 10:40:00,174.2,174.21,173.97,174.09,49880.0,171.8266,171.8365,171.5998,171.7181,49880.0
2024-06-13 10:50:00,174.11,174.23,173.93,174.0,53941.0,171.7379,171.8562,171.5603,171.6294,53941.0
2024-06-13 11:00:00,174.01,174.55,174.01,174.51,61458.0,171.6392,172.1719,171.6392,172.1324,61458.0
2024-06-13 11:10:00,174.52,174.89,174.49,174.89,51087.0,172.1423,172.5072,172.1127,172.5072,51087.0
2024-06-13 11:20:00,174.9,175.11,174.72,175.1,41676.0,172.5171,172.7242,172.3396,172.7144,41676.0
2024-06-13 11:30:00,175.06,175.12,174.72,174.77,44200.0,172.6749,172.7341,172.3396,172.3889,44200.0
2024-06-13 11:40:00,174.79,174.84,174.41,174.72,47624.0,172.4086,172.4579,172.0338,172.3396,47624.0
2024-06-13 11:50:00,174.71,174.78,174.56,174.57,38066.0,172.3297,172.3987,172.1817,172.1916,38066.0
2024-06-13 12:00:00,174.58,174.69,174.49,174.5,29398.0,172.2015,172.31,172.1127,172.1225,29398.0
2024-06-13 12:10:00,174.49,174.65,174.36,174.61,35178.0,172.1127,172.2705,171.9845,172.2311,35178.0
2024-06-13 12:20:00,174.61,174.65,174.5,174.5,38322.0,172.2311,172.2705,172.1225,172.1225,38322.0
2024-06-13 12:30:00,174.49,174.55,174.2,174.25,38063.0,172.1127,172.1719,171.8266,171.876,38063.0
2024-06-13 12:40:00,174.24,174.29,174.12,174.26,36757.0,171.8661,171.9154,171.7477,171.8858,36757.0
2024-06-13 12:50:00,174.29,174.49,174.2,174.31,36581.0,171.9154,172.1127,171.8266,171.9351,36581.0
2024-06-13 13:00:00,174.28,174.54,174.26,174.49,28751.0,171.9055,172.162,171.8858,172.1127,28751.0
2024-06-13 13:10:00,174.48,174.7,174.46,174.67,26280.0,172.1028,172.3198,172.0831,172.2902,26280.0
2024-06-13 13:20:00,174.69,174.83,174.65,174.75,29236.0,172.31,172.4481,172.2705,172.3691,29236.0
2024-06-13 13:30:00,174.75,174.78,174.62,174.78,29252.0,172.3691,172.3987,172.2409,172.3987,29252.0
2024-06-13 13:40:00,174.78,174.81,174.38,174.74,61495.0,172.3987,172.4283,172.0042,172.3593,61495.0
2024-06-13 13:50:00,174.74,174.78,174.36,174.43,52293.0,172.3593,172.3987,171.9845,172.0535,52293.0
2024-06-13 14:00:00,174.43,174.75,174.43,174.75,32420.0,172.0535,172.3691,172.0535,172.3691,32420.0
2024-06-13 14:10:00,174.75,174.86,174.62,174.67,40538.0,172.3691,172.4776,172.2409,172.2902,40538.0
2024-06-13 14:20:00,174.67,174.79,174.59,174.73,43008.0,172.2902,172.4086,172.2113,172.3494,43008.0
2024-06-13 14:30:00,174.73,174.81,174.6,174.67,45431.0,172.3494,172.4283,172.2212,172.2902,45431.0
2024-06-13 14:40:00,174.67,174.81,174.66,174.71,44143.0,172.2902,172.4283,172.2804,172.3297,44143.0
2024-06-13 14:50:00,174.72,174.81,174.5,174.64,41074.0,172.3396,172.4283,172.1225,172.2606,41074.0
2024-06-13 15:00:00,174.63,174.72,174.6,174.65,53743.0,172.2508,172.3396,172.2212,172.2705,53743.0
2024-06-13 15:10:00,174.64,174.65,174.43,174.61,61486.0,172.2606,172.2705,172.0535,172.2311,61486.0
2024-06-13 15:20:00,174.61,174.65,174.46,174.52,77081.0,172.2311,172.2705,172.0831,172.1423,77081.0
2024-06-13 15:30:00,174.52,174.56,174.24,174.55,86219.0,172.1423,172.1817,171.8661,172.1719,86219.0
2024-06-13 15:40:00,174.55,174.81,174.51,174.77,104797.0,172.1719,172.4283,172.1324,172.3889,104797.0
2024-06-13 15:50:00,174.78,175.4,174.47,175.05,572931.0,172.3987,173.0103,172.093,172.6651,572931.0
2024-06-14 09:30:00,175.03,175.89,174.21,175.36,117751.0,172.6453,173.4936,171.8365,172.9708,117751.0
2024-06-14 09:40:00,175.39,176.05,175.38,175.43,50111.0,173.0004,173.6514,172.9906,173.0399,50111.0
2024-06-14 09:50:00,175.44,175.73,175.21,175.57,55016.0,173.0497,173.3358,172.8229,173.178,55016.0
2024-06-14 10:00:00,175.58,175.69,175.28,175.61,50555.0,173.1878,173.2963,172.8919,173.2174,50555.0
2024-06-14 10:10:00,175.58,175.92,175.53,175.79,42032.0,173.1878,173.5232,173.1385,173.395,42032.0
2024-06-14 10:20:00,175.78,176.03,175.61,175.71,39471.0,173.3851,173.6317,173.2174,173.3161,39471.0
2024-06-14 10:30:00,175.71,175.8,175.48,175.77,35997.0,173.3161,173.4048,173.0892,173.3752,35997.0
2024-06-14 10:40:00,175.79,175.91,175.67,175.8,45970.0,173.395,173.5133,173.2766,173.4048,45970.0
2024-06-14 10:50:00,175.77,175.8,175.54,175.54,57184.0,173.3752,173.4048,173.1484,173.1484,57184.0
2024-06-14 11:00:00,175.53,175.62,175.36,175.47,36445.0,173.1385,173.2273,172.9708,173.0793,36445.0
2024-06-14 11:10:00,175.5,175.63,175.27,175.28,59036.0,173.1089,173.2372,172.8821,172.8919,59036.0
2024-06-14 11:20:00,175.3,175.58,175.28,175.54,44888.0,172.9116,173.1878,172.8919,173.1484,44888.0
2024-06-14 11:30:00,175.53,175.59,175.23,175.28,38726.0,173.1385,173.1977,172.8426,172.8919,38726.0
2024-06-14 11:40:00,175.29,175.51,175.22,175.5,35468.0,172.9018,173.1188,172.8327,173.1089,35468.0
2024-06-14 11:50:00,175.51,175.67,175.46,175.59,28195.0,173.1188,173.2766,173.0695,173.1977,28195.0
2024-06-14 12:00:00,175.6,175.64,175.47,175.58,34885.0,173.2076,173.247,173.0793,173.1878,34885.0
2024-06-14 12:10:00,175.57,175.57,175.43,175.5,31490.0,173.178,173.178,173.0399,173.1089,31490.0
2024-06-14 12:20:00,175.5,175.67,175.49,175.63,29105.0,173.1089,173.2766,173.0991,173.2372,29105.0
2024-06-14 12:30:00,175.63,175.85,175.59,175.61,29201.0,173.2372,173.4542,173.1977,173.2174,29201.0
2024-06-14 12:40:00,175.58,175.67,175.55,175.65,32118.0,173.1878,173.2766,173.1582,173.2569,32118.0
2024-06-14 12:50:00,175.66,175.66,175.53,175.55,20227.0,173.2667,173.2667,173.1385,173.1582,20227.0
2024-06-14 13:00:00,175.56,175.56,175.3,175.38,36917.0,173.1681,173.1681,172.9116,172.9906,36917.0
2024-06-14 13:10:00,175.36,175.46,175.23,175.38,34989.0,172.9708,173.0695,172.8426,172.9906,34989.0
2024-06-14 13:20:00,175.38,175.39,175.13,175.16,33501.0,172.9906,173.0004,172.744,172.7736,33501.0
2024-06-14 13:30:00,175.16,175.19,175.03,175.08,34917.0,172.7736,172.8031,172.6453,172.6946,34917.0
2024-06-14 13:40:00,175.08,175.28,174.99,175.0,34017.0,172.6946,172.8919,172.6059,172.6157,34017.0
2024-06-14 13:50:00,174.99,175.04,174.89,174.97,47875.0,172.6059,172.6552,172.5072,172.5861,47875.0
2024-06-14 14:00:00,174.98,175.0,174.73,174.73,41160.0,172.596,172.6157,172.3494,172.3494,41160.0
2024-06-14 14:10:00,174.75,174.95,174.72,174.86,35451.0,172.3691,172.5664,172.3396,172.4776,35451.0
2024-06-14 14:20:00,174.87,174.9,174.71,174.74,39691.0,172.4875,172.5171,172.3297,172.3593,39691.0
2024-06-14 14:30:00,174.73,174.75,174.61,174.68,37939.0,172.3494,172.3691,172.2311,172.3001,37939.0
2024-06-14 14:40:00,174.68,174.92,174.57,174.87,36089.0,172.3001,172.5368,172.1916,172.4875,36089.0
2024-06-14 14:50:00,174.87,175.04,174.84,175.04,46600.0,172.4875,172.6552,172.4579,172.6552,46600.0
2024-06-14 15:00:00,175.05,175.34,174.95,175.26,48340.0,172.6651,172.9511,172.5664,172.8722,48340.0
2024-06-14 15:10:00,175.26,175.45,175.19,175.42,39930.0,172.8722,173.0596,172.8031,173.03,39930.0
2024-06-14 15:20:00,175.44,175.49,175.27,175.48,61511.0,173.0497,173.0991,172.8821,173.0892,61511.0
2024-06-14 15:30:00,175.47,175.59,175.41,175.49,86983.0,173.0793,173.1977,173.0202,173.0991,86983.0
2024-06-14 15:40:00,175.49,175.55,175.35,175.52,112678.0,173.0991,173.1582,172.961,173.1287,112678.0
2024-06-14 15:50:00,175.53,176.08,175.5,176.0,393942.0,173.1385,173.681,173.1089,173.6021,393942.0
2024-06-17 09:30:00,175.99,176.49,175.24,175.69,142934.0,173.5922,174.0854,172.8525,173.2963,142934.0
2024-06-17 09:40:00,175.7,176.2,175.48,175.58,67676.0,173.3062,173.7994,173.0892,173.1878,67676.0
2024-06-17 09:50:00,175.58,176.11,175.54,175.92,62632.0,173.1878,173.7106,173.1484,173.5232,62632.0
2024-06-17 10:00:00,175.96,175.96,175.11,175.66,68280.0,173.5627,173.5627,172.7242,173.2667,68280.0
2024-06-17 10:10:00,175.67,175.69,175.17,175.28,97661.0,173.2766,173.2963,172.7834,172.8919,97661.0
2024-06-17 10:20:00,175.26,175.4,174.81,175.38,113743.0,172.8722,173.0103,172.4283,172.9906,113743.0
2024-06-17 10:30:00,175.38,176.05,175.35,175.75,75268.0,172.9906,173.6514,172.961,173.3555,75268.0
2024-06-17 10:40:00,175.75,176.3,175.72,176.28,96162.0,173.3555,173.898,173.3259,173.8783,96162.0
2024-06-17 10:50:00,176.28,176.5,176.01,176.44,59281.0,173.8783,174.0953,173.612,174.0361,59281.0
2024-06-17 11:00:00,176.44,176.84,176.44,176.76,52454.0,174.0361,174.4307,174.0361,174.3518,52454.0
2024-06-17 11:10:00,176.75,176.84,176.53,176.66,50835.0,174.3419,174.4307,174.1249,174.2531,50835.0
2024-06-17 11:20:00,176.71,176.8,176.58,176.72,49068.0,174.3024,174.3912,174.1742,174.3123,49068.0
2024-06-17 11:30:00,176.74,176.79,176.5,176.55,42024.0,174.332,174.3813,174.0953,174.1446,42024.0
2024-06-17 11:40:00,176.56,176.75,176.52,176.57,33835.0,174.1545,174.3419,174.115,174.1643,33835.0
2024-06-17 11:50:00,176.6,176.75,176.45,176.68,35380.0,174.1939,174.3419,174.046,174.2728,35380.0
2024-06-17 12:00:00,176.67,176.89,176.67,176.88,30741.0,174.263,174.48,174.263,174.4701,30741.0
2024-06-17 12:10:00,176.88,176.91,176.7,176.73,38544.0,174.4701,174.4997,174.2926,174.3222,38544.0
2024-06-17 12:20:00,176.73,177.09,176.71,177.08,38851.0,174.3222,174.6773,174.3024,174.6674,38851.0
2024-06-17 12:30:00,177.09,177.94,177.08,177.47,116848.0,174.6773,175.5157,174.6674,175.0521,116848.0
2024-06-17 12:40:00,177.48,177.88,177.43,177.61,130133.0,175.0619,175.4565,175.0126,175.1902,130133.0
2024-06-17 12:50:00,177.64,177.75,177.3,177.3,39978.0,175.2198,175.3283,174.8844,174.8844,39978.0
2024-06-17 13:00:00,177.33,177.4,177.13,177.13,39114.0,174.914,174.983,174.7167,174.7167,39114.0
2024-06-17 13:10:00,177.12,177.39,176.93,177.34,43636.0,174.7069,174.9732,174.5194,174.9239,43636.0
2024-06-17 13:20:00,177.34,177.38,177.03,177.26,50460.0,174.9239,174.9633,174.6181,174.8449,50460.0
2024-06-17 13:30:00,177.23,177.36,177.21,177.24,47089.0,174.8154,174.9436,174.7956,174.8252,47089.0
2024-06-17 13:40:00,177.27,177.47,177.19,177.26,35336.0,174.8548,175.0521,174.7759,174.8449,35336.0
2024-06-17 13:50:00,177.28,177.68,177.28,177.59,51876.0,174.8647,175.2592,174.8647,175.1704,51876.0
2024-06-17 14:00:00,177.62,178.44,177.62,178.24,128890.0,175.2,176.0089,175.2,175.8116,128890.0
2024-06-17 14:10:00,178.25,178.66,178.24,178.59,106576.0,175.8215,176.2259,175.8116,176.1568,106576.0
2024-06-17 14:20:00,178.59,178.83,178.51,178.71,62095.0,176.1568,176.3936,176.0779,176.2752,62095.0
2024-06-17 14:30:00,178.7,178.74,178.27,178.28,43399.0,176.2653,176.3048,175.8412,175.851,43399.0
2024-06-17 14:40:00,178.27,178.3,178.07,178.08,43740.0,175.8412,175.8708,175.6439,175.6538,43740.0
2024-06-17 14:50:00,178.08,178.15,177.93,178.06,42477.0,175.6538,175.7228,175.5058,175.634,42477.0
2024-06-17 15:00:00,178.06,178.13,177.91,177.93,47074.0,175.634,175.7031,175.4861,175.5058,47074.0
2024-06-17 15:10:00,177.9,178.01,177.83,177.87,46136.0,175.4762,175.5847,175.4072,175.4466,46136.0
2024-06-17 15:20:00,177.86,177.86,177.6,177.75,59324.0,175.4368,175.4368,175.1803,175.3283,59324.0
2024-06-17 15:30:00,177.76,177.81,177.51,177.65,79140.0,175.3381,175.3875,175.0915,175.2296,79140.0
2024-06-17 15:40:00,177.65,177.65,177.31,177.48,132460.0,175.2296,175.2296,174.8943,175.0619,132460.0
2024-06-17 15:50:00,177.46,177.62,177.15,177.44,714057.0,175.0422,175.2,174.7364,175.0225,714057.0
2024-06-18 09:30:00,178.09,178.25,177.07,177.53,204220.0,175.6636,175.8215,174.6575,175.1113,204220.0
2024-06-18 09:40:00,177.53,177.97,177.17,177.35,114043.0,175.1113,175.5453,174.7562,174.9337,114043.0
2024-06-18 09:50:00,177.28,177.38,176.74,176.95,81221.0,174.8647,174.9633,174.332,174.5392,81221.0
2024-06-18 10:00:00,176.97,177.38,176.9,177.1,61524.0,174.5589,174.9633,174.4899,174.6871,61524.0
2024-06-18 10:10:00,177.14,177.32,176.95,177.22,54101.0,174.7266,174.9041,174.5392,174.8055,54101.0
2024-06-18 10:20:00,177.22,177.28,176.2,176.23,98638.0,174.8055,174.8647,173.7994,173.829,98638.0
2024-06-18 10:30:00,176.25,176.49,175.57,175.94,110797.0,173.8487,174.0854,173.178,173.5429,110797.0
2024-06-18 10:40:00,175.93,176.21,175.67,176.16,70859.0,173.5331,173.8093,173.2766,173.7599,70859.0
2024-06-18 10:50:00,176.17,176.46,176.07,176.37,67432.0,173.7698,174.0558,173.6712,173.9671,67432.0
2024-06-18 11:00:00,176.31,176.58,176.14,176.53,55818.0,173.9079,174.1742,173.7402,174.1249,55818.0
2024-06-18 11:10:00,176.53,177.04,176.47,176.99,54547.0,174.1249,174.6279,174.0657,174.5786,54547.0
2024-06-18 11:20:00,176.97,177.12,176.7,176.84,68656.0,174.5589,174.7069,174.2926,174.4307,68656.0
2024-06-18 11:30:00,176.83,177.1,176.7,176.7,99119.0,174.4208,174.6871,174.2926,174.2926,99119.0
2024-06-18 11:40:00,176.7,176.82,176.7,176.81,66213.0,174.2926,174.4109,174.2926,174.4011,66213.0
2024-06-18 11:50:00,176.83,177.39,176.78,177.36,181906.0,174.4208,174.9732,174.3715,174.9436,181906.0
2024-06-18 12:00:00,177.36,177.43,177.12,177.43,32448.0,174.9436,175.0126,174.7069,175.0126,32448.0
2024-06-18 12:10:00,177.43,177.57,177.16,177.23,38014.0,175.0126,175.1507,174.7463,174.8154,38014.0
2024-06-18 12:20:00,177.24,177.25,177.02,177.17,28145.0,174.8252,174.8351,174.6082,174.7562,28145.0
2024-06-18 12:30:00,177.18,177.22,176.87,176.97,34765.0,174.766,174.8055,174.4603,174.5589,34765.0
2024-06-18 12:40:00,177.0,177.4,176.95,177.31,30092.0,174.5885,174.983,174.5392,174.8943,30092.0
2024-06-18 12:50:00,177.28,177.36,177.25,177.27,31822.0,174.8647,174.9436,174.8351,174.8548,31822.0
2024-06-18 13:00:00,177.27,177.34,176.78,176.97,48262.0,174.8548,174.9239,174.3715,174.5589,48262.0
2024-06-18 13:10:00,176.95,176.99,176.73,176.79,49159.0,174.5392,174.5786,174.3222,174.3813,49159.0
2024-06-18 13:20:00,176.79,176.82,176.48,176.63,47655.0,174.3813,174.4109,174.0756,174.2235,47655.0
2024-06-18 13:30:00,176.65,176.93,176.54,176.92,33515.0,174.2433,174.5194,174.1348,174.5096,33515.0
2024-06-18 13:40:00,176.93,176.93,176.71,176.71,45409.0,174.5194,174.5194,174.3024,174.3024,45409.0
2024-06-18 13:50:00,176.72,176.88,176.7,176.8,56862.0,174.3123,174.4701,174.2926,174.3912,56862.0
2024-06-18 14:00:00,176.8,176.85,176.51,176.73,113701.0,174.3912,174.4405,174.1052,174.3222,113701.0
2024-06-18 14:10:00,176.75,177.18,176.75,177.01,67148.0,174.3419,174.766,174.3419,174.5984,67148.0
2024-06-18 14:20:00,177.01,177.35,176.98,177.28,38043.0,174.5984,174.9337,174.5688,174.8647,38043.0
2024-06-18 14:30:00,177.28,177.47,177.2,177.39,65467.0,174.8647,175.0521,174.7858,174.9732,65467.0
2024-06-18 14:40:00,177.39,177.66,177.39,177.61,26663.0,174.9732,175.2395,174.9732,175.1902,26663.0
2024-06-18 14:50:00,177.62,177.62,176.65,177.5,45981.0,175.2,175.2,174.2433,175.0817,45981.0
2024-06-18 15:00:00,177.49,177.62,177.35,177.49,45512.0,175.0718,175.2,174.9337,175.0718,45512.0
2024-06-18 15:10:00,177.5,177.51,177.3,177.39,46586.0,175.0817,175.0915,174.8844,174.9732,46586.0
2024-06-18 15:20:00,177.39,177.4,177.21,177.22,51317.0,174.9732,174.983,174.7956,174.8055,51317.0
2024-06-18 15:30:00,177.23,177.47,177.09,177.33,76226.0,174.8154,175.0521,174.6773,174.914,76226.0
2024-06-18 15:40:00,177.32,177.64,177.28,177.64,104853.0,174.9041,175.2198,174.8647,175.2198,104853.0
2024-06-18 15:50:00,177.66,177.86,177.39,177.55,347973.0,175.2395,175.4368,174.9732,175.131,347973.0
2024-06-20 09:30:00,176.51,179.02,176.31,178.37,171651.0,174.1052,176.581,173.9079,175.9398,171651.0
2024-06-20 09:40:00,178.41,179.01,178.09,178.57,89433.0,175.9793,176.5711,175.6636,176.1371,89433.0
2024-06-20 09:50:00,178.57,178.63,177.05,177.07,140443.0,176.1371,176.1963,174.6378,174.6575,140443.0
2024-06-20 10:00:00,177.11,177.42,176.86,177.0,89880.0,174.697,175.0028,174.4504,174.5885,89880.0
2024-06-20 10:10:00,177.01,177.8,176.99,177.41,84288.0,174.5984,175.3776,174.5786,174.9929,84288.0
2024-06-20 10:20:00,177.47,177.58,177.13,177.24,82730.0,175.0521,175.1606,174.7167,174.8252,82730.0
2024-06-20 10:30:00,177.23,177.32,176.6,176.6,84315.0,174.8154,174.9041,174.1939,174.1939,84315.0
2024-06-20 10:40:00,176.57,176.77,176.4,176.53,87358.0,174.1643,174.3616,173.9967,174.1249,87358.0
2024-06-20 10:50:00,176.54,176.77,176.42,176.68,61981.0,174.1348,174.3616,174.0164,174.2728,61981.0
2024-06-20 11:00:00,176.72,176.94,176.7,176.82,57511.0,174.3123,174.5293,174.2926,174.4109,57511.0
2024-06-20 11:10:00,176.85,177.41,176.81,177.16,52590.0,174.4405,174.9929,174.4011,174.7463,52590.0
2024-06-20 11:20:00,177.17,177.44,176.99,177.21,64412.0,174.7562,175.0225,174.5786,174.7956,64412.0
2024-06-20 11:30:00,177.21,177.53,177.01,177.05,50114.0,174.7956,175.1113,174.5984,174.6378,50114.0
2024-06-20 11:40:00,177.04,177.32,177.04,177.14,34437.0,174.6279,174.9041,174.6279,174.7266,34437.0
2024-06-20 11:50:00,177.13,177.27,176.95,176.99,41108.0,174.7167,174.8548,174.5392,174.5786,41108.0
2024-06-20 12:00:00,176.95,177.09,176.88,176.98,56982.0,174.5392,174.6773,174.4701,174.5688,56982.0
2024-06-20 12:10:00,176.98,177.07,176.89,176.93,32006.0,174.5688,174.6575,174.48,174.5194,32006.0
2024-06-20 12:20:00,176.94,177.09,176.81,177.05,38823.0,174.5293,174.6773,174.4011,174.6378,38823.0
2024-06-20 12:30:00,177.06,177.41,176.93,177.19,38648.0,174.6477,174.9929,174.5194,174.7759,38648.0
2024-06-20 12:40:00,177.22,177.31,177.13,177.3,31300.0,174.8055,174.8943,174.7167,174.8844,31300.0
2024-06-20 12:50:00,177.29,177.49,177.23,177.38,43428.0,174.8745,175.0718,174.8154,174.9633,43428.0
2024-06-20 13:00:00,177.37,177.45,177.15,177.19,43951.0,174.9534,175.0324,174.7364,174.7759,43951.0
2024-06-20 13:10:00,177.22,177.32,177.0,177.0,34785.0,174.8055,174.9041,174.5885,174.5885,34785.0
2024-06-20 13:20:00,177.01,177.27,176.98,177.23,31038.0,174.5984,174.8548,174.5688,174.8154,31038.0
2024-06-20 13:30:00,177.25,177.64,177.12,177.58,56106.0,174.8351,175.2198,174.7069,175.1606,56106.0
2024-06-20 13:40:00,177.59,177.65,177.44,177.48,47317.0,175.1704,175.2296,175.0225,175.0619,47317.0
2024-06-20 13:50:00,177.48,177.64,177.41,177.58,43036.0,175.0619,175.2198,174.9929,175.1606,43036.0
2024-06-20 14:00:00,177.55,177.6,177.33,177.36,124327.0,175.131,175.1803,174.914,174.9436,124327.0
2024-06-20 14:10:00,177.34,177.39,177.01,177.01,68457.0,174.9239,174.9732,174.5984,174.5984,68457.0
2024-06-20 14:20:00,177.01,177.02,176.71,176.71,56485.0,174.5984,174.6082,174.3024,174.3024,56485.0
2024-06-20 14:30:00,176.7,176.73,176.48,176.49,59505.0,174.2926,174.3222,174.0756,174.0854,59505.0
2024-06-20 14:40:00,176.49,176.53,176.25,176.45,77887.0,174.0854,174.1249,173.8487,174.046,77887.0
2024-06-20 14:50:00,176.46,176.54,176.34,176.34,59629.0,174.0558,174.1348,173.9375,173.9375,59629.0
2024-06-20 15:00:00,176.37,176.52,176.11,176.13,75140.0,173.9671,174.115,173.7106,173.7303,75140.0
2024-06-20 15:10:00,176.1,176.11,175.77,175.93,131742.0,173.7008,173.7106,173.3752,173.5331,131742.0
2024-06-20 15:20:00,175.93,176.3,175.88,176.23,102153.0,173.5331,173.898,173.4837,173.829,102153.0
2024-06-20 15:30:00,176.23,176.48,176.14,176.26,131481.0,173.829,174.0756,173.7402,173.8586,131481.0
2024-06-20 15:40:00,176.25,176.41,176.14,176.17,175313.0,173.8487,174.0065,173.7402,173.7698,175313.0
2024-06-20 15:50:00,176.16,176.62,175.95,176.53,586197.0,173.7599,174.2137,173.5528,174.1249,586197.0
2024-06-21 09:30:00,175.45,175.66,174.12,174.89,1576657.0,173.0596,173.2667,171.7477,172.5072,1576657.0
2024-06-21 09:40:00,174.88,175.49,174.77,175.29,151941.0,172.4974,173.0991,172.3889,172.9018,151941.0
2024-06-21 09:50:00,175.33,175.5,174.93,175.18,124490.0,172.9412,173.1089,172.5467,172.7933,124490.0
2024-06-21 10:00:00,175.18,175.44,175.0,175.2,106699.0,172.7933,173.0497,172.6157,172.813,106699.0
2024-06-21 10:10:00,175.21,176.49,175.19,176.4,100482.0,172.8229,174.0854,172.8031,173.9967,100482.0
2024-06-21 10:20:00,176.39,176.44,175.58,175.99,95602.0,173.9868,174.0361,173.1878,173.5922,95602.0
2024-06-21 10:30:00,175.94,176.24,175.79,175.9,76434.0,173.5429,173.8388,173.395,173.5035,76434.0
2024-06-21 10:40:00,175.92,175.95,175.02,175.09,141049.0,173.5232,173.5528,172.6355,172.7045,141049.0
2024-06-21 10:50:00,175.13,175.88,175.13,175.78,74789.0,172.744,173.4837,172.744,173.3851,74789.0
2024-06-21 11:00:00,175.77,175.86,175.09,175.15,136418.0,173.3752,173.464,172.7045,172.7637,136418.0
2024-06-21 11:10:00,175.15,175.46,175.1,175.27,51198.0,172.7637,173.0695,172.7144,172.8821,51198.0
2024-06-21 11:20:00,175.26,175.68,175.2,175.21,103609.0,172.8722,173.2865,172.813,172.8229,103609.0
2024-06-21 11:30:00,175.25,175.63,175.21,175.42,49620.0,172.8623,173.2372,172.8229,173.03,49620.0
2024-06-21 11:40:00,175.4,175.52,175.16,175.26,44188.0,173.0103,173.1287,172.7736,172.8722,44188.0
2024-06-21 11:50:00,175.28,175.66,175.26,175.56,53929.0,172.8919,173.2667,172.8722,173.1681,53929.0
2024-06-21 12:00:00,175.56,175.68,175.43,175.64,50006.0,173.1681,173.2865,173.0399,173.247,50006.0
2024-06-21 12:10:00,175.63,175.81,175.13,175.24,116227.0,173.2372,173.4147,172.744,172.8525,116227.0
2024-06-21 12:20:00,175.24,175.57,175.23,175.37,35571.0,172.8525,173.178,172.8426,172.9807,35571.0
2024-06-21 12:30:00,175.39,175.6,175.23,175.52,39864.0,173.0004,173.2076,172.8426,173.1287,39864.0
2024-06-21 12:40:00,175.52,175.89,175.21,175.71,91920.0,173.1287,173.4936,172.8229,173.3161,91920.0
2024-06-21 12:50:00,175.72,175.82,175.3,175.37,186370.0,173.3259,173.4246,172.9116,172.9807,186370.0
2024-06-21 13:00:00,175.37,175.59,175.29,175.4,40167.0,172.9807,173.1977,172.9018,173.0103,40167.0
2024-06-21 13:10:00,175.42,175.52,175.14,175.46,44869.0,173.03,173.1287,172.7538,173.0695,44869.0
2024-06-21 13:20:00,175.47,175.55,175.28,175.49,38806.0,173.0793,173.1582,172.8919,173.0991,38806.0
2024-06-21 13:30:00,175.47,175.84,175.43,175.8,59401.0,173.0793,173.4443,173.0399,173.4048,59401.0
2024-06-21 13:40:00,175.83,176.24,175.82,175.98,48247.0,173.4344,173.8388,173.4246,173.5824,48247.0
2024-06-21 13:50:00,176.0,176.25,175.91,176.16,51227.0,173.6021,173.8487,173.5133,173.7599,51227.0
2024-06-21 14:00:00,176.16,176.45,176.1,176.4,50585.0,173.7599,174.046,173.7008,173.9967,50585.0
2024-06-21 14:10:00,176.42,176.54,176.22,176.53,62063.0,174.0164,174.1348,173.8191,174.1249,62063.0
2024-06-21 14:20:00,176.53,176.57,176.36,176.53,55331.0,174.1249,174.1643,173.9572,174.1249,55331.0
2024-06-21 14:30:00,176.52,176.86,176.41,176.85,52019.0,174.115,174.4504,174.0065,174.4405,52019.0
2024-06-21 14:40:00,176.85,177.09,176.76,176.86,65378.0,174.4405,174.6773,174.3518,174.4504,65378.0
2024-06-21 14:50:00,176.87,176.93,176.61,176.93,183997.0,174.4603,174.5194,174.2038,174.5194,183997.0
2024-06-21 15:00:00,176.94,177.28,176.89,177.16,70313.0,174.5293,174.8647,174.48,174.7463,70313.0
2024-06-21 15:10:00,177.15,177.22,177.05,177.05,93349.0,174.7364,174.8055,174.6378,174.6378,93349.0
2024-06-21 15:20:00,177.04,177.42,177.03,177.13,105370.0,174.6279,175.0028,174.6181,174.7167,105370.0
2024-06-21 15:30:00,177.12,177.18,176.81,176.93,133753.0,174.7069,174.766,174.4011,174.5194,133753.0
2024-06-21 15:40:00,176.91,177.02,176.33,176.51,185512.0,174.4997,174.6082,173.9276,174.1052,185512.0
2024-06-21 15:50:00,176.55,177.14,176.31,176.73,707674.0,174.1446,174.7266,173.9079,174.3222,707674.0
2024-06-24 09:30:00,177.45,178.14,176.55,177.29,214776.0,175.0324,175.713,174.1446,174.8745,214776.0
2024-06-24 09:40:00,177.24,177.34,176.55,177.1,159284.0,174.8252,174.9239,174.1446,174.6871,159284.0
2024-06-24 09:50:00,177.11,177.17,176.17,176.94,123726.0,174.697,174.7562,173.7698,174.5293,123726.0
2024-06-24 10:00:00,176.98,177.85,176.84,177.75,166100.0,174.5688,175.4269,174.4307,175.3283,166100.0
2024-06-24 10:10:00,177.78,178.04,177.37,178.0,82975.0,175.3579,175.6143,174.9534,175.5749,82975.0
2024-06-24 10:20:00,178.0,178.26,177.95,178.14,96169.0,175.5749,175.8313,175.5255,175.713,96169.0
2024-06-24 10:30:00,178.2,178.57,178.01,178.39,60866.0,175.7721,176.1371,175.5847,175.9596,60866.0
2024-06-24 10:40:00,178.39,178.73,178.38,178.56,95924.0,175.9596,176.2949,175.9497,176.1272,95924.0
2024-06-24 10:50:00,178.53,178.53,178.02,178.28,106948.0,176.0976,176.0976,175.5946,175.851,106948.0
2024-06-24 11:00:00,178.35,178.54,178.23,178.42,48679.0,175.9201,176.1075,175.8017,175.9891,48679.0
2024-06-24 11:10:00,178.38,178.5,178.27,178.5,43396.0,175.9497,176.0681,175.8412,176.0681,43396.0
2024-06-24 11:20:00,178.5,178.5,178.16,178.32,150759.0,176.0681,176.0681,175.7327,175.8905,150759.0
2024-06-24 11:30:00,178.32,178.37,178.05,178.09,42011.0,175.8905,175.9398,175.6242,175.6636,42011.0
2024-06-24 11:40:00,178.11,178.18,177.97,177.99,42698.0,175.6834,175.7524,175.5453,175.565,42698.0
2024-06-24 11:50:00,177.99,178.26,177.96,178.02,38026.0,175.565,175.8313,175.5354,175.5946,38026.0
2024-06-24 12:00:00,178.01,178.03,177.81,177.99,41442.0,175.5847,175.6045,175.3875,175.565,41442.0
2024-06-24 12:10:00,177.97,178.23,177.97,178.14,39851.0,175.5453,175.8017,175.5453,175.713,39851.0
2024-06-24 12:20:00,178.16,178.28,178.06,178.09,44505.0,175.7327,175.851,175.634,175.6636,44505.0
2024-06-24 12:30:00,178.08,178.25,178.03,178.23,31593.0,175.6538,175.8215,175.6045,175.8017,31593.0
2024-06-24 12:40:00,178.24,178.5,178.22,178.49,34790.0,175.8116,176.0681,175.7919,176.0582,34790.0
2024-06-24 12:50:00,178.48,178.74,178.46,178.7,35241.0,176.0483,176.3048,176.0286,176.2653,35241.0
2024-06-24 13:00:00,178.7,178.75,178.55,178.66,43790.0,176.2653,176.3146,176.1174,176.2259,43790.0
2024-06-24 13:10:00,178.68,178.72,178.45,178.61,38631.0,176.2456,176.2851,176.0187,176.1766,38631.0
2024-06-24 13:20:00,178.62,178.74,178.53,178.55,28864.0,176.1864,176.3048,176.0976,176.1174,28864.0
2024-06-24 13:30:00,178.55,178.55,178.33,178.43,40642.0,176.1174,176.1174,175.9004,175.999,40642.0
2024-06-24 13:40:00,178.43,178.46,178.32,178.44,35155.0,175.999,176.0286,175.8905,176.0089,35155.0
2024-06-24 13:50:00,178.44,178.46,178.1,178.11,47125.0,176.0089,176.0286,175.6735,175.6834,47125.0
2024-06-24 14:00:00,178.11,178.12,177.85,177.86,72489.0,175.6834,175.6932,175.4269,175.4368,72489.0
2024-06-24 14:10:00,177.85,178.26,177.79,178.19,47007.0,175.4269,175.8313,175.3677,175.7623,47007.0
2024-06-24 14:20:00,178.19,178.31,178.13,178.24,37753.0,175.7623,175.8806,175.7031,175.8116,37753.0
2024-06-24 14:30:00,178.26,178.51,178.25,178.46,35815.0,175.8313,176.0779,175.8215,176.0286,35815.0
2024-06-24 14:40:00,178.44,178.55,178.32,178.49,39015.0,176.0089,176.1174,175.8905,176.0582,39015.0
2024-06-24 14:50:00,178.5,178.53,178.37,178.44,44168.0,176.0681,176.0976,175.9398,176.0089,44168.0
2024-06-24 15:00:00,178.42,178.53,177.97,177.97,156797.0,175.9891,176.0976,175.5453,175.5453,156797.0
2024-06-24 15:10:00,177.97,178.06,177.89,178.03,65908.0,175.5453,175.634,175.4664,175.6045,65908.0
2024-06-24 15:20:00,178.03,178.05,177.87,177.97,65700.0,175.6045,175.6242,175.4466,175.5453,65700.0
2024-06-24 15:30:00,177.97,178.05,177.93,178.02,106568.0,175.5453,175.6242,175.5058,175.5946,106568.0
2024-06-24 15:40:00,178.03,178.26,177.94,178.01,154812.0,175.6045,175.8313,175.5157,175.5847,154812.0
2024-06-24 15:50:00,178.02,178.29,177.79,177.95,482202.0,175.5946,175.8609,175.3677,175.5255,482202.0
2024-06-25 09:30:00,178.46,178.8,177.76,177.96,142892.0,176.0286,176.364,175.3381,175.5354,142892.0
2024-06-25 09:40:00,178.01,178.31,177.62,177.62,106386.0,175.5847,175.8806,175.2,175.2,106386.0
2024-06-25 09:50:00,177.61,177.98,177.4,177.74,87974.0,175.1902,175.5551,174.983,175.3184,87974.0
2024-06-25 10:00:00,177.81,177.81,177.26,177.74,81103.0,175.3875,175.3875,174.8449,175.3184,81103.0
2024-06-25 10:10:00,177.73,178.12,177.69,178.0,65908.0,175.3085,175.6932,175.2691,175.5749,65908.0
2024-06-25 10:20:00,177.99,178.09,177.84,177.94,51916.0,175.565,175.6636,175.417,175.5157,51916.0
2024-06-25 10:30:00,177.94,178.38,177.91,178.37,68436.0,175.5157,175.9497,175.4861,175.9398,68436.0
2024-06-25 10:40:00,178.38,178.61,178.15,178.59,67047.0,175.9497,176.1766,175.7228,176.1568,67047.0
2024-06-25 10:50:00,178.64,178.79,178.45,178.57,67502.0,176.2061,176.3541,176.0187,176.1371,67502.0
2024-06-25 11:00:00,178.57,178.69,178.42,178.45,88043.0,176.1371,176.2555,175.9891,176.0187,88043.0
2024-06-25 11:10:00,178.42,178.52,178.15,178.37,70105.0,175.9891,176.0878,175.7228,175.9398,70105.0
2024-06-25 11:20:00,178.38,178.5,177.98,177.98,77998.0,175.9497,176.0681,175.5551,175.5551,77998.0
2024-06-25 11:30:00,177.99,178.12,177.84,177.96,55274.0,175.565,175.6932,175.417,175.5354,55274.0
2024-06-25 11:40:00,177.96,178.1,177.89,178.0,62290.0,175.5354,175.6735,175.4664,175.5749,62290.0
2024-06-25 11:50:00,178.0,178.02,177.7,177.7,40218.0,175.5749,175.5946,175.279,175.279,40218.0
2024-06-25 12:00:00,177.7,177.94,177.59,177.78,45056.0,175.279,175.5157,175.1704,175.3579,45056.0
2024-06-25 12:10:00,177.8,177.93,177.77,177.86,50481.0,175.3776,175.5058,175.348,175.4368,50481.0
2024-06-25 12:20:00,177.87,178.08,177.83,178.04,29053.0,175.4466,175.6538,175.4072,175.6143,29053.0
2024-06-25 12:30:00,178.03,178.05,177.63,177.79,29973.0,175.6045,175.6242,175.2099,175.3677,29973.0
2024-06-25 12:40:00,177.78,177.93,177.75,177.92,32730.0,175.3579,175.5058,175.3283,175.496,32730.0
2024-06-25 12:50:00,177.93,178.15,177.93,177.96,40663.0,175.5058,175.7228,175.5058,175.5354,40663.0
2024-06-25 13:00:00,177.96,178.03,177.85,177.97,44437.0,175.5354,175.6045,175.4269,175.5453,44437.0
2024-06-25 13:10:00,177.98,178.0,177.88,177.9,26132.0,175.5551,175.5749,175.4565,175.4762,26132.0
2024-06-25 13:20:00,177.92,178.0,177.85,177.99,26979.0,175.496,175.5749,175.4269,175.565,26979.0
2024-06-25 13:30:00,177.99,178.0,177.85,177.94,25644.0,175.565,175.5749,175.4269,175.5157,25644.0
2024-06-25 13:40:00,177.94,178.11,177.93,178.01,43508.0,175.5157,175.6834,175.5058,175.5847,43508.0
2024-06-25 13:50:00,178.01,178.27,178.01,178.13,26107.0,175.5847,175.8412,175.5847,175.7031,26107.0
2024-06-25 14:00:00,178.15,178.31,178.08,178.19,38235.0,175.7228,175.8806,175.6538,175.7623,38235.0
2024-06-25 14:10:00,178.19,178.27,178.15,178.23,43617.0,175.7623,175.8412,175.7228,175.8017,43617.0
2024-06-25 14:20:00,178.24,178.34,178.17,178.3,38993.0,175.8116,175.9102,175.7425,175.8708,38993.0
2024-06-25 14:30:00,178.31,178.41,178.14,178.14,30204.0,175.8806,175.9793,175.713,175.713,30204.0
2024-06-25 14:40:00,178.15,178.28,177.9,177.98,40592.0,175.7228,175.851,175.4762,175.5551,40592.0
2024-06-25 14:50:00,177.98,177.99,177.85,177.93,43837.0,175.5551,175.565,175.4269,175.5058,43837.0
2024-06-25 15:00:00,177.94,178.0,177.75,177.77,51712.0,175.5157,175.5749,175.3283,175.348,51712.0
2024-06-25 15:10:00,177.77,178.2,177.72,178.08,42767.0,175.348,175.7721,175.2987,175.6538,42767.0
2024-06-25 15:20:00,178.09,178.19,177.98,178.11,52279.0,175.6636,175.7623,175.5551,175.6834,52279.0
2024-06-25 15:30:00,178.1,178.16,177.9,178.04,76062.0,175.6735,175.7327,175.4762,175.6143,76062.0
2024-06-25 15:40:00,178.05,178.06,177.77,177.78,126908.0,175.6242,175.634,175.348,175.3579,126908.0
2024-06-25 15:50:00,177.8,178.09,177.6,177.64,451091.0,175.3776,175.6636,175.1803,175.2198,451091.0
2024-06-26 09:30:00,176.89,177.45,176.02,177.43,122639.0,174.48,175.0324,173.6218,175.0126,122639.0
2024-06-26 09:40:00,177.38,177.52,176.39,177.04,69488.0,174.9633,175.1014,173.9868,174.6279,69488.0
2024-06-26 09:50:00,177.05,177.49,176.91,177.14,63079.0,174.6378,175.0718,174.4997,174.7266,63079.0
2024-06-26 10:00:00,177.1,177.29,176.94,177.13,63535.0,174.6871,174.8745,174.5293,174.7167,63535.0
2024-06-26 10:10:00,177.13,177.2,176.39,176.39,62720.0,174.7167,174.7858,173.9868,173.9868,62720.0
2024-06-26 10:20:00,176.45,176.63,176.19,176.22,52131.0,174.046,174.2235,173.7895,173.8191,52131.0
2024-06-26 10:30:00,176.28,176.28,175.86,176.1,60675.0,173.8783,173.8783,173.464,173.7008,60675.0
2024-06-26 10:40:00,176.1,176.11,175.17,175.26,139251.0,173.7008,173.7106,172.7834,172.8722,139251.0
2024-06-26 10:50:00,175.27,175.4,174.83,175.05,168907.0,172.8821,173.0103,172.4481,172.6651,168907.0
2024-06-26 11:00:00,175.06,175.36,174.75,174.75,73148.0,172.6749,172.9708,172.3691,172.3691,73148.0
2024-06-26 11:10:00,174.75,175.43,174.75,175.39,53626.0,172.3691,173.0399,172.3691,173.0004,53626.0
2024-06-26 11:20:00,175.38,175.83,175.3,175.47,73925.0,172.9906,173.4344,172.9116,173.0793,73925.0
2024-06-26 11:30:00,175.46,175.83,175.45,175.81,35030.0,173.0695,173.4344,173.0596,173.4147,35030.0
2024-06-26 11:40:00,175.81,175.82,175.41,175.6,57974.0,173.4147,173.4246,173.0202,173.2076,57974.0
2024-06-26 11:50:00,175.62,175.9,175.51,175.61,62208.0,173.2273,173.5035,173.1188,173.2174,62208.0
2024-06-26 12:00:00,175.6,176.1,175.48,176.06,37791.0,173.2076,173.7008,173.0892,173.6613,37791.0
2024-06-26 12:10:00,176.09,176.19,175.99,176.09,37124.0,173.6909,173.7895,173.5922,173.6909,37124.0
2024-06-26 12:20:00,176.02,176.1,175.88,175.99,38875.0,173.6218,173.7008,173.4837,173.5922,38875.0
2024-06-26 12:30:00,176.02,176.03,175.66,175.74,33171.0,173.6218,173.6317,173.2667,173.3457,33171.0
2024-06-26 12:40:00,175.72,175.84,175.6,175.6,28343.0,173.3259,173.4443,173.2076,173.2076,28343.0
2024-06-26 12:50:00,175.55,175.64,175.38,175.48,43485.0,173.1582,173.247,172.9906,173.0892,43485.0
2024-06-26 13:00:00,175.53,175.53,175.18,175.18,39674.0,173.1385,173.1385,172.7933,172.7933,39674.0
2024-06-26 13:10:00,175.18,175.22,174.56,174.57,86033.0,172.7933,172.8327,172.1817,172.1916,86033.0
2024-06-26 13:20:00,174.58,174.58,174.16,174.25,65089.0,172.2015,172.2015,171.7872,171.876,65089.0
2024-06-26 13:30:00,174.25,174.35,173.93,173.93,57626.0,171.876,171.9746,171.5603,171.5603,57626.0
2024-06-26 13:40:00,173.95,174.08,173.77,173.8,92005.0,171.58,171.7083,171.4025,171.4321,92005.0
2024-06-26 13:50:00,173.8,174.21,173.77,174.09,55307.0,171.4321,171.8365,171.4025,171.7181,55307.0
2024-06-26 14:00:00,174.06,174.47,174.0,174.28,41516.0,171.6885,172.093,171.6294,171.9055,41516.0
2024-06-26 14:10:00,174.3,174.85,174.19,174.81,63176.0,171.9253,172.4678,171.8168,172.4283,63176.0
2024-06-26 14:20:00,174.82,175.08,174.73,175.08,51340.0,172.4382,172.6946,172.3494,172.6946,51340.0
2024-06-26 14:30:00,175.11,175.27,175.07,175.24,36588.0,172.7242,172.8821,172.6848,172.8525,36588.0
2024-06-26 14:40:00,175.27,175.5,175.26,175.43,41142.0,172.8821,173.1089,172.8722,173.0399,41142.0
2024-06-26 14:50:00,175.43,175.44,175.13,175.31,47581.0,173.0399,173.0497,172.744,172.9215,47581.0
2024-06-26 15:00:00,175.27,175.36,175.17,175.3,59821.0,172.8821,172.9708,172.7834,172.9116,59821.0
2024-06-26 15:10:00,175.3,175.56,175.28,175.55,60539.0,172.9116,173.1681,172.8919,173.1582,60539.0
2024-06-26 15:20:00,175.54,175.88,175.48,175.86,78560.0,173.1484,173.4837,173.0892,173.464,78560.0
2024-06-26 15:30:00,175.86,176.25,175.83,176.17,113171.0,173.464,173.8487,173.4344,173.7698,113171.0
2024-06-26 15:40:00,176.18,176.26,175.9,175.96,120432.0,173.7797,173.8586,173.5035,173.5627,120432.0
2024-06-26 15:50:00,175.93,176.51,175.7,176.3,456388.0,173.5331,174.1052,173.3062,173.898,456388.0
2024-06-27 09:30:00,176.19,176.94,175.71,176.68,94004.0,173.7895,174.5293,173.3161,174.2728,94004.0
2024-06-27 09:40:00,176.75,176.93,175.92,175.92,48001.0,174.3419,174.5194,173.5232,173.5232,48001.0
2024-06-27 09:50:00,175.92,176.19,175.84,176.11,34808.0,173.5232,173.7895,173.4443,173.7106,34808.0
2024-06-27 10:00:00,176.07,176.27,175.82,176.27,23340.0,173.6712,173.8684,173.4246,173.8684,23340.0
2024-06-27 10:10:00,176.2,176.52,176.13,176.22,35244.0,173.7994,174.115,173.7303,173.8191,35244.0
2024-06-27 10:20:00,176.23,176.5,176.17,176.5,40995.0,173.829,174.0953,173.7698,174.0953,40995.0
2024-06-27 10:30:00,176.48,176.52,176.25,176.45,13939.0,174.0756,174.115,173.8487,174.046,13939.0
2024-06-27 10:40:00,176.43,176.43,176.21,176.3,18754.0,174.0263,174.0263,173.8093,173.898,18754.0
2024-06-27 10:50:00,176.3,176.42,176.2,176.36,19427.0,173.898,174.0164,173.7994,173.9572,19427.0
2024-06-27 11:00:00,176.36,176.63,176.34,176.61,29102.0,173.9572,174.2235,173.9375,174.2038,29102.0
2024-06-27 11:10:00,176.62,176.65,176.4,176.44,23492.0,174.2137,174.2433,173.9967,174.0361,23492.0
2024-06-27 11:20:00,176.44,176.44,176.11,176.26,27635.0,174.0361,174.0361,173.7106,173.8586,27635.0
2024-06-27 11:30:00,176.24,176.36,176.12,176.34,24365.0,173.8388,173.9572,173.7205,173.9375,24365.0
2024-06-27 11:40:00,176.31,176.57,176.31,176.57,19793.0,173.9079,174.1643,173.9079,174.1643,19793.0
2024-06-27 11:50:00,176.59,176.64,176.48,176.58,26923.0,174.1841,174.2334,174.0756,174.1742,26923.0
2024-06-27 12:00:00,176.56,176.56,176.4,176.41,14184.0,174.1545,174.1545,173.9967,174.0065,14184.0
2024-06-27 12:10:00,176.41,176.71,176.38,176.71,18513.0,174.0065,174.3024,173.9769,174.3024,18513.0
2024-06-27 12:20:00,176.76,176.83,176.72,176.77,23825.0,174.3518,174.4208,174.3123,174.3616,23825.0
2024-06-27 12:30:00,176.77,176.83,176.66,176.66,19103.0,174.3616,174.4208,174.2531,174.2531,19103.0
2024-06-27 12:40:00,176.65,176.72,176.57,176.68,17550.0,174.2433,174.3123,174.1643,174.2728,17550.0
2024-06-27 12:50:00,176.69,176.9,176.69,176.83,13852.0,174.2827,174.4899,174.2827,174.4208,13852.0
2024-06-27 13:00:00,176.83,176.96,176.83,176.94,23440.0,174.4208,174.549,174.4208,174.5293,23440.0
2024-06-27 13:10:00,176.94,176.99,176.88,176.97,21024.0,174.5293,174.5786,174.4701,174.5589,21024.0
2024-06-27 13:20:00,176.97,177.19,176.97,177.16,29728.0,174.5589,174.7759,174.5589,174.7463,29728.0
2024-06-27 13:30:00,177.17,177.17,177.09,177.16,12147.0,174.7562,174.7562,174.6773,174.7463,12147.0
2024-06-27 13:40:00,177.16,177.19,177.06,177.06,25016.0,174.7463,174.7759,174.6477,174.6477,25016.0
2024-06-27 13:50:00,177.07,177.07,176.72,176.87,20016.0,174.6575,174.6575,174.3123,174.4603,20016.0
2024-06-27 14:00:00,176.84,176.85,176.4,176.57,29447.0,174.4307,174.4405,173.9967,174.1643,29447.0
2024-06-27 14:10:00,176.57,176.67,176.41,176.51,21903.0,174.1643,174.263,174.0065,174.1052,21903.0
2024-06-27 14:20:00,176.51,176.55,176.41,176.42,10850.0,174.1052,174.1446,174.0065,174.0164,10850.0
2024-06-27 14:30:00,176.42,176.45,176.34,176.38,18094.0,174.0164,174.046,173.9375,173.9769,18094.0
2024-06-27 14:40:00,176.38,176.45,176.3,176.37,19694.0,173.9769,174.046,173.898,173.9671,19694.0
2024-06-27 14:50:00,176.37,176.48,176.35,176.46,13995.0,173.9671,174.0756,173.9473,174.0558,13995.0
2024-06-27 15:00:00,176.46,176.8,176.46,176.78,20729.0,174.0558,174.3912,174.0558,174.3715,20729.0
2024-06-27 15:10:00,176.79,176.84,176.72,176.81,22579.0,174.3813,174.4307,174.3123,174.4011,22579.0
2024-06-27 15:20:00,176.82,176.93,176.77,176.85,28803.0,174.4109,174.5194,174.3616,174.4405,28803.0
2024-06-27 15:30:00,176.84,177.06,176.81,177.04,40428.0,174.4307,174.6477,174.4011,174.6279,40428.0
2024-06-27 15:40:00,177.04,177.34,177.0,177.3,77737.0,174.6279,174.9239,174.5885,174.8844,77737.0
2024-06-27 15:50:00,177.3,177.61,177.24,177.45,249669.0,174.8844,175.1902,174.8252,175.0324,249669.0
2024-06-28 09:30:00,177.68,178.65,177.43,178.02,82617.0,175.2592,176.216,175.0126,175.5946,82617.0
2024-06-28 09:40:00,178.1,178.28,177.64,177.77,19466.0,175.6735,175.851,175.2198,175.348,19466.0
2024-06-28 09:50:00,177.81,178.1,177.65,177.88,50107.0,175.3875,175.6735,175.2296,175.4565,50107.0
2024-06-28 10:00:00,177.87,178.33,177.86,178.09,20067.0,175.4466,175.9004,175.4368,175.6636,20067.0
2024-06-28 10:10:00,178.13,178.32,178.08,178.19,27208.0,175.7031,175.8905,175.6538,175.7623,27208.0
2024-06-28 10:20:00,178.2,178.64,178.19,178.63,21954.0,175.7721,176.2061,175.7623,176.1963,21954.0
2024-06-28 10:30:00,178.58,178.81,178.54,178.81,42890.0,176.147,176.3738,176.1075,176.3738,42890.0
2024-06-28 10:40:00,178.81,178.87,178.66,178.75,36621.0,176.3738,176.433,176.2259,176.3146,36621.0
2024-06-28 10:50:00,178.73,178.75,178.26,178.4,15703.0,176.2949,176.3146,175.8313,175.9694,15703.0
2024-06-28 11:00:00,178.4,178.47,178.21,178.28,13709.0,175.9694,176.0385,175.782,175.851,13709.0
2024-06-28 11:10:00,178.33,178.5,178.18,178.22,15248.0,175.9004,176.0681,175.7524,175.7919,15248.0
2024-06-28 11:20:00,178.21,178.26,177.94,178.17,30041.0,175.782,175.8313,175.5157,175.7425,30041.0
2024-06-28 11:30:00,178.17,178.23,178.01,178.21,30855.0,175.7425,175.8017,175.5847,175.782,30855.0
2024-06-28 11:40:00,178.21,178.22,177.79,178.0,23205.0,175.782,175.7919,175.3677,175.5749,23205.0
2024-06-28 11:50:00,178.04,178.26,178.01,178.13,11816.0,175.6143,175.8313,175.5847,175.7031,11816.0
2024-06-28 12:00:00,178.15,178.25,178.1,178.12,10015.0,175.7228,175.8215,175.6735,175.6932,10015.0
2024-06-28 12:10:00,178.13,178.19,177.96,178.11,32549.0,175.7031,175.7623,175.5354,175.6834,32549.0
2024-06-28 12:20:00,178.14,178.35,178.07,178.34,11791.0,175.713,175.9201,175.6439,175.9102,11791.0
2024-06-28 12:30:00,178.36,178.62,178.33,178.58,17149.0,175.93,176.1864,175.9004,176.147,17149.0
2024-06-28 12:40:00,178.59,178.6,178.43,178.47,12679.0,176.1568,176.1667,175.999,176.0385,12679.0
2024-06-28 12:50:00,178.45,178.57,178.43,178.53,17262.0,176.0187,176.1371,175.999,176.0976,17262.0
2024-06-28 13:00:00,178.54,178.76,178.52,178.68,30435.0,176.1075,176.3245,176.0878,176.2456,30435.0
2024-06-28 13:10:00,178.63,178.65,178.3,178.41,22059.0,176.1963,176.216,175.8708,175.9793,22059.0
2024-06-28 13:20:00,178.39,178.43,178.05,178.09,23448.0,175.9596,175.999,175.6242,175.6636,23448.0
2024-06-28 13:30:00,178.09,178.12,177.75,177.87,40526.0,175.6636,175.6932,175.3283,175.4466,40526.0
2024-06-28 13:40:00,177.82,177.87,177.62,177.62,26291.0,175.3973,175.4466,175.2,175.2,26291.0
2024-06-28 13:50:00,177.64,177.66,177.38,177.38,17870.0,175.2198,175.2395,174.9633,174.9633,17870.0
2024-06-28 14:00:00,177.34,177.46,177.18,177.34,109752.0,174.9239,175.0422,174.766,174.9239,109752.0
2024-06-28 14:10:00,177.3,177.33,176.97,177.0,62532.0,174.8844,174.914,174.5589,174.5885,62532.0
2024-06-28 14:20:00,176.98,177.05,176.88,176.93,13913.0,174.5688,174.6378,174.4701,174.5194,13913.0
2024-06-28 14:30:00,176.91,176.96,176.6,176.64,39173.0,174.4997,174.549,174.1939,174.2334,39173.0
2024-06-28 14:40:00,176.65,176.78,176.51,176.56,35281.0,174.2433,174.3715,174.1052,174.1545,35281.0
2024-06-28 14:50:00,176.56,176.78,176.51,176.68,27669.0,174.1545,174.3715,174.1052,174.2728,27669.0
2024-06-28 15:00:00,176.66,176.67,176.36,176.47,35986.0,174.2531,174.263,173.9572,174.0657,35986.0
2024-06-28 15:10:00,176.46,176.47,176.2,176.28,52461.0,174.0558,174.0657,173.7994,173.8783,52461.0
2024-06-28 15:20:00,176.27,176.53,176.26,176.36,54572.0,173.8684,174.1249,173.8586,173.9572,54572.0
2024-06-28 15:30:00,176.36,176.55,176.2,176.36,61690.0,173.9572,174.1446,173.7994,173.9572,61690.0
2024-06-28 15:40:00,176.37,176.51,176.32,176.42,90789.0,173.9671,174.1052,173.9178,174.0164,90789.0
2024-06-28 15:50:00,176.44,176.66,176.11,176.16,471653.0,174.0361,174.2531,173.7106,173.7599,471653.0
2024-07-01 09:30:00,177.59,177.64,176.73,177.59,82826.0,175.1704,175.2198,174.3222,175.1704,82826.0
2024-07-01 09:40:00,177.67,178.31,177.45,178.31,60915.0,175.2494,175.8806,175.0324,175.8806,60915.0
2024-07-01 09:50:00,178.2,178.61,178.07,178.18,54812.0,175.7721,176.1766,175.6439,175.7524,54812.0
2024-07-01 10:00:00,178.22,178.43,177.89,178.07,77810.0,175.7919,175.999,175.4664,175.6439,77810.0
2024-07-01 10:10:00,178.06,178.06,177.42,177.66,58716.0,175.634,175.634,175.0028,175.2395,58716.0
2024-07-01 10:20:00,177.59,177.61,177.19,177.43,33134.0,175.1704,175.1902,174.7759,175.0126,33134.0
2024-07-01 10:30:00,177.43,177.45,177.08,177.36,50499.0,175.0126,175.0324,174.6674,174.9436,50499.0
2024-07-01 10:40:00,177.34,177.66,177.28,177.55,32272.0,174.9239,175.2395,174.8647,175.131,32272.0
2024-07-01 10:50:00,177.58,177.62,177.45,177.49,20666.0,175.1606,175.2,175.0324,175.0718,20666.0
2024-07-01 11:00:00,177.49,177.54,177.16,177.53,20415.0,175.0718,175.1211,174.7463,175.1113,20415.0
2024-07-01 11:10:00,177.49,177.49,177.12,177.14,23488.0,175.0718,175.0718,174.7069,174.7266,23488.0
2024-07-01 11:20:00,177.14,177.46,177.12,177.46,24974.0,174.7266,175.0422,174.7069,175.0422,24974.0
2024-07-01 11:30:00,177.48,177.55,177.34,177.4,16926.0,175.0619,175.131,174.9239,174.983,16926.0
2024-07-01 11:40:00,177.38,177.4,177.23,177.25,23147.0,174.9633,174.983,174.8154,174.8351,23147.0
2024-07-01 11:50:00,177.31,177.46,177.24,177.26,19373.0,174.8943,175.0422,174.8252,174.8449,19373.0
2024-07-01 12:00:00,177.28,177.39,177.17,177.38,22119.0,174.8647,174.9732,174.7562,174.9633,22119.0
2024-07-01 12:10:00,177.35,177.57,177.35,177.54,22559.0,174.9337,175.1507,174.9337,175.1211,22559.0
2024-07-01 12:20:00,177.54,177.73,177.54,177.59,27118.0,175.1211,175.3085,175.1211,175.1704,27118.0
2024-07-01 12:30:00,177.59,177.85,177.59,177.8,34582.0,175.1704,175.4269,175.1704,175.3776,34582.0
2024-07-01 12:40:00,177.84,177.98,177.75,177.81,17180.0,175.417,175.5551,175.3283,175.3875,17180.0
2024-07-01 12:50:00,177.81,177.95,177.76,177.93,16808.0,175.3875,175.5255,175.3381,175.5058,16808.0
2024-07-01 13:00:00,177.93,177.96,177.82,177.96,9951.0,175.5058,175.5354,175.3973,175.5354,9951.0
2024-07-01 13:10:00,177.94,178.03,177.82,177.97,18744.0,175.5157,175.6045,175.3973,175.5453,18744.0
2024-07-01 13:20:00,177.97,178.25,177.95,178.05,20847.0,175.5453,175.8215,175.5255,175.6242,20847.0
2024-07-01 13:30:00,178.03,178.1,177.98,178.02,10533.0,175.6045,175.6735,175.5551,175.5946,10533.0
2024-07-01 13:40:00,177.99,178.11,177.94,178.04,11594.0,175.565,175.6834,175.5157,175.6143,11594.0
2024-07-01 13:50:00,178.03,178.06,177.89,177.98,24098.0,175.6045,175.634,175.4664,175.5551,24098.0
2024-07-01 14:00:00,177.96,178.01,177.81,177.92,28857.0,175.5354,175.5847,175.3875,175.496,28857.0
2024-07-01 14:10:00,177.9,177.93,177.73,177.89,57835.0,175.4762,175.5058,175.3085,175.4664,57835.0
2024-07-01 14:20:00,177.84,178.01,177.82,178.0,14363.0,175.417,175.5847,175.3973,175.5749,14363.0
2024-07-01 14:30:00,178.02,178.04,177.9,177.94,18478.0,175.5946,175.6143,175.4762,175.5157,18478.0
2024-07-01 14:40:00,177.95,178.06,177.88,177.89,18618.0,175.5255,175.634,175.4565,175.4664,18618.0
2024-07-01 14:50:00,177.89,178.02,177.88,177.98,18556.0,175.4664,175.5946,175.4565,175.5551,18556.0
2024-07-01 15:00:00,177.97,178.14,177.88,178.13,44524.0,175.5453,175.713,175.4565,175.7031,44524.0
2024-07-01 15:10:00,178.11,178.65,178.11,178.46,79624.0,175.6834,176.216,175.6834,176.0286,79624.0
2024-07-01 15:20:00,178.46,178.73,178.41,178.63,76022.0,176.0286,176.2949,175.9793,176.1963,76022.0
2024-07-01 15:30:00,178.64,178.92,178.48,178.53,94993.0,176.2061,176.4823,176.0483,176.0976,94993.0
2024-07-01 15:40:00,178.55,178.95,178.51,178.86,92666.0,176.1174,176.5119,176.0779,176.4231,92666.0
2024-07-01 15:50:00,178.86,179.17,178.83,179.09,398823.0,176.4231,176.7289,176.3936,176.65,398823.0
2024-07-02 09:30:00,178.12,178.22,177.7,178.01,70672.0,175.6932,175.7919,175.279,175.5847,70672.0
2024-07-02 09:40:00,178.05,178.62,177.93,178.62,37499.0,175.6242,176.1864,175.5058,176.1864,37499.0
2024-07-02 09:50:00,178.63,178.85,178.19,178.82,26303.0,176.1963,176.4133,175.7623,176.3837,26303.0
2024-07-02 10:00:00,178.81,178.89,178.64,178.73,29958.0,176.3738,176.4527,176.2061,176.2949,29958.0
2024-07-02 10:10:00,178.67,179.0,178.61,178.81,26544.0,176.2357,176.5612,176.1766,176.3738,26544.0
2024-07-02 10:20:00,178.81,179.15,178.78,179.13,28388.0,176.3738,176.7092,176.3442,176.6895,28388.0
2024-07-02 10:30:00,179.1,179.24,178.87,179.19,27070.0,176.6599,176.798,176.433,176.7487,27070.0
2024-07-02 10:40:00,179.22,179.32,178.7,178.84,56195.0,176.7782,176.8769,176.2653,176.4034,56195.0
2024-07-02 10:50:00,178.81,179.1,178.79,179.09,15430.0,176.3738,176.6599,176.3541,176.65,15430.0
2024-07-02 11:00:00,179.06,179.09,178.67,178.67,14390.0,176.6204,176.65,176.2357,176.2357,14390.0
2024-07-02 11:10:00,178.65,178.67,178.52,178.52,12437.0,176.216,176.2357,176.0878,176.0878,12437.0
2024-07-02 11:20:00,178.49,178.5,178.32,178.48,11181.0,176.0582,176.0681,175.8905,176.0483,11181.0
2024-07-02 11:30:00,178.47,178.57,178.27,178.32,12426.0,176.0385,176.1371,175.8412,175.8905,12426.0
2024-07-02 11:40:00,178.35,178.5,178.29,178.42,6849.0,175.9201,176.0681,175.8609,175.9891,6849.0
2024-07-02 11:50:00,178.38,178.48,178.31,178.34,9303.0,175.9497,176.0483,175.8806,175.9102,9303.0
2024-07-02 12:00:00,178.34,178.34,177.96,177.98,13345.0,175.9102,175.9102,175.5354,175.5551,13345.0
2024-07-02 12:10:00,177.98,178.01,177.78,177.93,14262.0,175.5551,175.5847,175.3579,175.5058,14262.0
2024-07-02 12:20:00,177.92,178.06,177.81,178.0,29207.0,175.496,175.634,175.3875,175.5749,29207.0
2024-07-02 12:30:00,177.96,178.08,177.94,177.99,16523.0,175.5354,175.6538,175.5157,175.565,16523.0
2024-07-02 12:40:00,178.0,178.21,177.97,178.21,19912.0,175.5749,175.782,175.5453,175.782,19912.0
2024-07-02 12:50:00,178.21,178.21,178.12,178.15,9186.0,175.782,175.782,175.6932,175.7228,9186.0
2024-07-02 13:00:00,178.15,178.4,178.1,178.4,14234.0,175.7228,175.9694,175.6735,175.9694,14234.0
2024-07-02 13:10:00,178.42,178.65,178.4,178.54,25056.0,175.9891,176.216,175.9694,176.1075,25056.0
2024-07-02 13:20:00,178.54,179.07,178.53,178.98,58181.0,176.1075,176.6303,176.0976,176.5415,58181.0
2024-07-02 13:30:00,178.98,179.27,178.94,179.27,33638.0,176.5415,176.8276,176.5021,176.8276,33638.0
2024-07-02 13:40:00,179.32,179.38,179.19,179.26,25512.0,176.8769,176.9361,176.7487,176.8177,25512.0
2024-07-02 13:50:00,179.24,179.33,179.19,179.19,12576.0,176.798,176.8867,176.7487,176.7487,12576.0
2024-07-02 14:00:00,179.2,179.21,178.93,179.01,49537.0,176.7585,176.7684,176.4922,176.5711,49537.0
2024-07-02 14:10:00,179.03,179.15,178.97,179.08,14693.0,176.5908,176.7092,176.5316,176.6401,14693.0
2024-07-02 14:20:00,179.04,179.08,178.89,178.9,7038.0,176.6007,176.6401,176.4527,176.4626,7038.0
2024-07-02 14:30:00,178.86,179.2,178.86,179.18,32633.0,176.4231,176.7585,176.4231,176.7388,32633.0
2024-07-02 14:40:00,179.18,179.42,179.18,179.35,22389.0,176.7388,176.9755,176.7388,176.9065,22389.0
2024-07-02 14:50:00,179.37,179.49,179.3,179.33,27715.0,176.9262,177.0446,176.8572,176.8867,27715.0
2024-07-02 15:00:00,179.3,179.36,179.25,179.34,27136.0,176.8572,176.9163,176.8078,176.8966,27136.0
2024-07-02 15:10:00,179.35,179.47,179.35,179.38,20126.0,176.9065,177.0248,176.9065,176.9361,20126.0
2024-07-02 15:20:00,179.4,179.42,179.34,179.4,16865.0,176.9558,176.9755,176.8966,176.9558,16865.0
2024-07-02 15:30:00,179.35,179.41,179.24,179.26,23567.0,176.9065,176.9657,176.798,176.8177,23567.0
2024-07-02 15:40:00,179.27,179.68,179.25,179.65,43487.0,176.8276,177.232,176.8078,177.2024,43487.0
2024-07-02 15:50:00,179.64,180.0,179.44,179.95,213343.0,177.1925,177.5476,176.9952,177.4983,213343.0
2024-07-03 09:30:00,178.87,179.59,178.32,178.59,61120.0,176.433,177.1432,175.8905,176.1568,61120.0
2024-07-03 09:40:00,178.63,178.85,178.39,178.71,23259.0,176.1963,176.4133,175.9596,176.2752,23259.0
2024-07-03 09:50:00,178.64,178.93,178.3,178.81,34373.0,176.2061,176.4922,175.8708,176.3738,34373.0
2024-07-03 10:00:00,178.81,179.02,178.58,178.94,34878.0,176.3738,176.581,176.147,176.5021,34878.0
2024-07-03 10:10:00,178.97,179.6,178.91,179.13,46101.0,176.5316,177.1531,176.4725,176.6895,46101.0
2024-07-03 10:20:00,179.15,179.22,178.82,178.82,17028.0,176.7092,176.7782,176.3837,176.3837,17028.0
2024-07-03 10:30:00,178.77,178.77,178.49,178.5,42801.0,176.3344,176.3344,176.0582,176.0681,42801.0
2024-07-03 10:40:00,178.5,178.5,178.27,178.3,33908.0,176.0681,176.0681,175.8412,175.8708,33908.0
2024-07-03 10:50:00,178.32,178.48,178.0,178.31,78661.0,175.8905,176.0483,175.5749,175.8806,78661.0
2024-07-03 11:00:00,178.36,178.56,178.25,178.44,21601.0,175.93,176.1272,175.8215,176.0089,21601.0
2024-07-03 11:10:00,178.45,178.58,178.44,178.58,16523.0,176.0187,176.147,176.0089,176.147,16523.0
2024-07-03 11:20:00,178.6,178.76,178.32,178.32,28948.0,176.1667,176.3245,175.8905,175.8905,28948.0
2024-07-03 11:30:00,178.35,178.69,178.31,178.68,22608.0,175.9201,176.2555,175.8806,176.2456,22608.0
2024-07-03 11:40:00,178.67,178.75,178.56,178.69,22916.0,176.2357,176.3146,176.1272,176.2555,22916.0
2024-07-03 11:50:00,178.65,178.71,178.58,178.65,14571.0,176.216,176.2752,176.147,176.216,14571.0
2024-07-03 12:00:00,178.66,178.91,178.62,178.91,17119.0,176.2259,176.4725,176.1864,176.4725,17119.0
2024-07-03 12:10:00,178.89,179.19,178.82,179.15,23351.0,176.4527,176.7487,176.3837,176.7092,23351.0
2024-07-03 12:20:00,179.18,179.25,179.03,179.07,23415.0,176.7388,176.8078,176.5908,176.6303,23415.0
2024-07-03 12:30:00,179.09,179.17,178.61,178.63,21413.0,176.65,176.7289,176.1766,176.1963,21413.0
2024-07-03 12:40:00,178.62,178.99,178.62,178.96,25871.0,176.1864,176.5514,176.1864,176.5218,25871.0
2024-07-03 12:50:00,178.99,179.02,178.31,178.41,197880.0,176.5514,176.581,175.8806,175.9793,197880.0
2024-07-05 09:30:00,178.91,179.0,177.93,178.36,68872.0,176.4725,176.5612,175.5058,175.93,68872.0
2024-07-05 09:40:00,178.36,178.69,178.18,178.31,29196.0,175.93,176.2555,175.7524,175.8806,29196.0
2024-07-05 09:50:00,178.31,178.54,178.14,178.45,27713.0,175.8806,176.1075,175.713,176.0187,27713.0
2024-07-05 10:00:00,178.4,178.53,178.07,178.16,24679.0,175.9694,176.0976,175.6439,175.7327,24679.0
2024-07-05 10:10:00,178.17,178.18,177.99,178.08,13278.0,175.7425,175.7524,175.565,175.6538,13278.0
2024-07-05 10:20:00,178.06,178.46,178.05,178.32,30022.0,175.634,176.0286,175.6242,175.8905,30022.0
2024-07-05 10:30:00,178.33,178.56,178.27,178.53,13153.0,175.9004,176.1272,175.8412,176.0976,13153.0
2024-07-05 10:40:00,178.52,178.69,178.4,178.44,15251.0,176.0878,176.2555,175.9694,176.0089,15251.0
2024-07-05 10:50:00,178.37,178.56,178.3,178.45,13571.0,175.9398,176.1272,175.8708,176.0187,13571.0
2024-07-05 11:00:00,178.44,178.51,178.31,178.47,16766.0,176.0089,176.0779,175.8806,176.0385,16766.0
2024-07-05 11:10:00,178.42,178.67,178.33,178.5,30040.0,175.9891,176.2357,175.9004,176.0681,30040.0
2024-07-05 11:20:00,178.52,178.53,178.41,178.53,13427.0,176.0878,176.0976,175.9793,176.0976,13427.0
2024-07-05 11:30:00,178.53,178.83,178.51,178.79,19292.0,176.0976,176.3936,176.0779,176.3541,19292.0
2024-07-05 11:40:00,178.79,179.18,178.77,179.14,21660.0,176.3541,176.7388,176.3344,176.6993,21660.0
2024-07-05 11:50:00,179.13,179.21,178.98,179.0,29493.0,176.6895,176.7684,176.5415,176.5612,29493.0
2024-07-05 12:00:00,179.0,179.11,178.81,179.02,13323.0,176.5612,176.6697,176.3738,176.581,13323.0
2024-07-05 12:10:00,179.02,179.05,178.92,178.97,9927.0,176.581,176.6106,176.4823,176.5316,9927.0
2024-07-05 12:20:00,178.96,179.17,178.92,179.17,16205.0,176.5218,176.7289,176.4823,176.7289,16205.0
2024-07-05 12:30:00,179.18,179.28,179.06,179.28,6167.0,176.7388,176.8374,176.6204,176.8374,6167.0
2024-07-05 12:40:00,179.26,179.31,179.05,179.05,7008.0,176.8177,176.867,176.6106,176.6106,7008.0
2024-07-05 12:50:00,179.06,179.16,178.85,178.85,22651.0,176.6204,176.7191,176.4133,176.4133,22651.0
2024-07-05 13:00:00,178.84,178.87,178.7,178.77,8640.0,176.4034,176.433,176.2653,176.3344,8640.0
2024-07-05 13:10:00,178.76,178.9,178.73,178.9,5943.0,176.3245,176.4626,176.2949,176.4626,5943.0
2024-07-05 13:20:00,178.91,178.92,178.8,178.8,6780.0,176.4725,176.4823,176.364,176.364,6780.0
2024-07-05 13:30:00,178.81,178.96,178.76,178.92,9080.0,176.3738,176.5218,176.3245,176.4823,9080.0
2024-07-05 13:40:00,178.91,179.16,178.72,179.16,23335.0,176.4725,176.7191,176.2851,176.7191,23335.0
2024-07-05 13:50:00,179.2,179.23,179.07,179.17,19503.0,176.7585,176.7881,176.6303,176.7289,19503.0
2024-07-05 14:00:00,179.14,179.16,178.88,178.88,11458.0,176.6993,176.7191,176.4429,176.4429,11458.0
2024-07-05 14:10:00,178.91,179.27,178.89,179.13,13310.0,176.4725,176.8276,176.4527,176.6895,13310.0
2024-07-05 14:20:00,179.18,179.23,179.03,179.06,8492.0,176.7388,176.7881,176.5908,176.6204,8492.0
2024-07-05 14:30:00,179.09,179.21,178.98,179.13,15948.0,176.65,176.7684,176.5415,176.6895,15948.0
2024-07-05 14:40:00,179.1,179.23,179.08,179.23,10795.0,176.6599,176.7881,176.6401,176.7881,10795.0
2024-07-05 14:50:00,179.22,179.24,179.11,179.15,12140.0,176.7782,176.798,176.6697,176.7092,12140.0
2024-07-05 15:00:00,179.08,179.08,178.87,178.9,12711.0,176.6401,176.6401,176.433,176.4626,12711.0
2024-07-05 15:10:00,178.89,179.07,178.88,179.02,15335.0,176.4527,176.6303,176.4429,176.581,15335.0
2024-07-05 15:20:00,178.99,179.06,178.97,179.03,21500.0,176.5514,176.6204,176.5316,176.5908,21500.0
2024-07-05 15:30:00,179.03,179.17,178.94,179.15,27876.0,176.5908,176.7289,176.5021,176.7092,27876.0
2024-07-05 15:40:00,179.16,179.29,179.11,179.24,50002.0,176.7191,176.8473,176.6697,176.798,50002.0
2024-07-05 15:50:00,179.24,179.48,179.04,179.27,210506.0,176.798,177.0347,176.6007,176.8276,210506.0
2024-07-08 09:30:00,179.04,179.93,178.8,179.58,57816.0,176.6007,177.4786,176.364,177.1333,57816.0
2024-07-08 09:40:00,179.58,179.58,179.2,179.48,24380.0,177.1333,177.1333,176.7585,177.0347,24380.0
2024-07-08 09:50:00,179.42,179.59,179.2,179.44,15937.0,176.9755,177.1432,176.7585,176.9952,15937.0
2024-07-08 10:00:00,179.43,179.57,178.9,179.06,24056.0,176.9854,177.1235,176.4626,176.6204,24056.0
2024-07-08 10:10:00,179.07,179.38,178.99,179.07,18351.0,176.6303,176.9361,176.5514,176.6303,18351.0
2024-07-08 10:20:00,179.07,179.07,178.73,178.97,18556.0,176.6303,176.6303,176.2949,176.5316,18556.0
2024-07-08 10:30:00,179.0,179.04,178.86,178.87,10791.0,176.5612,176.6007,176.4231,176.433,10791.0
2024-07-08 10:40:00,178.84,178.99,178.76,178.8,20177.0,176.4034,176.5514,176.3245,176.364,20177.0
2024-07-08 10:50:00,178.8,178.85,178.69,178.72,10466.0,176.364,176.4133,176.2555,176.2851,10466.0
2024-07-08 11:00:00,178.72,178.76,178.51,178.71,16085.0,176.2851,176.3245,176.0779,176.2752,16085.0
2024-07-08 11:10:00,178.65,178.7,178.49,178.53,15942.0,176.216,176.2653,176.0582,176.0976,15942.0
2024-07-08 11:20:00,178.53,178.73,178.53,178.65,17903.0,176.0976,176.2949,176.0976,176.216,17903.0
2024-07-08 11:30:00,178.66,178.79,178.48,178.59,10748.0,176.2259,176.3541,176.0483,176.1568,10748.0
2024-07-08 11:40:00,178.61,178.63,178.33,178.48,8519.0,176.1766,176.1963,175.9004,176.0483,8519.0
2024-07-08 11:50:00,178.5,178.53,178.34,178.39,14289.0,176.0681,176.0976,175.9102,175.9596,14289.0
2024-07-08 12:00:00,178.35,178.38,178.24,178.24,5021.0,175.9201,175.9497,175.8116,175.8116,5021.0
2024-07-08 12:10:00,178.26,178.49,178.26,178.42,31880.0,175.8313,176.0582,175.8313,175.9891,31880.0
2024-07-08 12:20:00,178.41,178.7,178.39,178.7,20656.0,175.9793,176.2653,175.9596,176.2653,20656.0
2024-07-08 12:30:00,178.71,178.86,178.69,178.8,8141.0,176.2752,176.4231,176.2555,176.364,8141.0
2024-07-08 12:40:00,178.77,178.77,178.7,178.74,6969.0,176.3344,176.3344,176.2653,176.3048,6969.0
2024-07-08 12:50:00,178.76,178.78,178.58,178.64,11000.0,176.3245,176.3442,176.147,176.2061,11000.0
2024-07-08 13:00:00,178.64,178.68,178.61,178.62,6485.0,176.2061,176.2456,176.1766,176.1864,6485.0
2024-07-08 13:10:00,178.65,178.67,178.57,178.62,6405.0,176.216,176.2357,176.1371,176.1864,6405.0
2024-07-08 13:20:00,178.62,178.68,178.62,178.63,8430.0,176.1864,176.2456,176.1864,176.1963,8430.0
2024-07-08 13:30:00,178.65,178.77,178.64,178.66,9618.0,176.216,176.3344,176.2061,176.2259,9618.0
2024-07-08 13:40:00,178.67,178.73,178.55,178.57,8241.0,176.2357,176.2949,176.1174,176.1371,8241.0
2024-07-08 13:50:00,178.57,178.75,178.57,178.71,13453.0,176.1371,176.3146,176.1371,176.2752,13453.0
2024-07-08 14:00:00,178.72,178.75,178.56,178.74,20305.0,176.2851,176.3146,176.1272,176.3048,20305.0
2024-07-08 14:10:00,178.75,178.87,178.74,178.82,7064.0,176.3146,176.433,176.3048,176.3837,7064.0
2024-07-08 14:20:00,178.79,178.81,178.72,178.72,8412.0,176.3541,176.3738,176.2851,176.2851,8412.0
2024-07-08 14:30:00,178.74,178.94,178.74,178.94,13539.0,176.3048,176.5021,176.3048,176.5021,13539.0
2024-07-08 14:40:00,178.93,178.95,178.85,178.93,12938.0,176.4922,176.5119,176.4133,176.4922,12938.0
2024-07-08 14:50:00,178.88,179.18,178.88,179.11,10698.0,176.4429,176.7388,176.4429,176.6697,10698.0
2024-07-08 15:00:00,179.07,179.22,179.04,179.09,11521.0,176.6303,176.7782,176.6007,176.65,11521.0
2024-07-08 15:10:00,179.08,179.18,179.01,179.06,54694.0,176.6401,176.7388,176.5711,176.6204,54694.0
2024-07-08 15:20:00,179.06,179.09,178.94,178.96,23488.0,176.6204,176.65,176.5021,176.5218,23488.0
2024-07-08 15:30:00,178.94,179.06,178.92,179.0,42916.0,176.5021,176.6204,176.4823,176.5612,42916.0
2024-07-08 15:40:00,178.96,179.12,178.96,179.11,50142.0,176.5218,176.6796,176.5218,176.6697,50142.0
2024-07-08 15:50:00,179.12,179.23,178.91,179.18,171231.0,176.6796,176.7881,176.4725,176.7388,171231.0
2024-07-09 09:30:00,179.68,180.31,179.42,180.03,73110.0,177.232,177.8534,176.9755,177.5772,73110.0
2024-07-09 09:40:00,179.99,180.0,179.1,179.25,31563.0,177.5378,177.5476,176.6599,176.8078,31563.0
2024-07-09 09:50:00,179.26,179.39,178.93,178.99,25727.0,176.8177,176.9459,176.4922,176.5514,25727.0
2024-07-09 10:00:00,178.97,178.98,178.66,178.89,43667.0,176.5316,176.5415,176.2259,176.4527,43667.0
2024-07-09 10:10:00,178.89,178.89,178.7,178.74,21916.0,176.4527,176.4527,176.2653,176.3048,21916.0
2024-07-09 10:20:00,178.71,178.74,178.46,178.61,38419.0,176.2752,176.3048,176.0286,176.1766,38419.0
2024-07-09 10:30:00,178.69,178.93,178.66,178.83,18576.0,176.2555,176.4922,176.2259,176.3936,18576.0
2024-07-09 10:40:00,178.82,179.05,178.8,178.95,18180.0,176.3837,176.6106,176.364,176.5119,18180.0
2024-07-09 10:50:00,178.94,179.1,178.79,179.1,44544.0,176.5021,176.6599,176.3541,176.6599,44544.0
2024-07-09 11:00:00,179.04,179.33,178.99,179.27,18188.0,176.6007,176.8867,176.5514,176.8276,18188.0
2024-07-09 11:10:00,179.25,179.63,179.25,179.49,74720.0,176.8078,177.1827,176.8078,177.0446,74720.0
2024-07-09 11:20:00,179.48,179.75,179.46,179.68,60859.0,177.0347,177.301,177.015,177.232,60859.0
2024-07-09 11:30:00,179.66,179.79,179.65,179.67,14975.0,177.2122,177.3405,177.2024,177.2221,14975.0
2024-07-09 11:40:00,179.63,179.85,179.59,179.82,12999.0,177.1827,177.3997,177.1432,177.3701,12999.0
2024-07-09 11:50:00,179.83,179.99,179.59,179.93,34668.0,177.3799,177.5378,177.1432,177.4786,34668.0
2024-07-09 12:00:00,179.84,180.05,179.79,180.0,34480.0,177.3898,177.5969,177.3405,177.5476,34480.0
2024-07-09 12:10:00,179.95,180.18,179.86,179.91,46534.0,177.4983,177.7252,177.4095,177.4588,46534.0
2024-07-09 12:20:00,179.89,179.9,179.57,179.63,40187.0,177.4391,177.449,177.1235,177.1827,40187.0
2024-07-09 12:30:00,179.62,179.72,179.54,179.56,26007.0,177.1728,177.2714,177.0939,177.1136,26007.0
2024-07-09 12:40:00,179.59,180.02,179.59,179.89,19583.0,177.1432,177.5673,177.1432,177.4391,19583.0
2024-07-09 12:50:00,179.84,179.94,179.71,179.77,19361.0,177.3898,177.4884,177.2616,177.3207,19361.0
2024-07-09 13:00:00,179.79,179.81,179.58,179.7,17293.0,177.3405,177.3602,177.1333,177.2517,17293.0
2024-07-09 13:10:00,179.71,179.85,179.52,179.59,21576.0,177.2616,177.3997,177.0742,177.1432,21576.0
2024-07-09 13:20:00,179.57,179.58,179.43,179.45,18752.0,177.1235,177.1333,176.9854,177.0051,18752.0
2024-07-09 13:30:00,179.46,179.52,179.44,179.49,11678.0,177.015,177.0742,176.9952,177.0446,11678.0
2024-07-09 13:40:00,179.39,179.58,179.38,179.48,6802.0,176.9459,177.1333,176.9361,177.0347,6802.0
2024-07-09 13:50:00,179.49,179.6,179.39,179.39,10795.0,177.0446,177.1531,176.9459,176.9459,10795.0
2024-07-09 14:00:00,179.38,179.46,179.32,179.37,11484.0,176.9361,177.015,176.8769,176.9262,11484.0
2024-07-09 14:10:00,179.34,179.37,179.29,179.3,6387.0,176.8966,176.9262,176.8473,176.8572,6387.0
2024-07-09 14:20:00,179.27,179.34,179.04,179.09,120422.0,176.8276,176.8966,176.6007,176.65,120422.0
2024-07-09 14:30:00,179.05,179.18,179.04,179.12,11518.0,176.6106,176.7388,176.6007,176.6796,11518.0
2024-07-09 14:40:00,179.09,179.21,178.95,178.95,66155.0,176.65,176.7684,176.5119,176.5119,66155.0
2024-07-09 14:50:00,178.98,179.09,178.93,178.96,9502.0,176.5415,176.65,176.4922,176.5218,9502.0
2024-07-09 15:00:00,178.99,178.99,178.79,178.79,65903.0,176.5514,176.5514,176.3541,176.3541,65903.0
2024-07-09 15:10:00,178.74,178.85,178.67,178.74,13632.0,176.3048,176.4133,176.2357,176.3048,13632.0
2024-07-09 15:20:00,178.75,178.79,178.68,178.78,19131.0,176.3146,176.3541,176.2456,176.3442,19131.0
2024-07-09 15:30:00,178.78,178.81,178.65,178.72,38157.0,176.3442,176.3738,176.216,176.2851,38157.0
2024-07-09 15:40:00,178.72,178.92,178.59,178.82,40434.0,176.2851,176.4823,176.1568,176.3837,40434.0
2024-07-09 15:50:00,178.83,179.11,178.73,179.05,232541.0,176.3936,176.6697,176.2949,176.6106,232541.0
2024-07-10 09:30:00,178.78,179.9,178.64,179.58,74906.0,176.3442,177.449,176.2061,177.1333,74906.0
2024-07-10 09:40:00,179.56,179.8,179.39,179.71,30009.0,177.1136,177.3503,176.9459,177.2616,30009.0
2024-07-10 09:50:00,179.72,179.96,179.63,179.8,13132.0,177.2714,177.5082,177.1827,177.3503,13132.0
2024-07-10 10:00:00,179.92,180.26,179.73,179.91,26837.0,177.4687,177.8041,177.2813,177.4588,26837.0
2024-07-10 10:10:00,179.89,180.0,179.7,179.96,17427.0,177.4391,177.5476,177.2517,177.5082,17427.0
2024-07-10 10:20:00,179.99,180.47,179.97,180.35,31491.0,177.5378,178.0112,177.518,177.8928,31491.0
2024-07-10 10:30:00,180.32,180.8,180.29,180.74,26830.0,177.8633,178.3367,177.8337,178.2775,26830.0
2024-07-10 10:40:00,180.7,180.85,180.41,180.53,69593.0,178.2381,178.386,177.952,178.0704,69593.0
2024-07-10 10:50:00,180.56,180.73,180.35,180.58,22040.0,178.1,178.2677,177.8928,178.1197,22040.0
2024-07-10 11:00:00,180.54,180.67,180.02,180.03,35223.0,178.0803,178.2085,177.5673,177.5772,35223.0
2024-07-10 11:10:00,180.07,180.07,179.86,179.93,11782.0,177.6167,177.6167,177.4095,177.4786,11782.0
2024-07-10 11:20:00,179.96,180.14,179.8,179.95,29202.0,177.5082,177.6857,177.3503,177.4983,29202.0
2024-07-10 11:30:00,179.97,180.06,179.81,180.0,11417.0,177.518,177.6068,177.3602,177.5476,11417.0
2024-07-10 11:40:00,180.0,180.05,179.89,179.99,14948.0,177.5476,177.5969,177.4391,177.5378,14948.0
2024-07-10 11:50:00,179.96,180.16,179.93,179.97,49481.0,177.5082,177.7054,177.4786,177.518,49481.0
2024-07-10 12:00:00,179.98,180.12,179.94,179.97,17025.0,177.5279,177.666,177.4884,177.518,17025.0
2024-07-10 12:10:00,179.96,180.18,179.96,180.15,22242.0,177.5082,177.7252,177.5082,177.6956,22242.0
2024-07-10 12:20:00,180.19,180.33,180.18,180.32,16153.0,177.735,177.8731,177.7252,177.8633,16153.0
2024-07-10 12:30:00,180.29,180.59,180.29,180.35,19846.0,177.8337,178.1296,177.8337,177.8928,19846.0
2024-07-10 12:40:00,180.38,180.79,180.38,180.75,20807.0,177.9224,178.3269,177.9224,178.2874,20807.0
2024-07-10 12:50:00,180.77,180.83,180.6,180.72,13337.0,178.3071,178.3663,178.1394,178.2578,13337.0
2024-07-10 13:00:00,180.73,181.0,180.71,181.0,17511.0,178.2677,178.534,178.2479,178.534,17511.0
2024-07-10 13:10:00,180.98,180.98,180.62,180.64,27588.0,178.5143,178.5143,178.1592,178.1789,27588.0
2024-07-10 13:20:00,180.65,180.66,180.17,180.17,10943.0,178.1888,178.1986,177.7153,177.7153,10943.0
2024-07-10 13:30:00,180.16,180.36,180.14,180.26,18389.0,177.7054,177.9027,177.6857,177.8041,18389.0
2024-07-10 13:40:00,180.25,180.38,180.18,180.33,12483.0,177.7942,177.9224,177.7252,177.8731,12483.0
2024-07-10 13:50:00,180.34,180.49,180.3,180.46,13661.0,177.883,178.0309,177.8435,178.0013,13661.0
2024-07-10 14:00:00,180.46,180.5,180.36,180.47,12300.0,178.0013,178.0408,177.9027,178.0112,12300.0
2024-07-10 14:10:00,180.49,180.54,180.27,180.3,10217.0,178.0309,178.0803,177.8139,177.8435,10217.0
2024-07-10 14:20:00,180.3,180.36,180.21,180.34,13642.0,177.8435,177.9027,177.7548,177.883,13642.0
2024-07-10 14:30:00,180.34,180.59,180.32,180.55,14615.0,177.883,178.1296,177.8633,178.0901,14615.0
2024-07-10 14:40:00,180.56,180.76,180.56,180.72,18762.0,178.1,178.2973,178.1,178.2578,18762.0
2024-07-10 14:50:00,180.73,180.89,180.72,180.87,20899.0,178.2677,178.4255,178.2578,178.4058,20899.0
2024-07-10 15:00:00,180.86,180.88,180.69,180.86,41489.0,178.3959,178.4156,178.2282,178.3959,41489.0
2024-07-10 15:10:00,180.88,180.97,180.77,180.89,18823.0,178.4156,178.5044,178.3071,178.4255,18823.0
2024-07-10 15:20:00,180.9,180.92,180.68,180.79,30682.0,178.4354,178.4551,178.2184,178.3269,30682.0
2024-07-10 15:30:00,180.78,180.87,180.69,180.75,52792.0,178.317,178.4058,178.2282,178.2874,52792.0
2024-07-10 15:40:00,180.75,180.92,180.64,180.91,78571.0,178.2874,178.4551,178.1789,178.4452,78571.0
2024-07-10 15:50:00,180.92,181.08,180.38,180.52,217703.0,178.4551,178.6129,177.9224,178.0605,217703.0
2024-07-11 09:30:00,179.25,179.73,179.1,179.5,49305.0,176.8078,177.2813,176.6599,177.0544,49305.0
2024-07-11 09:40:00,179.5,179.89,179.12,179.48,40540.0,177.0544,177.4391,176.6796,177.0347,40540.0
2024-07-11 09:50:00,179.52,179.82,179.4,179.73,17773.0,177.0742,177.3701,176.9558,177.2813,17773.0
2024-07-11 10:00:00,179.67,179.89,179.48,179.59,21750.0,177.2221,177.4391,177.0347,177.1432,21750.0
2024-07-11 10:10:00,179.52,180.32,179.52,180.16,12782.0,177.0742,177.8633,177.0742,177.7054,12782.0
2024-07-11 10:20:00,180.17,180.3,179.81,179.87,15155.0,177.7153,177.8435,177.3602,177.4194,15155.0
2024-07-11 10:30:00,179.79,179.88,179.57,179.85,13798.0,177.3405,177.4293,177.1235,177.3997,13798.0
2024-07-11 10:40:00,179.84,180.05,179.62,179.93,17166.0,177.3898,177.5969,177.1728,177.4786,17166.0
2024-07-11 10:50:00,179.9,179.95,179.64,179.9,26641.0,177.449,177.4983,177.1925,177.449,26641.0
2024-07-11 11:00:00,179.94,180.07,179.78,179.99,21034.0,177.4884,177.6167,177.3306,177.5378,21034.0
2024-07-11 11:10:00,180.01,180.03,179.85,179.98,15855.0,177.5575,177.5772,177.3997,177.5279,15855.0
2024-07-11 11:20:00,179.94,180.41,179.83,180.37,241742.0,177.4884,177.952,177.3799,177.9126,241742.0
2024-07-11 11:30:00,180.44,180.58,180.24,180.55,65156.0,177.9816,178.1197,177.7843,178.0901,65156.0
2024-07-11 11:40:00,180.52,180.82,180.33,180.52,41910.0,178.0605,178.3564,177.8731,178.0605,41910.0
2024-07-11 11:50:00,180.51,180.59,180.17,180.24,41137.0,178.0507,178.1296,177.7153,177.7843,41137.0
2024-07-11 12:00:00,180.15,180.23,179.94,179.95,118791.0,177.6956,177.7745,177.4884,177.4983,118791.0
2024-07-11 12:10:00,179.92,179.95,179.37,179.37,13640.0,177.4687,177.4983,176.9262,176.9262,13640.0
2024-07-11 12:20:00,179.4,179.75,179.34,179.68,17525.0,176.9558,177.301,176.8966,177.232,17525.0
2024-07-11 12:30:00,179.66,179.75,179.23,179.38,20856.0,177.2122,177.301,176.7881,176.9361,20856.0
2024-07-11 12:40:00,179.42,179.42,179.13,179.25,19709.0,176.9755,176.9755,176.6895,176.8078,19709.0
2024-07-11 12:50:00,179.25,179.59,179.23,179.56,20518.0,176.8078,177.1432,176.7881,177.1136,20518.0
2024-07-11 13:00:00,179.52,179.7,179.48,179.63,12857.0,177.0742,177.2517,177.0347,177.1827,12857.0
2024-07-11 13:10:00,179.62,179.83,179.6,179.71,12863.0,177.1728,177.3799,177.1531,177.2616,12863.0
2024-07-11 13:20:00,179.68,179.69,179.46,179.5,26274.0,177.232,177.2418,177.015,177.0544,26274.0
2024-07-11 13:30:00,179.47,179.52,179.17,179.25,22249.0,177.0248,177.0742,176.7289,176.8078,22249.0
2024-07-11 13:40:00,179.26,179.44,179.26,179.29,17271.0,176.8177,176.9952,176.8177,176.8473,17271.0
2024-07-11 13:50:00,179.25,179.44,179.25,179.42,24074.0,176.8078,176.9952,176.8078,176.9755,24074.0
2024-07-11 14:00:00,179.44,179.7,179.4,179.7,19883.0,176.9952,177.2517,176.9558,177.2517,19883.0
2024-07-11 14:10:00,179.68,179.7,179.47,179.53,19310.0,177.232,177.2517,177.0248,177.084,19310.0
2024-07-11 14:20:00,179.52,179.53,179.33,179.33,19434.0,177.0742,177.084,176.8867,176.8867,19434.0
2024-07-11 14:30:00,179.33,179.42,179.08,179.14,23076.0,176.8867,176.9755,176.6401,176.6993,23076.0
2024-07-11 14:40:00,179.14,179.2,179.03,179.12,33491.0,176.6993,176.7585,176.5908,176.6796,33491.0
2024-07-11 14:50:00,179.11,179.21,178.84,178.85,33092.0,176.6697,176.7684,176.4034,176.4133,33092.0
2024-07-11 15:00:00,178.84,178.97,178.69,178.86,24335.0,176.4034,176.5316,176.2555,176.4231,24335.0
2024-07-11 15:10:00,178.87,179.01,178.84,178.99,18654.0,176.433,176.5711,176.4034,176.5514,18654.0
2024-07-11 15:20:00,179.02,179.03,178.69,178.75,41547.0,176.581,176.5908,176.2555,176.3146,41547.0
2024-07-11 15:30:00,178.75,178.76,178.02,178.02,69621.0,176.3146,176.3245,175.5946,175.5946,69621.0
2024-07-11 15:40:00,178.05,178.34,177.91,178.32,81741.0,175.6242,175.9102,175.4861,175.8905,81741.0
2024-07-11 15:50:00,178.33,178.9,178.27,178.86,437619.0,175.9004,176.4626,175.8412,176.4231,437619.0
2024-07-12 09:30:00,179.53,180.79,179.07,179.48,119315.0,177.084,178.3269,176.6303,177.0347,119315.0
2024-07-12 09:40:00,179.39,179.52,178.55,178.66,20741.0,176.9459,177.0742,176.1174,176.2259,20741.0
2024-07-12 09:50:00,178.64,178.98,178.55,178.96,21928.0,176.2061,176.5415,176.1174,176.5218,21928.0
2024-07-12 10:00:00,178.95,179.57,178.89,179.57,28948.0,176.5119,177.1235,176.4527,177.1235,28948.0
2024-07-12 10:10:00,179.65,179.91,179.37,179.89,26792.0,177.2024,177.4588,176.9262,177.4391,26792.0
2024-07-12 10:20:00,179.9,179.94,179.49,179.51,225171.0,177.449,177.4884,177.0446,177.0643,225171.0
2024-07-12 10:30:00,179.53,179.66,179.47,179.58,38759.0,177.084,177.2122,177.0248,177.1333,38759.0
2024-07-12 10:40:00,179.58,179.58,179.26,179.48,35475.0,177.1333,177.1333,176.8177,177.0347,35475.0
2024-07-12 10:50:00,179.49,179.86,179.45,179.67,31422.0,177.0446,177.4095,177.0051,177.2221,31422.0
2024-07-12 11:00:00,179.7,180.17,179.69,180.16,29193.0,177.2517,177.7153,177.2418,177.7054,29193.0
2024-07-12 11:10:00,180.19,180.55,180.16,180.52,34714.0,177.735,178.0901,177.7054,178.0605,34714.0
2024-07-12 11:20:00,180.55,180.55,180.36,180.54,20279.0,178.0901,178.0901,177.9027,178.0803,20279.0
2024-07-12 11:30:00,180.56,180.56,180.12,180.13,15691.0,178.1,178.1,177.666,177.6758,15691.0
2024-07-12 11:40:00,180.09,180.34,180.04,180.28,13495.0,177.6364,177.883,177.5871,177.8238,13495.0
2024-07-12 11:50:00,180.28,180.43,180.21,180.23,21421.0,177.8238,177.9718,177.7548,177.7745,21421.0
2024-07-12 12:00:00,180.22,180.27,179.98,180.1,120449.0,177.7646,177.8139,177.5279,177.6463,120449.0
2024-07-12 12:10:00,180.13,180.19,179.94,180.02,21064.0,177.6758,177.735,177.4884,177.5673,21064.0
2024-07-12 12:20:00,180.01,180.01,179.76,179.78,13954.0,177.5575,177.5575,177.3109,177.3306,13954.0
2024-07-12 12:30:00,179.8,179.91,179.67,179.9,11688.0,177.3503,177.4588,177.2221,177.449,11688.0
2024-07-12 12:40:00,179.88,179.91,179.61,179.63,11128.0,177.4293,177.4588,177.1629,177.1827,11128.0
2024-07-12 12:50:00,179.62,179.81,179.62,179.81,8439.0,177.1728,177.3602,177.1728,177.3602,8439.0
2024-07-12 13:00:00,179.82,179.94,179.75,179.83,16825.0,177.3701,177.4884,177.301,177.3799,16825.0
2024-07-12 13:10:00,179.8,180.09,179.8,180.07,25518.0,177.3503,177.6364,177.3503,177.6167,25518.0
2024-07-12 13:20:00,180.07,180.33,180.05,180.33,14078.0,177.6167,177.8731,177.5969,177.8731,14078.0
2024-07-12 13:30:00,180.34,180.52,180.24,180.5,20427.0,177.883,178.0605,177.7843,178.0408,20427.0
2024-07-12 13:40:00,180.52,180.64,180.31,180.31,33035.0,178.0605,178.1789,177.8534,177.8534,33035.0
2024-07-12 13:50:00,180.38,180.4,180.02,180.03,27823.0,177.9224,177.9422,177.5673,177.5772,27823.0
2024-07-12 14:00:00,180.01,180.13,179.95,180.06,50504.0,177.5575,177.6758,177.4983,177.6068,50504.0
2024-07-12 14:10:00,180.14,180.43,180.11,180.36,11308.0,177.6857,177.9718,177.6561,177.9027,11308.0
2024-07-12 14:20:00,180.37,180.37,180.17,180.29,11325.0,177.9126,177.9126,177.7153,177.8337,11325.0
2024-07-12 14:30:00,180.3,180.32,180.24,180.32,11713.0,177.8435,177.8633,177.7843,177.8633,11713.0
2024-07-12 14:40:00,180.31,180.35,180.18,180.21,10959.0,177.8534,177.8928,177.7252,177.7548,10959.0
2024-07-12 14:50:00,180.21,180.27,180.16,180.19,11160.0,177.7548,177.8139,177.7054,177.735,11160.0
2024-07-12 15:00:00,180.18,180.36,180.18,180.3,14685.0,177.7252,177.9027,177.7252,177.8435,14685.0
2024-07-12 15:10:00,180.29,180.38,180.22,180.31,25235.0,177.8337,177.9224,177.7646,177.8534,25235.0
2024-07-12 15:20:00,180.29,180.43,180.24,180.4,19520.0,177.8337,177.9718,177.7843,177.9422,19520.0
2024-07-12 15:30:00,180.39,180.45,180.24,180.36,31016.0,177.9323,177.9915,177.7843,177.9027,31016.0
2024-07-12 15:40:00,180.34,180.45,180.21,180.29,46597.0,177.883,177.9915,177.7548,177.8337,46597.0
2024-07-12 15:50:00,180.28,180.4,179.46,179.58,257624.0,177.8238,177.9422,177.015,177.1333,257624.0
2024-07-15 09:30:00,178.75,180.55,178.66,180.46,52240.0,176.3146,178.0901,176.2259,178.0013,52240.0
2024-07-15 09:40:00,180.44,180.44,179.89,179.96,26830.0,177.9816,177.9816,177.4391,177.5082,26830.0
2024-07-15 09:50:00,179.97,180.07,179.67,179.67,7890.0,177.518,177.6167,177.2221,177.2221,7890.0
2024-07-15 10:00:00,179.74,180.16,179.65,180.09,26306.0,177.2912,177.7054,177.2024,177.6364,26306.0
2024-07-15 10:10:00,180.05,180.2,179.85,180.17,14870.0,177.5969,177.7449,177.3997,177.7153,14870.0
2024-07-15 10:20:00,180.25,180.52,180.2,180.35,34308.0,177.7942,178.0605,177.7449,177.8928,34308.0
2024-07-15 10:30:00,180.34,180.78,180.3,180.73,14395.0,177.883,178.317,177.8435,178.2677,14395.0
2024-07-15 10:40:00,180.72,180.97,180.61,180.63,25262.0,178.2578,178.5044,178.1493,178.169,25262.0
2024-07-15 10:50:00,180.61,180.91,180.49,180.78,81065.0,178.1493,178.4452,178.0309,178.317,81065.0
2024-07-15 11:00:00,180.79,181.32,180.77,181.32,15797.0,178.3269,178.8496,178.3071,178.8496,15797.0
2024-07-15 11:10:00,181.33,181.45,181.21,181.45,32627.0,178.8595,178.9779,178.7411,178.9779,32627.0
2024-07-15 11:20:00,181.42,181.66,181.35,181.53,29964.0,178.9483,179.185,178.8792,179.0568,29964.0
2024-07-15 11:30:00,181.51,181.55,181.25,181.53,22555.0,179.037,179.0765,178.7806,179.0568,22555.0
2024-07-15 11:40:00,181.54,181.69,181.5,181.67,44404.0,179.0666,179.2146,179.0272,179.1949,44404.0
2024-07-15 11:50:00,181.65,181.88,181.64,181.7,33076.0,179.1751,179.402,179.1653,179.2245,33076.0
2024-07-15 12:00:00,181.71,181.98,181.65,181.94,45799.0,179.2343,179.5006,179.1751,179.4612,45799.0
2024-07-15 12:10:00,181.93,182.21,181.93,182.21,26041.0,179.4513,179.7275,179.4513,179.7275,26041.0
2024-07-15 12:20:00,182.25,182.26,181.98,182.0,14240.0,179.767,179.7768,179.5006,179.5204,14240.0
2024-07-15 12:30:00,181.98,182.2,181.92,182.05,127156.0,179.5006,179.7176,179.4415,179.5697,127156.0
2024-07-15 12:40:00,182.01,182.06,181.69,181.81,25611.0,179.5302,179.5795,179.2146,179.333,25611.0
2024-07-15 12:50:00,181.8,181.99,181.8,181.94,37935.0,179.3231,179.5105,179.3231,179.4612,37935.0
2024-07-15 13:00:00,181.94,182.09,181.83,182.08,34840.0,179.4612,179.6091,179.3527,179.5993,34840.0
2024-07-15 13:10:00,182.11,182.19,181.98,182.03,19084.0,179.6289,179.7078,179.5006,179.55,19084.0
2024-07-15 13:20:00,182.06,182.06,181.87,181.92,26537.0,179.5795,179.5795,179.3921,179.4415,26537.0
2024-07-15 13:30:00,181.99,181.99,181.49,181.59,25288.0,179.5105,179.5105,179.0173,179.116,25288.0
2024-07-15 13:40:00,181.55,181.6,181.44,181.56,30464.0,179.0765,179.1258,178.968,179.0864,30464.0
2024-07-15 13:50:00,181.52,181.67,181.29,181.65,58177.0,179.0469,179.1949,178.82,179.1751,58177.0
2024-07-15 14:00:00,181.66,181.7,181.52,181.66,39371.0,179.185,179.2245,179.0469,179.185,39371.0
2024-07-15 14:10:00,181.69,181.91,181.68,181.91,12482.0,179.2146,179.4316,179.2047,179.4316,12482.0
2024-07-15 14:20:00,181.92,182.07,181.77,182.05,14010.0,179.4415,179.5894,179.2935,179.5697,14010.0
2024-07-15 14:30:00,182.03,182.15,182.0,182.12,14065.0,179.55,179.6683,179.5204,179.6387,14065.0
2024-07-15 14:40:00,182.13,182.17,182.06,182.12,14797.0,179.6486,179.6881,179.5795,179.6387,14797.0
2024-07-15 14:50:00,182.12,182.2,182.09,182.17,9155.0,179.6387,179.7176,179.6091,179.6881,9155.0
2024-07-15 15:00:00,182.15,182.2,182.09,182.19,13107.0,179.6683,179.7176,179.6091,179.7078,13107.0
2024-07-15 15:10:00,182.2,182.34,182.08,182.19,25829.0,179.7176,179.8557,179.5993,179.7078,25829.0
2024-07-15 15:20:00,182.18,182.25,182.09,182.09,22252.0,179.6979,179.767,179.6091,179.6091,22252.0
2024-07-15 15:30:00,182.1,182.23,182.08,182.17,34801.0,179.619,179.7472,179.5993,179.6881,34801.0
2024-07-15 15:40:00,182.15,182.17,181.87,181.98,85970.0,179.6683,179.6881,179.3921,179.5006,85970.0
2024-07-15 15:50:00,181.95,181.99,181.33,181.73,360692.0,179.471,179.5105,178.8595,179.254,360692.0
2024-07-16 09:30:00,181.97,182.28,181.25,182.25,79359.0,179.4908,179.7966,178.7806,179.767,79359.0
2024-07-16 09:40:00,182.31,182.39,181.92,182.26,20821.0,179.8261,179.9051,179.4415,179.7768,20821.0
2024-07-16 09:50:00,182.25,183.09,182.25,182.94,47010.0,179.767,180.5955,179.767,180.4476,47010.0
2024-07-16 10:00:00,182.94,183.55,182.93,183.5,39784.0,180.4476,181.0492,180.4377,180.9999,39784.0
2024-07-16 10:10:00,183.54,183.79,182.96,182.96,47874.0,181.0394,181.286,180.4673,180.4673,47874.0
2024-07-16 10:20:00,182.97,182.97,182.58,182.68,30883.0,180.4772,180.4772,180.0925,180.1911,30883.0
2024-07-16 10:30:00,182.69,182.76,182.38,182.48,26830.0,180.201,180.27,179.8952,179.9938,26830.0
2024-07-16 10:40:00,182.49,182.62,182.31,182.36,43243.0,180.0037,180.1319,179.8261,179.8755,43243.0
2024-07-16 10:50:00,182.36,182.63,182.34,182.55,58019.0,179.8755,180.1418,179.8557,180.0629,58019.0
2024-07-16 11:00:00,182.54,182.55,182.22,182.46,35093.0,180.053,180.0629,179.7374,179.9741,35093.0
2024-07-16 11:10:00,182.48,182.53,182.29,182.33,58561.0,179.9938,180.0431,179.8064,179.8459,58561.0
2024-07-16 11:20:00,182.33,182.49,182.27,182.36,67458.0,179.8459,180.0037,179.7867,179.8755,67458.0
2024-07-16 11:30:00,182.32,182.38,181.92,181.93,53033.0,179.836,179.8952,179.4415,179.4513,53033.0
2024-07-16 11:40:00,181.79,181.81,181.6,181.77,37388.0,179.3132,179.333,179.1258,179.2935,37388.0
2024-07-16 11:50:00,181.83,182.24,181.76,182.16,37127.0,179.3527,179.7571,179.2836,179.6782,37127.0
2024-07-16 12:00:00,182.18,182.58,182.18,182.5,43897.0,179.6979,180.0925,179.6979,180.0136,43897.0
2024-07-16 12:10:00,182.52,182.56,182.37,182.46,30182.0,180.0333,180.0727,179.8853,179.9741,30182.0
2024-07-16 12:20:00,182.41,182.62,182.41,182.47,26628.0,179.9248,180.1319,179.9248,179.984,26628.0
2024-07-16 12:30:00,182.49,182.6,182.41,182.41,18748.0,180.0037,180.1122,179.9248,179.9248,18748.0
2024-07-16 12:40:00,182.41,182.59,182.38,182.58,16799.0,179.9248,180.1023,179.8952,180.0925,16799.0
2024-07-16 12:50:00,182.58,182.75,182.46,182.71,21926.0,180.0925,180.2601,179.9741,180.2207,21926.0
2024-07-16 13:00:00,182.72,183.17,182.69,183.17,24840.0,180.2306,180.6744,180.201,180.6744,24840.0
2024-07-16 13:10:00,183.16,183.21,182.92,183.01,13819.0,180.6646,180.7139,180.4278,180.5166,13819.0
2024-07-16 13:20:00,183.02,183.02,182.85,182.9,13148.0,180.5265,180.5265,180.3588,180.4081,13148.0
2024-07-16 13:30:00,182.89,182.98,182.78,182.84,13748.0,180.3982,180.487,180.2897,180.3489,13748.0
2024-07-16 13:40:00,182.83,182.98,182.72,182.98,8818.0,180.3391,180.487,180.2306,180.487,8818.0
2024-07-16 13:50:00,182.98,183.19,182.94,183.17,12217.0,180.487,180.6942,180.4476,180.6744,12217.0
2024-07-16 14:00:00,183.19,183.41,183.12,183.39,35598.0,180.6942,180.9112,180.6251,180.8914,35598.0
2024-07-16 14:10:00,183.39,183.4,183.08,183.26,45279.0,180.8914,180.9013,180.5857,180.7632,45279.0
2024-07-16 14:20:00,183.27,183.27,182.97,182.98,26820.0,180.7731,180.7731,180.4772,180.487,26820.0
2024-07-16 14:30:00,182.98,183.04,182.91,182.98,34478.0,180.487,180.5462,180.418,180.487,34478.0
2024-07-16 14:40:00,182.99,183.04,182.8,182.86,29154.0,180.4969,180.5462,180.3095,180.3686,29154.0
2024-07-16 14:50:00,182.84,182.94,182.79,182.91,28799.0,180.3489,180.4476,180.2996,180.418,28799.0
2024-07-16 15:00:00,182.91,182.98,182.86,182.9,36886.0,180.418,180.487,180.3686,180.4081,36886.0
2024-07-16 15:10:00,182.89,183.39,182.89,183.39,33034.0,180.3982,180.8914,180.3982,180.8914,33034.0
2024-07-16 15:20:00,183.39,183.46,183.19,183.35,46394.0,180.8914,180.9605,180.6942,180.852,46394.0
2024-07-16 15:30:00,183.35,183.35,183.08,183.21,39160.0,180.852,180.852,180.5857,180.7139,39160.0
2024-07-16 15:40:00,183.2,183.36,183.01,183.34,87631.0,180.704,180.8618,180.5166,180.8421,87631.0
2024-07-16 15:50:00,183.36,183.82,182.69,182.93,772326.0,180.8618,181.3156,180.201,180.4377,772326.0
2024-07-17 09:30:00,183.76,185.42,183.42,183.42,111930.0,181.2564,182.8938,180.921,180.921,111930.0
2024-07-17 09:40:00,183.63,183.85,183.19,183.2,41788.0,181.1282,181.3452,180.6942,180.704,41788.0
2024-07-17 09:50:00,183.2,183.44,183.01,183.27,307682.0,180.704,180.9407,180.5166,180.7731,307682.0
2024-07-17 10:00:00,183.31,183.49,182.75,183.08,330514.0,180.8125,180.9901,180.2601,180.5857,330514.0
2024-07-17 10:10:00,183.08,183.22,182.59,182.93,79810.0,180.5857,180.7237,180.1023,180.4377,79810.0
2024-07-17 10:20:00,182.9,183.11,182.79,182.99,37571.0,180.4081,180.6152,180.2996,180.4969,37571.0
2024-07-17 10:30:00,183.01,183.02,182.25,182.55,87002.0,180.5166,180.5265,179.767,180.0629,87002.0
2024-07-17 10:40:00,182.48,182.68,182.32,182.45,11915.0,179.9938,180.1911,179.836,179.9642,11915.0
2024-07-17 10:50:00,182.47,182.85,182.45,182.7,36834.0,179.984,180.3588,179.9642,180.2108,36834.0
2024-07-17 11:00:00,182.67,182.79,182.4,182.7,89291.0,180.1812,180.2996,179.9149,180.2108,89291.0
2024-07-17 11:10:00,182.7,183.18,182.52,183.17,80693.0,180.2108,180.6843,180.0333,180.6744,80693.0
2024-07-17 11:20:00,183.15,183.15,182.9,182.99,29934.0,180.6547,180.6547,180.4081,180.4969,29934.0
2024-07-17 11:30:00,182.99,183.1,182.98,183.05,32593.0,180.4969,180.6054,180.487,180.5561,32593.0
2024-07-17 11:40:00,183.05,183.29,182.96,183.29,32312.0,180.5561,180.7928,180.4673,180.7928,32312.0
2024-07-17 11:50:00,183.27,183.27,183.05,183.08,41745.0,180.7731,180.7731,180.5561,180.5857,41745.0
2024-07-17 12:00:00,183.08,183.11,182.83,183.03,74180.0,180.5857,180.6152,180.3391,180.5363,74180.0
2024-07-17 12:10:00,183.06,183.47,183.05,183.23,76233.0,180.5659,180.9703,180.5561,180.7336,76233.0
2024-07-17 12:20:00,183.25,183.33,183.09,183.28,39680.0,180.7533,180.8322,180.5955,180.7829,39680.0
2024-07-17 12:30:00,183.28,183.89,183.24,183.87,56284.0,180.7829,181.3846,180.7435,181.3649,56284.0
2024-07-17 12:40:00,183.82,184.06,183.71,184.05,26949.0,181.3156,181.5523,181.2071,181.5424,26949.0
2024-07-17 12:50:00,184.11,184.21,183.95,183.98,30129.0,181.6016,181.7003,181.4438,181.4734,30129.0
2024-07-17 13:00:00,183.99,184.03,183.19,183.25,31552.0,181.4833,181.5227,180.6942,180.7533,31552.0
2024-07-17 13:10:00,183.28,183.31,182.93,183.22,117111.0,180.7829,180.8125,180.4377,180.7237,117111.0
2024-07-17 13:20:00,183.21,183.27,182.99,183.2,71827.0,180.7139,180.7731,180.4969,180.704,71827.0
2024-07-17 13:30:00,183.23,183.26,182.94,182.97,48824.0,180.7336,180.7632,180.4476,180.4772,48824.0
2024-07-17 13:40:00,183.0,183.01,182.79,182.79,17214.0,180.5067,180.5166,180.2996,180.2996,17214.0
2024-07-17 13:50:00,182.82,182.91,182.71,182.86,27033.0,180.3292,180.418,180.2207,180.3686,27033.0
2024-07-17 14:00:00,182.88,183.25,182.81,183.15,21644.0,180.3884,180.7533,180.3193,180.6547,21644.0
2024-07-17 14:10:00,183.17,183.17,182.97,183.02,28310.0,180.6744,180.6744,180.4772,180.5265,28310.0
2024-07-17 14:20:00,183.03,183.17,182.96,183.07,24155.0,180.5363,180.6744,180.4673,180.5758,24155.0
2024-07-17 14:30:00,183.06,183.15,182.85,182.93,29679.0,180.5659,180.6547,180.3588,180.4377,29679.0
2024-07-17 14:40:00,182.98,183.21,182.93,183.17,52182.0,180.487,180.7139,180.4377,180.6744,52182.0
2024-07-17 14:50:00,183.23,183.27,183.12,183.19,26098.0,180.7336,180.7731,180.6251,180.6942,26098.0
2024-07-17 15:00:00,183.2,183.31,183.16,183.23,30800.0,180.704,180.8125,180.6646,180.7336,30800.0
2024-07-17 15:10:00,183.23,183.36,183.0,183.13,75964.0,180.7336,180.8618,180.5067,180.635,75964.0
2024-07-17 15:20:00,183.13,183.31,183.12,183.25,31187.0,180.635,180.8125,180.6251,180.7533,31187.0
2024-07-17 15:30:00,183.25,183.26,183.06,183.2,45677.0,180.7533,180.7632,180.5659,180.704,45677.0
2024-07-17 15:40:00,183.22,183.27,183.09,183.14,69070.0,180.7237,180.7731,180.5955,180.6448,69070.0
2024-07-17 15:50:00,183.18,183.89,183.17,183.55,520469.0,180.6843,181.3846,180.6744,181.0492,520469.0
2024-07-18 09:30:00,183.63,183.63,181.84,181.88,94050.0,181.1282,181.1282,179.3625,179.402,94050.0
2024-07-18 09:40:00,181.72,182.81,181.72,182.42,56885.0,179.2442,180.3193,179.2442,179.9346,56885.0
2024-07-18 09:50:00,182.44,183.37,182.18,183.09,249353.0,179.9544,180.8717,179.6979,180.5955,249353.0
2024-07-18 10:00:00,183.09,183.1,182.66,182.73,42351.0,180.5955,180.6054,180.1714,180.2404,42351.0
2024-07-18 10:10:00,182.69,183.63,182.69,183.59,29806.0,180.201,181.1282,180.201,181.0887,29806.0
2024-07-18 10:20:00,183.63,183.8,183.38,183.52,73724.0,181.1282,181.2958,180.8816,181.0197,73724.0
2024-07-18 10:30:00,183.56,183.56,183.15,183.2,34817.0,181.0591,181.0591,180.6547,180.704,34817.0
2024-07-18 10:40:00,183.23,183.39,183.07,183.22,109180.0,180.7336,180.8914,180.5758,180.7237,109180.0
2024-07-18 10:50:00,183.22,183.31,183.12,183.23,68328.0,180.7237,180.8125,180.6251,180.7336,68328.0
2024-07-18 11:00:00,183.27,183.29,183.19,183.27,38298.0,180.7731,180.7928,180.6942,180.7731,38298.0
2024-07-18 11:10:00,183.27,183.31,183.09,183.22,35220.0,180.7731,180.8125,180.5955,180.7237,35220.0
2024-07-18 11:20:00,183.22,183.35,182.98,183.25,107273.0,180.7237,180.852,180.487,180.7533,107273.0
2024-07-18 11:30:00,183.28,183.46,182.9,182.94,57509.0,180.7829,180.9605,180.4081,180.4476,57509.0
2024-07-18 11:40:00,182.93,183.13,182.52,182.62,55057.0,180.4377,180.635,180.0333,180.1319,55057.0
2024-07-18 11:50:00,182.6,183.19,182.58,183.19,77576.0,180.1122,180.6942,180.0925,180.6942,77576.0
2024-07-18 12:00:00,183.18,183.18,182.82,182.88,27030.0,180.6843,180.6843,180.3292,180.3884,27030.0
2024-07-18 12:10:00,182.88,182.88,182.58,182.61,37291.0,180.3884,180.3884,180.0925,180.1221,37291.0
2024-07-18 12:20:00,182.64,182.86,182.61,182.71,42007.0,180.1516,180.3686,180.1221,180.2207,42007.0
2024-07-18 12:30:00,182.71,182.96,182.67,182.73,19232.0,180.2207,180.4673,180.1812,180.2404,19232.0
2024-07-18 12:40:00,182.79,182.82,182.61,182.72,43045.0,180.2996,180.3292,180.1221,180.2306,43045.0
2024-07-18 12:50:00,182.69,182.95,182.47,182.5,79923.0,180.201,180.4574,179.984,180.0136,79923.0
2024-07-18 13:00:00,182.55,182.63,182.4,182.63,13398.0,180.0629,180.1418,179.9149,180.1418,13398.0
2024-07-18 13:10:00,182.61,183.01,182.6,183.01,52479.0,180.1221,180.5166,180.1122,180.5166,52479.0
2024-07-18 13:20:00,183.01,183.02,182.85,183.0,27299.0,180.5166,180.5265,180.3588,180.5067,27299.0
2024-07-18 13:30:00,183.0,183.11,182.73,182.74,52653.0,180.5067,180.6152,180.2404,180.2503,52653.0
2024-07-18 13:40:00,182.76,183.04,182.76,183.0,14580.0,180.27,180.5462,180.27,180.5067,14580.0
2024-07-18 13:50:00,183.0,183.0,182.24,182.48,44214.0,180.5067,180.5067,179.7571,179.9938,44214.0
2024-07-18 14:00:00,182.46,182.56,182.36,182.46,32117.0,179.9741,180.0727,179.8755,179.9741,32117.0
2024-07-18 14:10:00,182.48,182.81,182.48,182.62,38313.0,179.9938,180.3193,179.9938,180.1319,38313.0
2024-07-18 14:20:00,182.62,182.68,182.36,182.42,34967.0,180.1319,180.1911,179.8755,179.9346,34967.0
2024-07-18 14:30:00,182.39,182.41,182.1,182.23,42834.0,179.9051,179.9248,179.619,179.7472,42834.0
2024-07-18 14:40:00,182.24,182.45,182.2,182.44,16787.0,179.7571,179.9642,179.7176,179.9544,16787.0
2024-07-18 14:50:00,182.44,182.61,182.38,182.51,24238.0,179.9544,180.1221,179.8952,180.0234,24238.0
2024-07-18 15:00:00,182.52,182.64,182.25,182.33,66623.0,180.0333,180.1516,179.767,179.8459,66623.0
2024-07-18 15:10:00,182.35,182.41,182.12,182.13,50441.0,179.8656,179.9248,179.6387,179.6486,50441.0
2024-07-18 15:20:00,182.19,182.52,182.09,182.51,52461.0,179.7078,180.0333,179.6091,180.0234,52461.0
2024-07-18 15:30:00,182.51,182.51,182.07,182.28,68588.0,180.0234,180.0234,179.5894,179.7966,68588.0
2024-07-18 15:40:00,182.28,182.38,181.85,181.93,89843.0,179.7966,179.8952,179.3724,179.4513,89843.0
2024-07-18 15:50:00,181.94,182.56,181.93,182.24,276164.0,179.4612,180.0727,179.4513,179.7571,276164.0
2024-07-19 09:30:00,182.4,182.92,181.97,182.38,222898.0,179.9149,180.4278,179.4908,179.8952,222898.0
2024-07-19 09:40:00,182.3,183.22,182.25,182.67,14698.0,179.8163,180.7237,179.767,180.1812,14698.0
2024-07-19 09:50:00,182.68,182.74,182.32,182.69,17920.0,180.1911,180.2503,179.836,180.201,17920.0
2024-07-19 10:00:00,182.69,182.99,182.63,182.74,16427.0,180.201,180.4969,180.1418,180.2503,16427.0
2024-07-19 10:10:00,182.75,182.77,182.54,182.75,16522.0,180.2601,180.2799,180.053,180.2601,16522.0
2024-07-19 10:20:00,182.77,182.87,182.4,182.78,25471.0,180.2799,180.3785,179.9149,180.2897,25471.0
2024-07-19 10:30:00,182.73,183.0,182.52,182.63,34081.0,180.2404,180.5067,180.0333,180.1418,34081.0
2024-07-19 10:40:00,182.58,182.74,182.43,182.68,15369.0,180.0925,180.2503,179.9445,180.1911,15369.0
2024-07-19 10:50:00,182.64,182.94,182.58,182.62,28846.0,180.1516,180.4476,180.0925,180.1319,28846.0
2024-07-19 11:00:00,182.59,183.24,182.59,183.18,18031.0,180.1023,180.7435,180.1023,180.6843,18031.0
2024-07-19 11:10:00,183.15,183.18,182.77,182.95,31514.0,180.6547,180.6843,180.2799,180.4574,31514.0
2024-07-19 11:20:00,182.95,183.0,182.73,182.79,13155.0,180.4574,180.5067,180.2404,180.2996,13155.0
2024-07-19 11:30:00,182.81,182.81,182.26,182.3,15394.0,180.3193,180.3193,179.7768,179.8163,15394.0
2024-07-19 11:40:00,182.29,182.36,182.11,182.36,10133.0,179.8064,179.8755,179.6289,179.8755,10133.0
2024-07-19 11:50:00,182.37,182.69,182.28,182.69,16935.0,179.8853,180.201,179.7966,180.201,16935.0
2024-07-19 12:00:00,182.73,183.03,182.66,182.89,27568.0,180.2404,180.5363,180.1714,180.3982,27568.0
2024-07-19 12:10:00,182.86,182.95,182.85,182.9,12146.0,180.3686,180.4574,180.3588,180.4081,12146.0
2024-07-19 12:20:00,182.87,182.88,182.44,182.44,7511.0,180.3785,180.3884,179.9544,179.9544,7511.0
2024-07-19 12:30:00,182.42,182.61,182.38,182.49,27298.0,179.9346,180.1221,179.8952,180.0037,27298.0
2024-07-19 12:40:00,182.49,182.58,182.42,182.58,15040.0,180.0037,180.0925,179.9346,180.0925,15040.0
2024-07-19 12:50:00,182.58,182.77,182.53,182.64,16108.0,180.0925,180.2799,180.0431,180.1516,16108.0
2024-07-19 13:00:00,182.6,182.72,182.54,182.71,11834.0,180.1122,180.2306,180.053,180.2207,11834.0
2024-07-19 13:10:00,182.71,182.71,182.56,182.71,14847.0,180.2207,180.2207,180.0727,180.2207,14847.0
2024-07-19 13:20:00,182.7,182.7,182.52,182.67,12327.0,180.2108,180.2108,180.0333,180.1812,12327.0
2024-07-19 13:30:00,182.64,182.68,182.56,182.58,18171.0,180.1516,180.1911,180.0727,180.0925,18171.0
2024-07-19 13:40:00,182.59,182.59,182.4,182.49,12301.0,180.1023,180.1023,179.9149,180.0037,12301.0
2024-07-19 13:50:00,182.5,182.52,182.33,182.49,9150.0,180.0136,180.0333,179.8459,180.0037,9150.0
2024-07-19 14:00:00,182.46,182.53,182.38,182.4,14016.0,179.9741,180.0431,179.8952,179.9149,14016.0
2024-07-19 14:10:00,182.4,182.48,182.36,182.44,17385.0,179.9149,179.9938,179.8755,179.9544,17385.0
2024-07-19 14:20:00,182.43,182.44,182.13,182.14,13596.0,179.9445,179.9544,179.6486,179.6585,13596.0
2024-07-19 14:30:00,182.14,182.29,182.1,182.25,34055.0,179.6585,179.8064,179.619,179.767,34055.0
2024-07-19 14:40:00,182.23,182.34,182.08,182.14,6818.0,179.7472,179.8557,179.5993,179.6585,6818.0
2024-07-19 14:50:00,182.14,182.32,182.14,182.24,8423.0,179.6585,179.836,179.6585,179.7571,8423.0
2024-07-19 15:00:00,182.27,182.62,182.27,182.48,12404.0,179.7867,180.1319,179.7867,179.9938,12404.0
2024-07-19 15:10:00,182.48,182.58,182.42,182.46,40409.0,179.9938,180.0925,179.9346,179.9741,40409.0
2024-07-19 15:20:00,182.46,182.57,182.45,182.56,13705.0,179.9741,180.0826,179.9642,180.0727,13705.0
2024-07-19 15:30:00,182.54,182.58,182.32,182.42,30472.0,180.053,180.0925,179.836,179.9346,30472.0
2024-07-19 15:40:00,182.43,182.52,182.19,182.25,39045.0,179.9445,180.0333,179.7078,179.767,39045.0
2024-07-19 15:50:00,182.24,182.41,181.94,182.05,236629.0,179.7571,179.9248,179.4612,179.5697,236629.0
2024-07-22 09:30:00,181.42,181.69,179.62,179.91,158283.0,178.9483,179.2146,177.1728,177.4588,158283.0
2024-07-22 09:40:00,179.92,180.1,178.24,178.8,145919.0,177.4687,177.6463,175.8116,176.364,145919.0
2024-07-22 09:50:00,178.87,179.49,178.76,179.22,64520.0,176.433,177.0446,176.3245,176.7782,64520.0
2024-07-22 10:00:00,179.18,179.31,178.8,179.15,34919.0,176.7388,176.867,176.364,176.7092,34919.0
2024-07-22 10:10:00,179.17,179.17,178.94,179.14,16786.0,176.7289,176.7289,176.5021,176.6993,16786.0
2024-07-22 10:20:00,179.1,179.73,179.05,179.28,37149.0,176.6599,177.2813,176.6106,176.8374,37149.0
2024-07-22 10:30:00,179.26,179.58,179.08,179.58,45512.0,176.8177,177.1333,176.6401,177.1333,45512.0
2024-07-22 10:40:00,179.65,180.0,179.6,179.76,32669.0,177.2024,177.5476,177.1531,177.3109,32669.0
2024-07-22 10:50:00,179.75,180.0,179.68,179.78,35359.0,177.301,177.5476,177.232,177.3306,35359.0
2024-07-22 11:00:00,179.8,180.02,179.76,179.8,72459.0,177.3503,177.5673,177.3109,177.3503,72459.0
2024-07-22 11:10:00,179.79,179.85,179.49,179.7,31845.0,177.3405,177.3997,177.0446,177.2517,31845.0
2024-07-22 11:20:00,179.77,179.79,179.49,179.58,18640.0,177.3207,177.3405,177.0446,177.1333,18640.0
2024-07-22 11:30:00,179.56,179.78,179.24,179.24,15446.0,177.1136,177.3306,176.798,176.798,15446.0
2024-07-22 11:40:00,179.24,179.3,178.95,178.95,14213.0,176.798,176.8572,176.5119,176.5119,14213.0
2024-07-22 11:50:00,178.92,179.16,178.78,179.16,30675.0,176.4823,176.7191,176.3442,176.7191,30675.0
2024-07-22 12:00:00,179.14,179.19,178.83,179.01,16712.0,176.6993,176.7487,176.3936,176.5711,16712.0
2024-07-22 12:10:00,178.94,179.29,178.94,179.29,71610.0,176.5021,176.8473,176.5021,176.8473,71610.0
2024-07-22 12:20:00,179.35,179.41,179.22,179.31,18188.0,176.9065,176.9657,176.7782,176.867,18188.0
2024-07-22 12:30:00,179.34,179.59,179.31,179.55,8029.0,176.8966,177.1432,176.867,177.1037,8029.0
2024-07-22 12:40:00,179.51,179.58,179.32,179.55,14080.0,177.0643,177.1333,176.8769,177.1037,14080.0
2024-07-22 12:50:00,179.49,179.81,179.49,179.81,21151.0,177.0446,177.3602,177.0446,177.3602,21151.0
2024-07-22 13:00:00,179.84,179.93,179.72,179.77,12202.0,177.3898,177.4786,177.2714,177.3207,12202.0
2024-07-22 13:10:00,179.77,179.93,179.76,179.85,15586.0,177.3207,177.4786,177.3109,177.3997,15586.0
2024-07-22 13:20:00,179.84,179.97,179.77,179.85,7991.0,177.3898,177.518,177.3207,177.3997,7991.0
2024-07-22 13:30:00,179.84,180.06,179.82,179.95,10480.0,177.3898,177.6068,177.3701,177.4983,10480.0
2024-07-22 13:40:00,179.96,180.0,179.7,179.8,20780.0,177.5082,177.5476,177.2517,177.3503,20780.0
2024-07-22 13:50:00,179.78,179.79,179.43,179.52,12931.0,177.3306,177.3405,176.9854,177.0742,12931.0
2024-07-22 14:00:00,179.55,179.65,179.33,179.37,31288.0,177.1037,177.2024,176.8867,176.9262,31288.0
2024-07-22 14:10:00,179.38,179.38,179.22,179.23,10570.0,176.9361,176.9361,176.7782,176.7881,10570.0
2024-07-22 14:20:00,179.24,179.39,179.22,179.23,12279.0,176.798,176.9459,176.7782,176.7881,12279.0
2024-07-22 14:30:00,179.26,179.55,179.26,179.53,8473.0,176.8177,177.1037,176.8177,177.084,8473.0
2024-07-22 14:40:00,179.51,179.55,179.4,179.41,11403.0,177.0643,177.1037,176.9558,176.9657,11403.0
2024-07-22 14:50:00,179.38,179.42,179.16,179.2,17144.0,176.9361,176.9755,176.7191,176.7585,17144.0
2024-07-22 15:00:00,179.2,179.3,178.93,178.98,41641.0,176.7585,176.8572,176.4922,176.5415,41641.0
2024-07-22 15:10:00,178.97,179.12,178.5,178.58,86413.0,176.5316,176.6796,176.0681,176.147,86413.0
2024-07-22 15:20:00,178.58,178.59,178.01,178.02,69250.0,176.147,176.1568,175.5847,175.5946,69250.0
2024-07-22 15:30:00,178.02,178.26,177.6,177.67,113972.0,175.5946,175.8313,175.1803,175.2494,113972.0
2024-07-22 15:40:00,177.67,177.7,176.78,177.19,134767.0,175.2494,175.279,174.3715,174.7759,134767.0
2024-07-22 15:50:00,177.19,177.5,177.11,177.4,468072.0,174.7759,175.0817,174.697,174.983,468072.0
2024-07-23 09:30:00,177.62,177.65,176.36,177.2,63945.0,175.2,175.2296,173.9572,174.7858,63945.0
2024-07-23 09:40:00,177.14,177.34,176.65,177.1,41057.0,174.7266,174.9239,174.2433,174.6871,41057.0
2024-07-23 09:50:00,177.13,177.33,176.9,177.09,60170.0,174.7167,174.914,174.4899,174.6773,60170.0
2024-07-23 10:00:00,177.09,177.33,176.99,177.18,19946.0,174.6773,174.914,174.5786,174.766,19946.0
2024-07-23 10:10:00,177.14,177.26,176.58,176.65,21008.0,174.7266,174.8449,174.1742,174.2433,21008.0
2024-07-23 10:20:00,176.64,176.94,176.55,176.59,82871.0,174.2334,174.5293,174.1446,174.1841,82871.0
2024-07-23 10:30:00,176.58,176.64,175.73,175.8,58050.0,174.1742,174.2334,173.3358,173.4048,58050.0
2024-07-23 10:40:00,175.81,176.15,175.79,176.0,32650.0,173.4147,173.7501,173.395,173.6021,32650.0
2024-07-23 10:50:00,176.02,176.51,176.0,176.41,35730.0,173.6218,174.1052,173.6021,174.0065,35730.0
2024-07-23 11:00:00,176.38,176.84,176.35,176.77,25765.0,173.9769,174.4307,173.9473,174.3616,25765.0
2024-07-23 11:10:00,176.73,176.87,176.58,176.7,29030.0,174.3222,174.4603,174.1742,174.2926,29030.0
2024-07-23 11:20:00,176.7,177.09,176.67,176.78,40788.0,174.2926,174.6773,174.263,174.3715,40788.0
2024-07-23 11:30:00,176.75,177.09,176.72,177.09,23000.0,174.3419,174.6773,174.3123,174.6773,23000.0
2024-07-23 11:40:00,177.07,177.31,177.03,177.08,23654.0,174.6575,174.8943,174.6181,174.6674,23654.0
2024-07-23 11:50:00,177.07,177.12,176.79,176.88,16903.0,174.6575,174.7069,174.3813,174.4701,16903.0
2024-07-23 12:00:00,176.86,176.86,176.28,176.33,21613.0,174.4504,174.4504,173.8783,173.9276,21613.0
2024-07-23 12:10:00,176.33,176.64,176.32,176.48,33594.0,173.9276,174.2334,173.9178,174.0756,33594.0
2024-07-23 12:20:00,176.49,176.53,175.9,175.96,39185.0,174.0854,174.1249,173.5035,173.5627,39185.0
2024-07-23 12:30:00,175.93,176.05,175.71,175.91,38213.0,173.5331,173.6514,173.3161,173.5133,38213.0
2024-07-23 12:40:00,175.89,176.07,175.82,176.0,17850.0,173.4936,173.6712,173.4246,173.6021,17850.0
2024-07-23 12:50:00,176.0,176.4,176.0,176.26,31536.0,173.6021,173.9967,173.6021,173.8586,31536.0
2024-07-23 13:00:00,176.26,176.5,176.26,176.26,33613.0,173.8586,174.0953,173.8586,173.8586,33613.0
2024-07-23 13:10:00,176.25,176.4,176.19,176.31,26095.0,173.8487,173.9967,173.7895,173.9079,26095.0
2024-07-23 13:20:00,176.33,176.63,176.32,176.63,31852.0,173.9276,174.2235,173.9178,174.2235,31852.0
2024-07-23 13:30:00,176.59,176.65,176.52,176.6,22836.0,174.1841,174.2433,174.115,174.1939,22836.0
2024-07-23 13:40:00,176.57,176.66,176.33,176.39,22705.0,174.1643,174.2531,173.9276,173.9868,22705.0
2024-07-23 13:50:00,176.38,176.59,176.36,176.49,17693.0,173.9769,174.1841,173.9572,174.0854,17693.0
2024-07-23 14:00:00,176.54,176.67,176.51,176.56,16936.0,174.1348,174.263,174.1052,174.1545,16936.0
2024-07-23 14:10:00,176.56,176.61,176.47,176.57,18332.0,174.1545,174.2038,174.0657,174.1643,18332.0
2024-07-23 14:20:00,176.57,176.66,176.45,176.56,15069.0,174.1643,174.2531,174.046,174.1545,15069.0
2024-07-23 14:30:00,176.54,176.63,176.45,176.57,22230.0,174.1348,174.2235,174.046,174.1643,22230.0
2024-07-23 14:40:00,176.57,176.67,176.5,176.57,18695.0,174.1643,174.263,174.0953,174.1643,18695.0
2024-07-23 14:50:00,176.59,176.67,176.43,176.43,25356.0,174.1841,174.263,174.0263,174.0263,25356.0
2024-07-23 15:00:00,176.43,176.54,176.35,176.47,33419.0,174.0263,174.1348,173.9473,174.0657,33419.0
2024-07-23 15:10:00,176.46,176.65,176.44,176.59,26385.0,174.0558,174.2433,174.0361,174.1841,26385.0
2024-07-23 15:20:00,176.59,176.67,176.5,176.52,32209.0,174.1841,174.263,174.0953,174.115,32209.0
2024-07-23 15:30:00,176.52,176.54,176.08,176.12,54062.0,174.115,174.1348,173.681,173.7205,54062.0
2024-07-23 15:40:00,176.12,176.37,176.03,176.36,85201.0,173.7205,173.9671,173.6317,173.9572,85201.0
2024-07-23 15:50:00,176.36,176.58,176.3,176.56,245755.0,173.9572,174.1742,173.898,174.1545,245755.0
2024-07-24 09:30:00,177.06,177.32,175.88,176.11,80672.0,174.6477,174.9041,173.4837,173.7106,80672.0
2024-07-24 09:40:00,176.14,176.44,175.67,175.68,71267.0,173.7402,174.0361,173.2766,173.2865,71267.0
2024-07-24 09:50:00,175.74,176.02,175.06,175.21,52328.0,173.3457,173.6218,172.6749,172.8229,52328.0
2024-07-24 10:00:00,175.21,175.21,174.62,174.93,45382.0,172.8229,172.8229,172.2409,172.5467,45382.0
2024-07-24 10:10:00,174.92,175.25,174.6,175.22,40871.0,172.5368,172.8623,172.2212,172.8327,40871.0
2024-07-24 10:20:00,175.22,175.22,174.57,174.73,28223.0,172.8327,172.8327,172.1916,172.3494,28223.0
2024-07-24 10:30:00,174.73,174.83,174.6,174.67,40688.0,172.3494,172.4481,172.2212,172.2902,40688.0
2024-07-24 10:40:00,174.71,175.01,174.71,174.88,28885.0,172.3297,172.6256,172.3297,172.4974,28885.0
2024-07-24 10:50:00,174.88,174.99,174.23,174.25,68806.0,172.4974,172.6059,171.8562,171.876,68806.0
2024-07-24 11:00:00,174.29,174.57,174.29,174.53,79597.0,171.9154,172.1916,171.9154,172.1521,79597.0
2024-07-24 11:10:00,174.53,174.99,174.51,174.64,38494.0,172.1521,172.6059,172.1324,172.2606,38494.0
2024-07-24 11:20:00,174.6,174.81,174.52,174.65,19128.0,172.2212,172.4283,172.1423,172.2705,19128.0
2024-07-24 11:30:00,174.63,174.84,174.55,174.61,28066.0,172.2508,172.4579,172.1719,172.2311,28066.0
2024-07-24 11:40:00,174.61,175.18,174.61,175.08,29833.0,172.2311,172.7933,172.2311,172.6946,29833.0
2024-07-24 11:50:00,175.04,175.36,175.04,175.36,13648.0,172.6552,172.9708,172.6552,172.9708,13648.0
2024-07-24 12:00:00,175.4,175.87,175.38,175.63,21743.0,173.0103,173.4739,172.9906,173.2372,21743.0
2024-07-24 12:10:00,175.68,175.92,175.49,175.75,28232.0,173.2865,173.5232,173.0991,173.3555,28232.0
2024-07-24 12:20:00,175.79,175.82,175.64,175.72,22228.0,173.395,173.4246,173.247,173.3259,22228.0
2024-07-24 12:30:00,175.77,176.19,175.71,176.17,51254.0,173.3752,173.7895,173.3161,173.7698,51254.0
2024-07-24 12:40:00,176.17,176.44,175.99,176.0,32288.0,173.7698,174.0361,173.5922,173.6021,32288.0
2024-07-24 12:50:00,176.05,176.46,175.9,176.41,28868.0,173.6514,174.0558,173.5035,174.0065,28868.0
2024-07-24 13:00:00,176.41,176.6,176.29,176.54,60828.0,174.0065,174.1939,173.8882,174.1348,60828.0
2024-07-24 13:10:00,176.55,176.68,175.9,176.1,35528.0,174.1446,174.2728,173.5035,173.7008,35528.0
2024-07-24 13:20:00,176.11,176.2,175.81,176.14,22486.0,173.7106,173.7994,173.4147,173.7402,22486.0
2024-07-24 13:30:00,176.1,176.24,176.02,176.02,17563.0,173.7008,173.8388,173.6218,173.6218,17563.0
2024-07-24 13:40:00,176.01,176.06,175.91,176.02,12162.0,173.612,173.6613,173.5133,173.6218,12162.0
2024-07-24 13:50:00,176.02,176.03,175.76,175.9,17505.0,173.6218,173.6317,173.3654,173.5035,17505.0
2024-07-24 14:00:00,175.88,176.2,175.85,176.07,17818.0,173.4837,173.7994,173.4542,173.6712,17818.0
2024-07-24 14:10:00,176.09,176.17,175.99,176.05,18953.0,173.6909,173.7698,173.5922,173.6514,18953.0
2024-07-24 14:20:00,176.03,176.33,176.02,176.27,20432.0,173.6317,173.9276,173.6218,173.8684,20432.0
2024-07-24 14:30:00,176.26,176.51,176.14,176.44,41325.0,173.8586,174.1052,173.7402,174.0361,41325.0
2024-07-24 14:40:00,176.42,176.52,176.37,176.47,29044.0,174.0164,174.115,173.9671,174.0657,29044.0
2024-07-24 14:50:00,176.47,176.62,176.37,176.42,51920.0,174.0657,174.2137,173.9671,174.0164,51920.0
2024-07-24 15:00:00,176.44,176.67,176.38,176.62,44258.0,174.0361,174.263,173.9769,174.2137,44258.0
2024-07-24 15:10:00,176.59,176.73,176.49,176.73,46463.0,174.1841,174.3222,174.0854,174.3222,46463.0
2024-07-24 15:20:00,176.73,177.35,176.69,177.27,44613.0,174.3222,174.9337,174.2827,174.8548,44613.0
2024-07-24 15:30:00,177.28,177.47,177.26,177.4,88930.0,174.8647,175.0521,174.8449,174.983,88930.0
2024-07-24 15:40:00,177.43,177.5,177.12,177.21,104736.0,175.0126,175.0817,174.7069,174.7956,104736.0
2024-07-24 15:50:00,177.21,177.53,176.65,176.94,629717.0,174.7956,175.1113,174.2433,174.5293,629717.0
2024-07-25 09:30:00,178.18,178.72,177.76,178.52,142063.0,175.7524,176.2851,175.3381,176.0878,142063.0
2024-07-25 09:40:00,178.41,178.5,177.79,178.35,138704.0,175.9793,176.0681,175.3677,175.9201,138704.0
2024-07-25 09:50:00,178.36,179.33,178.24,179.02,81739.0,175.93,176.8867,175.8116,176.581,81739.0
2024-07-25 10:00:00,179.05,180.33,178.72,179.74,158947.0,176.6106,177.8731,176.2851,177.2912,158947.0
2024-07-25 10:10:00,179.74,179.97,179.22,179.31,245009.0,177.2912,177.518,176.7782,176.867,245009.0
2024-07-25 10:20:00,179.41,179.75,178.68,179.19,99199.0,176.9657,177.301,176.2456,176.7487,99199.0
2024-07-25 10:30:00,179.17,179.44,178.51,178.52,50922.0,176.7289,176.9952,176.0779,176.0878,50922.0
2024-07-25 10:40:00,178.44,178.46,177.37,177.37,43837.0,176.0089,176.0286,174.9534,174.9534,43837.0
2024-07-25 10:50:00,177.38,178.12,177.22,177.71,119593.0,174.9633,175.6932,174.8055,175.2888,119593.0
2024-07-25 11:00:00,177.72,178.12,177.52,177.79,23574.0,175.2987,175.6932,175.1014,175.3677,23574.0
2024-07-25 11:10:00,177.79,177.83,177.49,177.61,21384.0,175.3677,175.4072,175.0718,175.1902,21384.0
2024-07-25 11:20:00,177.61,177.96,177.21,177.21,24955.0,175.1902,175.5354,174.7956,174.7956,24955.0
2024-07-25 11:30:00,177.21,177.26,176.61,176.68,54598.0,174.7956,174.8449,174.2038,174.2728,54598.0
2024-07-25 11:40:00,176.64,176.88,176.49,176.5,14121.0,174.2334,174.4701,174.0854,174.0953,14121.0
2024-07-25 11:50:00,176.5,176.64,176.06,176.15,24213.0,174.0953,174.2334,173.6613,173.7501,24213.0
2024-07-25 12:00:00,176.15,176.53,176.15,176.28,20123.0,173.7501,174.1249,173.7501,173.8783,20123.0
2024-07-25 12:10:00,176.26,176.64,176.22,176.44,45306.0,173.8586,174.2334,173.8191,174.0361,45306.0
2024-07-25 12:20:00,176.39,176.83,176.3,176.82,37334.0,173.9868,174.4208,173.898,174.4109,37334.0
2024-07-25 12:30:00,176.83,176.97,176.42,176.43,17189.0,174.4208,174.5589,174.0164,174.0263,17189.0
2024-07-25 12:40:00,176.46,176.47,176.16,176.26,23095.0,174.0558,174.0657,173.7599,173.8586,23095.0
2024-07-25 12:50:00,176.2,176.3,176.09,176.2,20936.0,173.7994,173.898,173.6909,173.7994,20936.0
2024-07-25 13:00:00,176.21,176.61,176.17,176.61,11552.0,173.8093,174.2038,173.7698,174.2038,11552.0
2024-07-25 13:10:00,176.61,176.64,176.18,176.18,22660.0,174.2038,174.2334,173.7797,173.7797,22660.0
2024-07-25 13:20:00,176.16,176.24,175.92,176.14,26745.0,173.7599,173.8388,173.5232,173.7402,26745.0
2024-07-25 13:30:00,176.15,176.4,176.15,176.26,16429.0,173.7501,173.9967,173.7501,173.8586,16429.0
2024-07-25 13:40:00,176.28,176.31,175.72,175.72,11161.0,173.8783,173.9079,173.3259,173.3259,11161.0
2024-07-25 13:50:00,175.73,175.77,175.58,175.65,14198.0,173.3358,173.3752,173.1878,173.2569,14198.0
2024-07-25 14:00:00,175.66,175.8,175.59,175.8,15268.0,173.2667,173.4048,173.1977,173.4048,15268.0
2024-07-25 14:10:00,175.8,175.96,175.62,175.7,19877.0,173.4048,173.5627,173.2273,173.3062,19877.0
2024-07-25 14:20:00,175.68,175.89,175.6,175.81,16954.0,173.2865,173.4936,173.2076,173.4147,16954.0
2024-07-25 14:30:00,175.82,175.89,175.67,175.69,30753.0,173.4246,173.4936,173.2766,173.2963,30753.0
2024-07-25 14:40:00,175.7,175.7,175.48,175.61,17124.0,173.3062,173.3062,173.0892,173.2174,17124.0
2024-07-25 14:50:00,175.63,175.65,175.4,175.61,13756.0,173.2372,173.2569,173.0103,173.2174,13756.0
2024-07-25 15:00:00,175.62,175.75,175.46,175.46,24862.0,173.2273,173.3555,173.0695,173.0695,24862.0
2024-07-25 15:10:00,175.44,175.7,175.42,175.66,24767.0,173.0497,173.3062,173.03,173.2667,24767.0
2024-07-25 15:20:00,175.7,176.03,175.6,175.92,13173.0,173.3062,173.6317,173.2076,173.5232,13173.0
2024-07-25 15:30:00,175.91,175.92,175.68,175.75,21232.0,173.5133,173.5232,173.2865,173.3555,21232.0
2024-07-25 15:40:00,175.76,175.85,175.44,175.66,23675.0,173.3654,173.4542,173.0497,173.2667,23675.0
2024-07-25 15:50:00,175.66,175.77,175.02,175.18,349655.0,173.2667,173.3752,172.6355,172.7933,349655.0
2024-07-26 09:30:00,175.69,176.55,175.04,175.12,90871.0,173.2963,174.1446,172.6552,172.7341,90871.0
2024-07-26 09:40:00,175.22,175.44,174.26,174.56,94588.0,172.8327,173.0497,171.8858,172.1817,94588.0
2024-07-26 09:50:00,174.56,175.43,173.83,175.31,65845.0,172.1817,173.0399,171.4617,172.9215,65845.0
2024-07-26 10:00:00,175.35,175.36,174.82,174.82,67343.0,172.961,172.9708,172.4382,172.4382,67343.0
2024-07-26 10:10:00,174.71,175.17,174.68,174.83,46506.0,172.3297,172.7834,172.3001,172.4481,46506.0
2024-07-26 10:20:00,174.78,175.65,174.71,175.51,25735.0,172.3987,173.2569,172.3297,173.1188,25735.0
2024-07-26 10:30:00,175.52,175.57,175.14,175.34,24209.0,173.1287,173.178,172.7538,172.9511,24209.0
2024-07-26 10:40:00,175.31,175.69,175.22,175.63,18496.0,172.9215,173.2963,172.8327,173.2372,18496.0
2024-07-26 10:50:00,175.65,176.08,175.62,176.01,27821.0,173.2569,173.681,173.2273,173.612,27821.0
2024-07-26 11:00:00,176.02,176.06,175.76,175.8,33322.0,173.6218,173.6613,173.3654,173.4048,33322.0
2024-07-26 11:10:00,175.79,175.91,175.43,175.44,28148.0,173.395,173.5133,173.0399,173.0497,28148.0
2024-07-26 11:20:00,175.5,175.65,175.34,175.42,23985.0,173.1089,173.2569,172.9511,173.03,23985.0
2024-07-26 11:30:00,175.46,175.75,175.45,175.68,24531.0,173.0695,173.3555,173.0596,173.2865,24531.0
2024-07-26 11:40:00,175.68,175.87,175.67,175.77,33392.0,173.2865,173.4739,173.2766,173.3752,33392.0
2024-07-26 11:50:00,175.76,175.98,175.68,175.87,34761.0,173.3654,173.5824,173.2865,173.4739,34761.0
2024-07-26 12:00:00,175.84,175.86,175.54,175.83,33158.0,173.4443,173.464,173.1484,173.4344,33158.0
2024-07-26 12:10:00,175.85,175.85,175.61,175.61,9418.0,173.4542,173.4542,173.2174,173.2174,9418.0
2024-07-26 12:20:00,175.65,175.81,175.61,175.78,11309.0,173.2569,173.4147,173.2174,173.3851,11309.0
2024-07-26 12:30:00,175.83,175.84,175.59,175.82,15199.0,173.4344,173.4443,173.1977,173.4246,15199.0
2024-07-26 12:40:00,175.8,176.14,175.78,175.99,16918.0,173.4048,173.7402,173.3851,173.5922,16918.0
2024-07-26 12:50:00,175.99,176.03,175.88,175.91,11496.0,173.5922,173.6317,173.4837,173.5133,11496.0
2024-07-26 13:00:00,175.91,175.98,175.79,175.82,14899.0,173.5133,173.5824,173.395,173.4246,14899.0
2024-07-26 13:10:00,175.85,175.92,175.7,175.9,19133.0,173.4542,173.5232,173.3062,173.5035,19133.0
2024-07-26 13:20:00,175.88,175.94,175.56,175.78,26982.0,173.4837,173.5429,173.1681,173.3851,26982.0
2024-07-26 13:30:00,175.76,175.76,175.19,175.27,17359.0,173.3654,173.3654,172.8031,172.8821,17359.0
2024-07-26 13:40:00,175.23,175.56,175.22,175.38,24742.0,172.8426,173.1681,172.8327,172.9906,24742.0
2024-07-26 13:50:00,175.35,175.47,175.26,175.37,10605.0,172.961,173.0793,172.8722,172.9807,10605.0
2024-07-26 14:00:00,175.39,175.77,175.39,175.75,24797.0,173.0004,173.3752,173.0004,173.3555,24797.0
2024-07-26 14:10:00,175.75,175.89,175.74,175.74,5241.0,173.3555,173.4936,173.3457,173.3457,5241.0
2024-07-26 14:20:00,175.7,175.86,175.7,175.78,6580.0,173.3062,173.464,173.3062,173.3851,6580.0
2024-07-26 14:30:00,175.72,175.82,175.62,175.75,10649.0,173.3259,173.4246,173.2273,173.3555,10649.0
2024-07-26 14:40:00,175.75,175.75,175.53,175.63,6479.0,173.3555,173.3555,173.1385,173.2372,6479.0
2024-07-26 14:50:00,175.63,175.78,175.54,175.55,13995.0,173.2372,173.3851,173.1484,173.1582,13995.0
2024-07-26 15:00:00,175.58,175.64,175.48,175.6,22822.0,173.1878,173.247,173.0892,173.2076,22822.0
2024-07-26 15:10:00,175.6,175.71,175.53,175.7,13430.0,173.2076,173.3161,173.1385,173.3062,13430.0
2024-07-26 15:20:00,175.66,175.85,175.6,175.77,15640.0,173.2667,173.4542,173.2076,173.3752,15640.0
2024-07-26 15:30:00,175.77,176.1,175.73,176.06,52422.0,173.3752,173.7008,173.3358,173.6613,52422.0
2024-07-26 15:40:00,176.04,176.2,175.7,175.71,47659.0,173.6416,173.7994,173.3062,173.3161,47659.0
2024-07-26 15:50:00,175.71,175.73,175.33,175.53,210918.0,173.3161,173.3358,172.9412,173.1385,210918.0
2024-07-29 09:30:00,175.71,176.39,175.07,176.25,50002.0,173.3161,173.9868,172.6848,173.8487,50002.0
2024-07-29 09:40:00,176.25,176.34,175.87,176.08,18595.0,173.8487,173.9375,173.4739,173.681,18595.0
2024-07-29 09:50:00,176.12,176.22,175.77,176.14,22241.0,173.7205,173.8191,173.3752,173.7402,22241.0
2024-07-29 10:00:00,176.14,176.81,175.97,176.57,26552.0,173.7402,174.4011,173.5725,174.1643,26552.0
2024-07-29 10:10:00,176.59,176.98,176.35,176.38,48409.0,174.1841,174.5688,173.9473,173.9769,48409.0
2024-07-29 10:20:00,176.37,176.37,176.04,176.16,18882.0,173.9671,173.9671,173.6416,173.7599,18882.0
2024-07-29 10:30:00,176.2,176.2,175.85,175.95,18748.0,173.7994,173.7994,173.4542,173.5528,18748.0
2024-07-29 10:40:00,175.92,176.19,175.91,176.02,41268.0,173.5232,173.7895,173.5133,173.6218,41268.0
2024-07-29 10:50:00,176.02,176.57,175.88,176.55,56286.0,173.6218,174.1643,173.4837,174.1446,56286.0
2024-07-29 11:00:00,176.51,176.51,176.06,176.14,30443.0,174.1052,174.1052,173.6613,173.7402,30443.0
2024-07-29 11:10:00,176.14,176.29,176.0,176.09,11455.0,173.7402,173.8882,173.6021,173.6909,11455.0
2024-07-29 11:20:00,176.1,176.16,175.68,175.78,13988.0,173.7008,173.7599,173.2865,173.3851,13988.0
2024-07-29 11:30:00,175.83,175.89,175.63,175.68,18382.0,173.4344,173.4936,173.2372,173.2865,18382.0
2024-07-29 11:40:00,175.7,176.07,175.63,176.07,9395.0,173.3062,173.6712,173.2372,173.6712,9395.0
2024-07-29 11:50:00,176.07,176.35,176.06,176.33,17993.0,173.6712,173.9473,173.6613,173.9276,17993.0
2024-07-29 12:00:00,176.35,176.83,176.35,176.81,8058.0,173.9473,174.4208,173.9473,174.4011,8058.0
2024-07-29 12:10:00,176.84,177.01,176.65,176.94,19538.0,174.4307,174.5984,174.2433,174.5293,19538.0
2024-07-29 12:20:00,176.94,176.94,176.62,176.64,15912.0,174.5293,174.5293,174.2137,174.2334,15912.0
2024-07-29 12:30:00,176.65,176.77,176.51,176.61,8249.0,174.2433,174.3616,174.1052,174.2038,8249.0
2024-07-29 12:40:00,176.61,176.7,176.49,176.54,6156.0,174.2038,174.2926,174.0854,174.1348,6156.0
2024-07-29 12:50:00,176.51,176.65,176.45,176.49,10568.0,174.1052,174.2433,174.046,174.0854,10568.0
2024-07-29 13:00:00,176.5,176.59,176.34,176.4,14898.0,174.0953,174.1841,173.9375,173.9967,14898.0
2024-07-29 13:10:00,176.4,176.46,176.29,176.33,13276.0,173.9967,174.0558,173.8882,173.9276,13276.0
2024-07-29 13:20:00,176.35,176.46,176.28,176.43,27706.0,173.9473,174.0558,173.8783,174.0263,27706.0
2024-07-29 13:30:00,176.43,176.44,176.03,176.14,28386.0,174.0263,174.0361,173.6317,173.7402,28386.0
2024-07-29 13:40:00,176.11,176.14,175.78,175.78,16614.0,173.7106,173.7402,173.3851,173.3851,16614.0
2024-07-29 13:50:00,175.78,175.79,175.63,175.66,25436.0,173.3851,173.395,173.2372,173.2667,25436.0
2024-07-29 14:00:00,175.67,175.69,175.5,175.59,15641.0,173.2766,173.2963,173.1089,173.1977,15641.0
2024-07-29 14:10:00,175.56,175.65,175.44,175.63,8459.0,173.1681,173.2569,173.0497,173.2372,8459.0
2024-07-29 14:20:00,175.64,175.73,175.5,175.7,22320.0,173.247,173.3358,173.1089,173.3062,22320.0
2024-07-29 14:30:00,175.69,175.7,175.39,175.46,132622.0,173.2963,173.3062,173.0004,173.0695,132622.0
2024-07-29 14:40:00,175.5,175.54,175.44,175.47,9450.0,173.1089,173.1484,173.0497,173.0793,9450.0
2024-07-29 14:50:00,175.46,175.57,175.39,175.5,20960.0,173.0695,173.178,173.0004,173.1089,20960.0
2024-07-29 15:00:00,175.51,175.57,175.37,175.45,20534.0,173.1188,173.178,172.9807,173.0596,20534.0
2024-07-29 15:10:00,175.45,175.52,175.36,175.5,27905.0,173.0596,173.1287,172.9708,173.1089,27905.0
2024-07-29 15:20:00,175.5,175.58,175.37,175.52,28531.0,173.1089,173.1878,172.9807,173.1287,28531.0
2024-07-29 15:30:00,175.5,175.73,175.39,175.66,62702.0,173.1089,173.3358,173.0004,173.2667,62702.0
2024-07-29 15:40:00,175.67,176.42,175.65,176.4,52534.0,173.2766,174.0164,173.2569,173.9967,52534.0
2024-07-29 15:50:00,176.42,177.03,176.42,176.91,264595.0,174.0164,174.6181,174.0164,174.4997,264595.0
2024-07-30 09:30:00,177.59,177.89,176.59,176.65,90281.0,175.1704,175.4664,174.1841,174.2433,90281.0
2024-07-30 09:40:00,176.68,177.06,176.51,177.0,51053.0,174.2728,174.6477,174.1052,174.5885,51053.0
2024-07-30 09:50:00,176.98,177.08,176.65,176.99,45638.0,174.5688,174.6674,174.2433,174.5786,45638.0
2024-07-30 10:00:00,176.98,177.07,176.6,176.72,37639.0,174.5688,174.6575,174.1939,174.3123,37639.0
2024-07-30 10:10:00,176.72,176.91,176.65,176.68,29809.0,174.3123,174.4997,174.2433,174.2728,29809.0
2024-07-30 10:20:00,176.67,177.01,176.63,176.87,29270.0,174.263,174.5984,174.2235,174.4603,29270.0
2024-07-30 10:30:00,176.81,176.87,176.51,176.51,157964.0,174.4011,174.4603,174.1052,174.1052,157964.0
2024-07-30 10:40:00,176.5,176.63,175.48,176.08,40868.0,174.0953,174.2235,173.0892,173.681,40868.0
2024-07-30 10:50:00,176.04,176.16,175.93,176.0,33759.0,173.6416,173.7599,173.5331,173.6021,33759.0
2024-07-30 11:00:00,176.01,176.08,175.65,175.79,31350.0,173.612,173.681,173.2569,173.395,31350.0
2024-07-30 11:10:00,175.78,175.78,175.38,175.52,25487.0,173.3851,173.3851,172.9906,173.1287,25487.0
2024-07-30 11:20:00,175.49,175.54,175.15,175.15,41749.0,173.0991,173.1484,172.7637,172.7637,41749.0
2024-07-30 11:30:00,175.15,175.39,175.02,175.34,30518.0,172.7637,173.0004,172.6355,172.9511,30518.0
2024-07-30 11:40:00,175.34,175.35,174.92,174.99,38379.0,172.9511,172.961,172.5368,172.6059,38379.0
2024-07-30 11:50:00,175.02,175.17,174.62,174.92,54148.0,172.6355,172.7834,172.2409,172.5368,54148.0
2024-07-30 12:00:00,174.88,174.93,174.71,174.85,50613.0,172.4974,172.5467,172.3297,172.4678,50613.0
2024-07-30 12:10:00,174.84,175.02,174.79,174.99,22375.0,172.4579,172.6355,172.4086,172.6059,22375.0
2024-07-30 12:20:00,174.99,175.07,174.9,174.97,27648.0,172.6059,172.6848,172.5171,172.5861,27648.0
2024-07-30 12:30:00,174.97,175.11,174.89,175.0,29387.0,172.5861,172.7242,172.5072,172.6157,29387.0
2024-07-30 12:40:00,174.98,175.05,174.88,174.96,24841.0,172.596,172.6651,172.4974,172.5763,24841.0
2024-07-30 12:50:00,174.98,175.05,174.58,174.58,26237.0,172.596,172.6651,172.2015,172.2015,26237.0
2024-07-30 13:00:00,174.58,174.78,174.11,174.5,66578.0,172.2015,172.3987,171.7379,172.1225,66578.0
2024-07-30 13:10:00,174.48,174.62,174.4,174.42,31113.0,172.1028,172.2409,172.0239,172.0436,31113.0
2024-07-30 13:20:00,174.43,174.64,174.39,174.64,41220.0,172.0535,172.2606,172.014,172.2606,41220.0
2024-07-30 13:30:00,174.67,174.74,174.41,174.48,55188.0,172.2902,172.3593,172.0338,172.1028,55188.0
2024-07-30 13:40:00,174.48,174.51,174.25,174.4,40501.0,172.1028,172.1324,171.876,172.0239,40501.0
2024-07-30 13:50:00,174.4,174.65,174.32,174.59,53116.0,172.0239,172.2705,171.945,172.2113,53116.0
2024-07-30 14:00:00,174.6,174.64,174.28,174.32,35047.0,172.2212,172.2606,171.9055,171.945,35047.0
2024-07-30 14:10:00,174.33,174.41,173.74,174.24,75179.0,171.9549,172.0338,171.3729,171.8661,75179.0
2024-07-30 14:20:00,174.25,174.53,174.21,174.49,23079.0,171.876,172.1521,171.8365,172.1127,23079.0
2024-07-30 14:30:00,174.51,174.6,174.15,174.17,44233.0,172.1324,172.2212,171.7773,171.797,44233.0
2024-07-30 14:40:00,174.17,174.3,173.94,174.25,53062.0,171.797,171.9253,171.5702,171.876,53062.0
2024-07-30 14:50:00,174.24,174.32,174.13,174.23,51588.0,171.8661,171.945,171.7576,171.8562,51588.0
2024-07-30 15:00:00,174.22,174.61,174.13,174.61,70527.0,171.8464,172.2311,171.7576,172.2311,70527.0
2024-07-30 15:10:00,174.6,174.89,174.57,174.89,53751.0,172.2212,172.5072,172.1916,172.5072,53751.0
2024-07-30 15:20:00,174.88,175.42,174.87,175.22,140510.0,172.4974,173.03,172.4875,172.8327,140510.0
2024-07-30 15:30:00,175.24,175.45,175.22,175.31,133908.0,172.8525,173.0596,172.8327,172.9215,133908.0
2024-07-30 15:40:00,175.29,176.21,175.28,175.96,127714.0,172.9018,173.8093,172.8919,173.5627,127714.0
2024-07-30 15:50:00,175.98,176.17,175.23,175.36,423360.0,173.5824,173.7698,172.8426,172.9708,423360.0
2024-07-31 09:30:00,180.33,181.77,178.8,179.82,287307.0,177.8731,179.2935,176.364,177.3701,287307.0
2024-07-31 09:40:00,179.83,181.38,179.38,180.3,201021.0,177.3799,178.9088,176.9361,177.8435,201021.0
2024-07-31 09:50:00,180.35,180.35,176.89,177.61,129682.0,177.8928,177.8928,174.48,175.1902,129682.0
2024-07-31 10:00:00,177.74,178.52,177.38,178.3,67398.0,175.3184,176.0878,174.9633,175.8708,67398.0
2024-07-31 10:10:00,178.29,179.19,178.23,179.04,45496.0,175.8609,176.7487,175.8017,176.6007,45496.0
2024-07-31 10:20:00,179.11,180.8,179.1,180.78,77521.0,176.6697,178.3367,176.6599,178.317,77521.0
2024-07-31 10:30:00,180.82,181.29,180.58,181.29,136515.0,178.3564,178.82,178.1197,178.82,136515.0
2024-07-31 10:40:00,181.25,182.21,181.17,181.94,109719.0,178.7806,179.7275,178.7017,179.4612,109719.0
2024-07-31 10:50:00,181.94,182.38,181.81,182.19,98392.0,179.4612,179.8952,179.333,179.7078,98392.0
2024-07-31 11:00:00,182.17,182.5,181.73,182.03,136252.0,179.6881,180.0136,179.254,179.55,136252.0
2024-07-31 11:10:00,181.98,182.15,181.33,181.52,44109.0,179.5006,179.6683,178.8595,179.0469,44109.0
2024-07-31 11:20:00,181.47,181.59,181.03,181.17,430447.0,178.9976,179.116,178.5636,178.7017,430447.0
2024-07-31 11:30:00,181.09,181.46,180.27,180.53,38123.0,178.6228,178.9877,177.8139,178.0704,38123.0
2024-07-31 11:40:00,180.57,180.94,180.33,180.78,26258.0,178.1098,178.4748,177.8731,178.317,26258.0
2024-07-31 11:50:00,180.8,180.94,180.48,180.64,39630.0,178.3367,178.4748,178.0211,178.1789,39630.0
2024-07-31 12:00:00,180.65,180.72,180.4,180.53,27506.0,178.1888,178.2578,177.9422,178.0704,27506.0
2024-07-31 12:10:00,180.53,180.64,180.21,180.31,31534.0,178.0704,178.1789,177.7548,177.8534,31534.0
2024-07-31 12:20:00,180.32,180.71,180.31,180.59,30980.0,177.8633,178.2479,177.8534,178.1296,30980.0
2024-07-31 12:30:00,180.59,181.5,180.53,181.33,121551.0,178.1296,179.0272,178.0704,178.8595,121551.0
2024-07-31 12:40:00,181.34,181.5,180.8,180.87,75935.0,178.8694,179.0272,178.3367,178.4058,75935.0
2024-07-31 12:50:00,180.91,180.91,179.85,179.9,36370.0,178.4452,178.4452,177.3997,177.449,36370.0
2024-07-31 13:00:00,179.81,179.94,179.56,179.69,62831.0,177.3602,177.4884,177.1136,177.2418,62831.0
2024-07-31 13:10:00,179.72,179.99,179.68,179.97,43397.0,177.2714,177.5378,177.232,177.518,43397.0
2024-07-31 13:20:00,179.97,180.66,179.9,180.64,58405.0,177.518,178.1986,177.449,178.1789,58405.0
2024-07-31 13:30:00,180.57,180.81,180.08,180.67,73277.0,178.1098,178.3466,177.6265,178.2085,73277.0
2024-07-31 13:40:00,180.69,181.01,180.47,181.01,50057.0,178.2282,178.5439,178.0112,178.5439,50057.0
2024-07-31 13:50:00,180.99,181.2,180.95,181.09,93729.0,178.5241,178.7313,178.4847,178.6228,93729.0
2024-07-31 14:00:00,181.14,181.25,180.98,181.11,74058.0,178.6721,178.7806,178.5143,178.6425,74058.0
2024-07-31 14:10:00,181.16,181.48,180.9,181.24,58918.0,178.6918,179.0075,178.4354,178.7707,58918.0
2024-07-31 14:20:00,181.25,181.5,181.2,181.36,62430.0,178.7806,179.0272,178.7313,178.8891,62430.0
2024-07-31 14:30:00,181.46,181.88,181.46,181.7,111591.0,178.9877,179.402,178.9877,179.2245,111591.0
2024-07-31 14:40:00,181.72,182.01,181.53,182.0,86826.0,179.2442,179.5302,179.0568,179.5204,86826.0
2024-07-31 14:50:00,182.0,182.18,181.67,181.85,146231.0,179.5204,179.6979,179.1949,179.3724,146231.0
2024-07-31 15:00:00,181.88,182.33,181.69,182.06,127924.0,179.402,179.8459,179.2146,179.5795,127924.0
2024-07-31 15:10:00,182.03,182.09,181.5,181.78,101639.0,179.55,179.6091,179.0272,179.3034,101639.0
2024-07-31 15:20:00,181.8,182.02,181.48,181.65,102734.0,179.3231,179.5401,179.0075,179.1751,102734.0
2024-07-31 15:30:00,181.64,182.01,181.5,181.96,119303.0,179.1653,179.5302,179.0272,179.4809,119303.0
2024-07-31 15:40:00,181.98,182.75,181.95,182.15,194158.0,179.5006,180.2601,179.471,179.6683,194158.0
2024-07-31 15:50:00,182.09,182.62,181.73,182.3,543544.0,179.6091,180.1319,179.254,179.8163,543544.0
2024-08-01 09:30:00,181.87,183.6,181.81,183.31,93046.0,179.3921,181.0986,179.333,180.8125,93046.0
2024-08-01 09:40:00,183.34,183.62,182.95,183.59,41655.0,180.8421,181.1183,180.4574,181.0887,41655.0
2024-08-01 09:50:00,183.57,184.19,183.41,183.88,64331.0,181.069,181.6805,180.9112,181.3748,64331.0
2024-08-01 10:00:00,183.87,184.68,183.79,184.67,77901.0,181.3649,182.1639,181.286,182.154,77901.0
2024-08-01 10:10:00,184.65,184.91,184.44,184.91,70369.0,182.1343,182.3907,181.9271,182.3907,70369.0
2024-08-01 10:20:00,184.91,185.16,184.3,185.04,100653.0,182.3907,182.6373,181.789,182.5189,100653.0
2024-08-01 10:30:00,185.0,185.1,184.42,184.55,218791.0,182.4795,182.5781,181.9074,182.0356,218791.0
2024-08-01 10:40:00,184.52,184.97,184.21,184.69,191062.0,182.006,182.4499,181.7003,182.1737,191062.0
2024-08-01 10:50:00,184.69,184.75,184.04,184.08,133219.0,182.1737,182.2329,181.5326,181.572,133219.0
2024-08-01 11:00:00,184.13,184.16,183.54,183.72,65208.0,181.6213,181.6509,181.0394,181.2169,65208.0
2024-08-01 11:10:00,183.68,183.81,183.4,183.75,69597.0,181.1775,181.3057,180.9013,181.2465,69597.0
2024-08-01 11:20:00,183.73,184.31,183.6,184.29,57942.0,181.2268,181.7989,181.0986,181.7792,57942.0
2024-08-01 11:30:00,184.29,184.57,183.48,183.75,55173.0,181.7792,182.0554,180.9802,181.2465,55173.0
2024-08-01 11:40:00,183.78,184.08,183.7,183.93,38514.0,181.2761,181.572,181.1972,181.4241,38514.0
2024-08-01 11:50:00,183.9,183.95,183.4,183.6,40593.0,181.3945,181.4438,180.9013,181.0986,40593.0
2024-08-01 12:00:00,183.58,183.95,183.52,183.68,51518.0,181.0788,181.4438,181.0197,181.1775,51518.0
2024-08-01 12:10:00,183.74,184.16,183.59,184.02,24997.0,181.2367,181.6509,181.0887,181.5128,24997.0
2024-08-01 12:20:00,184.02,184.27,183.47,184.27,39745.0,181.5128,181.7594,180.9703,181.7594,39745.0
2024-08-01 12:30:00,184.31,184.37,184.04,184.27,26482.0,181.7989,181.8581,181.5326,181.7594,26482.0
2024-08-01 12:40:00,184.24,184.65,184.24,184.44,17954.0,181.7298,182.1343,181.7298,181.9271,17954.0
2024-08-01 12:50:00,184.41,184.57,184.17,184.23,18004.0,181.8975,182.0554,181.6608,181.72,18004.0
2024-08-01 13:00:00,184.21,184.39,184.12,184.38,13846.0,181.7003,181.8778,181.6115,181.8679,13846.0
2024-08-01 13:10:00,184.38,184.73,184.34,184.64,35137.0,181.8679,182.2132,181.8285,182.1244,35137.0
2024-08-01 13:20:00,184.65,185.11,184.64,184.84,54556.0,182.1343,182.588,182.1244,182.3217,54556.0
2024-08-01 13:30:00,184.82,185.25,184.65,185.22,34304.0,182.3019,182.7261,182.1343,182.6965,34304.0
2024-08-01 13:40:00,185.22,185.23,184.83,184.94,20493.0,182.6965,182.7064,182.3118,182.4203,20493.0
2024-08-01 13:50:00,184.91,184.92,184.62,184.92,26691.0,182.3907,182.4006,182.1047,182.4006,26691.0
2024-08-01 14:00:00,184.91,185.28,184.7,185.28,36176.0,182.3907,182.7557,182.1836,182.7557,36176.0
2024-08-01 14:10:00,185.26,185.61,185.16,185.59,34488.0,182.736,183.0812,182.6373,183.0615,34488.0
2024-08-01 14:20:00,185.64,185.83,185.48,185.73,45812.0,183.1108,183.2982,182.953,183.1995,45812.0
2024-08-01 14:30:00,185.7,185.7,185.27,185.44,29505.0,183.17,183.17,182.7458,182.9135,29505.0
2024-08-01 14:40:00,185.43,185.64,185.25,185.54,72945.0,182.9036,183.1108,182.7261,183.0121,72945.0
2024-08-01 14:50:00,185.57,185.93,185.45,185.93,42941.0,183.0417,183.3968,182.9234,183.3968,42941.0
2024-08-01 15:00:00,185.89,186.0,185.76,186.0,53912.0,183.3574,183.4659,183.2291,183.4659,53912.0
2024-08-01 15:10:00,186.02,186.02,185.73,185.84,43612.0,183.4856,183.4856,183.1995,183.308,43612.0
2024-08-01 15:20:00,185.84,186.36,185.79,186.36,63607.0,183.308,183.821,183.2587,183.821,63607.0
2024-08-01 15:30:00,186.35,187.09,186.25,187.03,82099.0,183.8111,184.541,183.7125,184.4818,82099.0
2024-08-01 15:40:00,187.04,187.37,186.88,187.17,119284.0,184.4917,184.8172,184.3339,184.6199,119284.0
2024-08-01 15:50:00,187.24,187.51,187.01,187.06,447451.0,184.689,184.9553,184.4621,184.5114,447451.0
2024-08-02 09:30:00,189.41,193.19,188.94,192.01,282397.0,186.8294,190.5579,186.3658,189.394,282397.0
2024-08-02 09:40:00,191.98,193.77,191.92,193.47,224019.0,189.3644,191.13,189.3052,190.8341,224019.0
2024-08-02 09:50:00,193.52,193.76,192.41,192.73,204537.0,190.8834,191.1201,189.7885,190.1042,204537.0
2024-08-02 10:00:00,192.87,193.6,192.77,193.36,158750.0,190.2423,190.9623,190.1436,190.7256,158750.0
2024-08-02 10:10:00,193.43,193.52,192.06,192.14,175732.0,190.7946,190.8834,189.4433,189.5222,175732.0
2024-08-02 10:20:00,192.08,193.0,191.94,192.49,203834.0,189.463,190.3705,189.3249,189.8674,203834.0
2024-08-02 10:30:00,192.41,192.59,192.11,192.34,124422.0,189.7885,189.9661,189.4926,189.7195,124422.0
2024-08-02 10:40:00,192.34,192.68,192.09,192.24,121930.0,189.7195,190.0549,189.4729,189.6209,121930.0
2024-08-02 10:50:00,192.22,192.33,190.61,190.65,87831.0,189.6011,189.7096,188.0131,188.0525,87831.0
2024-08-02 11:00:00,190.63,191.24,190.36,190.46,122474.0,188.0328,188.6345,187.7665,187.8651,122474.0
2024-08-02 11:10:00,190.46,190.76,189.92,190.52,132085.0,187.8651,188.161,187.3325,187.9243,132085.0
2024-08-02 11:20:00,190.5,190.58,189.11,189.21,69863.0,187.9046,187.9835,186.5335,186.6321,69863.0
2024-08-02 11:30:00,189.17,189.18,188.3,188.49,110551.0,186.5927,186.6025,185.7345,185.9219,110551.0
2024-08-02 11:40:00,188.45,189.33,188.45,189.03,43943.0,185.8825,186.7505,185.8825,186.4546,43943.0
2024-08-02 11:50:00,189.08,189.7,188.93,189.7,58747.0,186.5039,187.1155,186.3559,187.1155,58747.0
2024-08-02 12:00:00,189.73,190.3,189.42,190.24,41653.0,187.1451,187.7073,186.8393,187.6481,41653.0
2024-08-02 12:10:00,190.19,190.56,190.04,190.41,45845.0,187.5988,187.9637,187.4508,187.8158,45845.0
2024-08-02 12:20:00,190.44,191.06,190.33,190.9,31648.0,187.8454,188.4569,187.7369,188.2991,31648.0
2024-08-02 12:30:00,190.88,191.26,190.86,191.19,32505.0,188.2794,188.6542,188.2597,188.5852,32505.0
2024-08-02 12:40:00,191.19,191.36,190.71,191.07,44763.0,188.5852,188.7528,188.1117,188.4668,44763.0
2024-08-02 12:50:00,191.0,191.04,189.58,189.58,81433.0,188.3977,188.4372,186.9971,186.9971,81433.0
2024-08-02 13:00:00,189.58,189.69,189.05,189.28,48054.0,186.9971,187.1056,186.4743,186.7012,48054.0
2024-08-02 13:10:00,189.26,189.61,189.26,189.42,24480.0,186.6815,187.0267,186.6815,186.8393,24480.0
2024-08-02 13:20:00,189.43,189.66,189.28,189.29,33967.0,186.8491,187.076,186.7012,186.711,33967.0
2024-08-02 13:30:00,189.3,189.36,189.13,189.35,34325.0,186.7209,186.7801,186.5532,186.7702,34325.0
2024-08-02 13:40:00,189.36,189.48,189.24,189.45,32843.0,186.7801,186.8985,186.6617,186.8689,32843.0
2024-08-02 13:50:00,189.42,189.88,189.41,189.7,40262.0,186.8393,187.293,186.8294,187.1155,40262.0
2024-08-02 14:00:00,189.65,189.69,189.47,189.56,38368.0,187.0661,187.1056,186.8886,186.9774,38368.0
2024-08-02 14:10:00,189.52,190.01,189.48,189.84,42945.0,186.9379,187.4212,186.8985,187.2536,42945.0
2024-08-02 14:20:00,189.83,189.98,189.51,189.87,40330.0,187.2437,187.3916,186.928,187.2831,40330.0
2024-08-02 14:30:00,189.89,189.94,189.62,189.68,27019.0,187.3029,187.3522,187.0365,187.0957,27019.0
2024-08-02 14:40:00,189.66,189.73,189.5,189.56,43946.0,187.076,187.1451,186.9182,186.9774,43946.0
2024-08-02 14:50:00,189.55,189.7,189.49,189.52,36876.0,186.9675,187.1155,186.9083,186.9379,36876.0
2024-08-02 15:00:00,189.51,189.64,189.02,189.03,50754.0,186.928,187.0563,186.4447,186.4546,50754.0
2024-08-02 15:10:00,189.04,189.19,188.92,188.96,56421.0,186.4645,186.6124,186.3461,186.3855,56421.0
2024-08-02 15:20:00,188.95,189.17,188.95,188.97,62657.0,186.3757,186.5927,186.3757,186.3954,62657.0
2024-08-02 15:30:00,188.99,189.2,188.83,189.14,80514.0,186.4151,186.6223,186.2573,186.5631,80514.0
2024-08-02 15:40:00,189.14,189.26,188.68,188.68,87995.0,186.5631,186.6815,186.1094,186.1094,87995.0
2024-08-02 15:50:00,188.72,189.48,188.59,188.74,450303.0,186.1488,186.8985,186.0206,186.1685,450303.0
2024-08-05 09:30:00,192.37,193.48,186.8,187.59,328917.0,189.7491,190.844,184.255,185.0342,328917.0
2024-08-05 09:40:00,187.5,187.99,186.26,187.09,263477.0,184.9454,185.4288,183.7223,184.541,263477.0
2024-08-05 09:50:00,187.28,188.68,187.19,187.71,164242.0,184.7284,186.1094,184.6397,185.1526,164242.0
2024-08-05 10:00:00,187.78,188.91,187.37,187.73,79670.0,185.2216,186.3362,184.8172,185.1723,79670.0
2024-08-05 10:10:00,187.52,188.06,187.13,187.8,64195.0,184.9652,185.4978,184.5805,185.2413,64195.0
2024-08-05 10:20:00,187.8,187.99,186.46,186.64,49293.0,185.2413,185.4288,183.9196,184.0971,49293.0
2024-08-05 10:30:00,186.64,187.03,186.32,186.84,94931.0,184.0971,184.4818,183.7815,184.2944,94931.0
2024-08-05 10:40:00,186.84,187.32,186.56,186.8,126589.0,184.2944,184.7679,184.0182,184.255,126589.0
2024-08-05 10:50:00,186.8,186.93,185.39,185.44,167278.0,184.255,184.3832,182.8642,182.9135,167278.0
2024-08-05 11:00:00,185.44,186.43,185.39,186.24,119020.0,182.9135,183.89,182.8642,183.7026,119020.0
2024-08-05 11:10:00,186.23,186.63,185.98,186.25,122282.0,183.6927,184.0873,183.4461,183.7125,122282.0
2024-08-05 11:20:00,186.24,186.8,186.15,186.29,85065.0,183.7026,184.255,183.6138,183.7519,85065.0
2024-08-05 11:30:00,186.3,186.5,185.96,185.96,42212.0,183.7618,183.9591,183.4264,183.4264,42212.0
2024-08-05 11:40:00,185.97,186.27,185.62,186.12,134632.0,183.4363,183.7322,183.091,183.5842,134632.0
2024-08-05 11:50:00,186.1,187.04,186.07,186.65,111215.0,183.5645,184.4917,183.5349,184.107,111215.0
2024-08-05 12:00:00,186.59,186.69,186.0,186.38,45765.0,184.0478,184.1465,183.4659,183.8407,45765.0
2024-08-05 12:10:00,186.35,187.4,186.32,187.07,44092.0,183.8111,184.8468,183.7815,184.5213,44092.0
2024-08-05 12:20:00,187.1,187.75,187.05,187.66,49612.0,184.5509,185.192,184.5016,185.1033,49612.0
2024-08-05 12:30:00,187.66,187.91,187.48,187.6,36940.0,185.1033,185.3498,184.9257,185.0441,36940.0
2024-08-05 12:40:00,187.66,187.72,186.82,186.98,31515.0,185.1033,185.1624,184.2747,184.4325,31515.0
2024-08-05 12:50:00,186.97,187.35,186.95,187.2,44953.0,184.4227,184.7975,184.4029,184.6495,44953.0
2024-08-05 13:00:00,187.17,187.37,186.84,187.16,39231.0,184.6199,184.8172,184.2944,184.6101,39231.0
2024-08-05 13:10:00,187.18,187.39,187.15,187.39,40042.0,184.6298,184.8369,184.6002,184.8369,40042.0
2024-08-05 13:20:00,187.41,187.67,187.39,187.45,46986.0,184.8567,185.1131,184.8369,184.8961,46986.0
2024-08-05 13:30:00,187.4,187.64,187.36,187.61,45716.0,184.8468,185.0835,184.8073,185.0539,45716.0
2024-08-05 13:40:00,187.59,187.85,187.4,187.48,34087.0,185.0342,185.2907,184.8468,184.9257,34087.0
2024-08-05 13:50:00,187.48,187.57,187.14,187.44,29678.0,184.9257,185.0145,184.5903,184.8863,29678.0
2024-08-05 14:00:00,187.43,187.47,187.04,187.45,63144.0,184.8764,184.9158,184.4917,184.8961,63144.0
2024-08-05 14:10:00,187.44,187.45,186.98,187.21,31378.0,184.8863,184.8961,184.4325,184.6594,31378.0
2024-08-05 14:20:00,187.2,187.33,187.04,187.05,32875.0,184.6495,184.7777,184.4917,184.5016,32875.0
2024-08-05 14:30:00,187.05,187.1,186.64,186.72,39753.0,184.5016,184.5509,184.0971,184.1761,39753.0
2024-08-05 14:40:00,186.7,186.97,186.53,186.93,38630.0,184.1563,184.4227,183.9886,184.3832,38630.0
2024-08-05 14:50:00,186.95,187.08,186.6,186.64,27036.0,184.4029,184.5312,184.0577,184.0971,27036.0
2024-08-05 15:00:00,186.67,187.31,186.63,186.8,68664.0,184.1267,184.758,184.0873,184.255,68664.0
2024-08-05 15:10:00,186.8,186.94,186.56,186.84,56342.0,184.255,184.3931,184.0182,184.2944,56342.0
2024-08-05 15:20:00,186.84,186.95,186.42,186.68,70127.0,184.2944,184.4029,183.8801,184.1366,70127.0
2024-08-05 15:30:00,186.7,186.82,186.14,186.78,80008.0,184.1563,184.2747,183.604,184.2352,80008.0
2024-08-05 15:40:00,186.78,186.89,186.19,186.35,163913.0,184.2352,184.3437,183.6533,183.8111,163913.0
2024-08-05 15:50:00,186.4,187.24,186.4,186.87,381985.0,183.8604,184.689,183.8604,184.324,381985.0
2024-08-06 09:30:00,186.95,189.22,186.52,188.95,133557.0,184.4029,186.642,183.9788,186.3757,133557.0
2024-08-06 09:40:00,188.92,190.09,188.91,189.83,89335.0,186.3461,187.5001,186.3362,187.2437,89335.0
2024-08-06 09:50:00,189.83,190.65,189.79,190.19,64674.0,187.2437,188.0525,187.2042,187.5988,64674.0
2024-08-06 10:00:00,190.21,190.46,189.81,190.0,41848.0,187.6185,187.8651,187.224,187.4114,41848.0
2024-08-06 10:10:00,189.97,190.44,189.8,190.32,62459.0,187.3818,187.8454,187.2141,187.727,62459.0
2024-08-06 10:20:00,190.28,190.76,189.79,190.27,67741.0,187.6876,188.161,187.2042,187.6777,67741.0
2024-08-06 10:30:00,190.28,190.98,190.06,190.62,48455.0,187.6876,188.378,187.4706,188.0229,48455.0
2024-08-06 10:40:00,190.72,191.62,190.68,191.36,88195.0,188.1216,189.0093,188.0821,188.7528,88195.0
2024-08-06 10:50:00,191.35,191.53,191.06,191.29,46672.0,188.743,188.9205,188.4569,188.6838,46672.0
2024-08-06 11:00:00,191.34,191.78,190.94,191.02,38953.0,188.7331,189.1671,188.3386,188.4175,38953.0
2024-08-06 11:10:00,191.02,191.51,190.98,191.42,62637.0,188.4175,188.9008,188.378,188.812,62637.0
2024-08-06 11:20:00,191.43,191.46,190.76,190.76,31761.0,188.8219,188.8515,188.161,188.161,31761.0
2024-08-06 11:30:00,190.75,191.24,190.69,191.14,57114.0,188.1512,188.6345,188.092,188.5358,57114.0
2024-08-06 11:40:00,191.15,191.23,190.92,191.19,96210.0,188.5457,188.6246,188.3188,188.5852,96210.0
2024-08-06 11:50:00,191.19,192.16,191.18,192.02,72896.0,188.5852,189.5419,188.5753,189.4039,72896.0
2024-08-06 12:00:00,192.05,192.65,191.95,192.01,65124.0,189.4334,190.0253,189.3348,189.394,65124.0
2024-08-06 12:10:00,192.05,192.05,191.71,191.91,51432.0,189.4334,189.4334,189.0981,189.2953,51432.0
2024-08-06 12:20:00,191.92,191.97,191.76,191.86,30754.0,189.3052,189.3545,189.1474,189.246,30754.0
2024-08-06 12:30:00,191.88,191.94,191.7,191.92,18817.0,189.2658,189.3249,189.0882,189.3052,18817.0
2024-08-06 12:40:00,191.9,191.97,191.75,191.75,15064.0,189.2855,189.3545,189.1375,189.1375,15064.0
2024-08-06 12:50:00,191.75,191.77,191.41,191.48,51521.0,189.1375,189.1573,188.8022,188.8712,51521.0
2024-08-06 13:00:00,191.49,191.54,191.19,191.48,33864.0,188.8811,188.9304,188.5852,188.8712,33864.0
2024-08-06 13:10:00,191.53,191.98,191.49,191.84,29179.0,188.9205,189.3644,188.8811,189.2263,29179.0
2024-08-06 13:20:00,191.85,191.89,191.64,191.76,25742.0,189.2362,189.2756,189.029,189.1474,25742.0
2024-08-06 13:30:00,191.79,191.82,191.6,191.69,16352.0,189.177,189.2066,188.9896,189.0783,16352.0
2024-08-06 13:40:00,191.69,191.9,191.65,191.9,22488.0,189.0783,189.2855,189.0389,189.2855,22488.0
2024-08-06 13:50:00,191.91,192.04,191.8,191.8,20448.0,189.2953,189.4236,189.1868,189.1868,20448.0
2024-08-06 14:00:00,191.86,191.92,191.75,191.8,17626.0,189.246,189.3052,189.1375,189.1868,17626.0
2024-08-06 14:10:00,191.83,192.02,191.49,192.02,22016.0,189.2164,189.4039,188.8811,189.4039,22016.0
2024-08-06 14:20:00,192.05,192.14,191.73,191.74,13448.0,189.4334,189.5222,189.1178,189.1277,13448.0
2024-08-06 14:30:00,191.75,191.78,191.55,191.76,29439.0,189.1375,189.1671,188.9403,189.1474,29439.0
2024-08-06 14:40:00,191.76,192.05,191.62,191.96,24238.0,189.1474,189.4334,189.0093,189.3447,24238.0
2024-08-06 14:50:00,191.94,192.01,191.7,191.73,29181.0,189.3249,189.394,189.0882,189.1178,29181.0
2024-08-06 15:00:00,191.66,191.66,191.18,191.31,53601.0,189.0488,189.0488,188.5753,188.7035,53601.0
2024-08-06 15:10:00,191.31,191.54,191.16,191.29,55981.0,188.7035,188.9304,188.5556,188.6838,55981.0
2024-08-06 15:20:00,191.29,191.64,191.19,191.19,65290.0,188.6838,189.029,188.5852,188.5852,65290.0
2024-08-06 15:30:00,191.22,191.52,191.03,191.43,87745.0,188.6147,188.9107,188.4273,188.8219,87745.0
2024-08-06 15:40:00,191.43,191.69,191.26,191.26,92384.0,188.8219,189.0783,188.6542,188.6542,92384.0
2024-08-06 15:50:00,191.24,191.24,189.84,189.86,353432.0,188.6345,188.6345,187.2536,187.2733,353432.0
2024-08-07 09:30:00,189.87,191.86,189.86,191.62,90123.0,187.2831,189.246,187.2733,189.0093,90123.0
2024-08-07 09:40:00,191.62,191.86,190.94,191.06,52806.0,189.0093,189.246,188.3386,188.4569,52806.0
2024-08-07 09:50:00,191.05,192.51,190.93,192.5,61084.0,188.4471,189.8872,188.3287,189.8773,61084.0
2024-08-07 10:00:00,192.47,192.86,191.82,192.7,80491.0,189.8477,190.2324,189.2066,190.0746,80491.0
2024-08-07 10:10:00,192.65,192.7,192.24,192.38,43537.0,190.0253,190.0746,189.6209,189.7589,43537.0
2024-08-07 10:20:00,192.34,193.0,192.2,192.92,40919.0,189.7195,190.3705,189.5814,190.2916,40919.0
2024-08-07 10:30:00,193.0,193.64,192.82,193.55,71003.0,190.3705,191.0018,190.193,190.913,71003.0
2024-08-07 10:40:00,193.58,193.93,193.07,193.07,86197.0,190.9426,191.2878,190.4395,190.4395,86197.0
2024-08-07 10:50:00,193.12,193.18,192.84,193.13,37416.0,190.4889,190.548,190.2127,190.4987,37416.0
2024-08-07 11:00:00,193.09,193.11,192.34,192.37,71258.0,190.4593,190.479,189.7195,189.7491,71258.0
2024-08-07 11:10:00,192.37,193.12,192.29,192.7,62553.0,189.7491,190.4889,189.6702,190.0746,62553.0
2024-08-07 11:20:00,192.7,192.7,191.97,192.63,40610.0,190.0746,190.0746,189.3545,190.0055,40610.0
2024-08-07 11:30:00,192.64,193.35,192.43,193.0,84629.0,190.0154,190.7157,189.8083,190.3705,84629.0
2024-08-07 11:40:00,192.97,193.05,192.2,192.35,37054.0,190.3409,190.4198,189.5814,189.7294,37054.0
2024-08-07 11:50:00,192.32,192.45,192.02,192.45,20484.0,189.6998,189.828,189.4039,189.828,20484.0
2024-08-07 12:00:00,192.44,192.48,191.67,191.67,38570.0,189.8181,189.8576,189.0586,189.0586,38570.0
2024-08-07 12:10:00,191.6,192.56,191.6,192.54,36742.0,188.9896,189.9365,188.9896,189.9168,36742.0
2024-08-07 12:20:00,192.5,192.8,192.41,192.7,32997.0,189.8773,190.1732,189.7885,190.0746,32997.0
2024-08-07 12:30:00,192.7,193.38,192.7,193.07,43971.0,190.0746,190.7453,190.0746,190.4395,43971.0
2024-08-07 12:40:00,193.08,193.24,192.88,193.03,52622.0,190.4494,190.6072,190.2521,190.4001,52622.0
2024-08-07 12:50:00,193.03,193.27,192.87,193.14,55060.0,190.4001,190.6368,190.2423,190.5086,55060.0
2024-08-07 13:00:00,193.14,193.2,192.33,192.37,54128.0,190.5086,190.5678,189.7096,189.7491,54128.0
2024-08-07 13:10:00,192.32,192.58,192.27,192.53,26641.0,189.6998,189.9562,189.6504,189.9069,26641.0
2024-08-07 13:20:00,192.55,193.05,192.54,192.73,15568.0,189.9266,190.4198,189.9168,190.1042,15568.0
2024-08-07 13:30:00,192.7,193.05,192.7,192.98,15787.0,190.0746,190.4198,190.0746,190.3508,15787.0
2024-08-07 13:40:00,192.97,193.03,192.37,192.43,17504.0,190.3409,190.4001,189.7491,189.8083,17504.0
2024-08-07 13:50:00,192.48,192.8,192.36,192.72,17813.0,189.8576,190.1732,189.7392,190.0943,17813.0
2024-08-07 14:00:00,192.74,192.74,192.36,192.47,25849.0,190.114,190.114,189.7392,189.8477,25849.0
2024-08-07 14:10:00,192.51,192.73,192.26,192.73,26496.0,189.8872,190.1042,189.6406,190.1042,26496.0
2024-08-07 14:20:00,192.73,192.76,192.13,192.36,24503.0,190.1042,190.1338,189.5124,189.7392,24503.0
2024-08-07 14:30:00,192.36,192.36,191.87,192.14,11319.0,189.7392,189.7392,189.2559,189.5222,11319.0
2024-08-07 14:40:00,192.13,192.58,191.8,191.89,35125.0,189.5124,189.9562,189.1868,189.2756,35125.0
2024-08-07 14:50:00,191.89,191.96,191.71,191.79,53044.0,189.2756,189.3447,189.0981,189.177,53044.0
2024-08-07 15:00:00,191.8,191.91,191.2,191.24,72013.0,189.1868,189.2953,188.595,188.6345,72013.0
2024-08-07 15:10:00,191.27,191.61,191.22,191.58,48279.0,188.6641,188.9994,188.6147,188.9698,48279.0
2024-08-07 15:20:00,191.62,191.68,191.43,191.6,37112.0,189.0093,189.0685,188.8219,188.9896,37112.0
2024-08-07 15:30:00,191.58,191.71,191.14,191.2,48739.0,188.9698,189.0981,188.5358,188.595,48739.0
2024-08-07 15:40:00,191.2,191.69,191.14,191.63,74140.0,188.595,189.0783,188.5358,189.0192,74140.0
2024-08-07 15:50:00,191.64,191.68,190.46,190.58,338622.0,189.029,189.0685,187.8651,187.9835,338622.0
2024-08-08 09:30:00,190.44,191.77,190.0,191.52,81475.0,187.8454,189.1573,187.4114,188.9107,81475.0
2024-08-08 09:40:00,191.61,191.93,191.29,191.86,47773.0,188.9994,189.3151,188.6838,189.246,47773.0
2024-08-08 09:50:00,191.84,192.65,191.78,192.51,52174.0,189.2263,190.0253,189.1671,189.8872,52174.0
2024-08-08 10:00:00,192.58,193.28,192.3,192.94,62557.0,189.9562,190.6467,189.68,190.3113,62557.0
2024-08-08 10:10:00,192.94,193.13,192.48,192.48,76468.0,190.3113,190.4987,189.8576,189.8576,76468.0
2024-08-08 10:20:00,192.48,193.31,192.48,193.27,58371.0,189.8576,190.6763,189.8576,190.6368,58371.0
2024-08-08 10:30:00,193.27,193.37,193.01,193.08,34465.0,190.6368,190.7355,190.3804,190.4494,34465.0
2024-08-08 10:40:00,193.09,193.39,192.83,193.34,44953.0,190.4593,190.7552,190.2028,190.7059,44953.0
2024-08-08 10:50:00,193.34,193.45,193.11,193.27,32623.0,190.7059,190.8144,190.479,190.6368,32623.0
2024-08-08 11:00:00,193.31,193.75,193.3,193.68,29796.0,190.6763,191.1103,190.6664,191.0412,29796.0
2024-08-08 11:10:00,193.68,193.68,192.62,192.66,39137.0,191.0412,191.0412,189.9957,190.0351,39137.0
2024-08-08 11:20:00,192.66,192.87,192.49,192.52,32753.0,190.0351,190.2423,189.8674,189.897,32753.0
2024-08-08 11:30:00,192.48,192.72,192.09,192.31,34474.0,189.8576,190.0943,189.4729,189.6899,34474.0
2024-08-08 11:40:00,192.31,192.31,191.96,191.98,57426.0,189.6899,189.6899,189.3447,189.3644,57426.0
2024-08-08 11:50:00,191.98,192.28,191.97,192.27,39225.0,189.3644,189.6603,189.3545,189.6504,39225.0
2024-08-08 12:00:00,192.27,192.6,192.15,192.5,27126.0,189.6504,189.9759,189.5321,189.8773,27126.0
2024-08-08 12:10:00,192.52,192.59,192.38,192.49,26369.0,189.897,189.9661,189.7589,189.8674,26369.0
2024-08-08 12:20:00,192.49,192.63,192.47,192.58,15189.0,189.8674,190.0055,189.8477,189.9562,15189.0
2024-08-08 12:30:00,192.55,192.55,191.81,192.02,23012.0,189.9266,189.9266,189.1967,189.4039,23012.0
2024-08-08 12:40:00,192.0,192.19,191.85,192.14,11473.0,189.3841,189.5715,189.2362,189.5222,11473.0
2024-08-08 12:50:00,192.15,192.16,191.88,192.0,24431.0,189.5321,189.5419,189.2658,189.3841,24431.0
2024-08-08 13:00:00,192.0,192.25,191.95,192.25,20119.0,189.3841,189.6307,189.3348,189.6307,20119.0
2024-08-08 13:10:00,192.25,192.69,192.25,192.69,13386.0,189.6307,190.0647,189.6307,190.0647,13386.0
2024-08-08 13:20:00,192.69,192.72,192.1,192.4,32695.0,190.0647,190.0943,189.4828,189.7787,32695.0
2024-08-08 13:30:00,192.4,192.47,192.17,192.47,30731.0,189.7787,189.8477,189.5518,189.8477,30731.0
2024-08-08 13:40:00,192.48,192.64,192.44,192.5,38096.0,189.8576,190.0154,189.8181,189.8773,38096.0
2024-08-08 13:50:00,192.49,192.77,192.42,192.77,31200.0,189.8674,190.1436,189.7984,190.1436,31200.0
2024-08-08 14:00:00,192.75,193.02,192.69,193.0,30172.0,190.1239,190.3902,190.0647,190.3705,30172.0
2024-08-08 14:10:00,193.01,193.24,193.01,193.24,12651.0,190.3804,190.6072,190.3804,190.6072,12651.0
2024-08-08 14:20:00,193.31,193.31,192.87,193.03,24433.0,190.6763,190.6763,190.2423,190.4001,24433.0
2024-08-08 14:30:00,193.03,193.04,192.56,192.69,22930.0,190.4001,190.41,189.9365,190.0647,22930.0
2024-08-08 14:40:00,192.64,192.68,192.51,192.61,28673.0,190.0154,190.0549,189.8872,189.9858,28673.0
2024-08-08 14:50:00,192.6,192.87,192.6,192.78,19189.0,189.9759,190.2423,189.9759,190.1535,19189.0
2024-08-08 15:00:00,192.75,192.79,192.55,192.72,24689.0,190.1239,190.1634,189.9266,190.0943,24689.0
2024-08-08 15:10:00,192.73,192.89,192.6,192.68,34706.0,190.1042,190.262,189.9759,190.0549,34706.0
2024-08-08 15:20:00,192.65,192.76,192.45,192.66,96675.0,190.0253,190.1338,189.828,190.0351,96675.0
2024-08-08 15:30:00,192.65,192.78,192.42,192.71,71517.0,190.0253,190.1535,189.7984,190.0844,71517.0
2024-08-08 15:40:00,192.69,193.02,192.69,192.99,71703.0,190.0647,190.3902,190.0647,190.3606,71703.0
2024-08-08 15:50:00,192.97,193.84,192.77,193.56,345941.0,190.3409,191.1991,190.1436,190.9229,345941.0
2024-08-09 09:30:00,193.67,193.77,192.14,192.54,95472.0,191.0314,191.13,189.5222,189.9168,95472.0
2024-08-09 09:40:00,192.5,193.44,192.11,193.17,47715.0,189.8773,190.8045,189.4926,190.5382,47715.0
2024-08-09 09:50:00,193.09,193.82,192.85,193.79,71384.0,190.4593,191.1793,190.2225,191.1497,71384.0
2024-08-09 10:00:00,193.75,194.27,193.48,194.27,42089.0,191.1103,191.6232,190.844,191.6232,42089.0
2024-08-09 10:10:00,194.28,194.28,193.43,193.72,43521.0,191.6331,191.6331,190.7946,191.0807,43521.0
2024-08-09 10:20:00,193.79,194.25,193.66,193.92,42378.0,191.1497,191.6035,191.0215,191.278,42378.0
2024-08-09 10:30:00,193.95,193.95,193.47,193.69,55140.0,191.3076,191.3076,190.8341,191.0511,55140.0
2024-08-09 10:40:00,193.64,194.12,193.64,193.81,63408.0,191.0018,191.4752,191.0018,191.1695,63408.0
2024-08-09 10:50:00,193.84,194.0,193.51,193.62,35772.0,191.1991,191.3569,190.8736,190.9821,35772.0
2024-08-09 11:00:00,193.65,193.97,193.65,193.68,64994.0,191.0116,191.3273,191.0116,191.0412,64994.0
2024-08-09 11:10:00,193.75,194.11,193.74,194.04,36681.0,191.1103,191.4654,191.1004,191.3963,36681.0
2024-08-09 11:20:00,194.04,194.07,193.66,193.68,38851.0,191.3963,191.4259,191.0215,191.0412,38851.0
2024-08-09 11:30:00,193.68,193.8,193.45,193.53,39322.0,191.0412,191.1596,190.8144,190.8933,39322.0
2024-08-09 11:40:00,193.43,193.68,193.28,193.68,19504.0,190.7946,191.0412,190.6467,191.0412,19504.0
2024-08-09 11:50:00,193.67,194.04,193.65,193.86,31851.0,191.0314,191.3963,191.0116,191.2188,31851.0
2024-08-09 12:00:00,193.9,193.91,193.67,193.74,20267.0,191.2582,191.2681,191.0314,191.1004,20267.0
2024-08-09 12:10:00,193.78,194.07,193.74,193.91,36815.0,191.1399,191.4259,191.1004,191.2681,36815.0
2024-08-09 12:20:00,193.87,193.87,193.54,193.54,18343.0,191.2286,191.2286,190.9031,190.9031,18343.0
2024-08-09 12:30:00,193.53,193.85,193.5,193.72,44616.0,190.8933,191.2089,190.8637,191.0807,44616.0
2024-08-09 12:40:00,193.74,193.75,193.5,193.63,13756.0,191.1004,191.1103,190.8637,190.9919,13756.0
2024-08-09 12:50:00,193.66,193.89,193.55,193.87,12808.0,191.0215,191.2484,190.913,191.2286,12808.0
2024-08-09 13:00:00,193.88,193.98,193.49,193.49,63717.0,191.2385,191.3371,190.8538,190.8538,63717.0
2024-08-09 13:10:00,193.52,193.82,193.37,193.78,23884.0,190.8834,191.1793,190.7355,191.1399,23884.0
2024-08-09 13:20:00,193.74,193.94,193.7,193.92,18822.0,191.1004,191.2977,191.061,191.278,18822.0
2024-08-09 13:30:00,193.94,194.03,193.8,193.82,19425.0,191.2977,191.3865,191.1596,191.1793,19425.0
2024-08-09 13:40:00,193.82,193.82,193.41,193.44,17315.0,191.1793,191.1793,190.7749,190.8045,17315.0
2024-08-09 13:50:00,193.47,193.81,193.33,193.76,32772.0,190.8341,191.1695,190.696,191.1201,32772.0
2024-08-09 14:00:00,193.79,194.03,193.75,193.9,39684.0,191.1497,191.3865,191.1103,191.2582,39684.0
2024-08-09 14:10:00,193.93,194.14,193.77,194.11,25840.0,191.2878,191.495,191.13,191.4654,25840.0
2024-08-09 14:20:00,194.14,194.18,193.85,193.96,20815.0,191.495,191.5344,191.2089,191.3174,20815.0
2024-08-09 14:30:00,193.99,194.18,193.77,194.18,16318.0,191.347,191.5344,191.13,191.5344,16318.0
2024-08-09 14:40:00,194.18,194.23,194.07,194.21,19452.0,191.5344,191.5837,191.4259,191.564,19452.0
2024-08-09 14:50:00,194.23,194.23,193.83,194.14,25546.0,191.5837,191.5837,191.1892,191.495,25546.0
2024-08-09 15:00:00,194.15,194.15,193.95,194.04,26969.0,191.5048,191.5048,191.3076,191.3963,26969.0
2024-08-09 15:10:00,194.05,194.15,193.78,193.99,43142.0,191.4062,191.5048,191.1399,191.347,43142.0
2024-08-09 15:20:00,193.99,193.99,193.63,193.67,35142.0,191.347,191.347,190.9919,191.0314,35142.0
2024-08-09 15:30:00,193.67,193.89,193.66,193.76,45085.0,191.0314,191.2484,191.0215,191.1201,45085.0
2024-08-09 15:40:00,193.75,193.88,193.7,193.84,56596.0,191.1103,191.2385,191.061,191.1991,56596.0
2024-08-09 15:50:00,193.87,194.38,193.72,194.2,162573.0,191.2286,191.7317,191.0807,191.5541,162573.0
2024-08-12 09:30:00,194.01,194.53,193.26,193.33,101348.0,191.3667,191.8797,190.627,190.696,101348.0
2024-08-12 09:40:00,193.33,194.4,193.28,194.09,58331.0,190.696,191.7514,190.6467,191.4456,58331.0
2024-08-12 09:50:00,194.03,194.25,193.95,194.09,49066.0,191.3865,191.6035,191.3076,191.4456,49066.0
2024-08-12 10:00:00,194.09,194.19,193.68,193.76,47620.0,191.4456,191.5443,191.0412,191.1201,47620.0
2024-08-12 10:10:00,193.82,194.39,193.81,194.36,51070.0,191.1793,191.7416,191.1695,191.712,51070.0
2024-08-12 10:20:00,194.35,194.35,193.99,194.14,27913.0,191.7021,191.7021,191.347,191.495,27913.0
2024-08-12 10:30:00,194.27,194.63,194.27,194.52,28793.0,191.6232,191.9783,191.6232,191.8698,28793.0
2024-08-12 10:40:00,194.52,194.64,194.38,194.49,32255.0,191.8698,191.9882,191.7317,191.8402,32255.0
2024-08-12 10:50:00,194.49,194.88,194.43,194.8,31177.0,191.8402,192.2249,191.781,192.146,31177.0
2024-08-12 11:00:00,194.82,194.86,194.46,194.46,56546.0,192.1657,192.2052,191.8106,191.8106,56546.0
2024-08-12 11:10:00,194.45,194.69,194.32,194.65,43370.0,191.8007,192.0375,191.6725,191.998,43370.0
2024-08-12 11:20:00,194.66,194.76,193.75,194.19,52085.0,192.0079,192.1065,191.1103,191.5443,52085.0
2024-08-12 11:30:00,194.16,194.57,194.07,194.47,23854.0,191.5147,191.9191,191.4259,191.8205,23854.0
2024-08-12 11:40:00,194.52,194.64,194.36,194.59,51477.0,191.8698,191.9882,191.712,191.9388,51477.0
2024-08-12 11:50:00,194.58,195.15,194.49,195.06,33139.0,191.929,192.4912,191.8402,192.4024,33139.0
2024-08-12 12:00:00,195.04,195.24,194.89,194.94,26303.0,192.3827,192.58,192.2347,192.2841,26303.0
2024-08-12 12:10:00,194.97,195.15,194.9,194.96,18071.0,192.3137,192.4912,192.2446,192.3038,18071.0
2024-08-12 12:20:00,194.94,194.94,194.67,194.91,16381.0,192.2841,192.2841,192.0177,192.2545,16381.0
2024-08-12 12:30:00,194.91,195.11,194.82,195.02,25687.0,192.2545,192.4518,192.1657,192.363,25687.0
2024-08-12 12:40:00,195.02,195.11,194.82,195.09,25690.0,192.363,192.4518,192.1657,192.432,25690.0
2024-08-12 12:50:00,195.09,195.1,194.78,194.84,39283.0,192.432,192.4419,192.1262,192.1854,39283.0
2024-08-12 13:00:00,194.85,194.86,194.59,194.7,26337.0,192.1953,192.2052,191.9388,192.0473,26337.0
2024-08-12 13:10:00,194.72,194.84,194.47,194.83,23517.0,192.0671,192.1854,191.8205,192.1756,23517.0
2024-08-12 13:20:00,194.8,194.9,194.69,194.8,17158.0,192.146,192.2446,192.0375,192.146,17158.0
2024-08-12 13:30:00,194.8,194.93,194.69,194.75,19042.0,192.146,192.2742,192.0375,192.0967,19042.0
2024-08-12 13:40:00,194.7,194.75,194.34,194.35,15364.0,192.0473,192.0967,191.6922,191.7021,15364.0
2024-08-12 13:50:00,194.24,194.52,194.23,194.5,19304.0,191.5936,191.8698,191.5837,191.8501,19304.0
2024-08-12 14:00:00,194.5,194.57,194.26,194.54,19554.0,191.8501,191.9191,191.6133,191.8895,19554.0
2024-08-12 14:10:00,194.61,194.73,194.48,194.48,18798.0,191.9586,192.0769,191.8303,191.8303,18798.0
2024-08-12 14:20:00,194.47,194.7,194.47,194.59,27542.0,191.8205,192.0473,191.8205,191.9388,27542.0
2024-08-12 14:30:00,194.56,194.78,194.53,194.77,14929.0,191.9092,192.1262,191.8797,192.1164,14929.0
2024-08-12 14:40:00,194.75,195.0,194.71,194.93,25007.0,192.0967,192.3432,192.0572,192.2742,25007.0
2024-08-12 14:50:00,194.9,195.06,194.79,194.91,21991.0,192.2446,192.4024,192.1361,192.2545,21991.0
2024-08-12 15:00:00,194.91,195.0,194.87,194.95,16039.0,192.2545,192.3432,192.215,192.2939,16039.0
2024-08-12 15:10:00,194.99,195.1,194.78,194.85,21478.0,192.3334,192.4419,192.1262,192.1953,21478.0
2024-08-12 15:20:00,194.83,194.83,194.49,194.71,41649.0,192.1756,192.1756,191.8402,192.0572,41649.0
2024-08-12 15:30:00,194.72,194.8,194.5,194.78,32362.0,192.0671,192.146,191.8501,192.1262,32362.0
2024-08-12 15:40:00,194.78,194.8,194.55,194.73,69190.0,192.1262,192.146,191.8994,192.0769,69190.0
2024-08-12 15:50:00,194.71,195.01,194.64,194.99,278017.0,192.0572,192.3531,191.9882,192.3334,278017.0
2024-08-13 09:30:00,195.56,195.93,194.43,194.84,84058.0,192.8956,193.2606,191.781,192.1854,84058.0
2024-08-13 09:40:00,194.79,195.13,194.54,194.54,53424.0,192.1361,192.4715,191.8895,191.8895,53424.0
2024-08-13 09:50:00,194.54,194.64,193.88,194.14,56115.0,191.8895,191.9882,191.2385,191.495,56115.0
2024-08-13 10:00:00,194.17,194.71,193.96,194.62,53148.0,191.5246,192.0572,191.3174,191.9684,53148.0
2024-08-13 10:10:00,194.67,194.88,194.43,194.77,24743.0,192.0177,192.2249,191.781,192.1164,24743.0
2024-08-13 10:20:00,194.73,194.95,194.68,194.78,35645.0,192.0769,192.2939,192.0276,192.1262,35645.0
2024-08-13 10:30:00,194.77,194.79,194.53,194.58,25112.0,192.1164,192.1361,191.8797,191.929,25112.0
2024-08-13 10:40:00,194.55,194.89,194.53,194.87,46527.0,191.8994,192.2347,191.8797,192.215,46527.0
2024-08-13 10:50:00,194.89,195.28,194.87,195.03,43698.0,192.2347,192.6194,192.215,192.3728,43698.0
2024-08-13 11:00:00,195.04,195.34,194.97,195.3,56206.0,192.3827,192.6786,192.3137,192.6392,56206.0
2024-08-13 11:10:00,195.23,195.43,194.97,195.41,32401.0,192.5701,192.7674,192.3137,192.7477,32401.0
2024-08-13 11:20:00,195.44,195.64,195.43,195.61,27872.0,192.7773,192.9745,192.7674,192.9449,27872.0
2024-08-13 11:30:00,195.61,195.62,195.4,195.47,18519.0,192.9449,192.9548,192.7378,192.8068,18519.0
2024-08-13 11:40:00,195.45,195.71,195.4,195.41,18672.0,192.7871,193.0436,192.7378,192.7477,18672.0
2024-08-13 11:50:00,195.38,195.59,195.19,195.49,13537.0,192.7181,192.9252,192.5307,192.8266,13537.0
2024-08-13 12:00:00,195.47,195.47,195.23,195.23,16539.0,192.8068,192.8068,192.5701,192.5701,16539.0
2024-08-13 12:10:00,195.23,195.43,195.05,195.38,18023.0,192.5701,192.7674,192.3926,192.7181,18023.0
2024-08-13 12:20:00,195.4,195.63,195.4,195.53,22962.0,192.7378,192.9647,192.7378,192.866,22962.0
2024-08-13 12:30:00,195.51,195.54,195.35,195.46,11066.0,192.8463,192.8759,192.6885,192.797,11066.0
2024-08-13 12:40:00,195.46,195.46,195.23,195.32,10024.0,192.797,192.797,192.5701,192.6589,10024.0
2024-08-13 12:50:00,195.34,195.48,195.29,195.4,16979.0,192.6786,192.8167,192.6293,192.7378,16979.0
2024-08-13 13:00:00,195.36,195.41,195.21,195.27,12792.0,192.6983,192.7477,192.5504,192.6096,12792.0
2024-08-13 13:10:00,195.26,195.43,195.13,195.32,9863.0,192.5997,192.7674,192.4715,192.6589,9863.0
2024-08-13 13:20:00,195.32,195.61,195.28,195.56,21858.0,192.6589,192.9449,192.6194,192.8956,21858.0
2024-08-13 13:30:00,195.57,195.65,195.14,195.23,26664.0,192.9055,192.9844,192.4813,192.5701,26664.0
2024-08-13 13:40:00,195.26,195.27,195.0,195.09,28273.0,192.5997,192.6096,192.3432,192.432,28273.0
2024-08-13 13:50:00,195.13,195.14,194.79,194.83,15063.0,192.4715,192.4813,192.1361,192.1756,15063.0
2024-08-13 14:00:00,194.8,194.8,194.36,194.38,15096.0,192.146,192.146,191.712,191.7317,15096.0
2024-08-13 14:10:00,194.38,194.5,194.25,194.38,18605.0,191.7317,191.8501,191.6035,191.7317,18605.0
2024-08-13 14:20:00,194.34,194.56,194.33,194.53,12640.0,191.6922,191.9092,191.6824,191.8797,12640.0
2024-08-13 14:30:00,194.56,194.8,194.56,194.74,13342.0,191.9092,192.146,191.9092,192.0868,13342.0
2024-08-13 14:40:00,194.69,194.69,194.57,194.65,6461.0,192.0375,192.0375,191.9191,191.998,6461.0
2024-08-13 14:50:00,194.66,194.7,194.58,194.69,12704.0,192.0079,192.0473,191.929,192.0375,12704.0
2024-08-13 15:00:00,194.68,194.82,194.65,194.75,16407.0,192.0276,192.1657,191.998,192.0967,16407.0
2024-08-13 15:10:00,194.75,195.19,194.72,195.06,28710.0,192.0967,192.5307,192.0671,192.4024,28710.0
2024-08-13 15:20:00,195.06,195.36,195.05,195.3,22845.0,192.4024,192.6983,192.3926,192.6392,22845.0
2024-08-13 15:30:00,195.25,195.42,195.21,195.36,52702.0,192.5898,192.7575,192.5504,192.6983,52702.0
2024-08-13 15:40:00,195.35,195.65,195.22,195.58,91048.0,192.6885,192.9844,192.5603,192.9153,91048.0
2024-08-13 15:50:00,195.6,195.84,194.87,195.28,381269.0,192.9351,193.1718,192.215,192.6194,381269.0
2024-08-14 09:30:00,194.78,195.85,194.48,195.51,52706.0,192.1262,193.1817,191.8303,192.8463,52706.0
2024-08-14 09:40:00,195.45,196.24,195.4,195.55,23697.0,192.7871,193.5664,192.7378,192.8858,23697.0
2024-08-14 09:50:00,195.56,195.98,195.55,195.74,26008.0,192.8956,193.3099,192.8858,193.0732,26008.0
2024-08-14 10:00:00,195.75,195.99,195.72,195.72,27344.0,193.083,193.3198,193.0534,193.0534,27344.0
2024-08-14 10:10:00,195.73,196.09,195.6,195.78,47160.0,193.0633,193.4184,192.9351,193.1126,47160.0
2024-08-14 10:20:00,195.83,196.03,195.49,195.97,39146.0,193.1619,193.3592,192.8266,193.3,39146.0
2024-08-14 10:30:00,195.97,196.33,195.73,196.29,53118.0,193.3,193.6551,193.0633,193.6157,53118.0
2024-08-14 10:40:00,196.26,196.4,195.92,195.96,35290.0,193.5861,193.7242,193.2507,193.2902,35290.0
2024-08-14 10:50:00,195.91,196.1,195.69,196.09,30720.0,193.2409,193.4283,193.0238,193.4184,30720.0
2024-08-14 11:00:00,196.1,196.22,196.02,196.17,30914.0,193.4283,193.5466,193.3494,193.4973,30914.0
2024-08-14 11:10:00,196.17,196.36,196.05,196.32,25558.0,193.4973,193.6847,193.3789,193.6453,25558.0
2024-08-14 11:20:00,196.33,196.77,196.33,196.65,32755.0,193.6551,194.0891,193.6551,193.9708,32755.0
2024-08-14 11:30:00,196.66,197.0,196.65,196.88,15734.0,193.9806,194.316,193.9708,194.1976,15734.0
2024-08-14 11:40:00,196.89,197.03,196.75,196.95,12787.0,194.2075,194.3456,194.0694,194.2667,12787.0
2024-08-14 11:50:00,196.96,196.99,196.73,196.92,40834.0,194.2765,194.3061,194.0497,194.2371,40834.0
2024-08-14 12:00:00,196.92,196.92,196.67,196.68,20161.0,194.2371,194.2371,193.9905,194.0004,20161.0
2024-08-14 12:10:00,196.66,196.88,196.53,196.53,21768.0,193.9806,194.1976,193.8524,193.8524,21768.0
2024-08-14 12:20:00,196.52,196.52,195.85,196.05,28474.0,193.8425,193.8425,193.1817,193.3789,28474.0
2024-08-14 12:30:00,196.02,196.39,195.98,196.24,26492.0,193.3494,193.7143,193.3099,193.5664,26492.0
2024-08-14 12:40:00,196.27,196.27,195.85,196.06,17305.0,193.5959,193.5959,193.1817,193.3888,17305.0
2024-08-14 12:50:00,196.06,196.25,195.96,196.21,26797.0,193.3888,193.5762,193.2902,193.5368,26797.0
2024-08-14 13:00:00,196.21,196.28,195.83,195.85,19796.0,193.5368,193.6058,193.1619,193.1817,19796.0
2024-08-14 13:10:00,195.88,195.9,195.58,195.65,22189.0,193.2113,193.231,192.9153,192.9844,22189.0
2024-08-14 13:20:00,195.63,195.65,195.4,195.51,44883.0,192.9647,192.9844,192.7378,192.8463,44883.0
2024-08-14 13:30:00,195.55,195.96,195.52,195.86,19055.0,192.8858,193.2902,192.8562,193.1915,19055.0
2024-08-14 13:40:00,195.84,195.92,195.72,195.89,26374.0,193.1718,193.2507,193.0534,193.2211,26374.0
2024-08-14 13:50:00,195.91,196.08,195.8,195.95,33592.0,193.2409,193.4085,193.1324,193.2803,33592.0
2024-08-14 14:00:00,195.99,196.19,195.86,196.17,21763.0,193.3198,193.517,193.1915,193.4973,21763.0
2024-08-14 14:10:00,196.17,196.23,196.07,196.16,19042.0,193.4973,193.5565,193.3987,193.4874,19042.0
2024-08-14 14:20:00,196.1,196.17,195.98,196.04,85472.0,193.4283,193.4973,193.3099,193.3691,85472.0
2024-08-14 14:30:00,196.02,196.12,195.99,196.03,16917.0,193.3494,193.448,193.3198,193.3592,16917.0
2024-08-14 14:40:00,195.99,196.14,195.99,196.1,13947.0,193.3198,193.4677,193.3198,193.4283,13947.0
2024-08-14 14:50:00,196.11,196.52,196.06,196.48,18157.0,193.4381,193.8425,193.3888,193.8031,18157.0
2024-08-14 15:00:00,196.48,196.65,196.38,196.65,34193.0,193.8031,193.9708,193.7044,193.9708,34193.0
2024-08-14 15:10:00,196.63,196.64,196.15,196.25,26117.0,193.951,193.9609,193.4776,193.5762,26117.0
2024-08-14 15:20:00,196.27,196.32,196.19,196.23,21356.0,193.5959,193.6453,193.517,193.5565,21356.0
2024-08-14 15:30:00,196.22,196.32,196.07,196.07,30398.0,193.5466,193.6453,193.3987,193.3987,30398.0
2024-08-14 15:40:00,196.06,196.44,195.99,196.3,39267.0,193.3888,193.7636,193.3198,193.6255,39267.0
2024-08-14 15:50:00,196.31,196.69,196.05,196.46,207675.0,193.6354,194.0102,193.3789,193.7834,207675.0
2024-08-15 09:30:00,196.32,196.83,194.32,194.42,87426.0,193.6453,194.1483,191.6725,191.7712,87426.0
2024-08-15 09:40:00,194.45,195.06,194.28,194.47,65225.0,191.8007,192.4024,191.6331,191.8205,65225.0
2024-08-15 09:50:00,194.51,194.59,194.16,194.27,45303.0,191.8599,191.9388,191.5147,191.6232,45303.0
2024-08-15 10:00:00,194.27,194.75,194.25,194.42,52377.0,191.6232,192.0967,191.6035,191.7712,52377.0
2024-08-15 10:10:00,194.37,194.92,194.22,194.53,84847.0,191.7218,192.2643,191.5739,191.8797,84847.0
2024-08-15 10:20:00,194.53,194.53,194.19,194.43,59431.0,191.8797,191.8797,191.5443,191.781,59431.0
2024-08-15 10:30:00,194.43,194.45,194.12,194.27,98933.0,191.781,191.8007,191.4752,191.6232,98933.0
2024-08-15 10:40:00,194.28,194.3,193.53,193.53,55039.0,191.6331,191.6528,190.8933,190.8933,55039.0
2024-08-15 10:50:00,193.58,193.62,193.18,193.33,36936.0,190.9426,190.9821,190.548,190.696,36936.0
2024-08-15 11:00:00,193.34,193.46,193.05,193.27,41448.0,190.7059,190.8242,190.4198,190.6368,41448.0
2024-08-15 11:10:00,193.28,193.99,193.18,193.56,50546.0,190.6467,191.347,190.548,190.9229,50546.0
2024-08-15 11:20:00,193.58,193.6,193.23,193.45,36119.0,190.9426,190.9623,190.5974,190.8144,36119.0
2024-08-15 11:30:00,193.5,194.36,193.47,194.34,26562.0,190.8637,191.712,190.8341,191.6922,26562.0
2024-08-15 11:40:00,194.34,194.4,194.03,194.38,32087.0,191.6922,191.7514,191.3865,191.7317,32087.0
2024-08-15 11:50:00,194.38,194.43,194.15,194.18,40005.0,191.7317,191.781,191.5048,191.5344,40005.0
2024-08-15 12:00:00,194.22,194.66,194.09,194.66,24980.0,191.5739,192.0079,191.4456,192.0079,24980.0
2024-08-15 12:10:00,194.69,195.0,194.55,194.55,20333.0,192.0375,192.3432,191.8994,191.8994,20333.0
2024-08-15 12:20:00,194.56,194.57,193.85,193.95,30395.0,191.9092,191.9191,191.2089,191.3076,30395.0
2024-08-15 12:30:00,193.91,194.05,193.77,193.81,27846.0,191.2681,191.4062,191.13,191.1695,27846.0
2024-08-15 12:40:00,193.76,193.76,193.22,193.39,140364.0,191.1201,191.1201,190.5875,190.7552,140364.0
2024-08-15 12:50:00,193.35,193.44,192.96,193.14,40148.0,190.7157,190.8045,190.331,190.5086,40148.0
2024-08-15 13:00:00,193.13,193.14,192.88,193.02,69723.0,190.4987,190.5086,190.2521,190.3902,69723.0
2024-08-15 13:10:00,193.02,193.27,193.01,193.14,40989.0,190.3902,190.6368,190.3804,190.5086,40989.0
2024-08-15 13:20:00,193.14,193.47,193.12,193.43,30548.0,190.5086,190.8341,190.4889,190.7946,30548.0
2024-08-15 13:30:00,193.43,193.55,193.29,193.44,65645.0,190.7946,190.913,190.6565,190.8045,65645.0
2024-08-15 13:40:00,193.43,193.62,193.28,193.56,26799.0,190.7946,190.9821,190.6467,190.9229,26799.0
2024-08-15 13:50:00,193.55,193.64,193.41,193.6,42703.0,190.913,191.0018,190.7749,190.9623,42703.0
2024-08-15 14:00:00,193.57,194.25,193.57,194.21,40475.0,190.9327,191.6035,190.9327,191.564,40475.0
2024-08-15 14:10:00,194.21,194.33,194.0,194.31,147165.0,191.564,191.6824,191.3569,191.6627,147165.0
2024-08-15 14:20:00,194.31,194.64,194.23,194.57,22197.0,191.6627,191.9882,191.5837,191.9191,22197.0
2024-08-15 14:30:00,194.61,194.72,194.39,194.58,38029.0,191.9586,192.0671,191.7416,191.929,38029.0
2024-08-15 14:40:00,194.59,194.77,194.46,194.77,9325.0,191.9388,192.1164,191.8106,192.1164,9325.0
2024-08-15 14:50:00,194.78,194.99,194.74,194.78,37588.0,192.1262,192.3334,192.0868,192.1262,37588.0
2024-08-15 15:00:00,194.76,194.99,194.64,194.87,30688.0,192.1065,192.3334,191.9882,192.215,30688.0
2024-08-15 15:10:00,194.84,194.91,194.74,194.9,50625.0,192.1854,192.2545,192.0868,192.2446,50625.0
2024-08-15 15:20:00,194.9,194.91,194.65,194.77,22880.0,192.2446,192.2545,191.998,192.1164,22880.0
2024-08-15 15:30:00,194.78,195.04,194.56,194.92,144605.0,192.1262,192.3827,191.9092,192.2643,144605.0
2024-08-15 15:40:00,194.92,195.02,194.56,194.57,100014.0,192.2643,192.363,191.9092,191.9191,100014.0
2024-08-15 15:50:00,194.58,194.65,194.21,194.62,219466.0,191.929,191.998,191.564,191.9684,219466.0
2024-08-16 09:30:00,194.39,195.1,194.21,194.77,190599.0,191.7416,192.4419,191.564,192.1164,190599.0
2024-08-16 09:40:00,194.79,194.79,194.02,194.34,132149.0,192.1361,192.1361,191.3766,191.6922,132149.0
2024-08-16 09:50:00,194.35,194.45,193.9,193.99,42147.0,191.7021,191.8007,191.2582,191.347,42147.0
2024-08-16 10:00:00,193.99,194.1,193.39,193.75,45510.0,191.347,191.4555,190.7552,191.1103,45510.0
2024-08-16 10:10:00,193.79,193.93,193.46,193.53,31910.0,191.1497,191.2878,190.8242,190.8933,31910.0
2024-08-16 10:20:00,193.53,194.2,193.5,193.97,34676.0,190.8933,191.5541,190.8637,191.3273,34676.0
2024-08-16 10:30:00,193.98,195.04,193.98,194.97,23995.0,191.3371,192.3827,191.3371,192.3137,23995.0
2024-08-16 10:40:00,194.98,195.12,194.72,194.79,79331.0,192.3235,192.4616,192.0671,192.1361,79331.0
2024-08-16 10:50:00,194.77,194.87,194.57,194.68,21880.0,192.1164,192.215,191.9191,192.0276,21880.0
2024-08-16 11:00:00,194.68,194.81,194.49,194.62,16345.0,192.0276,192.1558,191.8402,191.9684,16345.0
2024-08-16 11:10:00,194.59,194.93,194.52,194.84,31892.0,191.9388,192.2742,191.8698,192.1854,31892.0
2024-08-16 11:20:00,194.82,195.06,194.81,194.93,29260.0,192.1657,192.4024,192.1558,192.2742,29260.0
2024-08-16 11:30:00,194.93,195.47,194.91,195.26,28106.0,192.2742,192.8068,192.2545,192.5997,28106.0
2024-08-16 11:40:00,195.21,195.61,195.21,195.48,86598.0,192.5504,192.9449,192.5504,192.8167,86598.0
2024-08-16 11:50:00,195.49,195.54,195.35,195.44,15622.0,192.8266,192.8759,192.6885,192.7773,15622.0
2024-08-16 12:00:00,195.44,195.62,195.36,195.52,12444.0,192.7773,192.9548,192.6983,192.8562,12444.0
2024-08-16 12:10:00,195.48,195.75,195.47,195.67,20949.0,192.8167,193.083,192.8068,193.0041,20949.0
2024-08-16 12:20:00,195.62,195.66,195.48,195.66,4424.0,192.9548,192.9943,192.8167,192.9943,4424.0
2024-08-16 12:30:00,195.66,195.85,195.61,195.81,7113.0,192.9943,193.1817,192.9449,193.1422,7113.0
2024-08-16 12:40:00,195.79,195.86,195.7,195.84,58424.0,193.1225,193.1915,193.0337,193.1718,58424.0
2024-08-16 12:50:00,195.87,195.87,195.67,195.78,19172.0,193.2014,193.2014,193.0041,193.1126,19172.0
2024-08-16 13:00:00,195.79,195.8,195.63,195.75,11254.0,193.1225,193.1324,192.9647,193.083,11254.0
2024-08-16 13:10:00,195.75,195.94,195.72,195.92,30341.0,193.083,193.2704,193.0534,193.2507,30341.0
2024-08-16 13:20:00,195.88,196.07,195.83,196.03,9509.0,193.2113,193.3987,193.1619,193.3592,9509.0
2024-08-16 13:30:00,196.11,196.24,196.07,196.18,4862.0,193.4381,193.5664,193.3987,193.5072,4862.0
2024-08-16 13:40:00,196.18,196.23,196.08,196.09,8175.0,193.5072,193.5565,193.4085,193.4184,8175.0
2024-08-16 13:50:00,196.06,196.17,195.89,196.16,21196.0,193.3888,193.4973,193.2211,193.4874,21196.0
2024-08-16 14:00:00,196.16,196.27,196.04,196.25,8375.0,193.4874,193.5959,193.3691,193.5762,8375.0
2024-08-16 14:10:00,196.27,196.48,196.24,196.34,79647.0,193.5959,193.8031,193.5664,193.665,79647.0
2024-08-16 14:20:00,196.32,196.4,196.09,196.4,15371.0,193.6453,193.7242,193.4184,193.7242,15371.0
2024-08-16 14:30:00,196.36,196.42,196.29,196.29,13043.0,193.6847,193.7439,193.6157,193.6157,13043.0
2024-08-16 14:40:00,196.26,196.31,196.13,196.26,22453.0,193.5861,193.6354,193.4579,193.5861,22453.0
2024-08-16 14:50:00,196.3,196.5,196.3,196.44,12404.0,193.6255,193.8228,193.6255,193.7636,12404.0
2024-08-16 15:00:00,196.45,196.47,196.11,196.11,14042.0,193.7735,193.7932,193.4381,193.4381,14042.0
2024-08-16 15:10:00,196.11,196.11,195.9,195.93,13761.0,193.4381,193.4381,193.231,193.2606,13761.0
2024-08-16 15:20:00,195.96,196.01,195.8,195.99,25285.0,193.2902,193.3395,193.1324,193.3198,25285.0
2024-08-16 15:30:00,196.0,196.69,196.0,196.66,77203.0,193.3296,194.0102,193.3296,193.9806,77203.0
2024-08-16 15:40:00,196.68,196.73,196.33,196.65,52196.0,194.0004,194.0497,193.6551,193.9708,52196.0
2024-08-16 15:50:00,196.65,196.7,196.28,196.56,210726.0,193.9708,194.0201,193.6058,193.882,210726.0
2024-08-19 09:30:00,197.16,197.22,196.32,196.56,39765.0,194.4738,194.533,193.6453,193.882,39765.0
2024-08-19 09:40:00,196.59,197.36,196.42,197.29,28964.0,193.9116,194.6711,193.7439,194.6021,28964.0
2024-08-19 09:50:00,197.29,198.0,196.95,198.0,45590.0,194.6021,195.3024,194.2667,195.3024,45590.0
2024-08-19 10:00:00,198.03,198.49,198.03,198.34,70243.0,195.332,195.7857,195.332,195.6377,70243.0
2024-08-19 10:10:00,198.34,198.71,198.23,198.59,36055.0,195.6377,196.0027,195.5292,195.8843,36055.0
2024-08-19 10:20:00,198.59,198.79,198.27,198.27,93203.0,195.8843,196.0816,195.5687,195.5687,93203.0
2024-08-19 10:30:00,198.31,198.31,197.74,197.84,25579.0,195.6082,195.6082,195.0459,195.1446,25579.0
2024-08-19 10:40:00,197.86,198.04,197.72,198.0,24955.0,195.1643,195.3418,195.0262,195.3024,24955.0
2024-08-19 10:50:00,198.01,198.15,197.84,198.05,22755.0,195.3122,195.4503,195.1446,195.3517,22755.0
2024-08-19 11:00:00,198.02,198.06,197.67,197.75,58878.0,195.3221,195.3616,194.9769,195.0558,58878.0
2024-08-19 11:10:00,197.75,197.75,197.3,197.49,28531.0,195.0558,195.0558,194.6119,194.7993,28531.0
2024-08-19 11:20:00,197.46,197.77,197.31,197.77,26573.0,194.7697,195.0755,194.6218,195.0755,26573.0
2024-08-19 11:30:00,197.77,197.86,197.51,197.54,30134.0,195.0755,195.1643,194.8191,194.8486,30134.0
2024-08-19 11:40:00,197.56,197.59,197.36,197.45,16202.0,194.8684,194.898,194.6711,194.7599,16202.0
2024-08-19 11:50:00,197.45,197.61,197.38,197.61,41123.0,194.7599,194.9177,194.6908,194.9177,41123.0
2024-08-19 12:00:00,197.57,197.78,197.51,197.78,23021.0,194.8782,195.0854,194.8191,195.0854,23021.0
2024-08-19 12:10:00,197.79,197.83,197.5,197.53,19454.0,195.0952,195.1347,194.8092,194.8388,19454.0
2024-08-19 12:20:00,197.53,197.6,197.44,197.5,15748.0,194.8388,194.9078,194.75,194.8092,15748.0
2024-08-19 12:30:00,197.46,197.75,197.44,197.53,19169.0,194.7697,195.0558,194.75,194.8388,19169.0
2024-08-19 12:40:00,197.53,197.7,197.48,197.61,15477.0,194.8388,195.0065,194.7895,194.9177,15477.0
2024-08-19 12:50:00,197.64,197.93,197.61,197.9,13880.0,194.9473,195.2333,194.9177,195.2037,13880.0
2024-08-19 13:00:00,197.9,197.97,197.77,197.81,18243.0,195.2037,195.2728,195.0755,195.115,18243.0
2024-08-19 13:10:00,197.88,197.88,197.68,197.72,4814.0,195.184,195.184,194.9867,195.0262,4814.0
2024-08-19 13:20:00,197.68,197.7,197.44,197.55,8895.0,194.9867,195.0065,194.75,194.8585,8895.0
2024-08-19 13:30:00,197.5,197.51,197.33,197.51,6686.0,194.8092,194.8191,194.6415,194.8191,6686.0
2024-08-19 13:40:00,197.51,197.61,197.44,197.48,11627.0,194.8191,194.9177,194.75,194.7895,11627.0
2024-08-19 13:50:00,197.46,197.46,197.24,197.27,9833.0,194.7697,194.7697,194.5527,194.5823,9833.0
2024-08-19 14:00:00,197.27,197.41,197.27,197.36,15622.0,194.5823,194.7204,194.5823,194.6711,15622.0
2024-08-19 14:10:00,197.36,197.5,197.3,197.33,11186.0,194.6711,194.8092,194.6119,194.6415,11186.0
2024-08-19 14:20:00,197.34,197.37,197.26,197.31,12493.0,194.6514,194.681,194.5725,194.6218,12493.0
2024-08-19 14:30:00,197.31,197.75,197.29,197.63,25249.0,194.6218,195.0558,194.6021,194.9374,25249.0
2024-08-19 14:40:00,197.67,197.91,197.64,197.8,15586.0,194.9769,195.2136,194.9473,195.1051,15586.0
2024-08-19 14:50:00,197.77,197.85,197.59,197.67,31204.0,195.0755,195.1544,194.898,194.9769,31204.0
2024-08-19 15:00:00,197.65,197.68,197.19,197.3,55607.0,194.9571,194.9867,194.5034,194.6119,55607.0
2024-08-19 15:10:00,197.29,197.3,196.94,196.98,59021.0,194.6021,194.6119,194.2568,194.2963,59021.0
2024-08-19 15:20:00,196.99,197.17,196.93,196.94,33560.0,194.3061,194.4837,194.247,194.2568,33560.0
2024-08-19 15:30:00,196.93,197.13,196.93,196.97,39131.0,194.247,194.4442,194.247,194.2864,39131.0
2024-08-19 15:40:00,196.94,197.53,196.93,197.53,34961.0,194.2568,194.8388,194.247,194.8388,34961.0
2024-08-19 15:50:00,197.57,197.7,197.32,197.54,179978.0,194.8782,195.0065,194.6316,194.8486,179978.0
2024-08-20 09:30:00,196.81,198.0,196.81,197.36,35778.0,194.1286,195.3024,194.1286,194.6711,35778.0
2024-08-20 09:40:00,197.48,197.51,197.05,197.44,10680.0,194.7895,194.8191,194.3653,194.75,10680.0
2024-08-20 09:50:00,197.38,197.62,197.21,197.41,26314.0,194.6908,194.9276,194.5231,194.7204,26314.0
2024-08-20 10:00:00,197.46,197.54,197.24,197.34,16171.0,194.7697,194.8486,194.5527,194.6514,16171.0
2024-08-20 10:10:00,197.35,197.92,197.27,197.88,72464.0,194.6612,195.2235,194.5823,195.184,72464.0
2024-08-20 10:20:00,197.81,197.86,197.43,197.8,24487.0,195.115,195.1643,194.7401,195.1051,24487.0
2024-08-20 10:30:00,197.76,197.88,197.42,197.77,21450.0,195.0656,195.184,194.7303,195.0755,21450.0
2024-08-20 10:40:00,197.76,198.07,197.72,198.02,68579.0,195.0656,195.3714,195.0262,195.3221,68579.0
2024-08-20 10:50:00,198.02,198.07,197.84,197.88,48138.0,195.3221,195.3714,195.1446,195.184,48138.0
2024-08-20 11:00:00,197.87,198.0,197.74,197.77,17193.0,195.1741,195.3024,195.0459,195.0755,17193.0
2024-08-20 11:10:00,197.78,197.84,197.48,197.48,20129.0,195.0854,195.1446,194.7895,194.7895,20129.0
2024-08-20 11:20:00,197.46,197.47,197.28,197.36,16754.0,194.7697,194.7796,194.5922,194.6711,16754.0
2024-08-20 11:30:00,197.37,197.37,196.9,196.92,26256.0,194.681,194.681,194.2174,194.2371,26256.0
2024-08-20 11:40:00,196.93,197.03,196.85,196.88,20363.0,194.247,194.3456,194.168,194.1976,20363.0
2024-08-20 11:50:00,196.85,197.11,196.71,197.11,19665.0,194.168,194.4245,194.03,194.4245,19665.0
2024-08-20 12:00:00,197.11,197.17,196.9,197.12,62258.0,194.4245,194.4837,194.2174,194.4344,62258.0
2024-08-20 12:10:00,197.14,197.18,196.92,197.09,17748.0,194.4541,194.4935,194.2371,194.4048,17748.0
2024-08-20 12:20:00,197.08,197.11,196.93,197.11,10631.0,194.3949,194.4245,194.247,194.4245,10631.0
2024-08-20 12:30:00,197.09,197.38,197.03,197.38,11173.0,194.4048,194.6908,194.3456,194.6908,11173.0
2024-08-20 12:40:00,197.34,197.34,197.2,197.23,5364.0,194.6514,194.6514,194.5133,194.5429,5364.0
2024-08-20 12:50:00,197.24,197.32,197.19,197.3,14668.0,194.5527,194.6316,194.5034,194.6119,14668.0
2024-08-20 13:00:00,197.31,197.31,196.98,197.09,7920.0,194.6218,194.6218,194.2963,194.4048,7920.0
2024-08-20 13:10:00,197.07,197.16,196.8,196.82,18978.0,194.385,194.4738,194.1187,194.1385,18978.0
2024-08-20 13:20:00,196.82,196.9,196.63,196.67,19729.0,194.1385,194.2174,193.951,193.9905,19729.0
2024-08-20 13:30:00,196.67,196.69,196.47,196.63,19128.0,193.9905,194.0102,193.7932,193.951,19128.0
2024-08-20 13:40:00,196.63,196.78,196.62,196.66,15399.0,193.951,194.099,193.9412,193.9806,15399.0
2024-08-20 13:50:00,196.62,196.66,196.51,196.62,26962.0,193.9412,193.9806,193.8327,193.9412,26962.0
2024-08-20 14:00:00,196.59,196.73,196.51,196.7,24291.0,193.9116,194.0497,193.8327,194.0201,24291.0
2024-08-20 14:10:00,196.71,196.94,196.71,196.91,11145.0,194.03,194.2568,194.03,194.2272,11145.0
2024-08-20 14:20:00,196.91,196.91,196.7,196.78,16267.0,194.2272,194.2272,194.0201,194.099,16267.0
2024-08-20 14:30:00,196.76,196.8,196.54,196.55,11682.0,194.0793,194.1187,193.8623,193.8721,11682.0
2024-08-20 14:40:00,196.53,196.62,196.35,196.45,18710.0,193.8524,193.9412,193.6749,193.7735,18710.0
2024-08-20 14:50:00,196.46,196.53,196.4,196.42,21875.0,193.7834,193.8524,193.7242,193.7439,21875.0
2024-08-20 15:00:00,196.42,196.48,196.39,196.4,14778.0,193.7439,193.8031,193.7143,193.7242,14778.0
2024-08-20 15:10:00,196.38,196.41,196.23,196.26,28029.0,193.7044,193.734,193.5565,193.5861,28029.0
2024-08-20 15:20:00,196.25,196.36,196.14,196.33,40196.0,193.5762,193.6847,193.4677,193.6551,40196.0
2024-08-20 15:30:00,196.36,196.69,196.36,196.49,38810.0,193.6847,194.0102,193.6847,193.8129,38810.0
2024-08-20 15:40:00,196.48,196.5,196.24,196.36,53921.0,193.8031,193.8228,193.5664,193.6847,53921.0
2024-08-20 15:50:00,196.34,196.55,196.14,196.19,147431.0,193.665,193.8721,193.4677,193.517,147431.0
2024-08-21 09:30:00,196.37,197.12,195.21,195.61,57793.0,193.6946,194.4344,192.5504,192.9449,57793.0
2024-08-21 09:40:00,195.53,196.42,195.53,196.34,31522.0,192.866,193.7439,192.866,193.665,31522.0
2024-08-21 09:50:00,196.43,196.58,196.23,196.34,42143.0,193.7538,193.9017,193.5565,193.665,42143.0
2024-08-21 10:00:00,196.28,196.52,196.03,196.12,19849.0,193.6058,193.8425,193.3592,193.448,19849.0
2024-08-21 10:10:00,196.1,196.27,195.8,196.19,21027.0,193.4283,193.5959,193.1324,193.517,21027.0
2024-08-21 10:20:00,196.26,196.37,196.13,196.24,24227.0,193.5861,193.6946,193.4579,193.5664,24227.0
2024-08-21 10:30:00,196.24,196.45,195.92,196.3,51208.0,193.5664,193.7735,193.2507,193.6255,51208.0
2024-08-21 10:40:00,196.31,196.39,195.99,195.99,32395.0,193.6354,193.7143,193.3198,193.3198,32395.0
2024-08-21 10:50:00,195.99,195.99,195.29,195.88,38935.0,193.3198,193.3198,192.6293,193.2113,38935.0
2024-08-21 11:00:00,195.89,196.14,195.69,196.14,26758.0,193.2211,193.4677,193.0238,193.4677,26758.0
2024-08-21 11:10:00,196.15,196.37,196.14,196.29,18675.0,193.4776,193.6946,193.4677,193.6157,18675.0
2024-08-21 11:20:00,196.35,196.35,195.98,195.99,15106.0,193.6749,193.6749,193.3099,193.3198,15106.0
2024-08-21 11:30:00,196.01,196.24,195.94,196.01,68525.0,193.3395,193.5664,193.2704,193.3395,68525.0
2024-08-21 11:40:00,196.03,196.18,195.7,195.7,22060.0,193.3592,193.5072,193.0337,193.0337,22060.0
2024-08-21 11:50:00,195.79,195.83,195.57,195.77,14385.0,193.1225,193.1619,192.9055,193.1028,14385.0
2024-08-21 12:00:00,195.73,195.84,195.58,195.81,28214.0,193.0633,193.1718,192.9153,193.1422,28214.0
2024-08-21 12:10:00,195.76,196.03,195.7,195.89,16944.0,193.0929,193.3592,193.0337,193.2211,16944.0
2024-08-21 12:20:00,195.87,196.27,195.87,196.22,12838.0,193.2014,193.5959,193.2014,193.5466,12838.0
2024-08-21 12:30:00,196.2,196.28,196.11,196.11,14451.0,193.5269,193.6058,193.4381,193.4381,14451.0
2024-08-21 12:40:00,196.11,196.15,196.02,196.06,21069.0,193.4381,193.4776,193.3494,193.3888,21069.0
2024-08-21 12:50:00,196.06,196.06,195.82,196.02,21908.0,193.3888,193.3888,193.1521,193.3494,21908.0
2024-08-21 13:00:00,196.06,196.09,195.72,195.92,12428.0,193.3888,193.4184,193.0534,193.2507,12428.0
2024-08-21 13:10:00,195.92,195.92,195.81,195.83,10074.0,193.2507,193.2507,193.1422,193.1619,10074.0
2024-08-21 13:20:00,195.83,195.89,195.75,195.76,10526.0,193.1619,193.2211,193.083,193.0929,10526.0
2024-08-21 13:30:00,195.74,195.91,195.68,195.86,14373.0,193.0732,193.2409,193.014,193.1915,14373.0
2024-08-21 13:40:00,195.85,195.96,195.75,195.96,14764.0,193.1817,193.2902,193.083,193.2902,14764.0
2024-08-21 13:50:00,195.94,196.02,195.75,195.83,19518.0,193.2704,193.3494,193.083,193.1619,19518.0
2024-08-21 14:00:00,195.86,196.06,195.47,195.77,20207.0,193.1915,193.3888,192.8068,193.1028,20207.0
2024-08-21 14:10:00,195.72,195.85,195.64,195.72,27957.0,193.0534,193.1817,192.9745,193.0534,27957.0
2024-08-21 14:20:00,195.72,195.9,195.52,195.9,17223.0,193.0534,193.231,192.8562,193.231,17223.0
2024-08-21 14:30:00,195.9,196.05,195.84,195.89,33598.0,193.231,193.3789,193.1718,193.2211,33598.0
2024-08-21 14:40:00,195.94,196.14,195.88,196.09,12197.0,193.2704,193.4677,193.2113,193.4184,12197.0
2024-08-21 14:50:00,196.12,196.31,196.1,196.2,22625.0,193.448,193.6354,193.4283,193.5269,22625.0
2024-08-21 15:00:00,196.18,196.18,195.85,195.99,12807.0,193.5072,193.5072,193.1817,193.3198,12807.0
2024-08-21 15:10:00,195.98,196.01,195.67,195.76,20161.0,193.3099,193.3395,193.0041,193.0929,20161.0
2024-08-21 15:20:00,195.74,195.76,195.49,195.75,18702.0,193.0732,193.0929,192.8266,193.083,18702.0
2024-08-21 15:30:00,195.74,196.12,195.68,196.05,26518.0,193.0732,193.448,193.014,193.3789,26518.0
2024-08-21 15:40:00,196.05,196.13,195.95,195.98,37425.0,193.3789,193.4579,193.2803,193.3099,37425.0
2024-08-21 15:50:00,196.02,196.27,195.37,195.4,253132.0,193.3494,193.5959,192.7082,192.7378,253132.0
2024-08-22 09:30:00,195.89,196.32,195.64,196.31,61714.0,193.2211,193.6453,192.9745,193.6354,61714.0
2024-08-22 09:40:00,196.26,197.15,196.19,196.9,38762.0,193.5861,194.464,193.517,194.2174,38762.0
2024-08-22 09:50:00,196.94,196.98,196.21,196.28,38889.0,194.2568,194.2963,193.5368,193.6058,38889.0
2024-08-22 10:00:00,196.31,196.55,196.2,196.34,36150.0,193.6354,193.8721,193.5269,193.665,36150.0
2024-08-22 10:10:00,196.32,196.45,196.1,196.14,24937.0,193.6453,193.7735,193.4283,193.4677,24937.0
2024-08-22 10:20:00,196.13,196.22,195.83,196.06,16882.0,193.4579,193.5466,193.1619,193.3888,16882.0
2024-08-22 10:30:00,196.05,196.27,195.99,196.0,17866.0,193.3789,193.5959,193.3198,193.3296,17866.0
2024-08-22 10:40:00,195.96,196.04,195.83,195.97,16708.0,193.2902,193.3691,193.1619,193.3,16708.0
2024-08-22 10:50:00,195.96,196.03,195.68,195.74,12893.0,193.2902,193.3592,193.014,193.0732,12893.0
2024-08-22 11:00:00,195.74,195.75,195.6,195.64,15751.0,193.0732,193.083,192.9351,192.9745,15751.0
2024-08-22 11:10:00,195.63,195.75,195.55,195.55,12896.0,192.9647,193.083,192.8858,192.8858,12896.0
2024-08-22 11:20:00,195.57,195.67,195.45,195.45,14976.0,192.9055,193.0041,192.7871,192.7871,14976.0
2024-08-22 11:30:00,195.47,196.02,195.46,196.02,18519.0,192.8068,193.3494,192.797,193.3494,18519.0
2024-08-22 11:40:00,196.08,196.16,195.92,196.02,22721.0,193.4085,193.4874,193.2507,193.3494,22721.0
2024-08-22 11:50:00,196.07,196.14,195.99,196.0,12916.0,193.3987,193.4677,193.3198,193.3296,12916.0
2024-08-22 12:00:00,196.02,196.39,196.02,196.38,24232.0,193.3494,193.7143,193.3494,193.7044,24232.0
2024-08-22 12:10:00,196.39,196.53,196.3,196.43,26813.0,193.7143,193.8524,193.6255,193.7538,26813.0
2024-08-22 12:20:00,196.47,196.5,196.28,196.34,16331.0,193.7932,193.8228,193.6058,193.665,16331.0
2024-08-22 12:30:00,196.33,196.33,196.15,196.24,16716.0,193.6551,193.6551,193.4776,193.5664,16716.0
2024-08-22 12:40:00,196.27,196.36,196.07,196.16,13267.0,193.5959,193.6847,193.3987,193.4874,13267.0
2024-08-22 12:50:00,196.19,196.22,195.6,195.75,19080.0,193.517,193.5466,192.9351,193.083,19080.0
2024-08-22 13:00:00,195.75,195.77,195.58,195.75,6815.0,193.083,193.1028,192.9153,193.083,6815.0
2024-08-22 13:10:00,195.77,195.88,195.64,195.81,11370.0,193.1028,193.2113,192.9745,193.1422,11370.0
2024-08-22 13:20:00,195.81,195.83,195.48,195.48,7421.0,193.1422,193.1619,192.8167,192.8167,7421.0
2024-08-22 13:30:00,195.5,195.65,195.18,195.59,12861.0,192.8364,192.9844,192.5208,192.9252,12861.0
2024-08-22 13:40:00,195.59,195.81,195.48,195.81,5910.0,192.9252,193.1422,192.8167,193.1422,5910.0
2024-08-22 13:50:00,195.81,195.84,195.61,195.67,8685.0,193.1422,193.1718,192.9449,193.0041,8685.0
2024-08-22 14:00:00,195.64,196.07,195.55,196.07,8024.0,192.9745,193.3987,192.8858,193.3987,8024.0
2024-08-22 14:10:00,196.1,196.28,196.07,196.16,21048.0,193.4283,193.6058,193.3987,193.4874,21048.0
2024-08-22 14:20:00,196.19,196.32,196.12,196.24,16360.0,193.517,193.6453,193.448,193.5664,16360.0
2024-08-22 14:30:00,196.23,196.24,196.09,196.09,14493.0,193.5565,193.5664,193.4184,193.4184,14493.0
2024-08-22 14:40:00,196.1,196.17,196.02,196.05,6793.0,193.4283,193.4973,193.3494,193.3789,6793.0
2024-08-22 14:50:00,196.04,196.24,195.92,195.97,14580.0,193.3691,193.5664,193.2507,193.3,14580.0
2024-08-22 15:00:00,195.97,196.05,195.82,195.95,14641.0,193.3,193.3789,193.1521,193.2803,14641.0
2024-08-22 15:10:00,195.93,196.2,195.93,196.2,14155.0,193.2606,193.5269,193.2606,193.5269,14155.0
2024-08-22 15:20:00,196.18,196.35,196.11,196.33,31068.0,193.5072,193.6749,193.4381,193.6551,31068.0
2024-08-22 15:30:00,196.34,196.54,196.21,196.5,52449.0,193.665,193.8623,193.5368,193.8228,52449.0
2024-08-22 15:40:00,196.5,196.77,196.42,196.61,45596.0,193.8228,194.0891,193.7439,193.9313,45596.0
2024-08-22 15:50:00,196.59,196.72,196.17,196.46,199850.0,193.9116,194.0398,193.4973,193.7834,199850.0
2024-08-23 09:30:00,197.78,198.1,196.54,196.86,59437.0,195.0854,195.401,193.8623,194.1779,59437.0
2024-08-23 09:40:00,196.86,197.5,196.78,197.5,35975.0,194.1779,194.8092,194.099,194.8092,35975.0
2024-08-23 09:50:00,197.58,197.67,197.34,197.51,26847.0,194.8881,194.9769,194.6514,194.8191,26847.0
2024-08-23 10:00:00,197.55,198.0,197.45,198.0,122058.0,194.8585,195.3024,194.7599,195.3024,122058.0
2024-08-23 10:10:00,197.99,198.27,197.34,197.43,62602.0,195.2925,195.5687,194.6514,194.7401,62602.0
2024-08-23 10:20:00,197.5,198.03,197.33,197.6,66841.0,194.8092,195.332,194.6415,194.9078,66841.0
2024-08-23 10:30:00,197.56,197.85,197.4,197.68,21298.0,194.8684,195.1544,194.7106,194.9867,21298.0
2024-08-23 10:40:00,197.65,197.87,197.28,197.49,64057.0,194.9571,195.1741,194.5922,194.7993,64057.0
2024-08-23 10:50:00,197.54,197.89,197.41,197.63,21818.0,194.8486,195.1939,194.7204,194.9374,21818.0
2024-08-23 11:00:00,197.59,197.59,197.35,197.53,26144.0,194.898,194.898,194.6612,194.8388,26144.0
2024-08-23 11:10:00,197.51,197.57,197.09,197.5,21106.0,194.8191,194.8782,194.4048,194.8092,21106.0
2024-08-23 11:20:00,197.46,197.46,196.93,197.08,15562.0,194.7697,194.7697,194.247,194.3949,15562.0
2024-08-23 11:30:00,197.11,197.47,197.08,197.34,8011.0,194.4245,194.7796,194.3949,194.6514,8011.0
2024-08-23 11:40:00,197.37,197.57,196.95,197.12,11192.0,194.681,194.8782,194.2667,194.4344,11192.0
2024-08-23 11:50:00,197.09,197.1,196.88,196.91,6524.0,194.4048,194.4146,194.1976,194.2272,6524.0
2024-08-23 12:00:00,197.04,197.04,196.74,196.98,11531.0,194.3555,194.3555,194.0595,194.2963,11531.0
2024-08-23 12:10:00,196.92,197.08,196.89,197.08,10185.0,194.2371,194.3949,194.2075,194.3949,10185.0
2024-08-23 12:20:00,197.11,197.12,196.6,196.82,27995.0,194.4245,194.4344,193.9215,194.1385,27995.0
2024-08-23 12:30:00,196.9,197.07,196.9,197.02,6808.0,194.2174,194.385,194.2174,194.3357,6808.0
2024-08-23 12:40:00,197.04,197.04,196.49,196.84,15861.0,194.3555,194.3555,193.8129,194.1582,15861.0
2024-08-23 12:50:00,196.89,197.39,196.86,197.26,14812.0,194.2075,194.7007,194.1779,194.5725,14812.0
2024-08-23 13:00:00,197.25,197.26,196.87,196.87,21015.0,194.5626,194.5725,194.1878,194.1878,21015.0
2024-08-23 13:10:00,196.91,197.27,196.88,197.24,20317.0,194.2272,194.5823,194.1976,194.5527,20317.0
2024-08-23 13:20:00,197.33,197.42,197.33,197.42,8700.0,194.6415,194.7303,194.6415,194.7303,8700.0
2024-08-23 13:30:00,197.43,197.67,197.38,197.65,12254.0,194.7401,194.9769,194.6908,194.9571,12254.0
2024-08-23 13:40:00,197.65,197.84,197.58,197.62,16938.0,194.9571,195.1446,194.8881,194.9276,16938.0
2024-08-23 13:50:00,197.64,197.91,197.58,197.81,15241.0,194.9473,195.2136,194.8881,195.115,15241.0
2024-08-23 14:00:00,197.81,197.99,197.64,197.66,13822.0,195.115,195.2925,194.9473,194.967,13822.0
2024-08-23 14:10:00,197.67,197.72,197.54,197.66,11676.0,194.9769,195.0262,194.8486,194.967,11676.0
2024-08-23 14:20:00,197.65,197.93,197.65,197.84,19251.0,194.9571,195.2333,194.9571,195.1446,19251.0
2024-08-23 14:30:00,197.86,198.03,197.82,197.98,8505.0,195.1643,195.332,195.1248,195.2826,8505.0
2024-08-23 14:40:00,197.99,198.13,197.96,198.09,10468.0,195.2925,195.4306,195.2629,195.3912,10468.0
2024-08-23 14:50:00,198.06,198.2,198.06,198.17,16283.0,195.3616,195.4997,195.3616,195.4701,16283.0
2024-08-23 15:00:00,198.16,198.4,198.06,198.26,14454.0,195.4602,195.6969,195.3616,195.5588,14454.0
2024-08-23 15:10:00,198.27,198.58,198.26,198.49,16449.0,195.5687,195.8745,195.5588,195.7857,16449.0
2024-08-23 15:20:00,198.51,198.75,198.51,198.75,17111.0,195.8054,196.0422,195.8054,196.0422,17111.0
2024-08-23 15:30:00,198.73,198.78,198.47,198.64,24653.0,196.0224,196.0717,195.766,195.9337,24653.0
2024-08-23 15:40:00,198.67,198.92,198.58,198.88,33329.0,195.9632,196.2098,195.8745,196.1704,33329.0
2024-08-23 15:50:00,198.9,199.15,198.51,198.57,211058.0,196.1901,196.4367,195.8054,195.8646,211058.0
2024-08-26 09:30:00,199.14,199.88,199.0,199.46,33585.0,196.4268,197.1568,196.2888,196.7425,33585.0
2024-08-26 09:40:00,199.35,199.46,199.04,199.45,15859.0,196.634,196.7425,196.3282,196.7326,15859.0
2024-08-26 09:50:00,199.44,199.87,199.44,199.87,20956.0,196.7228,197.1469,196.7228,197.1469,20956.0
2024-08-26 10:00:00,199.89,200.21,199.73,199.73,84819.0,197.1666,197.4823,197.0088,197.0088,84819.0
2024-08-26 10:10:00,199.76,200.17,199.76,199.98,56450.0,197.0384,197.4428,197.0384,197.2554,56450.0
2024-08-26 10:20:00,199.96,200.17,199.73,200.13,32604.0,197.2357,197.4428,197.0088,197.4034,32604.0
2024-08-26 10:30:00,200.03,200.13,199.82,199.97,58827.0,197.3047,197.4034,197.0976,197.2455,58827.0
2024-08-26 10:40:00,199.9,199.94,199.44,199.49,20577.0,197.1765,197.2159,196.7228,196.7721,20577.0
2024-08-26 10:50:00,199.49,199.49,199.03,199.23,7133.0,196.7721,196.7721,196.3183,196.5156,7133.0
2024-08-26 11:00:00,199.27,199.53,199.25,199.38,17021.0,196.5551,196.8115,196.5353,196.6636,17021.0
2024-08-26 11:10:00,199.41,199.54,199.33,199.53,16239.0,196.6932,196.8214,196.6143,196.8115,16239.0
2024-08-26 11:20:00,199.53,199.54,199.2,199.44,17554.0,196.8115,196.8214,196.486,196.7228,17554.0
2024-08-26 11:30:00,199.44,199.44,199.15,199.19,11450.0,196.7228,196.7228,196.4367,196.4762,11450.0
2024-08-26 11:40:00,199.16,199.46,199.13,199.45,10778.0,196.4466,196.7425,196.417,196.7326,10778.0
2024-08-26 11:50:00,199.43,199.56,199.3,199.44,13856.0,196.7129,196.8411,196.5847,196.7228,13856.0
2024-08-26 12:00:00,199.39,199.42,199.24,199.4,10425.0,196.6734,196.703,196.5255,196.6833,10425.0
2024-08-26 12:10:00,199.42,199.57,199.39,199.57,11165.0,196.703,196.851,196.6734,196.851,11165.0
2024-08-26 12:20:00,199.57,199.79,199.56,199.78,11336.0,196.851,197.068,196.8411,197.0581,11336.0
2024-08-26 12:30:00,199.8,199.93,199.76,199.85,21366.0,197.0779,197.2061,197.0384,197.1272,21366.0
2024-08-26 12:40:00,199.87,199.94,199.81,199.87,14070.0,197.1469,197.2159,197.0877,197.1469,14070.0
2024-08-26 12:50:00,199.89,200.02,199.79,199.92,92078.0,197.1666,197.2949,197.068,197.1962,92078.0
2024-08-26 13:00:00,199.92,200.05,199.72,199.76,11674.0,197.1962,197.3244,196.9989,197.0384,11674.0
2024-08-26 13:10:00,199.77,200.01,199.76,199.98,27082.0,197.0483,197.285,197.0384,197.2554,27082.0
2024-08-26 13:20:00,199.98,200.16,199.96,199.98,30073.0,197.2554,197.4329,197.2357,197.2554,30073.0
2024-08-26 13:30:00,199.97,200.04,199.78,199.83,19996.0,197.2455,197.3146,197.0581,197.1074,19996.0
2024-08-26 13:40:00,199.85,199.85,199.42,199.53,22421.0,197.1272,197.1272,196.703,196.8115,22421.0
2024-08-26 13:50:00,199.53,199.7,199.42,199.7,7209.0,196.8115,196.9792,196.703,196.9792,7209.0
2024-08-26 14:00:00,199.68,199.87,199.68,199.8,12045.0,196.9595,197.1469,196.9595,197.0779,12045.0
2024-08-26 14:10:00,199.81,199.89,199.73,199.89,18038.0,197.0877,197.1666,197.0088,197.1666,18038.0
2024-08-26 14:20:00,199.91,200.08,199.86,199.97,20596.0,197.1864,197.354,197.137,197.2455,20596.0
2024-08-26 14:30:00,199.96,200.1,199.94,199.97,12029.0,197.2357,197.3738,197.2159,197.2455,12029.0
2024-08-26 14:40:00,199.99,200.2,199.98,200.12,15501.0,197.2653,197.4724,197.2554,197.3935,15501.0
2024-08-26 14:50:00,200.12,200.12,199.96,199.99,23824.0,197.3935,197.3935,197.2357,197.2653,23824.0
2024-08-26 15:00:00,199.97,200.02,199.85,199.94,21996.0,197.2455,197.2949,197.1272,197.2159,21996.0
2024-08-26 15:10:00,199.9,200.03,199.89,199.9,13375.0,197.1765,197.3047,197.1666,197.1765,13375.0
2024-08-26 15:20:00,199.91,200.23,199.9,200.17,25297.0,197.1864,197.502,197.1765,197.4428,25297.0
2024-08-26 15:30:00,200.17,200.38,200.16,200.3,25413.0,197.4428,197.65,197.4329,197.571,25413.0
2024-08-26 15:40:00,200.3,200.46,200.28,200.36,27258.0,197.571,197.7289,197.5513,197.6302,27258.0
2024-08-26 15:50:00,200.39,200.6,200.23,200.45,202306.0,197.6598,197.867,197.502,197.719,202306.0
2024-08-27 09:30:00,201.19,201.86,200.36,200.41,40036.0,198.4489,199.1098,197.6302,197.6795,40036.0
2024-08-27 09:40:00,200.52,201.0,200.4,200.48,47923.0,197.788,198.2615,197.6697,197.7486,47923.0
2024-08-27 09:50:00,200.39,200.77,200.24,200.55,29623.0,197.6598,198.0346,197.5119,197.8176,29623.0
2024-08-27 10:00:00,200.65,201.31,200.61,201.22,42987.0,197.9163,198.5673,197.8768,198.4785,42987.0
2024-08-27 10:10:00,201.15,201.43,201.1,201.36,41357.0,198.4095,198.6856,198.3601,198.6166,41357.0
2024-08-27 10:20:00,201.34,201.59,201.14,201.49,49936.0,198.5969,198.8435,198.3996,198.7448,49936.0
2024-08-27 10:30:00,201.46,201.82,201.43,201.7,32668.0,198.7152,199.0703,198.6856,198.952,32668.0
2024-08-27 10:40:00,201.74,202.1,201.63,202.08,178057.0,198.9914,199.3465,198.8829,199.3268,178057.0
2024-08-27 10:50:00,202.06,202.35,201.89,202.3,56878.0,199.3071,199.5931,199.1394,199.5438,56878.0
2024-08-27 11:00:00,202.43,202.49,201.91,202.03,37409.0,199.672,199.7312,199.1591,199.2775,37409.0
2024-08-27 11:10:00,202.03,202.58,202.02,202.58,67897.0,199.2775,199.82,199.2676,199.82,67897.0
2024-08-27 11:20:00,202.57,202.81,202.43,202.63,37002.0,199.8101,200.0468,199.672,199.8693,37002.0
2024-08-27 11:30:00,202.64,202.66,202.01,202.11,36903.0,199.8792,199.8989,199.2577,199.3564,36903.0
2024-08-27 11:40:00,202.04,202.45,202.0,202.36,27070.0,199.2873,199.6917,199.2479,199.603,27070.0
2024-08-27 11:50:00,202.45,202.66,202.4,202.51,21823.0,199.6917,199.8989,199.6424,199.7509,21823.0
2024-08-27 12:00:00,202.52,202.6,202.4,202.54,44290.0,199.7608,199.8397,199.6424,199.7805,44290.0
2024-08-27 12:10:00,202.49,203.05,202.45,203.05,34436.0,199.7312,200.2836,199.6917,200.2836,34436.0
2024-08-27 12:20:00,203.06,203.06,202.67,202.91,45278.0,200.2934,200.2934,199.9088,200.1455,45278.0
2024-08-27 12:30:00,202.91,203.07,202.87,203.03,30826.0,200.1455,200.3033,200.106,200.2638,30826.0
2024-08-27 12:40:00,203.01,203.21,202.96,203.21,24906.0,200.2441,200.4414,200.1948,200.4414,24906.0
2024-08-27 12:50:00,203.23,203.27,203.0,203.01,47298.0,200.4611,200.5006,200.2343,200.2441,47298.0
2024-08-27 13:00:00,202.99,203.36,202.97,203.29,73860.0,200.2244,200.5894,200.2047,200.5203,73860.0
2024-08-27 13:10:00,203.31,203.37,203.13,203.25,42261.0,200.54,200.5992,200.3625,200.4808,42261.0
2024-08-27 13:20:00,203.25,203.42,203.08,203.38,34834.0,200.4808,200.6485,200.3132,200.6091,34834.0
2024-08-27 13:30:00,203.43,203.56,203.24,203.43,109888.0,200.6584,200.7866,200.471,200.6584,109888.0
2024-08-27 13:40:00,203.4,203.5,203.23,203.35,21054.0,200.6288,200.7274,200.4611,200.5795,21054.0
2024-08-27 13:50:00,203.39,203.54,203.33,203.47,59947.0,200.6189,200.7669,200.5598,200.6979,59947.0
2024-08-27 14:00:00,203.46,203.58,203.42,203.49,24422.0,200.688,200.8064,200.6485,200.7176,24422.0
2024-08-27 14:10:00,203.52,203.71,203.42,203.61,27723.0,200.7472,200.9346,200.6485,200.8359,27723.0
2024-08-27 14:20:00,203.62,203.68,203.38,203.41,27026.0,200.8458,200.905,200.6091,200.6387,27026.0
2024-08-27 14:30:00,203.39,203.52,203.3,203.43,31667.0,200.6189,200.7472,200.5302,200.6584,31667.0
2024-08-27 14:40:00,203.4,203.44,203.26,203.31,43376.0,200.6288,200.6683,200.4907,200.54,43376.0
2024-08-27 14:50:00,203.3,203.51,203.26,203.51,49323.0,200.5302,200.7373,200.4907,200.7373,49323.0
2024-08-27 15:00:00,203.5,203.55,203.4,203.44,60132.0,200.7274,200.7768,200.6288,200.6683,60132.0
2024-08-27 15:10:00,203.42,203.81,203.42,203.72,31046.0,200.6485,201.0332,200.6485,200.9444,31046.0
2024-08-27 15:20:00,203.71,203.96,203.7,203.89,36586.0,200.9346,201.1812,200.9247,201.1121,36586.0
2024-08-27 15:30:00,203.87,204.03,203.82,203.87,103659.0,201.0924,201.2502,201.0431,201.0924,103659.0
2024-08-27 15:40:00,203.85,204.11,203.36,204.05,51875.0,201.0727,201.3291,200.5894,201.2699,51875.0
2024-08-27 15:50:00,203.96,204.1,203.86,204.06,241197.0,201.1812,201.3193,201.0825,201.2798,241197.0
2024-08-28 09:30:00,204.97,205.28,203.24,203.65,274709.0,202.1774,202.4832,200.471,200.8754,274709.0
2024-08-28 09:40:00,203.66,203.95,203.22,203.95,43276.0,200.8853,201.1713,200.4513,201.1713,43276.0
2024-08-28 09:50:00,203.99,204.47,203.96,204.08,34506.0,201.2108,201.6842,201.1812,201.2995,34506.0
2024-08-28 10:00:00,204.05,204.3,203.9,204.17,32184.0,201.2699,201.5165,201.122,201.3883,32184.0
2024-08-28 10:10:00,204.18,204.61,204.1,204.48,27463.0,201.3982,201.8223,201.3193,201.6941,27463.0
2024-08-28 10:20:00,204.49,204.5,204.11,204.14,58800.0,201.704,201.7138,201.3291,201.3587,58800.0
2024-08-28 10:30:00,204.17,204.17,203.51,203.77,30449.0,201.3883,201.3883,200.7373,200.9938,30449.0
2024-08-28 10:40:00,203.77,203.97,203.64,203.66,34016.0,200.9938,201.191,200.8655,200.8853,34016.0
2024-08-28 10:50:00,203.69,203.92,203.53,203.87,20636.0,200.9149,201.1417,200.757,201.0924,20636.0
2024-08-28 11:00:00,203.84,203.91,203.32,203.32,206375.0,201.0628,201.1319,200.5499,200.5499,206375.0
2024-08-28 11:10:00,203.38,203.52,202.89,202.91,214281.0,200.6091,200.7472,200.1258,200.1455,214281.0
2024-08-28 11:20:00,202.92,203.08,202.54,202.96,54669.0,200.1553,200.3132,199.7805,200.1948,54669.0
2024-08-28 11:30:00,202.94,202.98,202.51,202.67,51110.0,200.1751,200.2145,199.7509,199.9088,51110.0
2024-08-28 11:40:00,202.68,202.68,202.15,202.38,30632.0,199.9186,199.9186,199.3958,199.6227,30632.0
2024-08-28 11:50:00,202.36,202.38,201.94,202.14,21668.0,199.603,199.6227,199.1887,199.386,21668.0
2024-08-28 12:00:00,202.16,202.52,202.11,202.51,16380.0,199.4057,199.7608,199.3564,199.7509,16380.0
2024-08-28 12:10:00,202.51,202.61,202.31,202.39,16107.0,199.7509,199.8496,199.5537,199.6326,16107.0
2024-08-28 12:20:00,202.37,202.52,202.18,202.19,16649.0,199.6128,199.7608,199.4254,199.4353,16649.0
2024-08-28 12:30:00,202.23,202.55,202.23,202.52,9831.0,199.4747,199.7904,199.4747,199.7608,9831.0
2024-08-28 12:40:00,202.52,202.52,202.25,202.3,18880.0,199.7608,199.7608,199.4945,199.5438,18880.0
2024-08-28 12:50:00,202.35,202.52,202.33,202.41,13418.0,199.5931,199.7608,199.5734,199.6523,13418.0
2024-08-28 13:00:00,202.4,202.57,202.3,202.45,9969.0,199.6424,199.8101,199.5438,199.6917,9969.0
2024-08-28 13:10:00,202.46,202.48,202.2,202.35,14210.0,199.7016,199.7213,199.4452,199.5931,14210.0
2024-08-28 13:20:00,202.34,202.36,202.22,202.33,8442.0,199.5832,199.603,199.4649,199.5734,8442.0
2024-08-28 13:30:00,202.31,202.44,202.28,202.34,12322.0,199.5537,199.6819,199.5241,199.5832,12322.0
2024-08-28 13:40:00,202.35,202.38,202.21,202.22,10210.0,199.5931,199.6227,199.455,199.4649,10210.0
2024-08-28 13:50:00,202.24,202.24,201.54,201.54,21310.0,199.4846,199.4846,198.7941,198.7941,21310.0
2024-08-28 14:00:00,201.51,201.79,201.28,201.73,23386.0,198.7646,199.0407,198.5377,198.9816,23386.0
2024-08-28 14:10:00,201.73,201.81,201.54,201.77,19467.0,198.9816,199.0605,198.7941,199.021,19467.0
2024-08-28 14:20:00,201.77,201.96,201.73,201.83,12455.0,199.021,199.2084,198.9816,199.0802,12455.0
2024-08-28 14:30:00,201.87,202.06,201.86,202.02,9802.0,199.1197,199.3071,199.1098,199.2676,9802.0
2024-08-28 14:40:00,202.04,202.15,201.96,201.99,9272.0,199.2873,199.3958,199.2084,199.238,9272.0
2024-08-28 14:50:00,202.02,202.67,202.01,202.67,18437.0,199.2676,199.9088,199.2577,199.9088,18437.0
2024-08-28 15:00:00,202.71,202.81,202.33,202.34,21207.0,199.9482,200.0468,199.5734,199.5832,21207.0
2024-08-28 15:10:00,202.35,202.35,201.89,201.96,27244.0,199.5931,199.5931,199.1394,199.2084,27244.0
2024-08-28 15:20:00,201.97,202.12,201.93,201.98,24900.0,199.2183,199.3662,199.1788,199.2282,24900.0
2024-08-28 15:30:00,201.99,202.03,201.76,201.85,38379.0,199.238,199.2775,199.0111,199.0999,38379.0
2024-08-28 15:40:00,201.83,201.88,201.62,201.71,37987.0,199.0802,199.1295,198.8731,198.9618,37987.0
2024-08-28 15:50:00,201.73,201.97,201.08,201.44,319878.0,198.9816,199.2183,198.3404,198.6955,319878.0
2024-08-29 09:30:00,201.45,201.45,199.47,199.96,93353.0,198.7054,198.7054,196.7523,197.2357,93353.0
2024-08-29 09:40:00,200.03,200.75,199.86,199.99,34767.0,197.3047,198.0149,197.137,197.2653,34767.0
2024-08-29 09:50:00,200.02,200.41,199.27,200.13,43068.0,197.2949,197.6795,196.5551,197.4034,43068.0
2024-08-29 10:00:00,200.05,200.89,200.05,200.55,29892.0,197.3244,198.153,197.3244,197.8176,29892.0
2024-08-29 10:10:00,200.51,200.9,200.36,200.52,24809.0,197.7782,198.1629,197.6302,197.788,24809.0
2024-08-29 10:20:00,200.43,200.6,200.27,200.51,19164.0,197.6993,197.867,197.5414,197.7782,19164.0
2024-08-29 10:30:00,200.5,200.77,200.43,200.63,24569.0,197.7683,198.0346,197.6993,197.8965,24569.0
2024-08-29 10:40:00,200.67,200.78,200.39,200.52,35163.0,197.936,198.0445,197.6598,197.788,35163.0
2024-08-29 10:50:00,200.5,200.91,200.46,200.86,27842.0,197.7683,198.1727,197.7289,198.1234,27842.0
2024-08-29 11:00:00,200.95,201.0,200.44,200.49,17325.0,198.2122,198.2615,197.7091,197.7585,17325.0
2024-08-29 11:10:00,200.49,200.62,200.38,200.53,26020.0,197.7585,197.8867,197.65,197.7979,26020.0
2024-08-29 11:20:00,200.58,200.61,200.3,200.61,13801.0,197.8472,197.8768,197.571,197.8768,13801.0
2024-08-29 11:30:00,200.62,200.67,200.22,200.41,38997.0,197.8867,197.936,197.4921,197.6795,38997.0
2024-08-29 11:40:00,200.36,200.56,200.34,200.41,52153.0,197.6302,197.8275,197.6105,197.6795,52153.0
2024-08-29 11:50:00,200.39,200.45,200.09,200.18,15609.0,197.6598,197.719,197.3639,197.4527,15609.0
2024-08-29 12:00:00,200.19,200.6,200.19,200.59,16533.0,197.4625,197.867,197.4625,197.8571,16533.0
2024-08-29 12:10:00,200.6,200.91,200.57,200.78,17473.0,197.867,198.1727,197.8374,198.0445,17473.0
2024-08-29 12:20:00,200.75,200.78,200.45,200.5,8102.0,198.0149,198.0445,197.719,197.7683,8102.0
2024-08-29 12:30:00,200.43,200.63,200.36,200.6,12620.0,197.6993,197.8965,197.6302,197.867,12620.0
2024-08-29 12:40:00,200.59,200.63,200.5,200.54,17096.0,197.8571,197.8965,197.7683,197.8078,17096.0
2024-08-29 12:50:00,200.48,200.5,200.2,200.29,13220.0,197.7486,197.7683,197.4724,197.5612,13220.0
2024-08-29 13:00:00,200.25,200.48,200.19,200.36,12960.0,197.5217,197.7486,197.4625,197.6302,12960.0
2024-08-29 13:10:00,200.31,200.32,200.03,200.15,21315.0,197.5809,197.5908,197.3047,197.4231,21315.0
2024-08-29 13:20:00,200.16,200.29,200.13,200.24,15312.0,197.4329,197.5612,197.4034,197.5119,15312.0
2024-08-29 13:30:00,200.25,200.31,200.2,200.29,10663.0,197.5217,197.5809,197.4724,197.5612,10663.0
2024-08-29 13:40:00,200.24,200.52,200.21,200.49,15236.0,197.5119,197.788,197.4823,197.7585,15236.0
2024-08-29 13:50:00,200.5,200.98,200.46,200.84,21039.0,197.7683,198.2418,197.7289,198.1037,21039.0
2024-08-29 14:00:00,200.75,200.76,200.23,200.28,12071.0,198.0149,198.0248,197.502,197.5513,12071.0
2024-08-29 14:10:00,200.25,200.79,200.16,200.72,25284.0,197.5217,198.0544,197.4329,197.9853,25284.0
2024-08-29 14:20:00,200.71,200.84,200.53,200.63,16068.0,197.9755,198.1037,197.7979,197.8965,16068.0
2024-08-29 14:30:00,200.57,200.71,200.33,200.38,25576.0,197.8374,197.9755,197.6006,197.65,25576.0
2024-08-29 14:40:00,200.26,200.58,200.2,200.2,20648.0,197.5316,197.8472,197.4724,197.4724,20648.0
2024-08-29 14:50:00,200.21,200.51,200.09,200.37,25602.0,197.4823,197.7782,197.3639,197.6401,25602.0
2024-08-29 15:00:00,200.37,200.49,200.04,200.33,17631.0,197.6401,197.7585,197.3146,197.6006,17631.0
2024-08-29 15:10:00,200.37,200.51,200.22,200.22,24526.0,197.6401,197.7782,197.4921,197.4921,24526.0
2024-08-29 15:20:00,200.19,200.55,200.1,200.35,25373.0,197.4625,197.8176,197.3738,197.6204,25373.0
2024-08-29 15:30:00,200.36,200.52,200.23,200.38,37106.0,197.6302,197.788,197.502,197.65,37106.0
2024-08-29 15:40:00,200.36,200.4,200.11,200.34,24433.0,197.6302,197.6697,197.3836,197.6105,24433.0
2024-08-29 15:50:00,200.29,200.43,199.83,200.09,159420.0,197.5612,197.6993,197.1074,197.3639,159420.0
2024-08-30 09:30:00,199.97,200.68,198.86,199.2,40583.0,197.8907,198.5933,196.7923,197.1287,40583.0
2024-08-30 09:40:00,199.2,199.6,198.81,198.81,18850.0,197.1287,197.5246,196.7428,196.7428,18850.0
2024-08-30 09:50:00,198.85,199.05,198.48,198.48,26141.0,196.7824,196.9803,196.4162,196.4162,26141.0
2024-08-30 10:00:00,198.58,199.03,198.28,198.95,77835.0,196.5152,196.9605,196.2183,196.8813,77835.0
2024-08-30 10:10:00,198.82,198.95,198.5,198.83,19569.0,196.7527,196.8813,196.436,196.7626,19569.0
2024-08-30 10:20:00,198.84,198.96,198.44,198.44,15818.0,196.7725,196.8912,196.3766,196.3766,15818.0
2024-08-30 10:30:00,198.48,198.58,198.28,198.55,60723.0,196.4162,196.5152,196.2183,196.4855,60723.0
2024-08-30 10:40:00,198.52,198.75,198.2,198.53,16471.0,196.4558,196.6834,196.1391,196.4657,16471.0
2024-08-30 10:50:00,198.56,198.8,198.06,198.1,16712.0,196.4954,196.7329,196.0006,196.0402,16712.0
2024-08-30 11:00:00,198.05,198.11,197.78,197.88,24839.0,195.9907,196.0501,195.7235,195.8224,24839.0
2024-08-30 11:10:00,197.79,198.02,197.65,197.92,12697.0,195.7334,195.961,195.5948,195.862,12697.0
2024-08-30 11:20:00,197.86,198.06,197.71,197.89,20109.0,195.8027,196.0006,195.6542,195.8323,20109.0
2024-08-30 11:30:00,197.98,198.0,197.74,197.85,15085.0,195.9214,195.9412,195.6839,195.7928,15085.0
2024-08-30 11:40:00,197.82,197.86,197.53,197.56,17481.0,195.7631,195.8027,195.4761,195.5058,17481.0
2024-08-30 11:50:00,197.59,197.73,197.02,197.1,50239.0,195.5355,195.674,194.9714,195.0506,50239.0
2024-08-30 12:00:00,197.1,197.18,196.77,197.11,60276.0,195.0506,195.1297,194.724,195.0605,60276.0
2024-08-30 12:10:00,197.15,197.27,196.88,197.21,27309.0,195.1,195.2188,194.8328,195.1594,27309.0
2024-08-30 12:20:00,197.22,197.47,196.9,196.9,22873.0,195.1693,195.4167,194.8526,194.8526,22873.0
2024-08-30 12:30:00,196.88,196.99,196.76,196.95,22662.0,194.8328,194.9417,194.7141,194.9021,22662.0
2024-08-30 12:40:00,196.99,197.34,196.95,197.34,7983.0,194.9417,195.2881,194.9021,195.2881,7983.0
2024-08-30 12:50:00,197.39,197.86,197.36,197.86,8718.0,195.3375,195.8027,195.3079,195.8027,8718.0
2024-08-30 13:00:00,197.81,197.97,197.7,197.71,14492.0,195.7532,195.9115,195.6443,195.6542,14492.0
2024-08-30 13:10:00,197.71,197.75,197.53,197.59,13789.0,195.6542,195.6938,195.4761,195.5355,13789.0
2024-08-30 13:20:00,197.55,197.68,197.48,197.65,11843.0,195.4959,195.6245,195.4266,195.5948,11843.0
2024-08-30 13:30:00,197.66,197.84,197.61,197.73,12907.0,195.6047,195.7829,195.5553,195.674,12907.0
2024-08-30 13:40:00,197.73,197.81,197.58,197.69,13381.0,195.674,195.7532,195.5256,195.6344,13381.0
2024-08-30 13:50:00,197.7,197.81,197.58,197.58,18257.0,195.6443,195.7532,195.5256,195.5256,18257.0
2024-08-30 14:00:00,197.59,197.87,197.4,197.84,37995.0,195.5355,195.8125,195.3474,195.7829,37995.0
2024-08-30 14:10:00,197.86,197.97,197.66,197.88,45053.0,195.8027,195.9115,195.6047,195.8224,45053.0
2024-08-30 14:20:00,197.9,198.18,197.9,197.98,19326.0,195.8422,196.1193,195.8422,195.9214,19326.0
2024-08-30 14:30:00,198.0,198.28,198.0,198.25,11701.0,195.9412,196.2183,195.9412,196.1886,11701.0
2024-08-30 14:40:00,198.29,198.47,198.21,198.45,11636.0,196.2282,196.4063,196.149,196.3865,11636.0
2024-08-30 14:50:00,198.45,198.53,198.38,198.39,13105.0,196.3865,196.4657,196.3172,196.3271,13105.0
2024-08-30 15:00:00,198.39,198.43,198.23,198.41,19397.0,196.3271,196.3667,196.1688,196.3469,19397.0
2024-08-30 15:10:00,198.41,198.41,198.24,198.41,23284.0,196.3469,196.3469,196.1787,196.3469,23284.0
2024-08-30 15:20:00,198.41,198.52,198.26,198.41,17680.0,196.3469,196.4558,196.1985,196.3469,17680.0
2024-08-30 15:30:00,198.43,198.75,198.41,198.65,33487.0,196.3667,196.6834,196.3469,196.5844,33487.0
2024-08-30 15:40:00,198.63,198.63,198.34,198.53,25217.0,196.5646,196.5646,196.2777,196.4657,25217.0
2024-08-30 15:50:00,198.49,198.82,198.31,198.66,272961.0,196.4261,196.7527,196.248,196.5943,272961.0
2024-09-03 09:30:00,199.61,200.79,199.32,199.8,97395.0,197.5345,198.7022,197.2475,197.7225,97395.0
2024-09-03 09:40:00,199.82,200.26,199.72,199.73,40167.0,197.7423,198.1777,197.6433,197.6532,40167.0
2024-09-03 09:50:00,199.71,200.49,199.71,200.48,31123.0,197.6334,198.4053,197.6334,198.3954,31123.0
2024-09-03 10:00:00,200.4,200.64,199.91,199.91,56540.0,198.3162,198.5537,197.8313,197.8313,56540.0
2024-09-03 10:10:00,199.86,200.07,199.62,199.91,33183.0,197.7819,197.9897,197.5444,197.8313,33183.0
2024-09-03 10:20:00,199.92,200.02,199.41,199.56,18934.0,197.8412,197.9402,197.3365,197.485,18934.0
2024-09-03 10:30:00,199.55,200.06,199.51,200.06,25323.0,197.4751,197.9798,197.4355,197.9798,25323.0
2024-09-03 10:40:00,200.16,200.72,200.12,200.67,20912.0,198.0787,198.6329,198.0392,198.5834,20912.0
2024-09-03 10:50:00,200.66,200.89,200.36,200.89,35134.0,198.5735,198.8011,198.2767,198.8011,35134.0
2024-09-03 11:00:00,200.82,201.07,200.67,200.7,148988.0,198.7319,198.9793,198.5834,198.6131,148988.0
2024-09-03 11:10:00,200.64,200.93,200.09,200.28,97798.0,198.5537,198.8407,198.0095,198.1975,97798.0
2024-09-03 11:20:00,200.3,200.71,200.1,200.69,29628.0,198.2173,198.623,198.0194,198.6032,29628.0
2024-09-03 11:30:00,200.75,200.95,200.39,200.55,20162.0,198.6626,198.8605,198.3063,198.4647,20162.0
2024-09-03 11:40:00,200.53,200.68,200.08,200.21,17994.0,198.4449,198.5933,197.9996,198.1282,17994.0
2024-09-03 11:50:00,200.14,200.22,199.92,199.93,32532.0,198.0589,198.1381,197.8412,197.8511,32532.0
2024-09-03 12:00:00,199.89,200.06,199.83,200.0,32989.0,197.8115,197.9798,197.7522,197.9204,32989.0
2024-09-03 12:10:00,200.03,200.89,200.02,200.89,47787.0,197.9501,198.8011,197.9402,198.8011,47787.0
2024-09-03 12:20:00,200.87,200.93,200.58,200.71,16836.0,198.7814,198.8407,198.4944,198.623,16836.0
2024-09-03 12:30:00,200.7,200.92,200.7,200.71,13048.0,198.6131,198.8308,198.6131,198.623,13048.0
2024-09-03 12:40:00,200.69,200.81,200.4,200.42,11089.0,198.6032,198.722,198.3162,198.336,11089.0
2024-09-03 12:50:00,200.44,200.6,200.44,200.52,17449.0,198.3558,198.5142,198.3558,198.435,17449.0
2024-09-03 13:00:00,200.54,200.83,200.53,200.8,26165.0,198.4548,198.7418,198.4449,198.7121,26165.0
2024-09-03 13:10:00,200.84,200.97,200.77,200.92,19488.0,198.7517,198.8803,198.6824,198.8308,19488.0
2024-09-03 13:20:00,200.91,201.32,200.88,201.3,24234.0,198.8209,199.2267,198.7913,199.2069,24234.0
2024-09-03 13:30:00,201.28,201.3,201.0,201.3,11825.0,199.1871,199.2069,198.91,199.2069,11825.0
2024-09-03 13:40:00,201.26,201.47,201.08,201.46,88343.0,199.1673,199.3751,198.9892,199.3652,88343.0
2024-09-03 13:50:00,201.55,201.55,200.84,200.86,16896.0,199.4543,199.4543,198.7517,198.7715,16896.0
2024-09-03 14:00:00,200.81,200.81,200.17,200.54,34362.0,198.722,198.722,198.0886,198.4548,34362.0
2024-09-03 14:10:00,200.48,200.82,200.34,200.82,18729.0,198.3954,198.7319,198.2569,198.7319,18729.0
2024-09-03 14:20:00,200.85,200.98,200.46,200.56,40593.0,198.7616,198.8902,198.3756,198.4746,40593.0
2024-09-03 14:30:00,200.56,200.56,200.2,200.33,26721.0,198.4746,198.4746,198.1183,198.247,26721.0
2024-09-03 14:40:00,200.32,200.62,200.26,200.39,19883.0,198.2371,198.534,198.1777,198.3063,19883.0
2024-09-03 14:50:00,200.4,200.79,200.39,200.73,28129.0,198.3162,198.7022,198.3063,198.6428,28129.0
2024-09-03 15:00:00,200.75,200.75,200.17,200.36,19770.0,198.6626,198.6626,198.0886,198.2767,19770.0
2024-09-03 15:10:00,200.37,200.75,200.27,200.44,31115.0,198.2866,198.6626,198.1876,198.3558,31115.0
2024-09-03 15:20:00,200.44,200.53,200.25,200.41,48090.0,198.3558,198.4449,198.1678,198.3261,48090.0
2024-09-03 15:30:00,200.43,200.62,200.19,200.37,38244.0,198.3459,198.534,198.1084,198.2866,38244.0
2024-09-03 15:40:00,200.4,200.42,199.81,200.05,57574.0,198.3162,198.336,197.7324,197.9699,57574.0
2024-09-03 15:50:00,200.03,200.59,200.03,200.59,224062.0,197.9501,198.5043,197.9501,198.5043,224062.0
2024-09-04 09:30:00,200.84,202.3,200.84,201.44,114173.0,198.7517,200.1965,198.7517,199.3454,114173.0
2024-09-04 09:40:00,201.5,201.63,201.03,201.34,37803.0,199.4048,199.5335,198.9397,199.2465,37803.0
2024-09-04 09:50:00,201.33,201.53,200.82,201.15,33554.0,199.2366,199.4345,198.7319,199.0584,33554.0
2024-09-04 10:00:00,201.07,201.2,200.57,200.87,31088.0,198.9793,199.1079,198.4845,198.7814,31088.0
2024-09-04 10:10:00,200.8,200.87,200.53,200.85,34350.0,198.7121,198.7814,198.4449,198.7616,34350.0
2024-09-04 10:20:00,200.95,201.71,200.95,201.62,30298.0,198.8605,199.6126,198.8605,199.5236,30298.0
2024-09-04 10:30:00,201.71,201.78,201.19,201.24,30814.0,199.6126,199.6819,199.098,199.1475,30814.0
2024-09-04 10:40:00,201.25,201.89,201.2,201.41,33948.0,199.1574,199.7907,199.1079,199.3157,33948.0
2024-09-04 10:50:00,201.41,201.92,201.27,201.87,17337.0,199.3157,199.8204,199.1772,199.771,17337.0
2024-09-04 11:00:00,201.91,201.91,201.39,201.67,17118.0,199.8105,199.8105,199.2959,199.573,17118.0
2024-09-04 11:10:00,201.7,202.05,201.54,201.99,40592.0,199.6027,199.9491,199.4444,199.8897,40592.0
2024-09-04 11:20:00,201.97,202.12,201.78,201.88,38656.0,199.8699,200.0184,199.6819,199.7809,38656.0
2024-09-04 11:30:00,201.95,201.96,201.73,201.89,10407.0,199.8501,199.86,199.6324,199.7907,10407.0
2024-09-04 11:40:00,201.93,201.98,201.62,201.66,16910.0,199.8303,199.8798,199.5236,199.5631,16910.0
2024-09-04 11:50:00,201.67,201.93,201.67,201.84,9008.0,199.573,199.8303,199.573,199.7413,9008.0
2024-09-04 12:00:00,201.87,201.87,201.35,201.4,22946.0,199.771,199.771,199.2564,199.3058,22946.0
2024-09-04 12:10:00,201.44,201.49,201.21,201.28,16825.0,199.3454,199.3949,199.1178,199.1871,16825.0
2024-09-04 12:20:00,201.27,201.45,201.26,201.43,9260.0,199.1772,199.3553,199.1673,199.3355,9260.0
2024-09-04 12:30:00,201.42,201.63,201.41,201.5,14026.0,199.3256,199.5335,199.3157,199.4048,14026.0
2024-09-04 12:40:00,201.37,201.41,201.04,201.16,7928.0,199.2762,199.3157,198.9496,199.0683,7928.0
2024-09-04 12:50:00,201.19,201.28,201.09,201.24,11218.0,199.098,199.1871,198.9991,199.1475,11218.0
2024-09-04 13:00:00,201.24,201.28,201.0,201.06,8620.0,199.1475,199.1871,198.91,198.9694,8620.0
2024-09-04 13:10:00,201.14,201.15,200.77,200.77,13217.0,199.0485,199.0584,198.6824,198.6824,13217.0
2024-09-04 13:20:00,200.78,200.96,200.65,200.69,20888.0,198.6923,198.8704,198.5636,198.6032,20888.0
2024-09-04 13:30:00,200.72,200.72,197.74,198.07,111547.0,198.6329,198.6329,195.6839,196.0105,111547.0
2024-09-04 13:40:00,198.06,199.53,198.01,199.15,68837.0,196.0006,197.4553,195.9511,197.0792,68837.0
2024-09-04 13:50:00,199.14,199.64,199.14,199.51,21312.0,197.0693,197.5641,197.0693,197.4355,21312.0
2024-09-04 14:00:00,199.51,199.58,199.05,199.45,56801.0,197.4355,197.5048,196.9803,197.3761,56801.0
2024-09-04 14:10:00,199.5,199.58,199.27,199.42,55295.0,197.4256,197.5048,197.198,197.3464,55295.0
2024-09-04 14:20:00,199.43,199.56,199.35,199.5,40391.0,197.3563,197.485,197.2772,197.4256,40391.0
2024-09-04 14:30:00,199.49,199.86,199.22,199.29,39183.0,197.4157,197.7819,197.1485,197.2178,39183.0
2024-09-04 14:40:00,199.31,199.66,199.18,199.58,33996.0,197.2376,197.5839,197.1089,197.5048,33996.0
2024-09-04 14:50:00,199.63,199.68,198.99,199.05,27235.0,197.5542,197.6037,196.9209,196.9803,27235.0
2024-09-04 15:00:00,199.09,199.4,198.88,199.24,23793.0,197.0199,197.3266,196.812,197.1683,23793.0
2024-09-04 15:10:00,199.19,199.26,199.03,199.03,21595.0,197.1188,197.1881,196.9605,196.9605,21595.0
2024-09-04 15:20:00,199.01,199.38,199.01,199.2,26818.0,196.9407,197.3068,196.9407,197.1287,26818.0
2024-09-04 15:30:00,199.14,199.3,198.98,198.98,31009.0,197.0693,197.2277,196.911,196.911,31009.0
2024-09-04 15:40:00,199.01,199.21,198.84,198.94,33523.0,196.9407,197.1386,196.7725,196.8714,33523.0
2024-09-04 15:50:00,199.0,199.25,198.67,198.77,230006.0,196.9308,197.1782,196.6042,196.7032,230006.0
2024-09-05 09:30:00,198.5,199.18,196.66,196.97,133908.0,196.436,197.1089,194.6151,194.9219,133908.0
2024-09-05 09:40:00,197.03,197.63,196.16,196.68,74246.0,194.9813,195.575,194.1203,194.6349,74246.0
2024-09-05 09:50:00,196.68,198.03,196.63,197.87,76954.0,194.6349,195.9709,194.5854,195.8125,76954.0
2024-09-05 10:00:00,197.94,198.53,197.58,198.43,79955.0,195.8818,196.4657,195.5256,196.3667,79955.0
2024-09-05 10:10:00,198.44,198.56,197.99,198.28,97035.0,196.3766,196.4954,195.9313,196.2183,97035.0
2024-09-05 10:20:00,198.27,198.94,197.86,198.94,80029.0,196.2084,196.8714,195.8027,196.8714,80029.0
2024-09-05 10:30:00,198.95,199.28,198.79,198.89,47562.0,196.8813,197.2079,196.723,196.8219,47562.0
2024-09-05 10:40:00,198.88,198.88,198.04,198.16,29677.0,196.812,196.812,195.9808,196.0995,29677.0
2024-09-05 10:50:00,198.13,198.13,197.89,197.94,66058.0,196.0698,196.0698,195.8323,195.8818,66058.0
2024-09-05 11:00:00,197.92,198.07,197.51,198.0,54817.0,195.862,196.0105,195.4563,195.9412,54817.0
2024-09-05 11:10:00,198.05,198.08,197.5,197.73,37329.0,195.9907,196.0204,195.4464,195.674,37329.0
2024-09-05 11:20:00,197.73,197.81,197.22,197.25,41021.0,195.674,195.7532,195.1693,195.199,41021.0
2024-09-05 11:30:00,197.2,197.53,197.14,197.39,39669.0,195.1495,195.4761,195.0901,195.3375,39669.0
2024-09-05 11:40:00,197.38,197.67,197.26,197.66,29487.0,195.3276,195.6146,195.2089,195.6047,29487.0
2024-09-05 11:50:00,197.7,197.7,197.39,197.51,20944.0,195.6443,195.6443,195.3375,195.4563,20944.0
2024-09-05 12:00:00,197.47,197.54,197.2,197.31,29691.0,195.4167,195.486,195.1495,195.2584,29691.0
2024-09-05 12:10:00,197.32,197.46,196.86,196.99,18440.0,195.2683,195.4068,194.8131,194.9417,18440.0
2024-09-05 12:20:00,196.98,197.21,196.97,197.2,22063.0,194.9318,195.1594,194.9219,195.1495,22063.0
2024-09-05 12:30:00,197.22,197.41,197.17,197.38,41461.0,195.1693,195.3573,195.1198,195.3276,41461.0
2024-09-05 12:40:00,197.37,197.52,197.24,197.35,25771.0,195.3177,195.4662,195.1891,195.298,25771.0
2024-09-05 12:50:00,197.31,197.46,196.92,196.95,66098.0,195.2584,195.4068,194.8724,194.9021,66098.0
2024-09-05 13:00:00,196.95,197.15,196.72,197.12,26428.0,194.9021,195.1,194.6745,195.0703,26428.0
2024-09-05 13:10:00,197.1,197.2,196.88,197.08,38476.0,195.0506,195.1495,194.8328,195.0308,38476.0
2024-09-05 13:20:00,197.08,197.26,197.01,197.06,15038.0,195.0308,195.2089,194.9615,195.011,15038.0
2024-09-05 13:30:00,197.05,197.56,197.05,197.38,14078.0,195.0011,195.5058,195.0011,195.3276,14078.0
2024-09-05 13:40:00,197.39,197.65,197.36,197.5,16665.0,195.3375,195.5948,195.3079,195.4464,16665.0
2024-09-05 13:50:00,197.52,197.52,197.15,197.38,16245.0,195.4662,195.4662,195.1,195.3276,16245.0
2024-09-05 14:00:00,197.4,197.51,197.22,197.48,19884.0,195.3474,195.4563,195.1693,195.4266,19884.0
2024-09-05 14:10:00,197.52,197.52,197.31,197.51,8968.0,195.4662,195.4662,195.2584,195.4563,8968.0
2024-09-05 14:20:00,197.52,197.65,197.45,197.59,17848.0,195.4662,195.5948,195.3969,195.5355,17848.0
2024-09-05 14:30:00,197.57,197.62,197.46,197.53,17814.0,195.5157,195.5651,195.4068,195.4761,17814.0
2024-09-05 14:40:00,197.52,197.54,197.39,197.54,12394.0,195.4662,195.486,195.3375,195.486,12394.0
2024-09-05 14:50:00,197.57,197.59,197.3,197.34,19347.0,195.5157,195.5355,195.2485,195.2881,19347.0
2024-09-05 15:00:00,197.31,197.44,197.27,197.36,16116.0,195.2584,195.387,195.2188,195.3079,16116.0
2024-09-05 15:10:00,197.38,197.46,196.96,197.06,20777.0,195.3276,195.4068,194.912,195.011,20777.0
2024-09-05 15:20:00,197.06,197.16,196.99,197.05,22986.0,195.011,195.1099,194.9417,195.0011,22986.0
2024-09-05 15:30:00,197.06,197.31,197.02,197.02,68440.0,195.011,195.2584,194.9714,194.9714,68440.0
2024-09-05 15:40:00,197.02,197.07,196.74,196.97,92958.0,194.9714,195.0209,194.6943,194.9219,92958.0
2024-09-05 15:50:00,197.04,197.2,196.91,197.17,254019.0,194.9912,195.1495,194.8625,195.1198,254019.0
2024-09-06 09:30:00,197.08,197.42,196.01,197.12,60192.0,195.0308,195.3672,193.9719,195.0703,60192.0
2024-09-06 09:40:00,197.09,197.7,197.0,197.13,80970.0,195.0407,195.6443,194.9516,195.0802,80970.0
2024-09-06 09:50:00,197.06,197.19,196.71,196.86,23472.0,195.011,195.1396,194.6646,194.8131,23472.0
2024-09-06 10:00:00,196.86,197.0,196.35,196.49,47246.0,194.8131,194.9516,194.3084,194.4469,47246.0
2024-09-06 10:10:00,196.45,196.54,195.75,195.86,64802.0,194.4073,194.4964,193.7146,193.8234,64802.0
2024-09-06 10:20:00,195.9,195.94,194.96,195.31,81569.0,193.863,193.9026,192.9328,193.2792,81569.0
2024-09-06 10:30:00,195.32,195.59,194.89,195.06,42440.0,193.2891,193.5563,192.8635,193.0318,42440.0
2024-09-06 10:40:00,195.1,195.22,194.63,194.73,70594.0,193.0714,193.1901,192.6062,192.7052,70594.0
2024-09-06 10:50:00,194.72,195.31,194.61,195.06,82088.0,192.6953,193.2792,192.5864,193.0318,82088.0
2024-09-06 11:00:00,195.09,195.36,194.92,195.02,96993.0,193.0615,193.3286,192.8932,192.9922,96993.0
2024-09-06 11:10:00,195.02,195.29,194.46,194.56,118828.0,192.9922,193.2594,192.438,192.537,118828.0
2024-09-06 11:20:00,194.61,194.84,194.43,194.63,48913.0,192.5864,192.8141,192.4083,192.6062,48913.0
2024-09-06 11:30:00,194.63,194.94,194.14,194.29,48814.0,192.6062,192.913,192.1213,192.2698,48814.0
2024-09-06 11:40:00,194.27,194.72,194.0,194.18,43811.0,192.25,192.6953,191.9828,192.1609,43811.0
2024-09-06 11:50:00,194.23,194.32,194.01,194.11,17244.0,192.2104,192.2995,191.9927,192.0916,17244.0
2024-09-06 12:00:00,194.12,194.29,194.03,194.22,22256.0,192.1015,192.2698,192.0125,192.2005,22256.0
2024-09-06 12:10:00,194.22,194.3,194.08,194.11,33632.0,192.2005,192.2797,192.062,192.0916,33632.0
2024-09-06 12:20:00,194.11,194.35,194.09,194.28,14682.0,192.0916,192.3292,192.0719,192.2599,14682.0
2024-09-06 12:30:00,194.31,194.51,194.24,194.39,85148.0,192.2896,192.4875,192.2203,192.3687,85148.0
2024-09-06 12:40:00,194.45,194.52,193.92,193.99,29599.0,192.4281,192.4974,191.9036,191.9729,29599.0
2024-09-06 12:50:00,193.99,194.22,193.89,194.18,24727.0,191.9729,192.2005,191.8739,192.1609,24727.0
2024-09-06 13:00:00,194.19,194.21,193.89,194.05,21390.0,192.1708,192.1906,191.8739,192.0323,21390.0
2024-09-06 13:10:00,194.05,194.18,193.63,193.73,51667.0,192.0323,192.1609,191.6166,191.7156,51667.0
2024-09-06 13:20:00,193.72,193.98,193.58,193.78,40937.0,191.7057,191.963,191.5672,191.7651,40937.0
2024-09-06 13:30:00,193.76,194.07,193.72,194.03,19229.0,191.7453,192.0521,191.7057,192.0125,19229.0
2024-09-06 13:40:00,194.04,194.15,193.84,193.84,29954.0,192.0224,192.1312,191.8245,191.8245,29954.0
2024-09-06 13:50:00,193.86,194.09,193.83,193.95,46389.0,191.8442,192.0719,191.8146,191.9333,46389.0
2024-09-06 14:00:00,193.96,194.04,193.8,193.93,34940.0,191.9432,192.0224,191.7849,191.9135,34940.0
2024-09-06 14:10:00,193.93,194.0,193.56,193.64,53748.0,191.9135,191.9828,191.5474,191.6265,53748.0
2024-09-06 14:20:00,193.66,193.95,193.56,193.84,44130.0,191.6463,191.9333,191.5474,191.8245,44130.0
2024-09-06 14:30:00,193.87,193.92,193.68,193.85,26032.0,191.8541,191.9036,191.6661,191.8343,26032.0
2024-09-06 14:40:00,193.85,193.91,193.64,193.74,44343.0,191.8343,191.8937,191.6265,191.7255,44343.0
2024-09-06 14:50:00,193.75,193.85,193.55,193.59,19199.0,191.7354,191.8343,191.5375,191.5771,19199.0
2024-09-06 15:00:00,193.57,193.77,193.48,193.58,31687.0,191.5573,191.7552,191.4682,191.5672,31687.0
2024-09-06 15:10:00,193.6,193.72,193.31,193.49,71576.0,191.5869,191.7057,191.3,191.4781,71576.0
2024-09-06 15:20:00,193.5,193.53,193.21,193.46,71656.0,191.488,191.5177,191.201,191.4484,71656.0
2024-09-06 15:30:00,193.45,193.58,193.22,193.5,53025.0,191.4385,191.5672,191.2109,191.488,53025.0
2024-09-06 15:40:00,193.52,193.52,192.75,193.49,185550.0,191.5078,191.5078,190.7458,191.4781,185550.0
2024-09-06 15:50:00,193.46,193.5,192.61,192.99,462716.0,191.4484,191.488,190.6072,190.9833,462716.0
2024-09-09 09:30:00,193.27,194.73,193.27,194.42,64895.0,191.2604,192.7052,191.2604,192.3984,64895.0
2024-09-09 09:40:00,194.42,194.9,194.06,194.71,23493.0,192.3984,192.8734,192.0422,192.6854,23493.0
2024-09-09 09:50:00,194.66,194.77,194.44,194.65,77334.0,192.6359,192.7448,192.4182,192.626,77334.0
2024-09-09 10:00:00,194.65,194.7,194.19,194.39,33501.0,192.626,192.6755,192.1708,192.3687,33501.0
2024-09-09 10:10:00,194.47,194.63,194.15,194.63,89259.0,192.4479,192.6062,192.1312,192.6062,89259.0
2024-09-09 10:20:00,194.59,194.59,194.16,194.38,30778.0,192.5667,192.5667,192.1411,192.3588,30778.0
2024-09-09 10:30:00,194.38,194.52,194.05,194.47,27091.0,192.3588,192.4974,192.0323,192.4479,27091.0
2024-09-09 10:40:00,194.43,195.02,194.39,195.02,13149.0,192.4083,192.9922,192.3687,192.9922,13149.0
2024-09-09 10:50:00,194.98,195.18,194.92,195.02,21397.0,192.9526,193.1505,192.8932,192.9922,21397.0
2024-09-09 11:00:00,195.02,195.45,194.93,195.16,17338.0,192.9922,193.4177,192.9031,193.1307,17338.0
2024-09-09 11:10:00,195.16,195.2,194.67,194.68,15766.0,193.1307,193.1703,192.6458,192.6557,15766.0
2024-09-09 11:20:00,194.7,194.95,194.53,194.87,21753.0,192.6755,192.9229,192.5073,192.8437,21753.0
2024-09-09 11:30:00,194.89,195.29,194.83,195.25,24046.0,192.8635,193.2594,192.8042,193.2198,24046.0
2024-09-09 11:40:00,195.27,195.34,195.09,195.31,14227.0,193.2396,193.3089,193.0615,193.2792,14227.0
2024-09-09 11:50:00,195.32,195.32,194.74,194.85,15126.0,193.2891,193.2891,192.7151,192.824,15126.0
2024-09-09 12:00:00,194.8,195.14,194.8,195.14,14147.0,192.7745,193.1109,192.7745,193.1109,14147.0
2024-09-09 12:10:00,195.15,195.19,194.88,195.08,12745.0,193.1208,193.1604,192.8536,193.0516,12745.0
2024-09-09 12:20:00,195.05,195.17,194.96,195.1,15347.0,193.0219,193.1406,192.9328,193.0714,15347.0
2024-09-09 12:30:00,195.12,195.2,195.01,195.2,17659.0,193.0911,193.1703,192.9823,193.1703,17659.0
2024-09-09 12:40:00,195.23,195.36,195.2,195.31,77661.0,193.2,193.3286,193.1703,193.2792,77661.0
2024-09-09 12:50:00,195.31,195.71,195.3,195.4,24630.0,193.2792,193.675,193.2693,193.3682,24630.0
2024-09-09 13:00:00,195.4,195.5,195.27,195.31,21454.0,193.3682,193.4672,193.2396,193.2792,21454.0
2024-09-09 13:10:00,195.27,195.29,195.11,195.14,17801.0,193.2396,193.2594,193.0812,193.1109,17801.0
2024-09-09 13:20:00,195.13,195.14,195.02,195.03,19209.0,193.101,193.1109,192.9922,193.0021,19209.0
2024-09-09 13:30:00,195.02,195.08,194.84,195.06,31750.0,192.9922,193.0516,192.8141,193.0318,31750.0
2024-09-09 13:40:00,195.05,195.28,195.0,195.24,46678.0,193.0219,193.2495,192.9724,193.2099,46678.0
2024-09-09 13:50:00,195.25,195.36,195.16,195.25,24443.0,193.2198,193.3286,193.1307,193.2198,24443.0
2024-09-09 14:00:00,195.25,195.29,194.95,195.0,23820.0,193.2198,193.2594,192.9229,192.9724,23820.0
2024-09-09 14:10:00,195.0,195.07,194.93,194.97,44320.0,192.9724,193.0417,192.9031,192.9427,44320.0
2024-09-09 14:20:00,194.97,195.27,194.91,195.12,49236.0,192.9427,193.2396,192.8833,193.0911,49236.0
2024-09-09 14:30:00,195.13,195.36,195.02,195.21,25900.0,193.101,193.3286,192.9922,193.1802,25900.0
2024-09-09 14:40:00,195.21,195.36,195.13,195.18,23746.0,193.1802,193.3286,193.101,193.1505,23746.0
2024-09-09 14:50:00,195.18,195.19,194.79,194.84,36809.0,193.1505,193.1604,192.7646,192.8141,36809.0
2024-09-09 15:00:00,194.82,194.97,194.67,194.95,28494.0,192.7943,192.9427,192.6458,192.9229,28494.0
2024-09-09 15:10:00,194.95,194.99,194.79,194.9,40188.0,192.9229,192.9625,192.7646,192.8734,40188.0
2024-09-09 15:20:00,194.86,195.09,194.85,195.09,58325.0,192.8338,193.0615,192.824,193.0615,58325.0
2024-09-09 15:30:00,195.07,196.02,195.07,195.88,128271.0,193.0417,193.9818,193.0417,193.8432,128271.0
2024-09-09 15:40:00,195.88,196.01,195.33,195.39,90152.0,193.8432,193.9719,193.299,193.3583,90152.0
2024-09-09 15:50:00,195.35,195.56,195.11,195.28,344972.0,193.3188,193.5266,193.0812,193.2495,344972.0
2024-09-10 09:30:00,195.71,196.9,195.5,196.76,38598.0,193.675,194.8526,193.4672,194.7141,38598.0
2024-09-10 09:40:00,196.72,196.74,195.12,195.17,32727.0,194.6745,194.6943,193.0911,193.1406,32727.0
2024-09-10 09:50:00,195.13,195.94,195.08,195.82,23038.0,193.101,193.9026,193.0516,193.7839,23038.0
2024-09-10 10:00:00,195.81,195.84,195.2,195.22,27538.0,193.774,193.8037,193.1703,193.1901,27538.0
2024-09-10 10:10:00,195.16,195.56,195.07,195.55,31064.0,193.1307,193.5266,193.0417,193.5167,31064.0
2024-09-10 10:20:00,195.53,195.95,195.28,195.95,33882.0,193.4969,193.9125,193.2495,193.9125,33882.0
2024-09-10 10:30:00,195.96,196.2,195.69,195.83,27806.0,193.9224,194.1599,193.6552,193.7938,27806.0
2024-09-10 10:40:00,195.84,195.85,195.26,195.28,49356.0,193.8037,193.8136,193.2297,193.2495,49356.0
2024-09-10 10:50:00,195.32,195.5,195.15,195.49,56960.0,193.2891,193.4672,193.1208,193.4573,56960.0
2024-09-10 11:00:00,195.45,195.71,195.21,195.7,62462.0,193.4177,193.675,193.1802,193.6651,62462.0
2024-09-10 11:10:00,195.73,195.9,195.54,195.9,15989.0,193.6948,193.863,193.5068,193.863,15989.0
2024-09-10 11:20:00,195.9,196.63,195.73,196.42,63740.0,193.863,194.5854,193.6948,194.3776,63740.0
2024-09-10 11:30:00,196.39,196.63,196.24,196.42,14084.0,194.3479,194.5854,194.1995,194.3776,14084.0
2024-09-10 11:40:00,196.49,196.63,196.01,196.1,311554.0,194.4469,194.5854,193.9719,194.061,311554.0
2024-09-10 11:50:00,196.08,196.09,195.26,195.3,19524.0,194.0412,194.0511,193.2297,193.2693,19524.0
2024-09-10 12:00:00,195.18,195.2,194.55,194.86,17743.0,193.1505,193.1703,192.5271,192.8338,17743.0
2024-09-10 12:10:00,194.94,195.38,194.88,195.23,18175.0,192.913,193.3484,192.8536,193.2,18175.0
2024-09-10 12:20:00,195.21,195.67,195.15,195.67,13512.0,193.1802,193.6354,193.1208,193.6354,13512.0
2024-09-10 12:30:00,195.67,196.12,195.63,195.93,17152.0,193.6354,194.0807,193.5958,193.8927,17152.0
2024-09-10 12:40:00,195.95,196.02,195.74,195.95,9785.0,193.9125,193.9818,193.7047,193.9125,9785.0
2024-09-10 12:50:00,195.91,196.1,195.91,195.99,7565.0,193.8729,194.061,193.8729,193.9521,7565.0
2024-09-10 13:00:00,195.99,196.04,195.76,195.81,19066.0,193.9521,194.0016,193.7245,193.774,19066.0
2024-09-10 13:10:00,195.83,196.14,195.83,195.89,25815.0,193.7938,194.1005,193.7938,193.8531,25815.0
2024-09-10 13:20:00,195.93,195.98,195.74,195.81,13631.0,193.8927,193.9422,193.7047,193.774,13631.0
2024-09-10 13:30:00,195.8,196.11,195.8,196.06,23932.0,193.7641,194.0709,193.7641,194.0214,23932.0
2024-09-10 13:40:00,196.06,196.3,196.01,196.19,13907.0,194.0214,194.2589,193.9719,194.15,13907.0
2024-09-10 13:50:00,196.15,196.39,196.12,196.32,12199.0,194.1104,194.3479,194.0807,194.2787,12199.0
2024-09-10 14:00:00,196.33,196.63,196.26,196.41,37933.0,194.2886,194.5854,194.2193,194.3677,37933.0
2024-09-10 14:10:00,196.44,196.44,196.17,196.31,11584.0,194.3974,194.3974,194.1302,194.2688,11584.0
2024-09-10 14:20:00,196.4,196.56,196.35,196.45,12104.0,194.3578,194.5162,194.3084,194.4073,12104.0
2024-09-10 14:30:00,196.42,196.62,196.38,196.52,8320.0,194.3776,194.5755,194.338,194.4766,8320.0
2024-09-10 14:40:00,196.53,196.56,196.38,196.48,6388.0,194.4865,194.5162,194.338,194.437,6388.0
2024-09-10 14:50:00,196.5,196.54,196.41,196.47,12081.0,194.4568,194.4964,194.3677,194.4271,12081.0
2024-09-10 15:00:00,196.43,196.53,196.37,196.48,29081.0,194.3875,194.4865,194.3281,194.437,29081.0
2024-09-10 15:10:00,196.47,196.55,196.33,196.49,77556.0,194.4271,194.5063,194.2886,194.4469,77556.0
2024-09-10 15:20:00,196.5,196.55,196.39,196.43,32350.0,194.4568,194.5063,194.3479,194.3875,32350.0
2024-09-10 15:30:00,196.4,196.58,196.38,196.54,39919.0,194.3578,194.536,194.338,194.4964,39919.0
2024-09-10 15:40:00,196.56,196.68,196.43,196.52,54518.0,194.5162,194.6349,194.3875,194.4766,54518.0
2024-09-10 15:50:00,196.52,196.78,196.41,196.49,311560.0,194.4766,194.7339,194.3677,194.4469,311560.0
2024-09-11 09:30:00,196.55,196.64,195.8,196.4,67075.0,194.5063,194.5953,193.7641,194.3578,67075.0
2024-09-11 09:40:00,196.46,196.69,196.13,196.27,39254.0,194.4172,194.6448,194.0906,194.2292,39254.0
2024-09-11 09:50:00,196.44,196.66,196.17,196.27,35838.0,194.3974,194.6151,194.1302,194.2292,35838.0
2024-09-11 10:00:00,196.22,196.26,195.35,195.66,35900.0,194.1797,194.2193,193.3188,193.6255,35900.0
2024-09-11 10:10:00,195.71,195.72,194.89,194.98,27100.0,193.675,193.6849,192.8635,192.9526,27100.0
2024-09-11 10:20:00,194.99,195.08,194.73,194.89,34034.0,192.9625,193.0516,192.7052,192.8635,34034.0
2024-09-11 10:30:00,194.98,195.07,194.72,195.0,20446.0,192.9526,193.0417,192.6953,192.9724,20446.0
2024-09-11 10:40:00,194.94,194.99,194.67,194.78,27243.0,192.913,192.9625,192.6458,192.7547,27243.0
2024-09-11 10:50:00,194.75,194.9,194.41,194.62,38772.0,192.725,192.8734,192.3885,192.5963,38772.0
2024-09-11 11:00:00,194.62,195.0,194.56,194.87,44205.0,192.5963,192.9724,192.537,192.8437,44205.0
2024-09-11 11:10:00,194.86,195.66,194.82,195.59,21689.0,192.8338,193.6255,192.7943,193.5563,21689.0
2024-09-11 11:20:00,195.56,195.82,195.36,195.59,43430.0,193.5266,193.7839,193.3286,193.5563,43430.0
2024-09-11 11:30:00,195.58,196.24,195.52,196.24,43521.0,193.5464,194.1995,193.487,194.1995,43521.0
2024-09-11 11:40:00,196.23,196.87,196.15,196.71,26192.0,194.1896,194.8229,194.1104,194.6646,26192.0
2024-09-11 11:50:00,196.73,196.74,196.08,196.15,18204.0,194.6844,194.6943,194.0412,194.1104,18204.0
2024-09-11 12:00:00,196.15,196.9,196.11,196.67,35866.0,194.1104,194.8526,194.0709,194.625,35866.0
2024-09-11 12:10:00,196.7,196.81,196.55,196.79,35000.0,194.6547,194.7636,194.5063,194.7438,35000.0
2024-09-11 12:20:00,196.8,196.89,196.5,196.65,25425.0,194.7537,194.8427,194.4568,194.6052,25425.0
2024-09-11 12:30:00,196.68,196.85,196.67,196.82,78224.0,194.6349,194.8032,194.625,194.7735,78224.0
2024-09-11 12:40:00,196.81,196.82,196.41,196.46,30640.0,194.7636,194.7735,194.3677,194.4172,30640.0
2024-09-11 12:50:00,196.44,196.79,196.43,196.77,14021.0,194.3974,194.7438,194.3875,194.724,14021.0
2024-09-11 13:00:00,196.87,197.0,196.61,196.81,39236.0,194.8229,194.9516,194.5657,194.7636,39236.0
2024-09-11 13:10:00,196.81,196.81,196.58,196.63,23961.0,194.7636,194.7636,194.536,194.5854,23961.0
2024-09-11 13:20:00,196.62,196.64,196.34,196.59,13248.0,194.5755,194.5953,194.2985,194.5459,13248.0
2024-09-11 13:30:00,196.61,196.76,196.52,196.56,15783.0,194.5657,194.7141,194.4766,194.5162,15783.0
2024-09-11 13:40:00,196.59,196.82,196.5,196.82,13830.0,194.5459,194.7735,194.4568,194.7735,13830.0
2024-09-11 13:50:00,196.85,196.91,196.64,196.71,15957.0,194.8032,194.8625,194.5953,194.6646,15957.0
2024-09-11 14:00:00,196.75,196.89,196.57,196.78,14896.0,194.7042,194.8427,194.5261,194.7339,14896.0
2024-09-11 14:10:00,196.84,197.0,196.72,196.91,39146.0,194.7933,194.9516,194.6745,194.8625,39146.0
2024-09-11 14:20:00,196.92,197.09,196.81,196.98,83036.0,194.8724,195.0407,194.7636,194.9318,83036.0
2024-09-11 14:30:00,196.98,197.26,196.93,197.26,30224.0,194.9318,195.2089,194.8823,195.2089,30224.0
2024-09-11 14:40:00,197.29,197.7,197.23,197.63,26057.0,195.2386,195.6443,195.1792,195.575,26057.0
2024-09-11 14:50:00,197.6,197.77,197.54,197.58,17789.0,195.5454,195.7136,195.486,195.5256,17789.0
2024-09-11 15:00:00,197.59,197.68,197.45,197.57,19788.0,195.5355,195.6245,195.3969,195.5157,19788.0
2024-09-11 15:10:00,197.6,197.83,197.6,197.73,22344.0,195.5454,195.773,195.5454,195.674,22344.0
2024-09-11 15:20:00,197.74,198.01,197.73,197.92,32976.0,195.6839,195.9511,195.674,195.862,32976.0
2024-09-11 15:30:00,197.92,198.19,197.84,198.09,29199.0,195.862,196.1292,195.7829,196.0303,29199.0
2024-09-11 15:40:00,198.12,198.49,198.1,198.44,59711.0,196.06,196.4261,196.0402,196.3766,59711.0
2024-09-11 15:50:00,198.44,198.86,198.26,198.55,390279.0,196.3766,196.7923,196.1985,196.4855,390279.0
2024-09-12 09:30:00,199.38,200.41,199.14,199.59,79855.0,197.3068,198.3261,197.0693,197.5147,79855.0
2024-09-12 09:40:00,199.59,200.34,199.26,200.14,32123.0,197.5147,198.2569,197.1881,198.0589,32123.0
2024-09-12 09:50:00,200.16,200.49,199.78,199.78,36374.0,198.0787,198.4053,197.7027,197.7027,36374.0
2024-09-12 10:00:00,199.78,200.48,199.66,200.27,39137.0,197.7027,198.3954,197.5839,198.1876,39137.0
2024-09-12 10:10:00,200.19,200.48,200.12,200.38,13480.0,198.1084,198.3954,198.0392,198.2965,13480.0
2024-09-12 10:20:00,200.36,200.46,200.16,200.45,24463.0,198.2767,198.3756,198.0787,198.3657,24463.0
2024-09-12 10:30:00,200.42,200.45,199.77,200.24,30482.0,198.336,198.3657,197.6928,198.1579,30482.0
2024-09-12 10:40:00,200.21,200.68,200.01,200.59,76446.0,198.1282,198.5933,197.9303,198.5043,76446.0
2024-09-12 10:50:00,200.59,200.71,200.38,200.4,26699.0,198.5043,198.623,198.2965,198.3162,26699.0
2024-09-12 11:00:00,200.43,200.95,200.37,200.89,133448.0,198.3459,198.8605,198.2866,198.8011,133448.0
2024-09-12 11:10:00,200.84,201.24,200.84,200.95,24810.0,198.7517,199.1475,198.7517,198.8605,24810.0
2024-09-12 11:20:00,200.96,201.1,200.87,200.95,23031.0,198.8704,199.009,198.7814,198.8605,23031.0
2024-09-12 11:30:00,200.98,200.98,200.58,200.68,17670.0,198.8902,198.8902,198.4944,198.5933,17670.0
2024-09-12 11:40:00,200.74,201.03,200.7,200.98,21658.0,198.6527,198.9397,198.6131,198.8902,21658.0
2024-09-12 11:50:00,200.99,201.03,200.67,200.68,21384.0,198.9001,198.9397,198.5834,198.5933,21384.0
2024-09-12 12:00:00,200.71,200.78,200.15,200.34,15164.0,198.623,198.6923,198.0688,198.2569,15164.0
2024-09-12 12:10:00,200.38,200.49,200.17,200.27,21410.0,198.2965,198.4053,198.0886,198.1876,21410.0
2024-09-12 12:20:00,200.29,200.51,200.29,200.51,11993.0,198.2074,198.4251,198.2074,198.4251,11993.0
2024-09-12 12:30:00,200.44,200.92,200.4,200.87,58369.0,198.3558,198.8308,198.3162,198.7814,58369.0
2024-09-12 12:40:00,200.87,201.0,200.77,200.83,22106.0,198.7814,198.91,198.6824,198.7418,22106.0
2024-09-12 12:50:00,200.88,201.09,200.73,200.94,13797.0,198.7913,198.9991,198.6428,198.8506,13797.0
2024-09-12 13:00:00,200.9,200.99,200.8,200.87,10633.0,198.811,198.9001,198.7121,198.7814,10633.0
2024-09-12 13:10:00,200.89,201.1,200.88,201.06,6348.0,198.8011,199.009,198.7913,198.9694,6348.0
2024-09-12 13:20:00,201.04,201.18,201.0,201.03,11343.0,198.9496,199.0881,198.91,198.9397,11343.0
2024-09-12 13:30:00,201.06,201.21,200.95,201.21,27126.0,198.9694,199.1178,198.8605,199.1178,27126.0
2024-09-12 13:40:00,201.24,201.42,201.16,201.37,13222.0,199.1475,199.3256,199.0683,199.2762,13222.0
2024-09-12 13:50:00,201.35,201.35,201.1,201.32,10841.0,199.2564,199.2564,199.009,199.2267,10841.0
2024-09-12 14:00:00,201.28,201.6,201.22,201.53,18060.0,199.1871,199.5038,199.1277,199.4345,18060.0
2024-09-12 14:10:00,201.62,201.75,201.5,201.53,12406.0,199.5236,199.6522,199.4048,199.4345,12406.0
2024-09-12 14:20:00,201.56,201.96,201.51,201.73,31435.0,199.4642,199.86,199.4147,199.6324,31435.0
2024-09-12 14:30:00,201.71,202.2,201.69,201.98,30774.0,199.6126,200.0975,199.5928,199.8798,30774.0
2024-09-12 14:40:00,201.96,202.04,201.84,202.02,20639.0,199.86,199.9392,199.7413,199.9194,20639.0
2024-09-12 14:50:00,202.03,202.03,201.29,201.64,34934.0,199.9293,199.9293,199.197,199.5433,34934.0
2024-09-12 15:00:00,201.59,201.93,201.57,201.88,25591.0,199.4939,199.8303,199.4741,199.7809,25591.0
2024-09-12 15:10:00,201.87,201.98,201.75,201.95,34143.0,199.771,199.8798,199.6522,199.8501,34143.0
2024-09-12 15:20:00,201.94,202.31,201.91,202.31,29073.0,199.8402,200.2064,199.8105,200.2064,29073.0
2024-09-12 15:30:00,202.31,202.31,202.08,202.25,33706.0,200.2064,200.2064,199.9788,200.147,33706.0
2024-09-12 15:40:00,202.26,202.57,202.2,202.57,63956.0,200.1569,200.4637,200.0975,200.4637,63956.0
2024-09-12 15:50:00,202.56,202.63,202.22,202.43,306764.0,200.4538,200.5231,200.1173,200.3251,306764.0
2024-09-13 09:30:00,202.0,202.0,200.72,200.81,49096.0,199.8996,199.8996,198.6329,198.722,49096.0
2024-09-13 09:40:00,200.82,201.85,200.82,201.48,29618.0,198.7319,199.7512,198.7319,199.385,29618.0
2024-09-13 09:50:00,201.52,201.78,201.2,201.75,18575.0,199.4246,199.6819,199.1079,199.6522,18575.0
2024-09-13 10:00:00,201.83,202.02,201.45,201.57,17817.0,199.7314,199.9194,199.3553,199.4741,17817.0
2024-09-13 10:10:00,201.53,202.02,201.47,201.85,15401.0,199.4345,199.9194,199.3751,199.7512,15401.0
2024-09-13 10:20:00,201.85,202.19,201.83,202.12,17811.0,199.7512,200.0876,199.7314,200.0184,17811.0
2024-09-13 10:30:00,202.17,202.42,201.99,202.22,28409.0,200.0678,200.3152,199.8897,200.1173,28409.0
2024-09-13 10:40:00,202.2,202.58,202.13,202.3,30783.0,200.0975,200.4736,200.0283,200.1965,30783.0
2024-09-13 10:50:00,202.23,202.29,202.02,202.07,11880.0,200.1272,200.1866,199.9194,199.9689,11880.0
2024-09-13 11:00:00,202.08,202.35,202.02,202.27,11958.0,199.9788,200.246,199.9194,200.1668,11958.0
2024-09-13 11:10:00,202.24,202.57,202.23,202.5,9499.0,200.1371,200.4637,200.1272,200.3944,9499.0
2024-09-13 11:20:00,202.5,202.87,202.47,202.57,13946.0,200.3944,200.7606,200.3647,200.4637,13946.0
2024-09-13 11:30:00,202.56,202.73,202.56,202.64,8349.0,200.4538,200.622,200.4538,200.533,8349.0
2024-09-13 11:40:00,202.62,202.99,202.61,202.93,16086.0,200.5132,200.8793,200.5033,200.8199,16086.0
2024-09-13 11:50:00,202.99,203.14,202.95,203.0,10881.0,200.8793,201.0278,200.8397,200.8892,10881.0
2024-09-13 12:00:00,203.0,203.25,202.89,202.91,10028.0,200.8892,201.1366,200.7804,200.8001,10028.0
2024-09-13 12:10:00,202.93,202.95,202.44,202.48,15193.0,200.8199,200.8397,200.335,200.3746,15193.0
2024-09-13 12:20:00,202.45,202.54,202.36,202.5,13184.0,200.3449,200.434,200.2559,200.3944,13184.0
2024-09-13 12:30:00,202.52,202.86,202.52,202.85,7994.0,200.4142,200.7507,200.4142,200.7408,7994.0
2024-09-13 12:40:00,202.88,202.96,202.77,202.83,13233.0,200.7705,200.8496,200.6616,200.721,13233.0
2024-09-13 12:50:00,202.82,203.1,202.8,203.07,8794.0,200.7111,200.9882,200.6913,200.9585,8794.0
2024-09-13 13:00:00,203.05,203.09,202.88,202.91,7041.0,200.9387,200.9783,200.7705,200.8001,7041.0
2024-09-13 13:10:00,202.92,202.98,202.79,202.92,10644.0,200.81,200.8694,200.6814,200.81,10644.0
2024-09-13 13:20:00,202.94,203.05,202.93,203.04,7272.0,200.8298,200.9387,200.8199,200.9288,7272.0
2024-09-13 13:30:00,203.02,203.1,202.93,202.97,9756.0,200.909,200.9882,200.8199,200.8595,9756.0
2024-09-13 13:40:00,202.92,203.09,202.86,203.07,8070.0,200.81,200.9783,200.7507,200.9585,8070.0
2024-09-13 13:50:00,203.02,203.11,202.98,203.0,16582.0,200.909,200.9981,200.8694,200.8892,16582.0
2024-09-13 14:00:00,203.02,203.03,202.7,202.9,14408.0,200.909,200.9189,200.5923,200.7902,14408.0
2024-09-13 14:10:00,202.88,202.99,202.78,202.83,9012.0,200.7705,200.8793,200.6715,200.721,9012.0
2024-09-13 14:20:00,202.81,202.88,202.66,202.78,13425.0,200.7012,200.7705,200.5527,200.6715,13425.0
2024-09-13 14:30:00,202.76,202.88,202.68,202.77,22146.0,200.6517,200.7705,200.5725,200.6616,22146.0
2024-09-13 14:40:00,202.74,202.77,202.5,202.5,11293.0,200.6319,200.6616,200.3944,200.3944,11293.0
2024-09-13 14:50:00,202.53,202.68,202.47,202.68,10926.0,200.4241,200.5725,200.3647,200.5725,10926.0
2024-09-13 15:00:00,202.66,202.82,202.64,202.78,13157.0,200.5527,200.7111,200.533,200.6715,13157.0
2024-09-13 15:10:00,202.77,202.84,202.62,202.74,15936.0,200.6616,200.7309,200.5132,200.6319,15936.0
2024-09-13 15:20:00,202.74,202.94,202.66,202.86,17348.0,200.6319,200.8298,200.5527,200.7507,17348.0
2024-09-13 15:30:00,202.88,203.02,202.81,202.96,25199.0,200.7705,200.909,200.7012,200.8496,25199.0
2024-09-13 15:40:00,202.96,202.96,202.73,202.87,25979.0,200.8496,200.8496,200.622,200.7606,25979.0
2024-09-13 15:50:00,202.91,203.16,202.67,202.82,141948.0,200.8001,201.0475,200.5626,200.7111,141948.0
2024-09-16 09:30:00,204.86,205.88,204.42,204.9,112450.0,202.7299,203.7393,202.2944,202.7695,112450.0
2024-09-16 09:40:00,204.89,205.25,204.79,205.14,45958.0,202.7596,203.1158,202.6606,203.007,45958.0
2024-09-16 09:50:00,205.14,205.42,204.72,204.9,42834.0,203.007,203.284,202.5913,202.7695,42834.0
2024-09-16 10:00:00,204.86,205.07,204.58,204.58,39424.0,202.7299,202.9377,202.4528,202.4528,39424.0
2024-09-16 10:10:00,204.56,204.62,204.26,204.57,20759.0,202.433,202.4924,202.1361,202.4429,20759.0
2024-09-16 10:20:00,204.57,204.7,204.01,204.08,38438.0,202.4429,202.5715,201.8887,201.958,38438.0
2024-09-16 10:30:00,204.08,204.08,203.74,203.97,100459.0,201.958,201.958,201.6215,201.8491,100459.0
2024-09-16 10:40:00,203.97,204.38,203.65,204.29,26569.0,201.8491,202.2549,201.5324,202.1658,26569.0
2024-09-16 10:50:00,204.31,204.31,203.9,204.11,17664.0,202.1856,202.1856,201.7798,201.9877,17664.0
2024-09-16 11:00:00,204.04,204.53,204.03,204.49,30712.0,201.9184,202.4033,201.9085,202.3637,30712.0
2024-09-16 11:10:00,204.49,204.99,204.47,204.92,19763.0,202.3637,202.8585,202.3439,202.7892,19763.0
2024-09-16 11:20:00,204.89,204.94,204.67,204.84,14887.0,202.7596,202.809,202.5418,202.7101,14887.0
2024-09-16 11:30:00,204.81,205.15,204.72,204.86,36316.0,202.6804,203.0169,202.5913,202.7299,36316.0
2024-09-16 11:40:00,204.88,205.1,204.71,204.84,26290.0,202.7497,202.9674,202.5814,202.7101,26290.0
2024-09-16 11:50:00,204.85,205.06,204.6,204.68,23277.0,202.72,202.9278,202.4726,202.5517,23277.0
2024-09-16 12:00:00,204.69,204.9,204.62,204.86,21582.0,202.5616,202.7695,202.4924,202.7299,21582.0
2024-09-16 12:10:00,204.85,205.36,204.85,205.1,26378.0,202.72,203.2247,202.72,202.9674,26378.0
2024-09-16 12:20:00,205.08,205.26,205.0,205.14,9820.0,202.9476,203.1257,202.8684,203.007,9820.0
2024-09-16 12:30:00,205.08,205.24,204.87,205.23,15946.0,202.9476,203.1059,202.7398,203.096,15946.0
2024-09-16 12:40:00,205.21,205.43,205.2,205.42,9642.0,203.0762,203.2939,203.0663,203.284,9642.0
2024-09-16 12:50:00,205.42,205.69,205.29,205.65,18783.0,203.284,203.5512,203.1554,203.5117,18783.0
2024-09-16 13:00:00,205.65,205.72,205.36,205.43,20505.0,203.5117,203.5809,203.2247,203.2939,20505.0
2024-09-16 13:10:00,205.46,205.61,205.39,205.53,16223.0,203.3236,203.4721,203.2544,203.3929,16223.0
2024-09-16 13:20:00,205.53,205.66,205.3,205.33,14685.0,203.3929,203.5215,203.1653,203.195,14685.0
2024-09-16 13:30:00,205.4,205.5,205.28,205.5,17655.0,203.2643,203.3632,203.1455,203.3632,17655.0
2024-09-16 13:40:00,205.57,205.66,205.41,205.44,19697.0,203.4325,203.5215,203.2741,203.3038,19697.0
2024-09-16 13:50:00,205.45,205.46,205.15,205.27,12284.0,203.3137,203.3236,203.0169,203.1356,12284.0
2024-09-16 14:00:00,205.26,205.4,205.2,205.3,16771.0,203.1257,203.2643,203.0663,203.1653,16771.0
2024-09-16 14:10:00,205.39,205.5,205.26,205.26,15806.0,203.2544,203.3632,203.1257,203.1257,15806.0
2024-09-16 14:20:00,205.3,205.44,205.26,205.33,18360.0,203.1653,203.3038,203.1257,203.195,18360.0
2024-09-16 14:30:00,205.31,205.42,205.16,205.16,28715.0,203.1752,203.284,203.0267,203.0267,28715.0
2024-09-16 14:40:00,205.17,205.41,205.0,205.41,10397.0,203.0366,203.2741,202.8684,203.2741,10397.0
2024-09-16 14:50:00,205.39,205.54,205.31,205.43,11466.0,203.2544,203.4028,203.1752,203.2939,11466.0
2024-09-16 15:00:00,205.43,205.66,205.37,205.56,28420.0,203.2939,203.5215,203.2346,203.4226,28420.0
2024-09-16 15:10:00,205.56,205.97,205.56,205.88,38824.0,203.4226,203.8283,203.4226,203.7393,38824.0
2024-09-16 15:20:00,205.87,206.19,205.73,206.17,53148.0,203.7294,204.046,203.5908,204.0262,53148.0
2024-09-16 15:30:00,206.19,206.31,206.01,206.03,43774.0,204.046,204.1648,203.8679,203.8877,43774.0
2024-09-16 15:40:00,206.01,206.2,205.86,205.96,45778.0,203.8679,204.0559,203.7195,203.8184,45778.0
2024-09-16 15:50:00,205.92,206.27,205.77,205.85,195206.0,203.7788,204.1252,203.6304,203.7096,195206.0
2024-09-17 09:30:00,205.16,205.49,204.29,204.7,55770.0,203.0267,203.3533,202.1658,202.5715,55770.0
2024-09-17 09:40:00,204.69,205.04,204.68,204.87,24907.0,202.5616,202.908,202.5517,202.7398,24907.0
2024-09-17 09:50:00,204.86,204.86,204.21,204.36,30057.0,202.7299,202.7299,202.0866,202.2351,30057.0
2024-09-17 10:00:00,204.35,204.38,203.9,204.34,35536.0,202.2252,202.2549,201.7798,202.2153,35536.0
2024-09-17 10:10:00,204.36,205.05,204.24,204.92,49008.0,202.2351,202.9179,202.1163,202.7892,49008.0
2024-09-17 10:20:00,204.89,205.02,204.64,204.81,30103.0,202.7596,202.8882,202.5122,202.6804,30103.0
2024-09-17 10:30:00,204.82,205.07,204.69,204.79,28158.0,202.6903,202.9377,202.5616,202.6606,28158.0
2024-09-17 10:40:00,204.8,204.8,204.26,204.62,27215.0,202.6705,202.6705,202.1361,202.4924,27215.0
2024-09-17 10:50:00,204.62,204.85,204.26,204.34,21016.0,202.4924,202.72,202.1361,202.2153,21016.0
2024-09-17 11:00:00,204.33,204.75,204.19,204.54,28537.0,202.2054,202.621,202.0668,202.4132,28537.0
2024-09-17 11:10:00,204.54,205.01,204.45,204.99,37153.0,202.4132,202.8783,202.3241,202.8585,37153.0
2024-09-17 11:20:00,205.0,205.14,204.73,205.14,49510.0,202.8684,203.007,202.6012,203.007,49510.0
2024-09-17 11:30:00,205.14,205.19,204.32,204.53,31072.0,203.007,203.0564,202.1955,202.4033,31072.0
2024-09-17 11:40:00,204.53,204.77,204.25,204.75,16924.0,202.4033,202.6408,202.1262,202.621,16924.0
2024-09-17 11:50:00,204.82,204.83,204.43,204.48,11414.0,202.6903,202.7002,202.3043,202.3538,11414.0
2024-09-17 12:00:00,204.45,204.45,204.13,204.2,18050.0,202.3241,202.3241,202.0075,202.0767,18050.0
2024-09-17 12:10:00,204.19,204.38,203.92,203.99,25333.0,202.0668,202.2549,201.7996,201.8689,25333.0
2024-09-17 12:20:00,204.02,204.05,203.82,203.92,33545.0,201.8986,201.9283,201.7007,201.7996,33545.0
2024-09-17 12:30:00,203.8,203.9,203.34,203.62,144734.0,201.6809,201.7798,201.2257,201.5028,144734.0
2024-09-17 12:40:00,203.68,203.72,203.36,203.5,36214.0,201.5621,201.6017,201.2455,201.384,36214.0
2024-09-17 12:50:00,203.52,203.52,203.09,203.17,19913.0,201.4038,201.4038,200.9783,201.0574,19913.0
2024-09-17 13:00:00,203.17,203.7,203.11,203.68,19721.0,201.0574,201.5819,200.9981,201.5621,19721.0
2024-09-17 13:10:00,203.6,203.66,203.34,203.36,18063.0,201.483,201.5423,201.2257,201.2455,18063.0
2024-09-17 13:20:00,203.39,203.7,203.3,203.59,18787.0,201.2752,201.5819,201.1861,201.4731,18787.0
2024-09-17 13:30:00,203.56,203.73,203.25,203.25,23027.0,201.4434,201.6116,201.1366,201.1366,23027.0
2024-09-17 13:40:00,203.17,203.23,202.89,203.11,128544.0,201.0574,201.1168,200.7804,200.9981,128544.0
2024-09-17 13:50:00,203.1,203.35,203.06,203.14,28462.0,200.9882,201.2356,200.9486,201.0278,28462.0
2024-09-17 14:00:00,203.14,203.46,203.09,203.44,28425.0,201.0278,201.3444,200.9783,201.3246,28425.0
2024-09-17 14:10:00,203.4,203.6,203.3,203.3,36178.0,201.285,201.483,201.1861,201.1861,36178.0
2024-09-17 14:20:00,203.32,203.47,202.94,203.04,26344.0,201.2059,201.3543,200.8298,200.9288,26344.0
2024-09-17 14:30:00,203.03,203.14,202.91,203.09,18882.0,200.9189,201.0278,200.8001,200.9783,18882.0
2024-09-17 14:40:00,203.1,203.2,202.81,202.83,34884.0,200.9882,201.0871,200.7012,200.721,34884.0
2024-09-17 14:50:00,202.87,202.95,202.69,202.75,19934.0,200.7606,200.8397,200.5824,200.6418,19934.0
2024-09-17 15:00:00,202.72,202.88,202.49,202.6,24240.0,200.6121,200.7705,200.3845,200.4934,24240.0
2024-09-17 15:10:00,202.52,202.79,202.52,202.58,62866.0,200.4142,200.6814,200.4142,200.4736,62866.0
2024-09-17 15:20:00,202.54,202.54,201.97,202.18,59518.0,200.434,200.434,199.8699,200.0777,59518.0
2024-09-17 15:30:00,202.16,202.38,201.79,201.81,85822.0,200.0579,200.2757,199.6918,199.7116,85822.0
2024-09-17 15:40:00,201.81,202.05,201.78,201.98,62168.0,199.7116,199.9491,199.6819,199.8798,62168.0
2024-09-17 15:50:00,201.99,202.71,201.99,202.7,231827.0,199.8897,200.6022,199.8897,200.5923,231827.0
2024-09-18 09:30:00,202.76,203.08,200.69,201.2,85642.0,200.6517,200.9684,198.6032,199.1079,85642.0
2024-09-18 09:40:00,201.25,201.45,200.21,200.25,34620.0,199.1574,199.3553,198.1282,198.1678,34620.0
2024-09-18 09:50:00,200.25,200.57,199.77,200.57,65675.0,198.1678,198.4845,197.6928,198.4845,65675.0
2024-09-18 10:00:00,200.44,201.02,200.3,200.75,53281.0,198.3558,198.9298,198.2173,198.6626,53281.0
2024-09-18 10:10:00,200.75,200.9,200.29,200.31,32524.0,198.6626,198.811,198.2074,198.2272,32524.0
2024-09-18 10:20:00,200.37,200.61,200.15,200.51,30456.0,198.2866,198.5241,198.0688,198.4251,30456.0
2024-09-18 10:30:00,200.56,200.56,200.1,200.19,29279.0,198.4746,198.4746,198.0194,198.1084,29279.0
2024-09-18 10:40:00,200.2,201.23,200.19,201.21,43255.0,198.1183,199.1376,198.1084,199.1178,43255.0
2024-09-18 10:50:00,201.17,201.48,201.02,201.21,24098.0,199.0782,199.385,198.9298,199.1178,24098.0
2024-09-18 11:00:00,201.29,201.49,201.15,201.17,24207.0,199.197,199.3949,199.0584,199.0782,24207.0
2024-09-18 11:10:00,201.1,201.26,200.92,201.22,17168.0,199.009,199.1673,198.8308,199.1277,17168.0
2024-09-18 11:20:00,201.22,201.28,200.94,201.06,21345.0,199.1277,199.1871,198.8506,198.9694,21345.0
2024-09-18 11:30:00,201.0,201.74,200.9,201.6,70105.0,198.91,199.6423,198.811,199.5038,70105.0
2024-09-18 11:40:00,201.61,201.97,201.49,201.89,17667.0,199.5137,199.8699,199.3949,199.7907,17667.0
2024-09-18 11:50:00,201.92,202.37,201.88,202.24,25515.0,199.8204,200.2658,199.7809,200.1371,25515.0
2024-09-18 12:00:00,202.18,202.63,202.03,202.6,41763.0,200.0777,200.5231,199.9293,200.4934,41763.0
2024-09-18 12:10:00,202.56,203.08,202.39,202.95,47436.0,200.4538,200.9684,200.2856,200.8397,47436.0
2024-09-18 12:20:00,202.98,205.72,202.88,204.33,272283.0,200.8694,203.5809,200.7705,202.2054,272283.0
2024-09-18 12:30:00,204.34,206.1,197.84,199.18,671399.0,202.2153,203.957,195.7829,197.1089,671399.0
2024-09-18 12:40:00,199.05,200.41,197.38,199.73,202479.0,196.9803,198.3261,195.3276,197.6532,202479.0
2024-09-18 12:50:00,199.63,199.88,197.05,198.23,243630.0,197.5542,197.8016,195.0011,196.1688,243630.0
2024-09-18 13:00:00,198.09,199.0,197.77,198.29,80705.0,196.0303,196.9308,195.7136,196.2282,80705.0
2024-09-18 13:10:00,198.26,198.59,198.0,198.56,60206.0,196.1985,196.5251,195.9412,196.4954,60206.0
2024-09-18 13:20:00,198.57,198.92,198.4,198.42,91591.0,196.5053,196.8516,196.337,196.3568,91591.0
2024-09-18 13:30:00,198.43,198.84,198.03,198.61,66712.0,196.3667,196.7725,195.9709,196.5449,66712.0
2024-09-18 13:40:00,198.6,199.43,197.1,199.33,193228.0,196.535,197.3563,195.0506,197.2574,193228.0
2024-09-18 13:50:00,199.33,199.7,199.18,199.67,102935.0,197.2574,197.6235,197.1089,197.5938,102935.0
2024-09-18 14:00:00,199.69,200.69,198.72,198.98,119642.0,197.6136,198.6032,196.6537,196.911,119642.0
2024-09-18 14:10:00,198.96,198.96,197.37,197.49,78300.0,196.8912,196.8912,195.3177,195.4365,78300.0
2024-09-18 14:20:00,197.54,198.24,197.52,197.79,92216.0,195.486,196.1787,195.4662,195.7334,92216.0
2024-09-18 14:30:00,197.8,197.91,197.3,197.35,50837.0,195.7433,195.8521,195.2485,195.298,50837.0
2024-09-18 14:40:00,197.37,198.26,197.09,197.92,97337.0,195.3177,196.1985,195.0407,195.862,97337.0
2024-09-18 14:50:00,198.01,198.53,197.79,197.83,49186.0,195.9511,196.4657,195.7334,195.773,49186.0
2024-09-18 15:00:00,197.8,198.08,197.37,197.87,59987.0,195.7433,196.0204,195.3177,195.8125,59987.0
2024-09-18 15:10:00,197.83,198.23,197.44,197.51,43866.0,195.773,196.1688,195.387,195.4563,43866.0
2024-09-18 15:20:00,197.52,197.61,196.11,196.95,266980.0,195.4662,195.5553,194.0709,194.9021,266980.0
2024-09-18 15:30:00,196.96,197.15,196.13,196.35,61784.0,194.912,195.1,194.0906,194.3084,61784.0
2024-09-18 15:40:00,196.37,196.43,195.47,195.82,129445.0,194.3281,194.3875,193.4375,193.7839,129445.0
2024-09-18 15:50:00,195.82,196.76,195.78,196.73,300515.0,193.7839,194.7141,193.7443,194.6844,300515.0
2024-09-19 09:30:00,199.08,199.3,197.1,197.11,288161.0,197.01,197.2277,195.0506,195.0605,288161.0
2024-09-19 09:40:00,197.06,198.38,197.02,197.81,145619.0,195.011,196.3172,194.9714,195.7532,145619.0
2024-09-19 09:50:00,197.87,198.08,197.0,197.59,148111.0,195.8125,196.0204,194.9516,195.5355,148111.0
2024-09-19 10:00:00,197.59,198.2,197.42,197.72,70999.0,195.5355,196.1391,195.3672,195.6641,70999.0
2024-09-19 10:10:00,197.89,198.26,197.82,198.02,36866.0,195.8323,196.1985,195.7631,195.961,36866.0
2024-09-19 10:20:00,198.01,198.41,197.83,198.36,56459.0,195.9511,196.3469,195.773,196.2975,56459.0
2024-09-19 10:30:00,198.36,199.1,198.31,198.74,59897.0,196.2975,197.0298,196.248,196.6735,59897.0
2024-09-19 10:40:00,198.81,199.17,198.63,199.03,48383.0,196.7428,197.099,196.5646,196.9605,48383.0
2024-09-19 10:50:00,199.04,199.04,198.37,198.74,46292.0,196.9704,196.9704,196.3074,196.6735,46292.0
2024-09-19 11:00:00,198.67,198.74,198.21,198.39,45276.0,196.6042,196.6735,196.149,196.3271,45276.0
2024-09-19 11:10:00,198.39,198.54,198.0,198.49,53571.0,196.3271,196.4756,195.9412,196.4261,53571.0
2024-09-19 11:20:00,198.52,198.52,198.13,198.31,39865.0,196.4558,196.4558,196.0698,196.248,39865.0
2024-09-19 11:30:00,198.31,199.26,198.31,198.98,71273.0,196.248,197.1881,196.248,196.911,71273.0
2024-09-19 11:40:00,198.98,199.43,198.96,199.36,70146.0,196.911,197.3563,196.8912,197.2871,70146.0
2024-09-19 11:50:00,199.38,199.47,198.75,198.8,52359.0,197.3068,197.3959,196.6834,196.7329,52359.0
2024-09-19 12:00:00,198.83,199.34,198.78,199.33,31719.0,196.7626,197.2673,196.7131,197.2574,31719.0
2024-09-19 12:10:00,199.34,199.85,199.31,199.79,38590.0,197.2673,197.772,197.2376,197.7126,38590.0
2024-09-19 12:20:00,199.77,199.79,199.29,199.35,32856.0,197.6928,197.7126,197.2178,197.2772,32856.0
2024-09-19 12:30:00,199.37,199.86,199.31,199.85,50235.0,197.297,197.7819,197.2376,197.772,50235.0
2024-09-19 12:40:00,199.86,200.22,199.85,200.12,67562.0,197.7819,198.1381,197.772,198.0392,67562.0
2024-09-19 12:50:00,200.14,200.27,199.99,200.2,48363.0,198.0589,198.1876,197.9105,198.1183,48363.0
2024-09-19 13:00:00,200.25,200.31,200.05,200.05,28615.0,198.1678,198.2272,197.9699,197.9699,28615.0
2024-09-19 13:10:00,200.07,200.62,199.96,200.6,35517.0,197.9897,198.534,197.8808,198.5142,35517.0
2024-09-19 13:20:00,200.6,200.89,200.53,200.88,34810.0,198.5142,198.8011,198.4449,198.7913,34810.0
2024-09-19 13:30:00,200.88,201.11,200.81,201.03,53920.0,198.7913,199.0189,198.722,198.9397,53920.0
2024-09-19 13:40:00,201.05,201.32,200.93,201.17,58175.0,198.9595,199.2267,198.8407,199.0782,58175.0
2024-09-19 13:50:00,201.16,201.28,200.86,201.03,41858.0,199.0683,199.1871,198.7715,198.9397,41858.0
2024-09-19 14:00:00,201.03,201.15,200.83,200.83,35693.0,198.9397,199.0584,198.7418,198.7418,35693.0
2024-09-19 14:10:00,200.79,200.79,200.18,200.25,59733.0,198.7022,198.7022,198.0985,198.1678,59733.0
2024-09-19 14:20:00,200.25,200.39,200.11,200.37,54953.0,198.1678,198.3063,198.0293,198.2866,54953.0
2024-09-19 14:30:00,200.41,200.87,200.38,200.76,34707.0,198.3261,198.7814,198.2965,198.6725,34707.0
2024-09-19 14:40:00,200.76,201.01,200.67,200.69,44956.0,198.6725,198.9199,198.5834,198.6032,44956.0
2024-09-19 14:50:00,200.69,201.22,200.65,201.2,42718.0,198.6032,199.1277,198.5636,199.1079,42718.0
2024-09-19 15:00:00,201.2,201.45,201.11,201.12,50342.0,199.1079,199.3553,199.0189,199.0288,50342.0
2024-09-19 15:10:00,201.14,201.22,200.81,200.82,65774.0,199.0485,199.1277,198.722,198.7319,65774.0
2024-09-19 15:20:00,200.82,201.14,200.4,201.08,76546.0,198.7319,199.0485,198.3162,198.9892,76546.0
2024-09-19 15:30:00,201.08,201.08,200.4,200.65,85033.0,198.9892,198.9892,198.3162,198.5636,85033.0
2024-09-19 15:40:00,200.69,200.7,199.9,200.03,83378.0,198.6032,198.6131,197.8214,197.9501,83378.0
2024-09-19 15:50:00,200.0,200.22,199.5,199.64,468314.0,197.9204,198.1381,197.4256,197.5641,468314.0
2024-09-20 09:30:00,198.12,199.68,198.12,198.62,851357.0,196.06,197.6037,196.06,196.5548,851357.0
2024-09-20 09:40:00,198.62,199.35,198.5,198.69,64192.0,196.5548,197.2772,196.436,196.624,64192.0
2024-09-20 09:50:00,198.83,199.04,198.26,198.38,56899.0,196.7626,196.9704,196.1985,196.3172,56899.0
2024-09-20 10:00:00,198.39,198.68,198.18,198.39,40651.0,196.3271,196.6141,196.1193,196.3271,40651.0
2024-09-20 10:10:00,198.4,198.92,198.39,198.55,47704.0,196.337,196.8516,196.3271,196.4855,47704.0
2024-09-20 10:20:00,198.6,198.86,198.35,198.45,33047.0,196.535,196.7923,196.2876,196.3865,33047.0
2024-09-20 10:30:00,198.44,198.78,198.39,198.7,36199.0,196.3766,196.7131,196.3271,196.6339,36199.0
2024-09-20 10:40:00,198.7,198.86,198.47,198.71,30131.0,196.6339,196.7923,196.4063,196.6438,30131.0
2024-09-20 10:50:00,198.71,198.75,198.48,198.5,30291.0,196.6438,196.6834,196.4162,196.436,30291.0
2024-09-20 11:00:00,198.53,198.9,198.5,198.63,33176.0,196.4657,196.8318,196.436,196.5646,33176.0
2024-09-20 11:10:00,198.63,198.67,198.32,198.36,32895.0,196.5646,196.6042,196.2579,196.2975,32895.0
2024-09-20 11:20:00,198.34,198.36,198.03,198.12,37381.0,196.2777,196.2975,195.9709,196.06,37381.0
2024-09-20 11:30:00,198.14,198.23,197.87,197.93,30597.0,196.0797,196.1688,195.8125,195.8719,30597.0
2024-09-20 11:40:00,197.9,198.07,197.46,197.75,72435.0,195.8422,196.0105,195.4068,195.6938,72435.0
2024-09-20 11:50:00,197.75,198.04,197.65,197.85,36914.0,195.6938,195.9808,195.5948,195.7928,36914.0
2024-09-20 12:00:00,197.83,197.94,197.64,197.83,48651.0,195.773,195.8818,195.5849,195.773,48651.0
2024-09-20 12:10:00,197.83,198.17,197.83,197.96,33775.0,195.773,196.1094,195.773,195.9016,33775.0
2024-09-20 12:20:00,197.96,198.4,197.77,198.4,113422.0,195.9016,196.337,195.7136,196.337,113422.0
2024-09-20 12:30:00,198.44,199.16,198.39,198.96,38871.0,196.3766,197.0891,196.3271,196.8912,38871.0
2024-09-20 12:40:00,198.94,199.11,198.85,199.05,30935.0,196.8714,197.0397,196.7824,196.9803,30935.0
2024-09-20 12:50:00,199.06,199.23,198.99,199.13,25223.0,196.9902,197.1584,196.9209,197.0594,25223.0
2024-09-20 13:00:00,199.15,199.5,199.15,199.34,23065.0,197.0792,197.4256,197.0792,197.2673,23065.0
2024-09-20 13:10:00,199.34,199.53,199.33,199.41,21482.0,197.2673,197.4553,197.2574,197.3365,21482.0
2024-09-20 13:20:00,199.44,199.47,199.15,199.47,23591.0,197.3662,197.3959,197.0792,197.3959,23591.0
2024-09-20 13:30:00,199.51,199.57,199.29,199.42,28220.0,197.4355,197.4949,197.2178,197.3464,28220.0
2024-09-20 13:40:00,199.4,199.59,199.33,199.47,27391.0,197.3266,197.5147,197.2574,197.3959,27391.0
2024-09-20 13:50:00,199.45,199.54,199.22,199.33,30310.0,197.3761,197.4652,197.1485,197.2574,30310.0
2024-09-20 14:00:00,199.31,199.41,199.08,199.08,33520.0,197.2376,197.3365,197.01,197.01,33520.0
2024-09-20 14:10:00,199.07,199.24,198.99,199.01,39067.0,197.0001,197.1683,196.9209,196.9407,39067.0
2024-09-20 14:20:00,199.01,199.33,199.0,199.07,35738.0,196.9407,197.2574,196.9308,197.0001,35738.0
2024-09-20 14:30:00,199.05,199.1,198.87,198.93,32252.0,196.9803,197.0298,196.8022,196.8615,32252.0
2024-09-20 14:40:00,198.93,198.93,198.47,198.57,39657.0,196.8615,196.8615,196.4063,196.5053,39657.0
2024-09-20 14:50:00,198.55,198.62,198.48,198.54,49189.0,196.4855,196.5548,196.4162,196.4756,49189.0
2024-09-20 15:00:00,198.53,198.75,198.35,198.35,55629.0,196.4657,196.6834,196.2876,196.2876,55629.0
2024-09-20 15:10:00,198.35,198.36,198.12,198.16,59905.0,196.2876,196.2975,196.06,196.0995,59905.0
2024-09-20 15:20:00,198.16,198.36,198.0,198.18,62810.0,196.0995,196.2975,195.9412,196.1193,62810.0
2024-09-20 15:30:00,198.18,198.67,197.99,198.5,94194.0,196.1193,196.6042,195.9313,196.436,94194.0
2024-09-20 15:40:00,198.5,198.71,198.29,198.42,92511.0,196.436,196.6438,196.2282,196.3568,92511.0
2024-09-20 15:50:00,198.43,199.63,198.43,199.42,415872.0,196.3667,197.5542,196.3667,197.3464,415872.0
2024-09-23 09:30:00,199.1,200.61,198.69,199.5,113359.0,197.0298,198.5241,196.624,197.4256,113359.0
2024-09-23 09:40:00,199.5,200.27,199.4,199.84,78359.0,197.4256,198.1876,197.3266,197.7621,78359.0
2024-09-23 09:50:00,199.87,199.96,199.4,199.68,44866.0,197.7918,197.8808,197.3266,197.6037,44866.0
2024-09-23 10:00:00,199.75,200.8,199.74,200.55,83530.0,197.673,198.7121,197.6631,198.4647,83530.0
2024-09-23 10:10:00,200.5,200.96,200.46,200.92,83306.0,198.4152,198.8704,198.3756,198.8308,83306.0
2024-09-23 10:20:00,200.96,201.04,200.56,200.7,21339.0,198.8704,198.9496,198.4746,198.6131,21339.0
2024-09-23 10:30:00,200.62,200.91,200.49,200.91,14833.0,198.534,198.8209,198.4053,198.8209,14833.0
2024-09-23 10:40:00,200.94,201.7,200.92,201.12,37510.0,198.8506,199.6027,198.8308,199.0288,37510.0
2024-09-23 10:50:00,201.22,201.57,201.04,201.28,30963.0,199.1277,199.4741,198.9496,199.1871,30963.0
2024-09-23 11:00:00,201.3,201.31,201.02,201.05,39746.0,199.2069,199.2168,198.9298,198.9595,39746.0
2024-09-23 11:10:00,201.06,201.28,200.93,201.18,28400.0,198.9694,199.1871,198.8407,199.0881,28400.0
2024-09-23 11:20:00,201.19,201.54,201.07,201.48,26777.0,199.098,199.4444,198.9793,199.385,26777.0
2024-09-23 11:30:00,201.53,201.6,201.34,201.34,21356.0,199.4345,199.5038,199.2465,199.2465,21356.0
2024-09-23 11:40:00,201.37,201.4,201.09,201.17,24656.0,199.2762,199.3058,198.9991,199.0782,24656.0
2024-09-23 11:50:00,201.17,201.33,201.08,201.21,32225.0,199.0782,199.2366,198.9892,199.1178,32225.0
2024-09-23 12:00:00,201.2,201.5,201.16,201.5,21134.0,199.1079,199.4048,199.0683,199.4048,21134.0
2024-09-23 12:10:00,201.5,201.56,201.27,201.48,19398.0,199.4048,199.4642,199.1772,199.385,19398.0
2024-09-23 12:20:00,201.47,201.76,201.42,201.44,20363.0,199.3751,199.6621,199.3256,199.3454,20363.0
2024-09-23 12:30:00,201.47,201.6,201.16,201.43,34597.0,199.3751,199.5038,199.0683,199.3355,34597.0
2024-09-23 12:40:00,201.44,201.44,201.07,201.16,25866.0,199.3454,199.3454,198.9793,199.0683,25866.0
2024-09-23 12:50:00,201.11,201.26,201.02,201.17,14960.0,199.0189,199.1673,198.9298,199.0782,14960.0
2024-09-23 13:00:00,201.18,201.37,201.1,201.33,15863.0,199.0881,199.2762,199.009,199.2366,15863.0
2024-09-23 13:10:00,201.36,201.5,201.34,201.46,10331.0,199.2663,199.4048,199.2465,199.3652,10331.0
2024-09-23 13:20:00,201.46,201.62,201.46,201.54,38136.0,199.3652,199.5236,199.3652,199.4444,38136.0
2024-09-23 13:30:00,201.58,201.67,201.48,201.58,66097.0,199.484,199.573,199.385,199.484,66097.0
2024-09-23 13:40:00,201.56,202.12,201.55,201.95,33132.0,199.4642,200.0184,199.4543,199.8501,33132.0
2024-09-23 13:50:00,202.0,202.3,201.99,202.29,17951.0,199.8996,200.1965,199.8897,200.1866,17951.0
2024-09-23 14:00:00,202.33,202.33,202.0,202.22,35613.0,200.2262,200.2262,199.8996,200.1173,35613.0
2024-09-23 14:10:00,202.23,202.48,202.19,202.42,22332.0,200.1272,200.3746,200.0876,200.3152,22332.0
2024-09-23 14:20:00,202.47,202.73,202.24,202.37,64693.0,200.3647,200.622,200.1371,200.2658,64693.0
2024-09-23 14:30:00,202.41,202.74,202.4,202.63,24225.0,200.3053,200.6319,200.2954,200.5231,24225.0
2024-09-23 14:40:00,202.61,202.71,202.56,202.62,22777.0,200.5033,200.6022,200.4538,200.5132,22777.0
2024-09-23 14:50:00,202.65,202.88,202.62,202.75,26939.0,200.5428,200.7705,200.5132,200.6418,26939.0
2024-09-23 15:00:00,202.74,202.88,202.7,202.73,30375.0,200.6319,200.7705,200.5923,200.622,30375.0
2024-09-23 15:10:00,202.72,202.76,202.57,202.7,34112.0,200.6121,200.6517,200.4637,200.5923,34112.0
2024-09-23 15:20:00,202.71,202.71,202.49,202.5,47686.0,200.6022,200.6022,200.3845,200.3944,47686.0
2024-09-23 15:30:00,202.5,202.58,202.45,202.52,54694.0,200.3944,200.4736,200.3449,200.4142,54694.0
2024-09-23 15:40:00,202.51,202.67,202.01,202.06,45222.0,200.4043,200.5626,199.9095,199.959,45222.0
2024-09-23 15:50:00,202.04,202.53,201.78,202.45,286134.0,199.9392,200.4241,199.6819,200.3449,286134.0
2024-09-24 09:30:00,201.0,202.19,200.88,201.49,65955.0,198.91,200.0876,198.7913,199.3949,65955.0
2024-09-24 09:40:00,201.48,201.66,201.09,201.33,22749.0,199.385,199.5631,198.9991,199.2366,22749.0
2024-09-24 09:50:00,201.27,202.34,201.24,202.19,46563.0,199.1772,200.2361,199.1475,200.0876,46563.0
2024-09-24 10:00:00,202.19,202.52,201.9,202.52,30978.0,200.0876,200.4142,199.8006,200.4142,30978.0
2024-09-24 10:10:00,202.53,202.7,202.29,202.7,30274.0,200.4241,200.5923,200.1866,200.5923,30274.0
2024-09-24 10:20:00,202.76,203.15,202.72,203.11,37016.0,200.6517,201.0376,200.6121,200.9981,37016.0
2024-09-24 10:30:00,203.08,203.47,202.97,203.35,31447.0,200.9684,201.3543,200.8595,201.2356,31447.0
2024-09-24 10:40:00,203.34,203.73,203.33,203.49,68497.0,201.2257,201.6116,201.2158,201.3741,68497.0
2024-09-24 10:50:00,203.54,203.68,203.42,203.5,44978.0,201.4236,201.5621,201.3048,201.384,44978.0
2024-09-24 11:00:00,203.53,203.69,203.24,203.32,33294.0,201.4137,201.572,201.1267,201.2059,33294.0
2024-09-24 11:10:00,203.3,203.46,203.14,203.14,30019.0,201.1861,201.3444,201.0278,201.0278,30019.0
2024-09-24 11:20:00,203.14,203.22,202.84,202.92,32881.0,201.0278,201.1069,200.7309,200.81,32881.0
2024-09-24 11:30:00,202.95,202.96,202.54,202.54,25116.0,200.8397,200.8496,200.434,200.434,25116.0
2024-09-24 11:40:00,202.58,202.63,202.2,202.24,20817.0,200.4736,200.5231,200.0975,200.1371,20817.0
2024-09-24 11:50:00,202.24,202.72,202.24,202.6,32903.0,200.1371,200.6121,200.1371,200.4934,32903.0
2024-09-24 12:00:00,202.67,202.69,202.39,202.51,20746.0,200.5626,200.5824,200.2856,200.4043,20746.0
2024-09-24 12:10:00,202.52,202.7,202.49,202.59,15417.0,200.4142,200.5923,200.3845,200.4835,15417.0
2024-09-24 12:20:00,202.68,202.68,202.37,202.45,17436.0,200.5725,200.5725,200.2658,200.3449,17436.0
2024-09-24 12:30:00,202.44,202.63,202.43,202.52,11987.0,200.335,200.5231,200.3251,200.4142,11987.0
2024-09-24 12:40:00,202.47,202.49,202.32,202.41,20130.0,200.3647,200.3845,200.2163,200.3053,20130.0
2024-09-24 12:50:00,202.4,202.4,202.19,202.19,9408.0,200.2954,200.2954,200.0876,200.0876,9408.0
2024-09-24 13:00:00,202.19,202.31,202.13,202.14,15321.0,200.0876,200.2064,200.0283,200.0382,15321.0
2024-09-24 13:10:00,202.11,202.27,202.11,202.25,11219.0,200.0085,200.1668,200.0085,200.147,11219.0
2024-09-24 13:20:00,202.22,202.22,202.07,202.09,9969.0,200.1173,200.1173,199.9689,199.9887,9969.0
2024-09-24 13:30:00,202.07,202.08,201.83,201.97,14405.0,199.9689,199.9788,199.7314,199.8699,14405.0
2024-09-24 13:40:00,201.95,202.02,201.58,201.67,48754.0,199.8501,199.9194,199.484,199.573,48754.0
2024-09-24 13:50:00,201.67,201.68,201.39,201.44,30045.0,199.573,199.5829,199.2959,199.3454,30045.0
2024-09-24 14:00:00,201.45,201.48,201.19,201.43,25728.0,199.3553,199.385,199.098,199.3355,25728.0
2024-09-24 14:10:00,201.48,201.55,201.32,201.54,27883.0,199.385,199.4543,199.2267,199.4444,27883.0
2024-09-24 14:20:00,201.53,201.86,201.4,201.86,29975.0,199.4345,199.7611,199.3058,199.7611,29975.0
2024-09-24 14:30:00,201.87,201.87,201.53,201.63,14687.0,199.771,199.771,199.4345,199.5335,14687.0
2024-09-24 14:40:00,201.64,201.79,201.61,201.64,15081.0,199.5433,199.6918,199.5137,199.5433,15081.0
2024-09-24 14:50:00,201.66,201.76,201.63,201.71,25891.0,199.5631,199.6621,199.5335,199.6126,25891.0
2024-09-24 15:00:00,201.7,201.76,201.61,201.74,37098.0,199.6027,199.6621,199.5137,199.6423,37098.0
2024-09-24 15:10:00,201.74,201.89,201.68,201.84,38231.0,199.6423,199.7907,199.5829,199.7413,38231.0
2024-09-24 15:20:00,201.86,202.12,201.83,201.92,33384.0,199.7611,200.0184,199.7314,199.8204,33384.0
2024-09-24 15:30:00,201.9,202.04,201.88,201.97,39769.0,199.8006,199.9392,199.7809,199.8699,39769.0
2024-09-24 15:40:00,201.97,202.06,201.91,202.03,87792.0,199.8699,199.959,199.8105,199.9293,87792.0
2024-09-24 15:50:00,202.02,202.07,201.09,201.49,253847.0,199.9194,199.9689,198.9991,199.3949,253847.0
2024-09-25 09:30:00,202.31,203.05,201.71,202.95,57021.0,200.2064,200.9387,199.6126,200.8397,57021.0
2024-09-25 09:40:00,203.06,203.22,202.45,202.5,34292.0,200.9486,201.1069,200.3449,200.3944,34292.0
2024-09-25 09:50:00,202.46,202.83,202.29,202.55,27616.0,200.3548,200.721,200.1866,200.4439,27616.0
2024-09-25 10:00:00,202.54,203.21,202.48,202.99,37260.0,200.434,201.097,200.3746,200.8793,37260.0
2024-09-25 10:10:00,203.02,203.49,202.94,203.22,30798.0,200.909,201.3741,200.8298,201.1069,30798.0
2024-09-25 10:20:00,203.18,203.23,202.57,202.85,44645.0,201.0673,201.1168,200.4637,200.7408,44645.0
2024-09-25 10:30:00,202.86,202.92,202.45,202.47,20492.0,200.7507,200.81,200.3449,200.3647,20492.0
2024-09-25 10:40:00,202.54,202.67,202.26,202.46,19786.0,200.434,200.5626,200.1569,200.3548,19786.0
2024-09-25 10:50:00,202.49,202.82,202.42,202.79,11978.0,200.3845,200.7111,200.3152,200.6814,11978.0
2024-09-25 11:00:00,202.85,203.0,202.73,202.94,16786.0,200.7408,200.8892,200.622,200.8298,16786.0
2024-09-25 11:10:00,202.93,202.96,202.77,202.96,19185.0,200.8199,200.8496,200.6616,200.8496,19185.0
2024-09-25 11:20:00,202.96,202.98,202.74,202.92,11002.0,200.8496,200.8694,200.6319,200.81,11002.0
2024-09-25 11:30:00,202.92,203.15,202.84,203.09,10607.0,200.81,201.0376,200.7309,200.9783,10607.0
2024-09-25 11:40:00,203.05,203.39,203.05,203.3,12347.0,200.9387,201.2752,200.9387,201.1861,12347.0
2024-09-25 11:50:00,203.29,203.7,203.25,203.7,19090.0,201.1762,201.5819,201.1366,201.5819,19090.0
2024-09-25 12:00:00,203.67,203.67,203.27,203.27,16479.0,201.5522,201.5522,201.1564,201.1564,16479.0
2024-09-25 12:10:00,203.26,203.76,203.24,203.75,21781.0,201.1465,201.6413,201.1267,201.6314,21781.0
2024-09-25 12:20:00,203.73,203.89,203.55,203.56,14572.0,201.6116,201.77,201.4335,201.4434,14572.0
2024-09-25 12:30:00,203.53,203.57,203.43,203.51,11944.0,201.4137,201.4533,201.3147,201.3939,11944.0
2024-09-25 12:40:00,203.53,203.55,203.42,203.47,11780.0,201.4137,201.4335,201.3048,201.3543,11780.0
2024-09-25 12:50:00,203.46,203.65,203.45,203.54,15827.0,201.3444,201.5324,201.3345,201.4236,15827.0
2024-09-25 13:00:00,203.55,203.6,203.08,203.55,15241.0,201.4335,201.483,200.9684,201.4335,15241.0
2024-09-25 13:10:00,203.58,203.74,203.55,203.63,12408.0,201.4632,201.6215,201.4335,201.5127,12408.0
2024-09-25 13:20:00,203.62,203.7,203.58,203.61,11927.0,201.5028,201.5819,201.4632,201.4929,11927.0
2024-09-25 13:30:00,203.58,203.64,203.52,203.64,14128.0,201.4632,201.5226,201.4038,201.5226,14128.0
2024-09-25 13:40:00,203.6,203.78,203.56,203.72,9098.0,201.483,201.6611,201.4434,201.6017,9098.0
2024-09-25 13:50:00,203.71,203.89,203.71,203.78,11655.0,201.5918,201.77,201.5918,201.6611,11655.0
2024-09-25 14:00:00,203.81,203.81,203.6,203.66,11687.0,201.6908,201.6908,201.483,201.5423,11687.0
2024-09-25 14:10:00,203.62,203.71,203.52,203.69,13351.0,201.5028,201.5918,201.4038,201.572,13351.0
2024-09-25 14:20:00,203.68,203.79,203.58,203.58,7807.0,201.5621,201.671,201.4632,201.4632,7807.0
2024-09-25 14:30:00,203.58,203.83,203.57,203.8,12976.0,201.4632,201.7106,201.4533,201.6809,12976.0
2024-09-25 14:40:00,203.8,203.85,203.75,203.77,11446.0,201.6809,201.7304,201.6314,201.6512,11446.0
2024-09-25 14:50:00,203.77,203.77,203.66,203.74,11685.0,201.6512,201.6512,201.5423,201.6215,11685.0
2024-09-25 15:00:00,203.72,203.73,203.57,203.57,14927.0,201.6017,201.6116,201.4533,201.4533,14927.0
2024-09-25 15:10:00,203.58,203.6,203.48,203.55,18151.0,201.4632,201.483,201.3642,201.4335,18151.0
2024-09-25 15:20:00,203.55,203.72,203.55,203.66,22918.0,201.4335,201.6017,201.4335,201.5423,22918.0
2024-09-25 15:30:00,203.64,203.7,203.53,203.55,64503.0,201.5226,201.5819,201.4137,201.4335,64503.0
2024-09-25 15:40:00,203.55,203.8,203.5,203.5,53792.0,201.4335,201.6809,201.384,201.384,53792.0
2024-09-25 15:50:00,203.41,203.52,203.11,203.35,154581.0,201.2949,201.4038,200.9981,201.2356,154581.0
2024-09-26 09:30:00,202.58,203.45,202.35,203.12,96699.0,200.4736,201.3345,200.246,201.008,96699.0
2024-09-26 09:40:00,203.13,203.17,202.84,202.92,31070.0,201.0179,201.0574,200.7309,200.81,31070.0
2024-09-26 09:50:00,202.94,202.94,202.09,202.09,49944.0,200.8298,200.8298,199.9887,199.9887,49944.0
2024-09-26 10:00:00,202.15,202.44,201.81,202.4,24994.0,200.048,200.335,199.7116,200.2954,24994.0
2024-09-26 10:10:00,202.51,202.73,202.48,202.54,22597.0,200.4043,200.622,200.3746,200.434,22597.0
2024-09-26 10:20:00,202.54,202.75,202.46,202.75,24756.0,200.434,200.6418,200.3548,200.6418,24756.0
2024-09-26 10:30:00,202.7,202.92,202.58,202.92,18753.0,200.5923,200.81,200.4736,200.81,18753.0
2024-09-26 10:40:00,202.93,203.42,202.91,203.41,25160.0,200.8199,201.3048,200.8001,201.2949,25160.0
2024-09-26 10:50:00,203.37,208.16,203.23,204.03,49892.0,201.2554,205.9956,201.1168,201.9085,49892.0
2024-09-26 11:00:00,204.05,204.12,203.4,203.47,32904.0,201.9283,201.9976,201.285,201.3543,32904.0
2024-09-26 11:10:00,203.48,203.49,203.13,203.17,28756.0,201.3642,201.3741,201.0179,201.0574,28756.0
2024-09-26 11:20:00,203.17,203.57,203.09,203.37,17798.0,201.0574,201.4533,200.9783,201.2554,17798.0
2024-09-26 11:30:00,203.34,203.36,203.07,203.35,18746.0,201.2257,201.2455,200.9585,201.2356,18746.0
2024-09-26 11:40:00,203.35,203.54,203.29,203.4,17523.0,201.2356,201.4236,201.1762,201.285,17523.0
2024-09-26 11:50:00,203.41,203.61,203.34,203.54,20963.0,201.2949,201.4929,201.2257,201.4236,20963.0
2024-09-26 12:00:00,203.55,203.61,203.26,203.47,21421.0,201.4335,201.4929,201.1465,201.3543,21421.0
2024-09-26 12:10:00,203.48,203.59,203.41,203.52,13534.0,201.3642,201.4731,201.2949,201.4038,13534.0
2024-09-26 12:20:00,203.54,203.59,203.09,203.14,16681.0,201.4236,201.4731,200.9783,201.0278,16681.0
2024-09-26 12:30:00,203.13,203.14,203.04,203.1,15315.0,201.0179,201.0278,200.9288,200.9882,15315.0
2024-09-26 12:40:00,203.07,203.38,203.05,203.28,19978.0,200.9585,201.2653,200.9387,201.1663,19978.0
2024-09-26 12:50:00,203.28,203.6,203.27,203.55,13918.0,201.1663,201.483,201.1564,201.4335,13918.0
2024-09-26 13:00:00,203.56,203.68,203.35,203.36,11989.0,201.4434,201.5621,201.2356,201.2455,11989.0
2024-09-26 13:10:00,203.39,203.4,203.19,203.34,12371.0,201.2752,201.285,201.0772,201.2257,12371.0
2024-09-26 13:20:00,203.36,203.84,203.36,203.84,18193.0,201.2455,201.7205,201.2455,201.7205,18193.0
2024-09-26 13:30:00,203.81,204.04,203.74,204.04,20455.0,201.6908,201.9184,201.6215,201.9184,20455.0
2024-09-26 13:40:00,204.04,204.06,203.88,203.92,16207.0,201.9184,201.9382,201.7601,201.7996,16207.0
2024-09-26 13:50:00,203.91,203.94,203.74,203.74,11825.0,201.7897,201.8194,201.6215,201.6215,11825.0
2024-09-26 14:00:00,203.74,203.85,203.57,203.83,16889.0,201.6215,201.7304,201.4533,201.7106,16889.0
2024-09-26 14:10:00,203.81,204.07,203.79,203.93,18703.0,201.6908,201.9481,201.671,201.8095,18703.0
2024-09-26 14:20:00,203.91,203.96,203.74,203.8,25929.0,201.7897,201.8392,201.6215,201.6809,25929.0
2024-09-26 14:30:00,203.85,203.87,203.71,203.73,9487.0,201.7304,201.7502,201.5918,201.6116,9487.0
2024-09-26 14:40:00,203.72,203.82,203.64,203.82,13790.0,201.6017,201.7007,201.5226,201.7007,13790.0
2024-09-26 14:50:00,203.81,203.87,203.7,203.76,15920.0,201.6908,201.7502,201.5819,201.6413,15920.0
2024-09-26 15:00:00,203.77,203.8,203.45,203.45,37373.0,201.6512,201.6809,201.3345,201.3345,37373.0
2024-09-26 15:10:00,203.45,203.57,203.4,203.4,28427.0,201.3345,201.4533,201.285,201.285,28427.0
2024-09-26 15:20:00,203.41,203.5,203.37,203.49,25910.0,201.2949,201.384,201.2554,201.3741,25910.0
2024-09-26 15:30:00,203.49,203.49,203.28,203.39,36550.0,201.3741,201.3741,201.1663,201.2752,36550.0
2024-09-26 15:40:00,203.38,203.56,203.11,203.13,52778.0,201.2653,201.4434,200.9981,201.0179,52778.0
2024-09-26 15:50:00,203.14,203.52,203.03,203.31,205163.0,201.0278,201.4038,200.9189,201.196,205163.0
2024-09-27 09:30:00,203.01,204.07,202.81,203.41,50938.0,200.8991,201.9481,200.7012,201.2949,50938.0
2024-09-27 09:40:00,203.46,204.01,203.39,203.53,36902.0,201.3444,201.8887,201.2752,201.4137,36902.0
2024-09-27 09:50:00,203.53,203.84,203.5,203.59,13308.0,201.4137,201.7205,201.384,201.4731,13308.0
2024-09-27 10:00:00,203.77,203.97,203.33,203.33,36325.0,201.6512,201.8491,201.2158,201.2158,36325.0
2024-09-27 10:10:00,203.28,203.45,203.14,203.34,16937.0,201.1663,201.3345,201.0278,201.2257,16937.0
2024-09-27 10:20:00,203.34,203.52,203.2,203.47,24149.0,201.2257,201.4038,201.0871,201.3543,24149.0
2024-09-27 10:30:00,203.49,203.81,203.34,203.34,37864.0,201.3741,201.6908,201.2257,201.2257,37864.0
2024-09-27 10:40:00,203.34,203.46,203.07,203.08,19732.0,201.2257,201.3444,200.9585,200.9684,19732.0
2024-09-27 10:50:00,203.05,203.4,203.03,203.35,16830.0,200.9387,201.285,200.9189,201.2356,16830.0
2024-09-27 11:00:00,203.31,203.6,203.22,203.5,23445.0,201.196,201.483,201.1069,201.384,23445.0
2024-09-27 11:10:00,203.5,203.62,203.47,203.53,36800.0,201.384,201.5028,201.3543,201.4137,36800.0
2024-09-27 11:20:00,203.53,204.06,203.5,204.06,18592.0,201.4137,201.9382,201.384,201.9382,18592.0
2024-09-27 11:30:00,204.04,204.15,203.94,204.01,11837.0,201.9184,202.0273,201.8194,201.8887,11837.0
2024-09-27 11:40:00,203.99,204.18,203.91,203.99,7460.0,201.8689,202.0569,201.7897,201.8689,7460.0
2024-09-27 11:50:00,203.98,204.01,203.84,203.93,12253.0,201.859,201.8887,201.7205,201.8095,12253.0
2024-09-27 12:00:00,203.98,204.42,203.97,204.41,23648.0,201.859,202.2944,201.8491,202.2845,23648.0
2024-09-27 12:10:00,204.41,204.71,204.36,204.59,23719.0,202.2845,202.5814,202.2351,202.4627,23719.0
2024-09-27 12:20:00,204.59,204.68,204.2,204.57,17804.0,202.4627,202.5517,202.0767,202.4429,17804.0
2024-09-27 12:30:00,204.58,204.75,204.51,204.7,14846.0,202.4528,202.621,202.3835,202.5715,14846.0
2024-09-27 12:40:00,204.66,204.83,204.58,204.78,25002.0,202.5319,202.7002,202.4528,202.6507,25002.0
2024-09-27 12:50:00,204.79,204.88,204.73,204.75,14983.0,202.6606,202.7497,202.6012,202.621,14983.0
2024-09-27 13:00:00,204.75,204.94,204.71,204.86,14658.0,202.621,202.809,202.5814,202.7299,14658.0
2024-09-27 13:10:00,204.9,205.24,204.88,205.13,33040.0,202.7695,203.1059,202.7497,202.9971,33040.0
2024-09-27 13:20:00,205.14,205.32,205.1,205.2,37074.0,203.007,203.1851,202.9674,203.0663,37074.0
2024-09-27 13:30:00,205.2,205.26,205.1,205.23,25259.0,203.0663,203.1257,202.9674,203.096,25259.0
2024-09-27 13:40:00,205.23,205.26,205.03,205.19,20583.0,203.096,203.1257,202.8981,203.0564,20583.0
2024-09-27 13:50:00,205.21,205.53,205.19,205.44,30913.0,203.0762,203.3929,203.0564,203.3038,30913.0
2024-09-27 14:00:00,205.46,205.5,205.2,205.33,28285.0,203.3236,203.3632,203.0663,203.195,28285.0
2024-09-27 14:10:00,205.34,205.67,205.34,205.67,28351.0,203.2049,203.5314,203.2049,203.5314,28351.0
2024-09-27 14:20:00,205.67,205.72,205.55,205.58,30393.0,203.5314,203.5809,203.4127,203.4424,30393.0
2024-09-27 14:30:00,205.56,205.58,205.21,205.31,41015.0,203.4226,203.4424,203.0762,203.1752,41015.0
2024-09-27 14:40:00,205.31,205.36,205.21,205.29,26503.0,203.1752,203.2247,203.0762,203.1554,26503.0
2024-09-27 14:50:00,205.31,205.47,205.22,205.22,40364.0,203.1752,203.3335,203.0861,203.0861,40364.0
2024-09-27 15:00:00,205.22,205.23,205.02,205.17,24965.0,203.0861,203.096,202.8882,203.0366,24965.0
2024-09-27 15:10:00,205.17,205.27,205.02,205.22,25547.0,203.0366,203.1356,202.8882,203.0861,25547.0
2024-09-27 15:20:00,205.2,205.32,205.19,205.25,26097.0,203.0663,203.1851,203.0564,203.1158,26097.0
2024-09-27 15:30:00,205.23,205.49,205.2,205.3,82495.0,203.096,203.3533,203.0663,203.1653,82495.0
2024-09-27 15:40:00,205.3,205.4,204.97,205.07,141136.0,203.1653,203.2643,202.8387,202.9377,141136.0
2024-09-27 15:50:00,205.06,205.23,204.7,205.18,391588.0,202.9278,203.096,202.5715,203.0465,391588.0
2024-09-30 09:30:00,206.32,206.32,204.71,204.98,65102.0,204.1747,204.1747,202.5814,202.8486,65102.0
2024-09-30 09:40:00,205.01,205.56,204.82,204.82,33065.0,202.8783,203.4226,202.6903,202.6903,33065.0
2024-09-30 09:50:00,204.84,205.15,204.71,205.09,23772.0,202.7101,203.0169,202.5814,202.9575,23772.0
2024-09-30 10:00:00,205.09,205.59,205.08,205.26,26394.0,202.9575,203.4523,202.9476,203.1257,26394.0
2024-09-30 10:10:00,205.2,205.33,205.03,205.15,18916.0,203.0663,203.195,202.8981,203.0169,18916.0
2024-09-30 10:20:00,205.15,205.79,205.12,205.75,22131.0,203.0169,203.6502,202.9872,203.6106,22131.0
2024-09-30 10:30:00,205.75,205.76,205.53,205.62,12683.0,203.6106,203.6205,203.3929,203.482,12683.0
2024-09-30 10:40:00,205.58,206.01,205.44,206.0,22362.0,203.4424,203.8679,203.3038,203.858,22362.0
2024-09-30 10:50:00,205.99,206.16,205.76,206.13,21972.0,203.8481,204.0164,203.6205,203.9867,21972.0
2024-09-30 11:00:00,206.08,206.17,205.44,205.6,34426.0,203.9372,204.0262,203.3038,203.4622,34426.0
2024-09-30 11:10:00,205.66,206.28,205.66,206.17,24608.0,203.5215,204.1351,203.5215,204.0262,24608.0
2024-09-30 11:20:00,206.17,206.4,206.09,206.17,16614.0,204.0262,204.2539,203.9471,204.0262,16614.0
2024-09-30 11:30:00,206.21,206.47,206.18,206.41,15584.0,204.0658,204.3231,204.0361,204.2638,15584.0
2024-09-30 11:40:00,206.38,206.49,206.31,206.43,18250.0,204.2341,204.3429,204.1648,204.2835,18250.0
2024-09-30 11:50:00,206.42,206.53,206.37,206.48,21050.0,204.2736,204.3825,204.2242,204.333,21050.0
2024-09-30 12:00:00,206.48,206.64,206.36,206.61,10957.0,204.333,204.4914,204.2143,204.4617,10957.0
2024-09-30 12:10:00,206.68,206.82,206.45,206.6,18906.0,204.5309,204.6695,204.3033,204.4518,18906.0
2024-09-30 12:20:00,206.66,206.91,206.66,206.67,22172.0,204.5112,204.7586,204.5112,204.521,22172.0
2024-09-30 12:30:00,206.65,206.76,206.54,206.54,18343.0,204.5013,204.6101,204.3924,204.3924,18343.0
2024-09-30 12:40:00,206.56,206.6,206.22,206.24,16146.0,204.4122,204.4518,204.0757,204.0955,16146.0
2024-09-30 12:50:00,206.3,206.48,206.27,206.42,8662.0,204.1549,204.333,204.1252,204.2736,8662.0
2024-09-30 13:00:00,206.34,206.42,206.2,206.21,12314.0,204.1945,204.2736,204.0559,204.0658,12314.0
2024-09-30 13:10:00,206.2,206.28,206.08,206.25,18168.0,204.0559,204.1351,203.9372,204.1054,18168.0
2024-09-30 13:20:00,206.25,206.44,206.24,206.3,19315.0,204.1054,204.2934,204.0955,204.1549,19315.0
2024-09-30 13:30:00,206.3,206.57,206.23,206.47,17462.0,204.1549,204.4221,204.0856,204.3231,17462.0
2024-09-30 13:40:00,206.48,206.49,206.35,206.36,18429.0,204.333,204.3429,204.2044,204.2143,18429.0
2024-09-30 13:50:00,206.38,206.56,206.32,206.37,43889.0,204.2341,204.4122,204.1747,204.2242,43889.0
2024-09-30 14:00:00,206.37,206.37,206.03,206.28,20928.0,204.2242,204.2242,203.8877,204.1351,20928.0
2024-09-30 14:10:00,206.28,206.33,206.0,206.05,38909.0,204.1351,204.1846,203.858,203.9075,38909.0
2024-09-30 14:20:00,206.02,206.06,205.65,206.05,45108.0,203.8778,203.9174,203.5117,203.9075,45108.0
2024-09-30 14:30:00,206.03,206.45,205.93,206.34,24522.0,203.8877,204.3033,203.7887,204.1945,24522.0
2024-09-30 14:40:00,206.34,206.6,206.33,206.45,26818.0,204.1945,204.4518,204.1846,204.3033,26818.0
2024-09-30 14:50:00,206.46,206.68,206.4,206.59,19314.0,204.3132,204.5309,204.2539,204.4419,19314.0
2024-09-30 15:00:00,206.59,206.61,206.32,206.54,17458.0,204.4419,204.4617,204.1747,204.3924,17458.0
2024-09-30 15:10:00,206.56,206.97,206.53,206.94,37080.0,204.4122,204.8179,204.3825,204.7882,37080.0
2024-09-30 15:20:00,206.94,207.08,206.91,207.08,44595.0,204.7882,204.9268,204.7586,204.9268,44595.0
2024-09-30 15:30:00,207.1,207.4,207.1,207.29,76663.0,204.9466,205.2435,204.9466,205.1346,76663.0
2024-09-30 15:40:00,207.28,207.47,206.84,207.36,67664.0,205.1247,205.3127,204.6893,205.2039,67664.0
2024-09-30 15:50:00,207.34,207.38,206.22,206.36,240867.0,205.1841,205.2237,204.0757,204.2143,240867.0
2024-10-01 09:30:00,205.3,206.35,204.84,205.21,67185.0,203.1653,204.2044,202.7101,203.0762,67185.0
2024-10-01 09:40:00,205.2,205.6,204.51,204.95,46936.0,203.0663,203.4622,202.3835,202.8189,46936.0
2024-10-01 09:50:00,204.86,205.4,204.73,205.16,39270.0,202.7299,203.2643,202.6012,203.0267,39270.0
2024-10-01 10:00:00,205.1,205.33,204.43,204.6,44542.0,202.9674,203.195,202.3043,202.4726,44542.0
2024-10-01 10:10:00,204.54,204.69,204.21,204.47,37665.0,202.4132,202.5616,202.0866,202.3439,37665.0
2024-10-01 10:20:00,204.5,204.92,204.39,204.92,33726.0,202.3736,202.7892,202.2648,202.7892,33726.0
2024-10-01 10:30:00,204.97,205.16,204.83,205.01,25344.0,202.8387,203.0267,202.7002,202.8783,25344.0
2024-10-01 10:40:00,205.05,205.11,204.36,204.36,44959.0,202.9179,202.9773,202.2351,202.2351,44959.0
2024-10-01 10:50:00,204.35,204.35,203.38,203.42,43855.0,202.2252,202.2252,201.2653,201.3048,43855.0
2024-10-01 11:00:00,203.4,203.75,203.31,203.43,24164.0,201.285,201.6314,201.196,201.3147,24164.0
2024-10-01 11:10:00,203.38,203.73,203.31,203.33,32484.0,201.2653,201.6116,201.196,201.2158,32484.0
2024-10-01 11:20:00,203.33,203.33,202.77,203.12,57347.0,201.2158,201.2158,200.6616,201.008,57347.0
2024-10-01 11:30:00,203.15,203.73,203.1,203.15,34447.0,201.0376,201.6116,200.9882,201.0376,34447.0
2024-10-01 11:40:00,203.2,203.83,203.18,203.71,73839.0,201.0871,201.7106,201.0673,201.5918,73839.0
2024-10-01 11:50:00,203.75,204.3,203.71,204.22,15778.0,201.6314,202.1757,201.5918,202.0965,15778.0
2024-10-01 12:00:00,204.2,204.79,204.16,204.58,16304.0,202.0767,202.6606,202.0371,202.4528,16304.0
2024-10-01 12:10:00,204.58,204.59,204.06,204.36,20374.0,202.4528,202.4627,201.9382,202.2351,20374.0
2024-10-01 12:20:00,204.43,204.57,204.15,204.39,18299.0,202.3043,202.4429,202.0273,202.2648,18299.0
2024-10-01 12:30:00,204.42,204.51,203.8,203.8,23619.0,202.2944,202.3835,201.6809,201.6809,23619.0
2024-10-01 12:40:00,203.83,204.11,203.8,203.87,30899.0,201.7106,201.9877,201.6809,201.7502,30899.0
2024-10-01 12:50:00,203.87,204.03,203.58,203.82,31272.0,201.7502,201.9085,201.4632,201.7007,31272.0
2024-10-01 13:00:00,203.82,203.97,203.6,203.77,26906.0,201.7007,201.8491,201.483,201.6512,26906.0
2024-10-01 13:10:00,203.78,203.83,203.5,203.55,32079.0,201.6611,201.7106,201.384,201.4335,32079.0
2024-10-01 13:20:00,203.55,203.77,203.37,203.56,31451.0,201.4335,201.6512,201.2554,201.4434,31451.0
2024-10-01 13:30:00,203.62,204.05,203.52,203.99,25023.0,201.5028,201.9283,201.4038,201.8689,25023.0
2024-10-01 13:40:00,204.0,204.3,203.94,204.21,51722.0,201.8788,202.1757,201.8194,202.0866,51722.0
2024-10-01 13:50:00,204.19,205.21,204.19,205.0,31145.0,202.0668,203.0762,202.0668,202.8684,31145.0
2024-10-01 14:00:00,205.06,205.09,204.64,204.91,18389.0,202.9278,202.9575,202.5122,202.7793,18389.0
2024-10-01 14:10:00,204.88,205.38,204.87,205.28,17665.0,202.7497,203.2445,202.7398,203.1455,17665.0
2024-10-01 14:20:00,205.25,205.25,204.97,205.14,20601.0,203.1158,203.1158,202.8387,203.007,20601.0
2024-10-01 14:30:00,205.19,205.55,205.19,205.41,20085.0,203.0564,203.4127,203.0564,203.2741,20085.0
2024-10-01 14:40:00,205.39,205.53,205.37,205.53,13896.0,203.2544,203.3929,203.2346,203.3929,13896.0
2024-10-01 14:50:00,205.53,205.66,205.27,205.48,22115.0,203.3929,203.5215,203.1356,203.3434,22115.0
2024-10-01 15:00:00,205.55,205.56,205.3,205.55,21694.0,203.4127,203.4226,203.1653,203.4127,21694.0
2024-10-01 15:10:00,205.56,205.65,205.44,205.62,16773.0,203.4226,203.5117,203.3038,203.482,16773.0
2024-10-01 15:20:00,205.64,205.8,205.63,205.65,28125.0,203.5018,203.6601,203.4919,203.5117,28125.0
2024-10-01 15:30:00,205.63,205.71,205.45,205.53,42536.0,203.4919,203.571,203.3137,203.3929,42536.0
2024-10-01 15:40:00,205.53,205.57,205.35,205.49,24681.0,203.3929,203.4325,203.2148,203.3533,24681.0
2024-10-01 15:50:00,205.53,206.15,205.36,206.1,165976.0,203.3929,204.0065,203.2247,203.957,165976.0
2024-10-02 09:30:00,205.38,206.77,205.38,206.77,83558.0,203.2445,204.62,203.2445,204.62,83558.0
2024-10-02 09:40:00,206.76,207.15,206.44,207.15,53180.0,204.6101,204.9961,204.2934,204.9961,53180.0
2024-10-02 09:50:00,207.19,207.65,207.14,207.38,52340.0,205.0356,205.4909,204.9862,205.2237,52340.0
2024-10-02 10:00:00,207.34,207.35,206.66,206.72,20562.0,205.1841,205.194,204.5112,204.5705,20562.0
2024-10-02 10:10:00,206.71,206.76,206.47,206.56,25179.0,204.5606,204.6101,204.3231,204.4122,25179.0
2024-10-02 10:20:00,206.53,206.69,206.28,206.63,25035.0,204.3825,204.5408,204.1351,204.4815,25035.0
2024-10-02 10:30:00,206.63,207.51,206.62,207.39,23462.0,204.4815,205.3523,204.4716,205.2336,23462.0
2024-10-02 10:40:00,207.41,207.67,207.2,207.67,22599.0,205.2534,205.5106,205.0455,205.5106,22599.0
2024-10-02 10:50:00,207.68,207.68,207.16,207.31,24130.0,205.5205,205.5205,205.006,205.1544,24130.0
2024-10-02 11:00:00,207.23,207.73,207.22,207.71,21678.0,205.0752,205.57,205.0653,205.5502,21678.0
2024-10-02 11:10:00,207.72,207.85,207.58,207.85,28805.0,205.5601,205.6888,205.4216,205.6888,28805.0
2024-10-02 11:20:00,207.8,207.81,207.34,207.48,34720.0,205.6393,205.6492,205.1841,205.3226,34720.0
2024-10-02 11:30:00,207.43,207.49,206.95,207.47,21228.0,205.2731,205.3325,204.7981,205.3127,21228.0
2024-10-02 11:40:00,207.44,207.72,207.42,207.6,16296.0,205.283,205.5601,205.2632,205.4414,16296.0
2024-10-02 11:50:00,207.54,207.79,207.53,207.76,12534.0,205.382,205.6294,205.3721,205.5997,12534.0
2024-10-02 12:00:00,207.77,207.78,207.61,207.65,8001.0,205.6096,205.6195,205.4513,205.4909,8001.0
2024-10-02 12:10:00,207.62,207.78,207.2,207.26,17062.0,205.4612,205.6195,205.0455,205.1049,17062.0
2024-10-02 12:20:00,207.21,207.3,207.1,207.29,26708.0,205.0554,205.1445,204.9466,205.1346,26708.0
2024-10-02 12:30:00,207.29,207.3,206.93,207.0,20191.0,205.1346,205.1445,204.7783,204.8476,20191.0
2024-10-02 12:40:00,207.0,207.18,206.91,207.14,12714.0,204.8476,205.0257,204.7586,204.9862,12714.0
2024-10-02 12:50:00,207.1,207.16,207.02,207.04,12829.0,204.9466,205.006,204.8674,204.8872,12829.0
2024-10-02 13:00:00,207.04,207.34,206.96,207.33,13330.0,204.8872,205.1841,204.808,205.1742,13330.0
2024-10-02 13:10:00,207.37,207.41,207.24,207.35,10260.0,205.2138,205.2534,205.0851,205.194,10260.0
2024-10-02 13:20:00,207.36,207.44,207.2,207.32,9396.0,205.2039,205.283,205.0455,205.1643,9396.0
2024-10-02 13:30:00,207.3,207.41,207.18,207.38,15208.0,205.1445,205.2534,205.0257,205.2237,15208.0
2024-10-02 13:40:00,207.44,207.77,207.42,207.77,13759.0,205.283,205.6096,205.2632,205.6096,13759.0
2024-10-02 13:50:00,207.76,207.9,207.59,207.67,20112.0,205.5997,205.7383,205.4315,205.5106,20112.0
2024-10-02 14:00:00,207.64,207.93,207.64,207.92,16050.0,205.481,205.7679,205.481,205.758,16050.0
2024-10-02 14:10:00,207.89,207.93,207.72,207.84,25579.0,205.7284,205.7679,205.5601,205.6789,25579.0
2024-10-02 14:20:00,207.8,207.89,207.64,207.74,21506.0,205.6393,205.7284,205.481,205.5799,21506.0
2024-10-02 14:30:00,207.74,207.77,207.6,207.67,11681.0,205.5799,205.6096,205.4414,205.5106,11681.0
2024-10-02 14:40:00,207.66,207.78,207.54,207.76,15320.0,205.5008,205.6195,205.382,205.5997,15320.0
2024-10-02 14:50:00,207.8,207.82,207.66,207.71,20523.0,205.6393,205.6591,205.5008,205.5502,20523.0
2024-10-02 15:00:00,207.75,207.86,207.69,207.75,15057.0,205.5898,205.6987,205.5304,205.5898,15057.0
2024-10-02 15:10:00,207.74,207.75,207.64,207.69,16055.0,205.5799,205.5898,205.481,205.5304,16055.0
2024-10-02 15:20:00,207.68,207.89,207.61,207.8,23056.0,205.5205,205.7284,205.4513,205.6393,23056.0
2024-10-02 15:30:00,207.8,208.02,207.79,208.02,35777.0,205.6393,205.857,205.6294,205.857,35777.0
2024-10-02 15:40:00,208.02,208.36,208.0,208.25,44112.0,205.857,206.1935,205.8372,206.0846,44112.0
2024-10-02 15:50:00,208.25,208.32,208.01,208.12,126907.0,206.0846,206.1539,205.8471,205.956,126907.0
2024-10-03 09:30:00,207.52,208.22,207.44,208.03,74962.0,205.3622,206.0549,205.283,205.8669,74962.0
2024-10-03 09:40:00,208.08,208.73,207.97,208.64,27194.0,205.9164,206.5596,205.8075,206.4706,27194.0
2024-10-03 09:50:00,208.62,208.62,208.05,208.13,18278.0,206.4508,206.4508,205.8867,205.9659,18278.0
2024-10-03 10:00:00,208.26,208.8,207.94,208.74,29325.0,206.0945,206.6289,205.7778,206.5695,29325.0
2024-10-03 10:10:00,208.82,208.85,208.3,208.75,28611.0,206.6487,206.6784,206.1341,206.5794,28611.0
2024-10-03 10:20:00,208.73,208.95,208.3,208.48,27834.0,206.5596,206.7773,206.1341,206.3122,27834.0
2024-10-03 10:30:00,208.44,208.5,208.13,208.31,35610.0,206.2726,206.332,205.9659,206.144,35610.0
2024-10-03 10:40:00,208.35,208.42,207.94,208.2,34354.0,206.1836,206.2529,205.7778,206.0351,34354.0
2024-10-03 10:50:00,208.15,208.59,207.95,207.99,45063.0,205.9857,206.4211,205.7877,205.8273,45063.0
2024-10-03 11:00:00,207.99,208.04,207.71,207.96,23990.0,205.8273,205.8768,205.5502,205.7976,23990.0
2024-10-03 11:10:00,207.91,208.36,207.87,208.25,34526.0,205.7482,206.1935,205.7086,206.0846,34526.0
2024-10-03 11:20:00,208.27,208.48,208.16,208.45,23388.0,206.1044,206.3122,205.9956,206.2825,23388.0
2024-10-03 11:30:00,208.48,208.95,208.47,208.91,15811.0,206.3122,206.7773,206.3023,206.7378,15811.0
2024-10-03 11:40:00,208.91,209.18,208.85,208.97,17462.0,206.7378,207.0049,206.6784,206.7971,17462.0
2024-10-03 11:50:00,208.97,209.26,208.97,209.04,16897.0,206.7971,207.0841,206.7971,206.8664,16897.0
2024-10-03 12:00:00,209.06,209.16,208.91,209.09,16042.0,206.8862,206.9852,206.7378,206.9159,16042.0
2024-10-03 12:10:00,209.11,209.14,208.95,208.96,12379.0,206.9357,206.9654,206.7773,206.7872,12379.0
2024-10-03 12:20:00,209.0,209.12,208.95,209.1,13775.0,206.8268,206.9456,206.7773,206.9258,13775.0
2024-10-03 12:30:00,209.09,209.1,208.72,208.77,18404.0,206.9159,206.9258,206.5497,206.5992,18404.0
2024-10-03 12:40:00,208.76,208.87,208.47,208.52,29008.0,206.5893,206.6982,206.3023,206.3518,29008.0
2024-10-03 12:50:00,208.47,208.48,208.09,208.13,29094.0,206.3023,206.3122,205.9263,205.9659,29094.0
2024-10-03 13:00:00,208.05,208.05,207.79,207.92,13941.0,205.8867,205.8867,205.6294,205.758,13941.0
2024-10-03 13:10:00,207.87,208.15,207.85,208.08,12849.0,205.7086,205.9857,205.6888,205.9164,12849.0
2024-10-03 13:20:00,208.13,208.4,208.07,208.25,10808.0,205.9659,206.2331,205.9065,206.0846,10808.0
2024-10-03 13:30:00,208.22,208.48,208.22,208.37,20869.0,206.0549,206.3122,206.0549,206.2034,20869.0
2024-10-03 13:40:00,208.37,208.42,208.08,208.31,20997.0,206.2034,206.2529,205.9164,206.144,20997.0
2024-10-03 13:50:00,208.31,208.54,208.26,208.54,14720.0,206.144,206.3716,206.0945,206.3716,14720.0
2024-10-03 14:00:00,208.53,208.53,208.21,208.43,27972.0,206.3617,206.3617,206.045,206.2627,27972.0
2024-10-03 14:10:00,208.43,208.6,208.42,208.5,15940.0,206.2627,206.431,206.2529,206.332,15940.0
2024-10-03 14:20:00,208.5,208.53,208.37,208.46,13513.0,206.332,206.3617,206.2034,206.2924,13513.0
2024-10-03 14:30:00,208.46,208.63,208.4,208.61,16465.0,206.2924,206.4607,206.2331,206.4409,16465.0
2024-10-03 14:40:00,208.64,208.69,208.55,208.61,14750.0,206.4706,206.52,206.3815,206.4409,14750.0
2024-10-03 14:50:00,208.63,208.7,208.35,208.36,15102.0,206.4607,206.5299,206.1836,206.1935,15102.0
2024-10-03 15:00:00,208.34,208.34,208.16,208.19,16441.0,206.1737,206.1737,205.9956,206.0252,16441.0
2024-10-03 15:10:00,208.19,208.24,208.03,208.19,17017.0,206.0252,206.0747,205.8669,206.0252,17017.0
2024-10-03 15:20:00,208.18,208.21,208.05,208.11,18839.0,206.0153,206.045,205.8867,205.9461,18839.0
2024-10-03 15:30:00,208.1,208.26,207.97,208.26,18852.0,205.9362,206.0945,205.8075,206.0945,18852.0
2024-10-03 15:40:00,208.26,208.27,208.04,208.14,26910.0,206.0945,206.1044,205.8768,205.9758,26910.0
2024-10-03 15:50:00,208.13,208.26,207.63,208.07,213015.0,205.9659,206.0945,205.4711,205.9065,213015.0
2024-10-04 09:30:00,206.89,208.15,206.89,207.46,87911.0,204.7388,205.9857,204.7388,205.3028,87911.0
2024-10-04 09:40:00,207.46,207.68,207.16,207.48,32125.0,205.3028,205.5205,205.006,205.3226,32125.0
2024-10-04 09:50:00,207.48,207.57,206.33,206.38,42086.0,205.3226,205.4117,204.1846,204.2341,42086.0
2024-10-04 10:00:00,206.42,207.31,206.27,207.1,28227.0,204.2736,205.1544,204.1252,204.9466,28227.0
2024-10-04 10:10:00,207.03,207.06,206.66,206.85,29656.0,204.8773,204.907,204.5112,204.6992,29656.0
2024-10-04 10:20:00,206.86,206.86,206.25,206.56,19697.0,204.7091,204.7091,204.1054,204.4122,19697.0
2024-10-04 10:30:00,206.58,206.64,206.18,206.26,23407.0,204.432,204.4914,204.0361,204.1153,23407.0
2024-10-04 10:40:00,206.29,206.82,206.22,206.81,12331.0,204.145,204.6695,204.0757,204.6596,12331.0
2024-10-04 10:50:00,206.77,207.16,206.74,207.13,31849.0,204.62,205.006,204.5903,204.9763,31849.0
2024-10-04 11:00:00,207.12,207.39,207.12,207.29,22025.0,204.9664,205.2336,204.9664,205.1346,22025.0
2024-10-04 11:10:00,207.26,207.28,206.95,207.09,11280.0,205.1049,205.1247,204.7981,204.9367,11280.0
2024-10-04 11:20:00,207.08,207.18,206.94,207.18,15520.0,204.9268,205.0257,204.7882,205.0257,15520.0
2024-10-04 11:30:00,207.17,207.25,207.07,207.12,7727.0,205.0158,205.095,204.9169,204.9664,7727.0
2024-10-04 11:40:00,207.1,207.2,206.82,206.82,14383.0,204.9466,205.0455,204.6695,204.6695,14383.0
2024-10-04 11:50:00,206.86,207.46,206.79,207.44,19463.0,204.7091,205.3028,204.6398,205.283,19463.0
2024-10-04 12:00:00,207.46,207.64,207.29,207.33,11743.0,205.3028,205.481,205.1346,205.1742,11743.0
2024-10-04 12:10:00,207.28,207.62,207.28,207.62,13063.0,205.1247,205.4612,205.1247,205.4612,13063.0
2024-10-04 12:20:00,207.58,207.61,207.28,207.28,7829.0,205.4216,205.4513,205.1247,205.1247,7829.0
2024-10-04 12:30:00,207.3,207.75,207.28,207.73,16307.0,205.1445,205.5898,205.1247,205.57,16307.0
2024-10-04 12:40:00,207.76,208.06,207.76,207.92,13915.0,205.5997,205.8966,205.5997,205.758,13915.0
2024-10-04 12:50:00,207.94,207.95,207.82,207.91,13527.0,205.7778,205.7877,205.6591,205.7482,13527.0
2024-10-04 13:00:00,207.94,207.94,207.65,207.69,8048.0,205.7778,205.7778,205.4909,205.5304,8048.0
2024-10-04 13:10:00,207.7,207.91,207.69,207.73,11310.0,205.5403,205.7482,205.5304,205.57,11310.0
2024-10-04 13:20:00,207.74,207.87,207.72,207.74,6398.0,205.5799,205.7086,205.5601,205.5799,6398.0
2024-10-04 13:30:00,207.76,207.93,207.35,207.49,11638.0,205.5997,205.7679,205.194,205.3325,11638.0
2024-10-04 13:40:00,207.55,207.61,207.32,207.55,26604.0,205.3919,205.4513,205.1643,205.3919,26604.0
2024-10-04 13:50:00,207.55,207.61,207.43,207.45,12111.0,205.3919,205.4513,205.2731,205.2929,12111.0
2024-10-04 14:00:00,207.45,207.48,207.33,207.37,15412.0,205.2929,205.3226,205.1742,205.2138,15412.0
2024-10-04 14:10:00,207.34,207.35,207.17,207.27,11539.0,205.1841,205.194,205.0158,205.1148,11539.0
2024-10-04 14:20:00,207.27,207.6,207.27,207.56,12973.0,205.1148,205.4414,205.1148,205.4018,12973.0
2024-10-04 14:30:00,207.68,207.86,207.63,207.85,9437.0,205.5205,205.6987,205.4711,205.6888,9437.0
2024-10-04 14:40:00,207.88,207.93,207.67,207.8,6702.0,205.7185,205.7679,205.5106,205.6393,6702.0
2024-10-04 14:50:00,207.85,208.04,207.81,208.04,8851.0,205.6888,205.8768,205.6492,205.8768,8851.0
2024-10-04 15:00:00,208.04,208.22,208.04,208.22,13904.0,205.8768,206.0549,205.8768,206.0549,13904.0
2024-10-04 15:10:00,208.22,208.4,208.16,208.3,21621.0,206.0549,206.2331,205.9956,206.1341,21621.0
2024-10-04 15:20:00,208.3,208.63,208.3,208.54,21808.0,206.1341,206.4607,206.1341,206.3716,21808.0
2024-10-04 15:30:00,208.56,208.73,208.43,208.44,36547.0,206.3914,206.5596,206.2627,206.2726,36547.0
2024-10-04 15:40:00,208.43,208.62,208.26,208.34,27295.0,206.2627,206.4508,206.0945,206.1737,27295.0
2024-10-04 15:50:00,208.25,208.48,207.97,208.28,170364.0,206.0846,206.3122,205.8075,206.1143,170364.0
2024-10-07 09:30:00,207.95,208.04,207.4,207.75,51070.0,205.7877,205.8768,205.2435,205.5898,51070.0
2024-10-07 09:40:00,207.9,208.77,207.87,208.68,29451.0,205.7383,206.5992,205.7086,206.5101,29451.0
2024-10-07 09:50:00,208.68,209.27,208.67,209.08,33785.0,206.5101,207.094,206.5003,206.906,33785.0
2024-10-07 10:00:00,209.1,209.44,209.03,209.38,35731.0,206.9258,207.2622,206.8565,207.2029,35731.0
2024-10-07 10:10:00,209.44,209.79,209.21,209.69,24132.0,207.2622,207.6086,207.0346,207.5096,24132.0
2024-10-07 10:20:00,209.67,209.98,209.59,209.75,37853.0,207.4899,207.7966,207.4107,207.569,37853.0
2024-10-07 10:30:00,209.73,210.08,209.58,209.86,52757.0,207.5492,207.8956,207.4008,207.6779,52757.0
2024-10-07 10:40:00,209.77,209.81,209.55,209.68,25782.0,207.5888,207.6284,207.3711,207.4997,25782.0
2024-10-07 10:50:00,209.65,209.65,208.89,209.18,27631.0,207.4701,207.4701,206.718,207.0049,27631.0
2024-10-07 11:00:00,209.22,209.27,209.05,209.13,18229.0,207.0445,207.094,206.8763,206.9555,18229.0
2024-10-07 11:10:00,209.11,209.23,208.88,208.9,25863.0,206.9357,207.0544,206.7081,206.7279,25863.0
2024-10-07 11:20:00,208.89,209.01,208.77,208.92,26899.0,206.718,206.8367,206.5992,206.7477,26899.0
2024-10-07 11:30:00,208.93,209.42,208.89,209.31,28056.0,206.7575,207.2425,206.718,207.1336,28056.0
2024-10-07 11:40:00,209.35,209.49,209.26,209.38,17066.0,207.1732,207.3117,207.0841,207.2029,17066.0
2024-10-07 11:50:00,209.37,209.4,209.14,209.34,16501.0,207.193,207.2227,206.9654,207.1633,16501.0
2024-10-07 12:00:00,209.38,209.45,209.29,209.37,10903.0,207.2029,207.2721,207.1138,207.193,10903.0
2024-10-07 12:10:00,209.31,209.4,209.24,209.36,14394.0,207.1336,207.2227,207.0643,207.1831,14394.0
2024-10-07 12:20:00,209.35,209.59,209.32,209.54,11893.0,207.1732,207.4107,207.1435,207.3612,11893.0
2024-10-07 12:30:00,209.57,209.75,209.52,209.64,15738.0,207.3909,207.569,207.3414,207.4602,15738.0
2024-10-07 12:40:00,209.66,209.69,209.45,209.66,18153.0,207.48,207.5096,207.2721,207.48,18153.0
2024-10-07 12:50:00,209.7,209.7,209.38,209.68,16666.0,207.5195,207.5195,207.2029,207.4997,16666.0
2024-10-07 13:00:00,209.69,209.74,209.51,209.59,15833.0,207.5096,207.5591,207.3315,207.4107,15833.0
2024-10-07 13:10:00,209.63,209.64,209.48,209.52,11759.0,207.4503,207.4602,207.3018,207.3414,11759.0
2024-10-07 13:20:00,209.53,209.58,209.38,209.43,12820.0,207.3513,207.4008,207.2029,207.2523,12820.0
2024-10-07 13:30:00,209.44,209.52,209.33,209.37,14778.0,207.2622,207.3414,207.1534,207.193,14778.0
2024-10-07 13:40:00,209.36,209.36,209.14,209.16,14078.0,207.1831,207.1831,206.9654,206.9852,14078.0
2024-10-07 13:50:00,209.16,209.29,209.09,209.29,14831.0,206.9852,207.1138,206.9159,207.1138,14831.0
2024-10-07 14:00:00,209.27,209.27,208.97,208.97,19524.0,207.094,207.094,206.7971,206.7971,19524.0
2024-10-07 14:10:00,208.99,209.19,208.83,208.84,31205.0,206.8169,207.0148,206.6586,206.6685,31205.0
2024-10-07 14:20:00,208.86,209.02,208.83,208.96,23849.0,206.6883,206.8466,206.6586,206.7872,23849.0
2024-10-07 14:30:00,208.94,208.94,208.38,208.89,26453.0,206.7674,206.7674,206.2133,206.718,26453.0
2024-10-07 14:40:00,208.92,209.09,208.7,208.84,25646.0,206.7477,206.9159,206.5299,206.6685,25646.0
2024-10-07 14:50:00,208.86,208.95,208.77,208.77,22503.0,206.6883,206.7773,206.5992,206.5992,22503.0
2024-10-07 15:00:00,208.78,208.82,208.52,208.69,31962.0,206.6091,206.6487,206.3518,206.52,31962.0
2024-10-07 15:10:00,208.68,208.89,208.56,208.82,24125.0,206.5101,206.718,206.3914,206.6487,24125.0
2024-10-07 15:20:00,208.78,208.78,208.39,208.43,30120.0,206.6091,206.6091,206.2232,206.2627,30120.0
2024-10-07 15:30:00,208.45,208.46,208.06,208.31,42089.0,206.2825,206.2924,205.8966,206.144,42089.0
2024-10-07 15:40:00,208.32,208.34,207.93,208.11,58641.0,206.1539,206.1737,205.7679,205.9461,58641.0
2024-10-07 15:50:00,208.05,208.43,207.65,208.43,267059.0,205.8867,206.2627,205.4909,206.2627,267059.0
2024-10-08 09:30:00,208.7,210.35,208.7,209.47,68943.0,206.5299,208.1628,206.5299,207.2919,68943.0
2024-10-08 09:40:00,209.44,209.88,209.4,209.84,12892.0,207.2622,207.6977,207.2227,207.6581,12892.0
2024-10-08 09:50:00,209.89,210.6,209.89,210.6,30669.0,207.7076,208.4102,207.7076,208.4102,30669.0
2024-10-08 10:00:00,210.59,210.87,210.49,210.87,48652.0,208.4003,208.6774,208.3013,208.6774,48652.0
2024-10-08 10:10:00,210.86,211.02,210.41,210.41,37997.0,208.6675,208.8258,208.2222,208.2222,37997.0
2024-10-08 10:20:00,210.41,210.77,210.41,210.46,25459.0,208.2222,208.5784,208.2222,208.2716,25459.0
2024-10-08 10:30:00,210.51,210.74,210.49,210.51,29119.0,208.3211,208.5487,208.3013,208.3211,29119.0
2024-10-08 10:40:00,210.54,210.99,210.49,210.89,49747.0,208.3508,208.7961,208.3013,208.6972,49747.0
2024-10-08 10:50:00,210.89,211.22,210.86,210.94,23104.0,208.6972,209.0237,208.6675,208.7466,23104.0
2024-10-08 11:00:00,210.93,211.35,210.82,210.97,44751.0,208.7368,209.1524,208.6279,208.7763,44751.0
2024-10-08 11:10:00,211.02,211.04,210.67,211.03,21617.0,208.8258,208.8456,208.4795,208.8357,21617.0
2024-10-08 11:20:00,211.05,211.08,210.74,211.02,32678.0,208.8555,208.8852,208.5487,208.8258,32678.0
2024-10-08 11:30:00,211.05,211.08,210.64,210.64,31205.0,208.8555,208.8852,208.4498,208.4498,31205.0
2024-10-08 11:40:00,210.7,211.19,210.69,211.19,27968.0,208.5091,208.994,208.4992,208.994,27968.0
2024-10-08 11:50:00,211.2,211.68,211.15,211.63,43827.0,209.0039,209.479,208.9545,209.4295,43827.0
2024-10-08 12:00:00,211.62,211.74,211.41,211.41,29538.0,209.4196,209.5383,209.2118,209.2118,29538.0
2024-10-08 12:10:00,211.45,211.72,211.15,211.72,54761.0,209.2513,209.5185,208.9545,209.5185,54761.0
2024-10-08 12:20:00,211.72,211.83,211.62,211.78,19773.0,209.5185,209.6274,209.4196,209.5779,19773.0
2024-10-08 12:30:00,211.74,211.96,211.67,211.92,16003.0,209.5383,209.756,209.4691,209.7165,16003.0
2024-10-08 12:40:00,211.91,212.17,211.91,212.1,23856.0,209.7066,209.9639,209.7066,209.8946,23856.0
2024-10-08 12:50:00,212.09,212.19,211.95,212.13,19654.0,209.8847,209.9837,209.7461,209.9243,19654.0
2024-10-08 13:00:00,212.11,212.19,211.38,211.4,23264.0,209.9045,209.9837,209.1821,209.2019,23264.0
2024-10-08 13:10:00,211.4,211.59,211.35,211.44,21153.0,209.2019,209.3899,209.1524,209.2414,21153.0
2024-10-08 13:20:00,211.39,211.46,211.25,211.45,16532.0,209.192,209.2612,209.0534,209.2513,16532.0
2024-10-08 13:30:00,211.45,211.45,211.21,211.35,16348.0,209.2513,209.2513,209.0138,209.1524,16348.0
2024-10-08 13:40:00,211.34,211.55,211.33,211.49,14391.0,209.1425,209.3503,209.1326,209.2909,14391.0
2024-10-08 13:50:00,211.52,211.53,211.31,211.34,24320.0,209.3206,209.3305,209.1128,209.1425,24320.0
2024-10-08 14:00:00,211.35,211.44,211.26,211.28,24814.0,209.1524,209.2414,209.0633,209.0831,24814.0
2024-10-08 14:10:00,211.28,211.36,211.18,211.33,15000.0,209.0831,209.1623,208.9842,209.1326,15000.0
2024-10-08 14:20:00,211.34,211.59,211.33,211.51,19417.0,209.1425,209.3899,209.1326,209.3107,19417.0
2024-10-08 14:30:00,211.5,211.66,211.34,211.64,23499.0,209.3008,209.4592,209.1425,209.4394,23499.0
2024-10-08 14:40:00,211.64,211.65,211.53,211.61,18059.0,209.4394,209.4493,209.3305,209.4097,18059.0
2024-10-08 14:50:00,211.61,211.87,211.55,211.68,31839.0,209.4097,209.667,209.3503,209.479,31839.0
2024-10-08 15:00:00,211.65,211.79,211.51,211.55,33940.0,209.4493,209.5878,209.3107,209.3503,33940.0
2024-10-08 15:10:00,211.56,212.15,211.54,212.15,28040.0,209.3602,209.9441,209.3404,209.9441,28040.0
2024-10-08 15:20:00,212.15,212.24,212.04,212.15,39710.0,209.9441,210.0331,209.8352,209.9441,39710.0
2024-10-08 15:30:00,212.13,212.16,211.96,212.13,42259.0,209.9243,209.954,209.756,209.9243,42259.0
2024-10-08 15:40:00,212.14,212.23,211.87,212.23,42784.0,209.9342,210.0232,209.667,210.0232,42784.0
2024-10-08 15:50:00,212.19,212.21,211.12,211.17,310053.0,209.9837,210.0034,208.9248,208.9743,310053.0
2024-10-09 09:30:00,211.19,211.6,210.51,211.19,47929.0,208.994,209.3998,208.3211,208.994,47929.0
2024-10-09 09:40:00,211.17,211.27,210.8,210.95,47321.0,208.9743,209.0732,208.6081,208.7565,47321.0
2024-10-09 09:50:00,210.92,211.21,210.61,211.18,30470.0,208.7269,209.0138,208.4201,208.9842,30470.0
2024-10-09 10:00:00,211.18,211.27,210.93,211.09,25760.0,208.9842,209.0732,208.7368,208.8951,25760.0
2024-10-09 10:10:00,211.13,211.14,210.9,210.92,25823.0,208.9347,208.9446,208.7071,208.7269,25823.0
2024-10-09 10:20:00,210.95,211.15,210.93,211.07,17304.0,208.7565,208.9545,208.7368,208.8753,17304.0
2024-10-09 10:30:00,211.06,211.23,211.05,211.17,26092.0,208.8654,209.0336,208.8555,208.9743,26092.0
2024-10-09 10:40:00,211.23,211.32,211.02,211.18,19794.0,209.0336,209.1227,208.8258,208.9842,19794.0
2024-10-09 10:50:00,211.19,211.64,211.17,211.64,22867.0,208.994,209.4394,208.9743,209.4394,22867.0
2024-10-09 11:00:00,211.64,211.75,211.58,211.66,24273.0,209.4394,209.5482,209.38,209.4592,24273.0
2024-10-09 11:10:00,211.66,211.84,211.52,211.81,37181.0,209.4592,209.6373,209.3206,209.6076,37181.0
2024-10-09 11:20:00,211.84,212.14,211.77,212.08,22340.0,209.6373,209.9342,209.568,209.8748,22340.0
2024-10-09 11:30:00,212.07,212.52,212.0,212.5,19159.0,209.8649,210.3102,209.7956,210.2904,19159.0
2024-10-09 11:40:00,212.51,212.73,212.37,212.67,25632.0,210.3003,210.518,210.1618,210.4587,25632.0
2024-10-09 11:50:00,212.71,212.98,212.7,212.71,30443.0,210.4982,210.7654,210.4883,210.4982,30443.0
2024-10-09 12:00:00,212.74,213.05,212.72,212.93,18420.0,210.5279,210.8347,210.5081,210.716,18420.0
2024-10-09 12:10:00,212.98,213.27,212.98,213.05,31157.0,210.7654,211.0524,210.7654,210.8347,31157.0
2024-10-09 12:20:00,213.08,213.28,213.05,213.25,25221.0,210.8644,211.0623,210.8347,211.0326,25221.0
2024-10-09 12:30:00,213.24,213.38,213.02,213.33,41329.0,211.0227,211.1613,210.805,211.1118,41329.0
2024-10-09 12:40:00,213.33,213.47,213.11,213.2,19784.0,211.1118,211.2503,210.8941,210.9831,19784.0
2024-10-09 12:50:00,213.2,213.28,213.06,213.12,22432.0,210.9831,211.0623,210.8446,210.904,22432.0
2024-10-09 13:00:00,213.14,213.23,213.04,213.12,27848.0,210.9238,211.0128,210.8248,210.904,27848.0
2024-10-09 13:10:00,213.1,213.19,213.07,213.15,12608.0,210.8842,210.9733,210.8545,210.9337,12608.0
2024-10-09 13:20:00,213.15,213.18,212.86,212.95,19475.0,210.9337,210.9634,210.6467,210.7357,19475.0
2024-10-09 13:30:00,212.95,212.97,212.76,212.78,11741.0,210.7357,210.7555,210.5477,210.5675,11741.0
2024-10-09 13:40:00,212.77,212.79,212.63,212.74,13693.0,210.5576,210.5774,210.4191,210.5279,13693.0
2024-10-09 13:50:00,212.76,212.81,212.45,212.6,16693.0,210.5477,210.5972,210.2409,210.3894,16693.0
2024-10-09 14:00:00,212.63,212.77,212.54,212.75,9864.0,210.4191,210.5576,210.33,210.5378,9864.0
2024-10-09 14:10:00,212.75,212.89,212.39,212.39,37620.0,210.5378,210.6764,210.1816,210.1816,37620.0
2024-10-09 14:20:00,212.4,212.62,212.33,212.58,18776.0,210.1915,210.4092,210.1222,210.3696,18776.0
2024-10-09 14:30:00,212.58,212.62,212.36,212.43,17657.0,210.3696,210.4092,210.1519,210.2212,17657.0
2024-10-09 14:40:00,212.43,212.48,212.28,212.44,13085.0,210.2212,210.2706,210.0727,210.2311,13085.0
2024-10-09 14:50:00,212.41,212.46,212.21,212.4,16440.0,210.2014,210.2508,210.0034,210.1915,16440.0
2024-10-09 15:00:00,212.4,212.4,212.09,212.14,24026.0,210.1915,210.1915,209.8847,209.9342,24026.0
2024-10-09 15:10:00,212.15,212.4,212.14,212.4,20770.0,209.9441,210.1915,209.9342,210.1915,20770.0
2024-10-09 15:20:00,212.4,212.58,212.31,212.36,19912.0,210.1915,210.3696,210.1024,210.1519,19912.0
2024-10-09 15:30:00,212.36,212.53,212.24,212.28,34482.0,210.1519,210.3201,210.0331,210.0727,34482.0
2024-10-09 15:40:00,212.26,212.26,212.01,212.23,40730.0,210.0529,210.0529,209.8055,210.0232,40730.0
2024-10-09 15:50:00,212.23,212.41,212.05,212.09,146933.0,210.0232,210.2014,209.8451,209.8847,146933.0
2024-10-10 09:30:00,213.46,215.14,213.15,214.61,113962.0,211.2404,212.903,210.9337,212.3785,113962.0
2024-10-10 09:40:00,214.68,215.18,214.25,214.39,55394.0,212.4478,212.9426,212.0222,212.1608,55394.0
2024-10-10 09:50:00,214.38,214.72,213.5,213.65,52826.0,212.1509,212.4873,211.28,211.4285,52826.0
2024-10-10 10:00:00,213.58,214.13,213.07,213.91,32648.0,211.3592,211.9035,210.8545,211.6858,32648.0
2024-10-10 10:10:00,213.83,213.94,213.37,213.44,27072.0,211.6066,211.7155,211.1514,211.2207,27072.0
2024-10-10 10:20:00,213.44,213.47,212.92,212.99,35798.0,211.2207,211.2503,210.7061,210.7753,35798.0
2024-10-10 10:30:00,213.01,213.22,212.82,212.84,32747.0,210.7951,211.0029,210.6071,210.6269,32747.0
2024-10-10 10:40:00,212.84,212.88,212.0,212.01,33503.0,210.6269,210.6665,209.7956,209.8055,33503.0
2024-10-10 10:50:00,211.98,212.04,211.34,211.76,43002.0,209.7758,209.8352,209.1425,209.5581,43002.0
2024-10-10 11:00:00,211.76,211.95,211.65,211.89,27411.0,209.5581,209.7461,209.4493,209.6868,27411.0
2024-10-10 11:10:00,211.84,212.44,211.84,212.36,24752.0,209.6373,210.2311,209.6373,210.1519,24752.0
2024-10-10 11:20:00,212.37,212.47,212.08,212.41,73653.0,210.1618,210.2607,209.8748,210.2014,73653.0
2024-10-10 11:30:00,212.4,212.44,212.11,212.38,20439.0,210.1915,210.2311,209.9045,210.1717,20439.0
2024-10-10 11:40:00,212.38,212.41,211.94,211.97,23941.0,210.1717,210.2014,209.7362,209.7659,23941.0
2024-10-10 11:50:00,211.95,212.02,211.64,211.74,16143.0,209.7461,209.8154,209.4394,209.5383,16143.0
2024-10-10 12:00:00,211.74,212.18,211.74,212.18,17594.0,209.5383,209.9738,209.5383,209.9738,17594.0
2024-10-10 12:10:00,212.2,212.46,212.12,212.4,14436.0,209.9935,210.2508,209.9144,210.1915,14436.0
2024-10-10 12:20:00,212.41,212.45,211.95,211.98,21992.0,210.2014,210.2409,209.7461,209.7758,21992.0
2024-10-10 12:30:00,211.96,212.04,211.63,211.67,17334.0,209.756,209.8352,209.4295,209.4691,17334.0
2024-10-10 12:40:00,211.7,211.74,211.29,211.37,25175.0,209.4987,209.5383,209.093,209.1722,25175.0
2024-10-10 12:50:00,211.37,211.4,210.94,210.94,28863.0,209.1722,209.2019,208.7466,208.7466,28863.0
2024-10-10 13:00:00,210.94,211.42,210.94,211.19,29387.0,208.7466,209.2217,208.7466,208.994,29387.0
2024-10-10 13:10:00,211.23,211.23,211.01,211.08,12567.0,209.0336,209.0336,208.8159,208.8852,12567.0
2024-10-10 13:20:00,211.05,211.53,211.04,211.28,17113.0,208.8555,209.3305,208.8456,209.0831,17113.0
2024-10-10 13:30:00,211.3,211.51,211.27,211.43,20352.0,209.1029,209.3107,209.0732,209.2316,20352.0
2024-10-10 13:40:00,211.43,211.5,211.33,211.41,14710.0,209.2316,209.3008,209.1326,209.2118,14710.0
2024-10-10 13:50:00,211.42,211.8,211.09,211.72,26423.0,209.2217,209.5977,208.8951,209.5185,26423.0
2024-10-10 14:00:00,211.72,211.72,211.46,211.48,11336.0,209.5185,209.5185,209.2612,209.281,11336.0
2024-10-10 14:10:00,211.48,211.49,211.03,211.16,31383.0,209.281,209.2909,208.8357,208.9644,31383.0
2024-10-10 14:20:00,211.2,211.36,211.12,211.19,14807.0,209.0039,209.1623,208.9248,208.994,14807.0
2024-10-10 14:30:00,211.19,211.23,211.08,211.23,30712.0,208.994,209.0336,208.8852,209.0336,30712.0
2024-10-10 14:40:00,211.2,211.28,211.11,211.2,19026.0,209.0039,209.0831,208.9149,209.0039,19026.0
2024-10-10 14:50:00,211.18,211.39,211.06,211.39,15881.0,208.9842,209.192,208.8654,209.192,15881.0
2024-10-10 15:00:00,211.4,211.46,211.16,211.21,24990.0,209.2019,209.2612,208.9644,209.0138,24990.0
2024-10-10 15:10:00,211.23,211.4,211.2,211.36,21927.0,209.0336,209.2019,209.0039,209.1623,21927.0
2024-10-10 15:20:00,211.37,211.46,211.22,211.32,32054.0,209.1722,209.2612,209.0237,209.1227,32054.0
2024-10-10 15:30:00,211.3,211.55,211.3,211.49,29810.0,209.1029,209.3503,209.1029,209.2909,29810.0
2024-10-10 15:40:00,211.52,211.81,211.51,211.76,45838.0,209.3206,209.6076,209.3107,209.5581,45838.0
2024-10-10 15:50:00,211.81,211.91,211.32,211.44,116126.0,209.6076,209.7066,209.1227,209.2414,116126.0
2024-10-11 09:30:00,212.66,212.93,212.26,212.81,29052.0,210.4488,210.716,210.0529,210.5972,29052.0
2024-10-11 09:40:00,212.65,213.18,212.58,213.01,23092.0,210.4389,210.9634,210.3696,210.7951,23092.0
2024-10-11 09:50:00,213.02,213.45,212.89,213.41,22187.0,210.805,211.2305,210.6764,211.191,22187.0
2024-10-11 10:00:00,213.35,213.83,213.17,213.58,22705.0,211.1316,211.6066,210.9535,211.3592,22705.0
2024-10-11 10:10:00,213.6,213.65,213.31,213.32,36405.0,211.379,211.4285,211.092,211.1019,36405.0
2024-10-11 10:20:00,213.33,213.84,213.29,213.77,17556.0,211.1118,211.6165,211.0722,211.5472,17556.0
2024-10-11 10:30:00,213.78,213.84,213.3,213.44,21596.0,211.5571,211.6165,211.0821,211.2207,21596.0
2024-10-11 10:40:00,213.43,213.48,213.25,213.32,9808.0,211.2108,211.2602,211.0326,211.1019,9808.0
2024-10-11 10:50:00,213.33,213.34,213.06,213.29,16206.0,211.1118,211.1217,210.8446,211.0722,16206.0
2024-10-11 11:00:00,213.24,213.26,213.11,213.11,11592.0,211.0227,211.0425,210.8941,210.8941,11592.0
2024-10-11 11:10:00,213.12,213.15,212.57,212.61,30684.0,210.904,210.9337,210.3597,210.3993,30684.0
2024-10-11 11:20:00,212.62,212.68,212.43,212.59,14036.0,210.4092,210.4686,210.2212,210.3795,14036.0
2024-10-11 11:30:00,212.61,212.62,212.27,212.36,9673.0,210.3993,210.4092,210.0628,210.1519,9673.0
2024-10-11 11:40:00,212.34,212.44,212.17,212.21,14125.0,210.1321,210.2311,209.9639,210.0034,14125.0
2024-10-11 11:50:00,212.21,212.5,212.17,212.49,21432.0,210.0034,210.2904,209.9639,210.2805,21432.0
2024-10-11 12:00:00,212.5,212.56,212.36,212.52,8412.0,210.2904,210.3498,210.1519,210.3102,8412.0
2024-10-11 12:10:00,212.48,212.61,212.36,212.51,9434.0,210.2706,210.3993,210.1519,210.3003,9434.0
2024-10-11 12:20:00,212.46,212.65,212.46,212.65,10289.0,210.2508,210.4389,210.2508,210.4389,10289.0
2024-10-11 12:30:00,212.64,212.74,212.6,212.74,8825.0,210.429,210.5279,210.3894,210.5279,8825.0
2024-10-11 12:40:00,212.77,212.83,212.67,212.72,15673.0,210.5576,210.617,210.4587,210.5081,15673.0
2024-10-11 12:50:00,212.73,213.01,212.73,212.96,11371.0,210.518,210.7951,210.518,210.7456,11371.0
2024-10-11 13:00:00,212.95,213.02,212.75,212.8,9225.0,210.7357,210.805,210.5378,210.5873,9225.0
2024-10-11 13:10:00,212.82,212.93,212.45,212.56,13097.0,210.6071,210.716,210.2409,210.3498,13097.0
2024-10-11 13:20:00,212.62,212.71,212.52,212.68,6292.0,210.4092,210.4982,210.3102,210.4686,6292.0
2024-10-11 13:30:00,212.68,212.74,212.6,212.68,6862.0,210.4686,210.5279,210.3894,210.4686,6862.0
2024-10-11 13:40:00,212.72,212.83,212.72,212.83,5727.0,210.5081,210.617,210.5081,210.617,5727.0
2024-10-11 13:50:00,212.81,212.9,212.76,212.9,8751.0,210.5972,210.6863,210.5477,210.6863,8751.0
2024-10-11 14:00:00,212.88,213.02,212.88,212.96,7767.0,210.6665,210.805,210.6665,210.7456,7767.0
2024-10-11 14:10:00,212.98,213.16,212.98,213.12,15693.0,210.7654,210.9436,210.7654,210.904,15693.0
2024-10-11 14:20:00,213.11,213.2,213.07,213.15,20267.0,210.8941,210.9831,210.8545,210.9337,20267.0
2024-10-11 14:30:00,213.17,213.24,212.87,212.98,44918.0,210.9535,211.0227,210.6566,210.7654,44918.0
2024-10-11 14:40:00,212.99,213.18,212.97,213.06,9705.0,210.7753,210.9634,210.7555,210.8446,9705.0
2024-10-11 14:50:00,213.09,213.3,213.08,213.29,13315.0,210.8743,211.0821,210.8644,211.0722,13315.0
2024-10-11 15:00:00,213.27,213.48,213.15,213.38,18487.0,211.0524,211.2602,210.9337,211.1613,18487.0
2024-10-11 15:10:00,213.39,213.55,213.38,213.48,14350.0,211.1712,211.3295,211.1613,211.2602,14350.0
2024-10-11 15:20:00,213.47,213.61,213.47,213.47,24879.0,211.2503,211.3889,211.2503,211.2503,24879.0
2024-10-11 15:30:00,213.47,213.57,213.21,213.22,18764.0,211.2503,211.3493,210.993,211.0029,18764.0
2024-10-11 15:40:00,213.2,213.34,213.03,213.21,25848.0,210.9831,211.1217,210.8149,210.993,25848.0
2024-10-11 15:50:00,213.26,213.36,212.94,213.04,77023.0,211.0425,211.1415,210.7259,210.8248,77023.0
2024-10-14 09:30:00,214.0,215.67,213.73,215.24,58591.0,211.7748,213.4275,211.5076,213.0019,58591.0
2024-10-14 09:40:00,215.28,215.76,215.02,215.03,16724.0,213.0415,213.5165,212.7842,212.7941,16724.0
2024-10-14 09:50:00,215.01,215.72,215.01,215.55,21906.0,212.7743,213.4769,212.7743,213.3087,21906.0
2024-10-14 10:00:00,215.6,215.65,215.37,215.58,22433.0,213.3582,213.4077,213.1306,213.3384,22433.0
2024-10-14 10:10:00,215.57,215.95,215.42,215.77,23310.0,213.3285,213.7046,213.1801,213.5264,23310.0
2024-10-14 10:20:00,215.81,215.87,215.61,215.65,22038.0,213.566,213.6254,213.3681,213.4077,22038.0
2024-10-14 10:30:00,215.65,215.78,215.5,215.62,21287.0,213.4077,213.5363,213.2592,213.378,21287.0
2024-10-14 10:40:00,215.65,215.79,215.06,215.06,29542.0,213.4077,213.5462,212.8238,212.8238,29542.0
2024-10-14 10:50:00,215.07,215.14,214.54,214.67,39204.0,212.8337,212.903,212.3092,212.4379,39204.0
2024-10-14 11:00:00,214.67,214.8,214.5,214.72,26889.0,212.4379,212.5665,212.2696,212.4873,26889.0
2024-10-14 11:10:00,214.66,215.15,214.64,214.97,21987.0,212.428,212.9129,212.4082,212.7347,21987.0
2024-10-14 11:20:00,215.03,215.08,214.71,214.98,20900.0,212.7941,212.8436,212.4774,212.7446,20900.0
2024-10-14 11:30:00,215.06,215.06,214.9,214.98,13976.0,212.8238,212.8238,212.6655,212.7446,13976.0
2024-10-14 11:40:00,214.99,215.23,214.94,215.15,12501.0,212.7545,212.992,212.7051,212.9129,12501.0
2024-10-14 11:50:00,215.17,215.28,215.07,215.21,13362.0,212.9327,213.0415,212.8337,212.9722,13362.0
2024-10-14 12:00:00,215.28,215.3,215.11,215.25,10588.0,213.0415,213.0613,212.8733,213.0118,10588.0
2024-10-14 12:10:00,215.21,215.36,215.15,215.36,9004.0,212.9722,213.1207,212.9129,213.1207,9004.0
2024-10-14 12:20:00,215.36,215.74,215.35,215.65,13349.0,213.1207,213.4967,213.1108,213.4077,13349.0
2024-10-14 12:30:00,215.67,215.93,215.65,215.91,24497.0,213.4275,213.6848,213.4077,213.665,24497.0
2024-10-14 12:40:00,215.92,215.92,215.76,215.86,13872.0,213.6749,213.6749,213.5165,213.6155,13872.0
2024-10-14 12:50:00,215.84,216.04,215.83,215.87,14807.0,213.5957,213.7936,213.5858,213.6254,14807.0
2024-10-14 13:00:00,215.87,216.05,215.86,215.89,9288.0,213.6254,213.8035,213.6155,213.6452,9288.0
2024-10-14 13:10:00,215.88,215.9,215.66,215.71,14334.0,213.6353,213.6551,213.4176,213.467,14334.0
2024-10-14 13:20:00,215.74,216.05,215.74,216.01,13236.0,213.4967,213.8035,213.4967,213.7639,13236.0
2024-10-14 13:30:00,215.98,216.02,215.68,215.81,15861.0,213.7342,213.7738,213.4374,213.566,15861.0
2024-10-14 13:40:00,215.81,215.86,215.67,215.86,15408.0,213.566,213.6155,213.4275,213.6155,15408.0
2024-10-14 13:50:00,215.89,215.94,215.77,215.92,23576.0,213.6452,213.6947,213.5264,213.6749,23576.0
2024-10-14 14:00:00,215.93,216.25,215.89,216.23,23174.0,213.6848,214.0014,213.6452,213.9816,23174.0
2024-10-14 14:10:00,216.23,216.25,216.05,216.17,25263.0,213.9816,214.0014,213.8035,213.9223,25263.0
2024-10-14 14:20:00,216.17,216.22,215.89,215.92,34717.0,213.9223,213.9717,213.6452,213.6749,34717.0
2024-10-14 14:30:00,215.92,216.11,215.88,215.96,16849.0,213.6749,213.8629,213.6353,213.7145,16849.0
2024-10-14 14:40:00,215.89,215.96,215.77,215.81,19752.0,213.6452,213.7145,213.5264,213.566,19752.0
2024-10-14 14:50:00,215.82,215.94,215.8,215.94,15742.0,213.5759,213.6947,213.5561,213.6947,15742.0
2024-10-14 15:00:00,215.93,215.95,215.8,215.87,18385.0,213.6848,213.7046,213.5561,213.6254,18385.0
2024-10-14 15:10:00,215.87,215.91,215.76,215.86,18475.0,213.6254,213.665,213.5165,213.6155,18475.0
2024-10-14 15:20:00,215.88,215.99,215.81,215.93,32919.0,213.6353,213.7441,213.566,213.6848,32919.0
2024-10-14 15:30:00,215.92,216.15,215.88,216.09,34311.0,213.6749,213.9025,213.6353,213.8431,34311.0
2024-10-14 15:40:00,216.1,216.12,215.69,215.92,26220.0,213.853,213.8728,213.4473,213.6749,26220.0
2024-10-14 15:50:00,215.91,215.97,215.59,215.95,219350.0,213.665,213.7243,213.3483,213.7046,219350.0
2024-10-15 09:30:00,216.02,216.75,215.91,216.41,58051.0,213.7738,214.4962,213.665,214.1598,58051.0
2024-10-15 09:40:00,216.36,216.61,216.03,216.38,32650.0,214.1103,214.3577,213.7837,214.1301,32650.0
2024-10-15 09:50:00,216.46,216.87,216.37,216.57,45529.0,214.2093,214.615,214.1202,214.3181,45529.0
2024-10-15 10:00:00,216.5,216.7,215.64,215.87,68079.0,214.2488,214.4468,213.3978,213.6254,68079.0
2024-10-15 10:10:00,215.94,217.17,215.87,217.0,36317.0,213.6947,214.9119,213.6254,214.7436,36317.0
2024-10-15 10:20:00,217.0,217.3,216.82,217.29,22420.0,214.7436,215.0405,214.5655,215.0306,22420.0
2024-10-15 10:30:00,217.31,218.1,217.26,217.91,28529.0,215.0504,215.8322,215.0009,215.6442,28529.0
2024-10-15 10:40:00,217.96,218.2,217.58,217.59,39273.0,215.6937,215.9312,215.3176,215.3275,39273.0
2024-10-15 10:50:00,217.58,217.96,217.47,217.73,37383.0,215.3176,215.6937,215.2087,215.466,37383.0
2024-10-15 11:00:00,217.72,217.76,217.18,217.41,56904.0,215.4561,215.4957,214.9218,215.1494,56904.0
2024-10-15 11:10:00,217.4,217.86,217.38,217.79,31420.0,215.1395,215.5947,215.1197,215.5254,31420.0
2024-10-15 11:20:00,217.79,218.08,217.66,218.07,38366.0,215.5254,215.8124,215.3968,215.8025,38366.0
2024-10-15 11:30:00,218.02,218.22,218.02,218.17,29349.0,215.753,215.951,215.753,215.9015,29349.0
2024-10-15 11:40:00,218.18,218.33,217.96,217.97,25254.0,215.9114,216.0598,215.6937,215.7036,25254.0
2024-10-15 11:50:00,217.99,217.99,217.21,217.26,37420.0,215.7233,215.7233,214.9515,215.0009,37420.0
2024-10-15 12:00:00,217.25,217.41,216.94,217.38,32293.0,214.991,215.1494,214.6843,215.1197,32293.0
2024-10-15 12:10:00,217.45,217.59,217.14,217.28,10295.0,215.189,215.3275,214.8822,215.0207,10295.0
2024-10-15 12:20:00,217.24,217.48,217.22,217.4,11906.0,214.9811,215.2186,214.9613,215.1395,11906.0
2024-10-15 12:30:00,217.39,217.87,217.33,217.81,25954.0,215.1296,215.6046,215.0702,215.5452,25954.0
2024-10-15 12:40:00,217.82,217.89,217.59,217.73,20894.0,215.5551,215.6244,215.3275,215.466,20894.0
2024-10-15 12:50:00,217.73,217.85,217.68,217.69,14950.0,215.466,215.5848,215.4166,215.4265,14950.0
2024-10-15 13:00:00,217.7,217.91,217.67,217.83,22401.0,215.4364,215.6442,215.4067,215.565,22401.0
2024-10-15 13:10:00,217.84,217.89,217.68,217.79,14404.0,215.5749,215.6244,215.4166,215.5254,14404.0
2024-10-15 13:20:00,217.83,218.02,217.83,217.97,16979.0,215.565,215.753,215.565,215.7036,16979.0
2024-10-15 13:30:00,217.96,218.0,217.8,217.84,10492.0,215.6937,215.7332,215.5353,215.5749,10492.0
2024-10-15 13:40:00,217.84,217.95,217.78,217.83,19961.0,215.5749,215.6838,215.5155,215.565,19961.0
2024-10-15 13:50:00,217.81,217.92,217.36,217.39,9743.0,215.5452,215.6541,215.0999,215.1296,9743.0
2024-10-15 14:00:00,217.35,217.66,217.32,217.36,16961.0,215.09,215.3968,215.0603,215.0999,16961.0
2024-10-15 14:10:00,217.39,217.4,217.22,217.29,22362.0,215.1296,215.1395,214.9613,215.0306,22362.0
2024-10-15 14:20:00,217.27,217.37,217.09,217.2,37444.0,215.0108,215.1098,214.8327,214.9416,37444.0
2024-10-15 14:30:00,217.23,217.35,217.08,217.22,26129.0,214.9712,215.09,214.8228,214.9613,26129.0
2024-10-15 14:40:00,217.24,217.35,217.08,217.35,25341.0,214.9811,215.09,214.8228,215.09,25341.0
2024-10-15 14:50:00,217.34,217.42,217.26,217.34,17028.0,215.0801,215.1593,215.0009,215.0801,17028.0
2024-10-15 15:00:00,217.34,217.35,216.97,217.21,36033.0,215.0801,215.09,214.7139,214.9515,36033.0
2024-10-15 15:10:00,217.21,217.33,217.12,217.31,29523.0,214.9515,215.0702,214.8624,215.0504,29523.0
2024-10-15 15:20:00,217.3,217.64,217.27,217.33,47399.0,215.0405,215.377,215.0108,215.0702,47399.0
2024-10-15 15:30:00,217.3,217.4,217.25,217.35,37447.0,215.0405,215.1395,214.991,215.09,37447.0
2024-10-15 15:40:00,217.36,217.48,217.18,217.3,38345.0,215.0999,215.2186,214.9218,215.0405,38345.0
2024-10-15 15:50:00,217.28,217.31,216.8,217.04,258269.0,215.0207,215.0504,214.5457,214.7832,258269.0
2024-10-16 09:30:00,216.26,217.44,216.09,216.54,98920.0,214.0113,215.1791,213.8431,214.2884,98920.0
2024-10-16 09:40:00,216.61,217.22,216.54,216.85,17182.0,214.3577,214.9613,214.2884,214.5952,17182.0
2024-10-16 09:50:00,216.85,217.22,216.85,217.04,15274.0,214.5952,214.9613,214.5952,214.7832,15274.0
2024-10-16 10:00:00,217.04,217.06,216.77,216.94,43831.0,214.7832,214.803,214.516,214.6843,43831.0
2024-10-16 10:10:00,216.92,216.99,216.6,216.87,25267.0,214.6645,214.7337,214.3478,214.615,25267.0
2024-10-16 10:20:00,216.87,217.52,216.87,217.52,20192.0,214.615,215.2582,214.615,215.2582,20192.0
2024-10-16 10:30:00,217.49,217.86,217.49,217.83,17882.0,215.2285,215.5947,215.2285,215.565,17882.0
2024-10-16 10:40:00,217.81,218.09,217.81,218.09,33352.0,215.5452,215.8223,215.5452,215.8223,33352.0
2024-10-16 10:50:00,218.09,218.39,218.03,218.39,24702.0,215.8223,216.1192,215.7629,216.1192,24702.0
2024-10-16 11:00:00,218.37,218.64,218.21,218.6,22505.0,216.0994,216.3666,215.9411,216.327,22505.0
2024-10-16 11:10:00,218.61,218.96,218.56,218.89,38734.0,216.3369,216.6833,216.2874,216.614,38734.0
2024-10-16 11:20:00,218.82,218.96,218.73,218.87,26849.0,216.5447,216.6833,216.4556,216.5942,26849.0
2024-10-16 11:30:00,218.89,219.17,218.78,219.03,33105.0,216.614,216.8911,216.5051,216.7525,33105.0
2024-10-16 11:40:00,219.01,219.63,219.0,219.4,59278.0,216.7327,217.3463,216.7228,217.1187,59278.0
2024-10-16 11:50:00,219.42,219.42,218.9,218.93,23809.0,217.1385,217.1385,216.6239,216.6536,23809.0
2024-10-16 12:00:00,218.93,219.32,218.93,219.3,18097.0,216.6536,217.0395,216.6536,217.0197,18097.0
2024-10-16 12:10:00,219.28,219.36,219.15,219.21,22550.0,216.9999,217.0791,216.8713,216.9307,22550.0
2024-10-16 12:20:00,219.23,219.49,219.14,219.45,23277.0,216.9504,217.2077,216.8614,217.1682,23277.0
2024-10-16 12:30:00,219.52,219.59,219.42,219.55,17673.0,217.2374,217.3067,217.1385,217.2671,17673.0
2024-10-16 12:40:00,219.58,219.6,219.26,219.26,16004.0,217.2968,217.3166,216.9801,216.9801,16004.0
2024-10-16 12:50:00,219.31,219.38,219.26,219.37,20288.0,217.0296,217.0989,216.9801,217.089,20288.0
2024-10-16 13:00:00,219.39,219.63,219.39,219.6,17330.0,217.1088,217.3463,217.1088,217.3166,17330.0
2024-10-16 13:10:00,219.62,219.68,219.49,219.51,30488.0,217.3364,217.3958,217.2077,217.2275,30488.0
2024-10-16 13:20:00,219.47,219.47,219.19,219.33,11245.0,217.188,217.188,216.9109,217.0494,11245.0
2024-10-16 13:30:00,219.33,219.54,219.27,219.49,17421.0,217.0494,217.2572,216.99,217.2077,17421.0
2024-10-16 13:40:00,219.49,219.64,219.41,219.57,14601.0,217.2077,217.3562,217.1286,217.2869,14601.0
2024-10-16 13:50:00,219.58,219.88,219.57,219.82,16765.0,217.2968,217.5937,217.2869,217.5343,16765.0
2024-10-16 14:00:00,219.83,219.89,219.73,219.74,13628.0,217.5442,217.6036,217.4452,217.4551,13628.0
2024-10-16 14:10:00,219.74,219.82,219.7,219.79,11267.0,217.4551,217.5343,217.4156,217.5046,11267.0
2024-10-16 14:20:00,219.78,220.02,219.76,219.95,30343.0,217.4947,217.7322,217.4749,217.663,30343.0
2024-10-16 14:30:00,219.95,220.14,219.91,220.01,17955.0,217.663,217.851,217.6234,217.7223,17955.0
2024-10-16 14:40:00,220.01,220.03,219.79,219.91,21115.0,217.7223,217.7421,217.5046,217.6234,21115.0
2024-10-16 14:50:00,219.92,219.96,219.78,219.9,20438.0,217.6333,217.6729,217.4947,217.6135,20438.0
2024-10-16 15:00:00,219.9,219.93,219.74,219.78,20203.0,217.6135,217.6432,217.4551,217.4947,20203.0
2024-10-16 15:10:00,219.83,220.12,219.8,220.05,18758.0,217.5442,217.8312,217.5145,217.7619,18758.0
2024-10-16 15:20:00,220.06,220.2,219.91,220.2,33317.0,217.7718,217.9104,217.6234,217.9104,33317.0
2024-10-16 15:30:00,220.21,220.69,220.19,220.54,40242.0,217.9203,218.3953,217.9005,218.2468,40242.0
2024-10-16 15:40:00,220.53,220.7,220.49,220.52,24826.0,218.2369,218.4052,218.1973,218.227,24826.0
2024-10-16 15:50:00,220.46,220.5,219.63,219.76,279979.0,218.1677,218.2072,217.3463,217.4749,279979.0
2024-10-17 09:30:00,220.67,221.71,219.96,220.75,86483.0,218.3755,219.4047,217.6729,218.4546,86483.0
2024-10-17 09:40:00,220.77,220.87,219.9,220.79,30869.0,218.4744,218.5734,217.6135,218.4942,30869.0
2024-10-17 09:50:00,220.79,221.06,220.55,221.06,20887.0,218.4942,218.7614,218.2567,218.7614,20887.0
2024-10-17 10:00:00,221.11,221.18,220.61,221.18,21575.0,218.8109,218.8802,218.3161,218.8802,21575.0
2024-10-17 10:10:00,221.2,221.83,221.16,221.8,16717.0,218.9,219.5234,218.8604,219.4937,16717.0
2024-10-17 10:20:00,221.78,222.44,221.77,222.23,34339.0,219.4739,220.1271,219.464,219.9193,34339.0
2024-10-17 10:30:00,222.19,222.36,221.89,221.9,21917.0,219.8797,220.0479,219.5828,219.5927,21917.0
2024-10-17 10:40:00,221.93,222.03,221.65,221.98,27056.0,219.6224,219.7213,219.3453,219.6719,27056.0
2024-10-17 10:50:00,221.97,221.97,221.59,221.84,13989.0,219.662,219.662,219.2859,219.5333,13989.0
2024-10-17 11:00:00,221.8,221.92,221.45,221.91,22395.0,219.4937,219.6125,219.1474,219.6026,22395.0
2024-10-17 11:10:00,221.88,222.13,221.88,222.07,17303.0,219.5729,219.8203,219.5729,219.7609,17303.0
2024-10-17 11:20:00,222.07,222.36,222.02,222.31,18893.0,219.7609,220.0479,219.7114,219.9984,18893.0
2024-10-17 11:30:00,222.31,222.73,222.27,222.4,27801.0,219.9984,220.4141,219.9588,220.0875,27801.0
2024-10-17 11:40:00,222.39,222.44,221.94,222.02,23705.0,220.0776,220.1271,219.6323,219.7114,23705.0
2024-10-17 11:50:00,222.05,222.34,222.03,222.28,23013.0,219.7411,220.0281,219.7213,219.9687,23013.0
2024-10-17 12:00:00,222.3,222.51,222.21,222.4,24690.0,219.9885,220.1963,219.8995,220.0875,24690.0
2024-10-17 12:10:00,222.39,222.44,222.3,222.4,16687.0,220.0776,220.1271,219.9885,220.0875,16687.0
2024-10-17 12:20:00,222.4,222.4,222.03,222.15,22634.0,220.0875,220.0875,219.7213,219.8401,22634.0
2024-10-17 12:30:00,222.15,222.19,221.93,222.01,18172.0,219.8401,219.8797,219.6224,219.7015,18172.0
2024-10-17 12:40:00,222.01,222.22,221.97,222.11,11918.0,219.7015,219.9094,219.662,219.8005,11918.0
2024-10-17 12:50:00,222.11,222.13,221.86,221.92,22027.0,219.8005,219.8203,219.5531,219.6125,22027.0
2024-10-17 13:00:00,221.94,222.21,221.88,222.21,19332.0,219.6323,219.8995,219.5729,219.8995,19332.0
2024-10-17 13:10:00,222.15,222.34,222.15,222.25,11236.0,219.8401,220.0281,219.8401,219.939,11236.0
2024-10-17 13:20:00,222.25,222.25,221.99,222.03,17942.0,219.939,219.939,219.6818,219.7213,17942.0
2024-10-17 13:30:00,222.05,222.05,221.86,221.87,22880.0,219.7411,219.7411,219.5531,219.563,22880.0
2024-10-17 13:40:00,221.87,222.37,221.8,222.37,20777.0,219.563,220.0578,219.4937,220.0578,20777.0
2024-10-17 13:50:00,222.39,222.45,222.01,222.09,16895.0,220.0776,220.137,219.7015,219.7807,16895.0
2024-10-17 14:00:00,222.09,222.18,221.54,221.59,24236.0,219.7807,219.8698,219.2364,219.2859,24236.0
2024-10-17 14:10:00,221.59,221.71,221.43,221.49,26392.0,219.2859,219.4047,219.1276,219.1869,26392.0
2024-10-17 14:20:00,221.5,221.92,221.47,221.75,67576.0,219.1968,219.6125,219.1672,219.4442,67576.0
2024-10-17 14:30:00,221.77,221.79,221.64,221.76,20457.0,219.464,219.4838,219.3354,219.4541,20457.0
2024-10-17 14:40:00,221.77,221.9,221.68,221.8,30238.0,219.464,219.5927,219.375,219.4937,30238.0
2024-10-17 14:50:00,221.83,222.23,221.78,222.21,24751.0,219.5234,219.9193,219.4739,219.8995,24751.0
2024-10-17 15:00:00,222.24,222.32,222.01,222.32,28234.0,219.9292,220.0083,219.7015,220.0083,28234.0
2024-10-17 15:10:00,222.31,222.36,222.02,222.03,19753.0,219.9984,220.0479,219.7114,219.7213,19753.0
2024-10-17 15:20:00,222.04,222.04,221.64,221.91,34358.0,219.7312,219.7312,219.3354,219.6026,34358.0
2024-10-17 15:30:00,221.92,222.03,221.8,222.03,29316.0,219.6125,219.7213,219.4937,219.7213,29316.0
2024-10-17 15:40:00,222.04,222.1,221.9,222.06,37611.0,219.7312,219.7906,219.5927,219.751,37611.0
2024-10-17 15:50:00,222.02,222.08,221.73,221.97,188199.0,219.7114,219.7708,219.4245,219.662,188199.0
2024-10-18 09:30:00,221.5,222.2,220.91,221.71,402543.0,219.1968,219.8896,218.613,219.4047,402543.0
2024-10-18 09:40:00,221.77,222.04,221.44,221.75,54480.0,219.464,219.7312,219.1375,219.4442,54480.0
2024-10-18 09:50:00,221.75,221.75,221.18,221.54,79020.0,219.4442,219.4442,218.8802,219.2364,79020.0
2024-10-18 10:00:00,221.56,222.02,221.35,222.02,36544.0,219.2562,219.7114,219.0484,219.7114,36544.0
2024-10-18 10:10:00,222.04,222.35,221.93,222.13,51981.0,219.7312,220.038,219.6224,219.8203,51981.0
2024-10-18 10:20:00,222.12,222.63,222.11,222.54,48269.0,219.8104,220.3151,219.8005,220.226,48269.0
2024-10-18 10:30:00,222.51,222.74,222.42,222.73,23891.0,220.1963,220.424,220.1073,220.4141,23891.0
2024-10-18 10:40:00,222.73,223.31,222.73,223.12,29491.0,220.4141,220.988,220.4141,220.8,29491.0
2024-10-18 10:50:00,223.18,223.18,222.42,222.42,50671.0,220.8594,220.8594,220.1073,220.1073,50671.0
2024-10-18 11:00:00,222.46,223.22,222.46,223.09,40946.0,220.1469,220.899,220.1469,220.7703,40946.0
2024-10-18 11:10:00,223.05,223.14,222.9,222.98,27553.0,220.7307,220.8198,220.5823,220.6615,27553.0
2024-10-18 11:20:00,222.97,223.12,222.82,223.1,18435.0,220.6516,220.8,220.5031,220.7802,18435.0
2024-10-18 11:30:00,223.14,223.14,222.95,222.95,19144.0,220.8198,220.8198,220.6318,220.6318,19144.0
2024-10-18 11:40:00,222.92,222.98,222.49,222.78,34508.0,220.6021,220.6615,220.1766,220.4635,34508.0
2024-10-18 11:50:00,222.78,222.86,222.43,222.61,35246.0,220.4635,220.5427,220.1172,220.2953,35246.0
2024-10-18 12:00:00,222.64,222.74,222.53,222.56,8499.0,220.325,220.424,220.2161,220.2458,8499.0
2024-10-18 12:10:00,222.53,222.87,222.51,222.56,74626.0,220.2161,220.5526,220.1963,220.2458,74626.0
2024-10-18 12:20:00,222.44,222.52,222.26,222.45,25653.0,220.1271,220.2062,219.9489,220.137,25653.0
2024-10-18 12:30:00,222.46,222.69,222.38,222.6,13458.0,220.1469,220.3745,220.0677,220.2854,13458.0
2024-10-18 12:40:00,222.6,222.72,222.58,222.67,9744.0,220.2854,220.4042,220.2656,220.3547,9744.0
2024-10-18 12:50:00,222.71,223.19,222.71,222.95,33643.0,220.3943,220.8693,220.3943,220.6318,33643.0
2024-10-18 13:00:00,222.98,223.21,222.93,223.16,20064.0,220.6615,220.8891,220.612,220.8396,20064.0
2024-10-18 13:10:00,223.18,223.43,223.18,223.37,14104.0,220.8594,221.1068,220.8594,221.0474,14104.0
2024-10-18 13:20:00,223.39,223.41,222.88,222.96,21778.0,221.0672,221.087,220.5625,220.6417,21778.0
2024-10-18 13:30:00,223.02,223.1,222.89,223.09,14040.0,220.701,220.7802,220.5724,220.7703,14040.0
2024-10-18 13:40:00,223.09,223.21,223.02,223.15,17613.0,220.7703,220.8891,220.701,220.8297,17613.0
2024-10-18 13:50:00,223.12,223.17,222.97,223.09,28348.0,220.8,220.8495,220.6516,220.7703,28348.0
2024-10-18 14:00:00,223.11,223.15,222.83,223.1,19295.0,220.7901,220.8297,220.513,220.7802,19295.0
2024-10-18 14:10:00,223.11,223.27,223.02,223.23,22024.0,220.7901,220.9484,220.701,220.9089,22024.0
2024-10-18 14:20:00,223.26,223.44,223.17,223.19,26028.0,220.9385,221.1167,220.8495,220.8693,26028.0
2024-10-18 14:30:00,223.27,223.35,223.22,223.29,18323.0,220.9484,221.0276,220.899,220.9682,18323.0
2024-10-18 14:40:00,223.27,223.32,222.95,223.03,33521.0,220.9484,220.9979,220.6318,220.7109,33521.0
2024-10-18 14:50:00,223.05,223.14,222.92,222.96,15634.0,220.7307,220.8198,220.6021,220.6417,15634.0
2024-10-18 15:00:00,222.95,222.95,222.59,222.75,26293.0,220.6318,220.6318,220.2755,220.4338,26293.0
2024-10-18 15:10:00,222.74,222.92,222.68,222.71,32270.0,220.424,220.6021,220.3646,220.3943,32270.0
2024-10-18 15:20:00,222.71,222.71,222.5,222.64,36417.0,220.3943,220.3943,220.1864,220.325,36417.0
2024-10-18 15:30:00,222.63,222.7,222.53,222.62,34231.0,220.3151,220.3844,220.2161,220.3052,34231.0
2024-10-18 15:40:00,222.6,223.05,222.6,222.99,43281.0,220.2854,220.7307,220.2854,220.6714,43281.0
2024-10-18 15:50:00,222.93,223.45,222.89,223.24,224380.0,220.612,221.1266,220.5724,220.9188,224380.0
2024-10-21 09:30:00,222.83,223.87,222.44,223.83,63247.0,220.513,221.5422,220.1271,221.5026,63247.0
2024-10-21 09:40:00,223.83,223.91,223.3,223.37,103617.0,221.5026,221.5818,220.9781,221.0474,103617.0
2024-10-21 09:50:00,223.36,223.55,223.1,223.46,35017.0,221.0375,221.2255,220.7802,221.1365,35017.0
2024-10-21 10:00:00,223.42,223.6,223.29,223.45,38561.0,221.0969,221.275,220.9682,221.1266,38561.0
2024-10-21 10:10:00,223.45,223.5,223.14,223.31,54792.0,221.1266,221.176,220.8198,220.988,54792.0
2024-10-21 10:20:00,223.34,223.37,222.92,222.97,70623.0,221.0177,221.0474,220.6021,220.6516,70623.0
2024-10-21 10:30:00,222.94,222.99,222.25,222.44,374033.0,220.6219,220.6714,219.939,220.1271,374033.0
2024-10-21 10:40:00,222.44,222.47,221.83,222.21,64271.0,220.1271,220.1568,219.5234,219.8995,64271.0
2024-10-21 10:50:00,222.21,222.3,221.82,221.93,90639.0,219.8995,219.9885,219.5135,219.6224,90639.0
2024-10-21 11:00:00,221.95,222.17,221.29,221.52,65949.0,219.6422,219.8599,218.989,219.2166,65949.0
2024-10-21 11:10:00,221.54,222.02,221.39,221.91,34503.0,219.2364,219.7114,219.088,219.6026,34503.0
2024-10-21 11:20:00,221.91,222.5,221.35,221.79,633131.0,219.6026,220.1864,219.0484,219.4838,633131.0
2024-10-21 11:30:00,221.82,222.33,221.81,222.29,22873.0,219.5135,220.0182,219.5036,219.9786,22873.0
2024-10-21 11:40:00,222.31,223.09,222.26,223.09,29604.0,219.9984,220.7703,219.9489,220.7703,29604.0
2024-10-21 11:50:00,223.09,223.55,223.01,223.33,33589.0,220.7703,221.2255,220.6911,221.0078,33589.0
2024-10-21 12:00:00,223.3,223.51,223.27,223.47,19531.0,220.9781,221.1859,220.9484,221.1464,19531.0
2024-10-21 12:10:00,223.47,223.55,223.3,223.33,22862.0,221.1464,221.2255,220.9781,221.0078,22862.0
2024-10-21 12:20:00,223.32,223.4,223.14,223.33,21666.0,220.9979,221.0771,220.8198,221.0078,21666.0
2024-10-21 12:30:00,223.31,223.32,222.96,222.99,26659.0,220.988,220.9979,220.6417,220.6714,26659.0
2024-10-21 12:40:00,222.99,223.15,222.95,223.03,14754.0,220.6714,220.8297,220.6318,220.7109,14754.0
2024-10-21 12:50:00,223.02,223.19,223.01,223.06,15525.0,220.701,220.8693,220.6911,220.7406,15525.0
2024-10-21 13:00:00,223.06,223.21,223.04,223.19,16686.0,220.7406,220.8891,220.7208,220.8693,16686.0
2024-10-21 13:10:00,223.19,223.38,223.14,223.14,24552.0,220.8693,221.0573,220.8198,220.8198,24552.0
2024-10-21 13:20:00,223.16,223.35,223.12,223.12,18718.0,220.8396,221.0276,220.8,220.8,18718.0
2024-10-21 13:30:00,223.12,223.27,222.8,223.18,50935.0,220.8,220.9484,220.4833,220.8594,50935.0
2024-10-21 13:40:00,223.15,223.15,223.02,223.12,16140.0,220.8297,220.8297,220.701,220.8,16140.0
2024-10-21 13:50:00,223.12,223.25,223.06,223.08,42708.0,220.8,220.9286,220.7406,220.7604,42708.0
2024-10-21 14:00:00,223.07,223.39,223.01,223.3,25546.0,220.7505,221.0672,220.6911,220.9781,25546.0
2024-10-21 14:10:00,223.3,223.32,223.13,223.15,27669.0,220.9781,220.9979,220.8099,220.8297,27669.0
2024-10-21 14:20:00,223.15,223.21,222.68,222.76,46638.0,220.8297,220.8891,220.3646,220.4437,46638.0
2024-10-21 14:30:00,222.76,222.97,222.75,222.95,33186.0,220.4437,220.6516,220.4338,220.6318,33186.0
2024-10-21 14:40:00,222.95,222.98,222.55,222.7,36215.0,220.6318,220.6615,220.2359,220.3844,36215.0
2024-10-21 14:50:00,222.69,222.75,222.41,222.65,59034.0,220.3745,220.4338,220.0974,220.3349,59034.0
2024-10-21 15:00:00,222.68,222.8,222.51,222.67,30704.0,220.3646,220.4833,220.1963,220.3547,30704.0
2024-10-21 15:10:00,222.66,222.75,222.34,222.47,57995.0,220.3448,220.4338,220.0281,220.1568,57995.0
2024-10-21 15:20:00,222.47,222.65,222.41,222.64,54064.0,220.1568,220.3349,220.0974,220.325,54064.0
2024-10-21 15:30:00,222.64,222.8,222.58,222.74,61680.0,220.325,220.4833,220.2656,220.424,61680.0
2024-10-21 15:40:00,222.73,222.87,222.57,222.63,44533.0,220.4141,220.5526,220.2557,220.3151,44533.0
2024-10-21 15:50:00,222.63,222.86,222.11,222.7,187155.0,220.3151,220.5427,219.8005,220.3844,187155.0
2024-10-22 09:30:00,218.95,221.06,218.71,220.03,209746.0,216.6734,218.7614,216.4359,217.7421,209746.0
2024-10-22 09:40:00,220.1,221.03,219.81,220.71,115743.0,217.8114,218.7317,217.5244,218.4151,115743.0
2024-10-22 09:50:00,220.73,221.12,220.48,220.64,62020.0,218.4349,218.8208,218.1875,218.3458,62020.0
2024-10-22 10:00:00,220.63,220.63,219.7,220.54,125239.0,218.3359,218.3359,217.4156,218.2468,125239.0
2024-10-22 10:10:00,220.53,220.92,220.13,220.51,62108.0,218.2369,218.6229,217.8411,218.2171,62108.0
2024-10-22 10:20:00,220.51,220.92,220.42,220.81,70765.0,218.2171,218.6229,218.1281,218.514,70765.0
2024-10-22 10:30:00,220.85,220.85,219.93,220.03,187252.0,218.5536,218.5536,217.6432,217.7421,187252.0
2024-10-22 10:40:00,220.0,220.02,219.51,219.58,89595.0,217.7124,217.7322,217.2275,217.2968,89595.0
2024-10-22 10:50:00,219.53,220.21,219.37,220.08,54807.0,217.2473,217.9203,217.089,217.7916,54807.0
2024-10-22 11:00:00,220.1,220.39,219.79,220.31,49487.0,217.8114,218.0984,217.5046,218.0192,49487.0
2024-10-22 11:10:00,220.31,220.41,220.05,220.09,90942.0,218.0192,218.1182,217.7619,217.8015,90942.0
2024-10-22 11:20:00,220.08,220.2,219.43,219.84,131381.0,217.7916,217.9104,217.1484,217.5541,131381.0
2024-10-22 11:30:00,219.82,220.16,219.82,220.11,36435.0,217.5343,217.8708,217.5343,217.8213,36435.0
2024-10-22 11:40:00,220.11,220.12,219.79,219.92,47036.0,217.8213,217.8312,217.5046,217.6333,47036.0
2024-10-22 11:50:00,219.91,220.09,219.69,219.69,43056.0,217.6234,217.8015,217.4057,217.4057,43056.0
2024-10-22 12:00:00,219.69,219.69,219.09,219.38,51949.0,217.4057,217.4057,216.8119,217.0989,51949.0
2024-10-22 12:10:00,219.39,219.78,219.35,219.64,49340.0,217.1088,217.4947,217.0692,217.3562,49340.0
2024-10-22 12:20:00,219.64,219.75,219.38,219.67,42919.0,217.3562,217.465,217.0989,217.3859,42919.0
2024-10-22 12:30:00,219.64,220.05,219.62,220.02,28349.0,217.3562,217.7619,217.3364,217.7322,28349.0
2024-10-22 12:40:00,220.02,220.2,219.88,220.02,35082.0,217.7322,217.9104,217.5937,217.7322,35082.0
2024-10-22 12:50:00,220.04,220.44,219.91,220.12,79082.0,217.752,218.1479,217.6234,217.8312,79082.0
2024-10-22 13:00:00,220.12,220.35,219.83,220.3,113800.0,217.8312,218.0588,217.5442,218.0093,113800.0
2024-10-22 13:10:00,220.33,220.64,220.23,220.4,32961.0,218.039,218.3458,217.9401,218.1083,32961.0
2024-10-22 13:20:00,220.41,220.45,220.15,220.45,39546.0,218.1182,218.1578,217.8609,218.1578,39546.0
2024-10-22 13:30:00,220.49,220.53,220.09,220.24,36872.0,218.1973,218.2369,217.8015,217.9499,36872.0
2024-10-22 13:40:00,220.2,220.38,220.0,220.16,38628.0,217.9104,218.0885,217.7124,217.8708,38628.0
2024-10-22 13:50:00,220.16,220.24,219.99,220.0,49784.0,217.8708,217.9499,217.7025,217.7124,49784.0
2024-10-22 14:00:00,220.03,220.16,219.62,219.62,82883.0,217.7421,217.8708,217.3364,217.3364,82883.0
2024-10-22 14:10:00,219.66,219.7,219.44,219.57,39512.0,217.376,217.4156,217.1583,217.2869,39512.0
2024-10-22 14:20:00,219.54,219.64,219.26,219.48,44489.0,217.2572,217.3562,216.9801,217.1978,44489.0
2024-10-22 14:30:00,219.48,219.89,219.47,219.75,34378.0,217.1978,217.6036,217.188,217.465,34378.0
2024-10-22 14:40:00,219.78,219.84,219.44,219.53,25490.0,217.4947,217.5541,217.1583,217.2473,25490.0
2024-10-22 14:50:00,219.53,219.63,219.3,219.3,37012.0,217.2473,217.3463,217.0197,217.0197,37012.0
2024-10-22 15:00:00,219.37,219.72,219.28,219.71,43804.0,217.089,217.4354,216.9999,217.4255,43804.0
2024-10-22 15:10:00,219.74,219.8,219.32,219.43,50555.0,217.4551,217.5145,217.0395,217.1484,50555.0
2024-10-22 15:20:00,219.44,219.53,219.15,219.39,69636.0,217.1583,217.2473,216.8713,217.1088,69636.0
2024-10-22 15:30:00,219.4,219.6,219.36,219.43,59640.0,217.1187,217.3166,217.0791,217.1484,59640.0
2024-10-22 15:40:00,219.38,219.9,219.34,219.5,103008.0,217.0989,217.6135,217.0593,217.2176,103008.0
2024-10-22 15:50:00,219.51,219.63,218.97,219.01,269566.0,217.2275,217.3463,216.6932,216.7327,269566.0
2024-10-23 09:30:00,217.79,218.71,216.73,218.71,163373.0,215.5254,216.4359,214.4764,216.4359,163373.0
2024-10-23 09:40:00,218.54,219.13,218.47,218.99,81173.0,216.2676,216.8515,216.1984,216.7129,81173.0
2024-10-23 09:50:00,218.98,219.4,218.75,219.21,74633.0,216.703,217.1187,216.4754,216.9307,74633.0
2024-10-23 10:00:00,219.21,220.06,219.14,220.0,89090.0,216.9307,217.7718,216.8614,217.7124,89090.0
2024-10-23 10:10:00,220.0,220.04,219.49,219.53,27437.0,217.7124,217.752,217.2077,217.2473,27437.0
2024-10-23 10:20:00,219.58,219.8,219.29,219.76,55436.0,217.2968,217.5145,217.0098,217.4749,55436.0
2024-10-23 10:30:00,219.76,220.33,219.7,220.03,32524.0,217.4749,218.039,217.4156,217.7421,32524.0
2024-10-23 10:40:00,220.03,220.41,219.94,220.34,38898.0,217.7421,218.1182,217.6531,218.0489,38898.0
2024-10-23 10:50:00,220.34,220.53,219.91,219.99,58681.0,218.0489,218.2369,217.6234,217.7025,58681.0
2024-10-23 11:00:00,219.96,220.52,219.85,220.42,49943.0,217.6729,218.227,217.564,218.1281,49943.0
2024-10-23 11:10:00,220.41,220.44,219.89,220.38,53273.0,218.1182,218.1479,217.6036,218.0885,53273.0
2024-10-23 11:20:00,220.34,220.84,220.34,220.67,39725.0,218.0489,218.5437,218.0489,218.3755,39725.0
2024-10-23 11:30:00,220.7,220.8,220.48,220.54,39948.0,218.4052,218.5041,218.1875,218.2468,39948.0
2024-10-23 11:40:00,220.57,220.82,220.57,220.77,22470.0,218.2765,218.5239,218.2765,218.4744,22470.0
2024-10-23 11:50:00,220.79,221.39,220.63,221.32,35530.0,218.4942,219.088,218.3359,219.0187,35530.0
2024-10-23 12:00:00,221.32,221.41,221.11,221.4,88894.0,219.0187,219.1078,218.8109,219.0979,88894.0
2024-10-23 12:10:00,221.39,221.65,221.12,221.63,23139.0,219.088,219.3453,218.8208,219.3255,23139.0
2024-10-23 12:20:00,221.64,221.82,221.33,221.43,24772.0,219.3354,219.5135,219.0286,219.1276,24772.0
2024-10-23 12:30:00,221.41,221.42,221.01,221.07,19342.0,219.1078,219.1177,218.7119,218.7713,19342.0
2024-10-23 12:40:00,221.12,221.27,221.02,221.15,31719.0,218.8208,218.9692,218.7218,218.8505,31719.0
2024-10-23 12:50:00,221.16,221.17,220.97,221.05,30595.0,218.8604,218.8703,218.6724,218.7515,30595.0
2024-10-23 13:00:00,221.05,221.41,220.98,221.3,37408.0,218.7515,219.1078,218.6823,218.9989,37408.0
2024-10-23 13:10:00,221.37,221.37,220.6,220.89,55563.0,219.0682,219.0682,218.3062,218.5932,55563.0
2024-10-23 13:20:00,220.94,221.05,220.54,220.94,29387.0,218.6427,218.7515,218.2468,218.6427,29387.0
2024-10-23 13:30:00,220.93,221.3,220.85,221.26,26726.0,218.6328,218.9989,218.5536,218.9593,26726.0
2024-10-23 13:40:00,221.26,221.44,221.21,221.31,21677.0,218.9593,219.1375,218.9099,219.0088,21677.0
2024-10-23 13:50:00,221.3,221.36,221.07,221.2,24007.0,218.9989,219.0583,218.7713,218.9,24007.0
2024-10-23 14:00:00,221.22,221.22,220.95,221.15,32586.0,218.9198,218.9198,218.6526,218.8505,32586.0
2024-10-23 14:10:00,221.14,221.15,220.95,221.14,31850.0,218.8406,218.8505,218.6526,218.8406,31850.0
2024-10-23 14:20:00,221.14,221.17,220.98,221.06,31346.0,218.8406,218.8703,218.6823,218.7614,31346.0
2024-10-23 14:30:00,221.04,221.76,221.02,221.76,41093.0,218.7416,219.4541,218.7218,219.4541,41093.0
2024-10-23 14:40:00,221.76,221.81,221.39,221.55,33481.0,219.4541,219.5036,219.088,219.2463,33481.0
2024-10-23 14:50:00,221.57,221.77,221.48,221.56,44510.0,219.2661,219.464,219.1771,219.2562,44510.0
2024-10-23 15:00:00,221.55,221.61,221.38,221.57,44308.0,219.2463,219.3057,219.0781,219.2661,44308.0
2024-10-23 15:10:00,221.57,221.66,221.37,221.66,35292.0,219.2661,219.3552,219.0682,219.3552,35292.0
2024-10-23 15:20:00,221.65,221.65,221.45,221.5,61540.0,219.3453,219.3453,219.1474,219.1968,61540.0
2024-10-23 15:30:00,221.5,221.73,221.34,221.57,92398.0,219.1968,219.4245,219.0385,219.2661,92398.0
2024-10-23 15:40:00,221.58,221.62,220.87,221.05,125601.0,219.276,219.3156,218.5734,218.7515,125601.0
2024-10-23 15:50:00,221.03,221.36,219.85,220.95,496577.0,218.7317,219.0583,217.564,218.6526,496577.0
2024-10-24 09:30:00,223.4,230.79,221.0,228.84,399178.0,221.0771,228.3902,218.702,226.4605,399178.0
2024-10-24 09:40:00,228.84,229.59,228.01,228.01,422492.0,226.4605,227.2027,225.6392,225.6392,422492.0
2024-10-24 09:50:00,228.1,228.38,226.28,227.91,99848.0,225.7282,226.0053,223.9271,225.5402,99848.0
2024-10-24 10:00:00,227.9,228.56,227.64,227.74,116454.0,225.5303,226.1834,225.273,225.372,116454.0
2024-10-24 10:10:00,227.82,229.82,227.62,229.68,153685.0,225.4511,227.4303,225.2532,227.2918,153685.0
2024-10-24 10:20:00,229.71,230.05,229.43,229.87,94872.0,227.3215,227.6579,227.0444,227.4798,94872.0
2024-10-24 10:30:00,229.81,230.13,229.79,229.84,118838.0,227.4204,227.7371,227.4006,227.4501,118838.0
2024-10-24 10:40:00,229.9,230.47,229.87,230.35,80810.0,227.5095,228.0736,227.4798,227.9548,80810.0
2024-10-24 10:50:00,230.38,230.57,229.97,230.18,84274.0,227.9845,228.1725,227.5788,227.7866,84274.0
2024-10-24 11:00:00,230.18,230.28,229.37,229.82,74736.0,227.7866,227.8856,226.985,227.4303,74736.0
2024-10-24 11:10:00,229.82,229.87,227.72,229.83,79190.0,227.4303,227.4798,225.3522,227.4402,79190.0
2024-10-24 11:20:00,229.89,230.47,229.8,230.0,51146.0,227.4996,228.0736,227.4105,227.6085,51146.0
2024-10-24 11:30:00,230.08,230.64,229.88,230.41,68642.0,227.6876,228.2418,227.4897,228.0142,68642.0
2024-10-24 11:40:00,230.41,230.91,230.23,230.53,67436.0,228.0142,228.509,227.8361,228.133,67436.0
2024-10-24 11:50:00,230.49,230.98,230.2,230.98,49824.0,228.0934,228.5783,227.8064,228.5783,49824.0
2024-10-24 12:00:00,230.96,231.29,230.79,231.0,90735.0,228.5585,228.885,228.3902,228.5981,90735.0
2024-10-24 12:10:00,230.97,231.67,230.95,231.39,80884.0,228.5684,229.2611,228.5486,228.984,80884.0
2024-10-24 12:20:00,231.39,231.8,231.16,231.61,48175.0,228.984,229.3897,228.7564,229.2017,48175.0
2024-10-24 12:30:00,231.68,232.03,231.63,231.96,47516.0,229.271,229.6174,229.2215,229.5481,47516.0
2024-10-24 12:40:00,232.0,232.08,231.76,231.83,39660.0,229.5877,229.6668,229.3502,229.4194,39660.0
2024-10-24 12:50:00,231.79,232.13,231.7,232.01,57550.0,229.3798,229.7163,229.2908,229.5976,57550.0
2024-10-24 13:00:00,232.05,232.25,231.74,231.75,32834.0,229.6371,229.8351,229.3304,229.3403,32834.0
2024-10-24 13:10:00,231.79,232.13,231.79,232.07,47317.0,229.3798,229.7163,229.3798,229.6569,47317.0
2024-10-24 13:20:00,232.07,232.35,231.98,232.3,28060.0,229.6569,229.934,229.5679,229.8845,28060.0
2024-10-24 13:30:00,232.29,232.41,232.13,232.26,34500.0,229.8747,229.9934,229.7163,229.845,34500.0
2024-10-24 13:40:00,232.26,232.66,232.25,232.41,33402.0,229.845,230.2408,229.8351,229.9934,33402.0
2024-10-24 13:50:00,232.36,232.63,232.33,232.6,27140.0,229.9439,230.2111,229.9142,230.1814,27140.0
2024-10-24 14:00:00,232.57,232.96,232.51,232.9,62096.0,230.1517,230.5377,230.0924,230.4783,62096.0
2024-10-24 14:10:00,232.88,233.23,232.75,233.17,61008.0,230.4585,230.8049,230.3299,230.7455,61008.0
2024-10-24 14:20:00,233.15,233.5,233.1,233.46,71968.0,230.7257,231.0721,230.6762,231.0325,71968.0
2024-10-24 14:30:00,233.45,233.45,232.97,233.1,42801.0,231.0226,231.0226,230.5476,230.6762,42801.0
2024-10-24 14:40:00,233.11,233.13,232.75,233.07,55267.0,230.6861,230.7059,230.3299,230.6465,55267.0
2024-10-24 14:50:00,233.05,233.18,232.28,232.55,55918.0,230.6267,230.7554,229.8648,230.1319,55918.0
2024-10-24 15:00:00,232.53,232.67,232.32,232.47,53973.0,230.1122,230.2507,229.9043,230.0528,53973.0
2024-10-24 15:10:00,232.47,232.65,232.38,232.58,60899.0,230.0528,230.2309,229.9637,230.1616,60899.0
2024-10-24 15:20:00,232.56,233.11,232.38,233.08,80108.0,230.1418,230.6861,229.9637,230.6564,80108.0
2024-10-24 15:30:00,233.07,233.9,233.03,233.82,83110.0,230.6465,231.4679,230.607,231.3887,83110.0
2024-10-24 15:40:00,233.8,234.4,233.74,234.32,148679.0,231.3689,231.9627,231.3096,231.8835,148679.0
2024-10-24 15:50:00,234.3,234.31,233.45,233.56,370848.0,231.8638,231.8736,231.0226,231.1314,370848.0
2024-10-25 09:30:00,233.93,234.56,232.57,232.6,201655.0,231.4976,232.121,230.1517,230.1814,201655.0
2024-10-25 09:40:00,232.7,233.71,231.55,233.03,141201.0,230.2804,231.2799,229.1423,230.607,141201.0
2024-10-25 09:50:00,233.13,233.66,232.37,233.54,153535.0,230.7059,231.2304,229.9538,231.1117,153535.0
2024-10-25 10:00:00,233.54,234.0,233.12,233.5,283086.0,231.1117,231.5669,230.696,231.0721,283086.0
2024-10-25 10:10:00,233.46,233.79,232.9,233.09,147506.0,231.0325,231.3591,230.4783,230.6663,147506.0
2024-10-25 10:20:00,233.12,233.12,232.39,232.79,64394.0,230.696,230.696,229.9736,230.3695,64394.0
2024-10-25 10:30:00,232.79,232.92,231.79,232.03,57931.0,230.3695,230.4981,229.3798,229.6174,57931.0
2024-10-25 10:40:00,232.02,232.1,231.17,231.17,75639.0,229.6075,229.6866,228.7663,228.7663,75639.0
2024-10-25 10:50:00,231.25,231.31,230.1,230.41,146315.0,228.8455,228.9048,227.7074,228.0142,146315.0
2024-10-25 11:00:00,230.35,230.47,229.29,229.63,107371.0,227.9548,228.0736,226.9058,227.2423,107371.0
2024-10-25 11:10:00,229.55,229.56,228.68,228.76,112595.0,227.1631,227.173,226.3022,226.3814,112595.0
2024-10-25 11:20:00,228.81,229.08,228.38,228.61,97550.0,226.4308,226.698,226.0053,226.2329,97550.0
2024-10-25 11:30:00,228.65,228.75,228.1,228.35,90390.0,226.2725,226.3715,225.7282,225.9756,90390.0
2024-10-25 11:40:00,228.28,228.35,225.3,227.03,242537.0,225.9063,225.9756,222.9573,224.6693,242537.0
2024-10-25 11:50:00,227.03,227.51,226.68,227.51,75019.0,224.6693,225.1444,224.323,225.1444,75019.0
2024-10-25 12:00:00,227.47,227.58,227.14,227.24,75125.0,225.1048,225.2136,224.7782,224.8772,75125.0
2024-10-25 12:10:00,227.28,227.53,227.13,227.5,33796.0,224.9167,225.1641,224.7683,225.1345,33796.0
2024-10-25 12:20:00,227.52,227.76,227.26,227.43,30935.0,225.1542,225.3918,224.897,225.0652,30935.0
2024-10-25 12:30:00,227.43,227.8,227.16,227.43,38441.0,225.0652,225.4313,224.798,225.0652,38441.0
2024-10-25 12:40:00,227.4,227.41,226.87,226.87,43631.0,225.0355,225.0454,224.511,224.511,43631.0
2024-10-25 12:50:00,226.93,227.04,226.19,226.38,63071.0,224.5704,224.6792,223.8381,224.0261,63071.0
2024-10-25 13:00:00,226.38,226.72,226.25,226.39,47828.0,224.0261,224.3626,223.8975,224.036,47828.0
2024-10-25 13:10:00,226.5,227.1,226.46,226.8,48875.0,224.1449,224.7386,224.1053,224.4417,48875.0
2024-10-25 13:20:00,226.78,226.84,226.02,226.3,45281.0,224.4219,224.4813,223.6698,223.9469,45281.0
2024-10-25 13:30:00,226.3,226.47,225.98,226.07,33902.0,223.9469,224.1152,223.6303,223.7193,33902.0
2024-10-25 13:40:00,226.02,226.07,225.45,225.87,72750.0,223.6698,223.7193,223.1058,223.5214,72750.0
2024-10-25 13:50:00,225.9,226.1,225.6,225.63,55238.0,223.5511,223.749,223.2542,223.2839,55238.0
2024-10-25 14:00:00,225.64,226.44,225.6,226.14,45681.0,223.2938,224.0855,223.2542,223.7886,45681.0
2024-10-25 14:10:00,226.18,226.36,225.91,226.07,48896.0,223.8282,224.0063,223.561,223.7193,48896.0
2024-10-25 14:20:00,226.03,226.4,225.87,226.39,33360.0,223.6797,224.0459,223.5214,224.036,33360.0
2024-10-25 14:30:00,226.36,226.36,226.13,226.18,24248.0,224.0063,224.0063,223.7787,223.8282,24248.0
2024-10-25 14:40:00,226.17,226.48,226.11,226.37,33717.0,223.8183,224.1251,223.7589,224.0162,33717.0
2024-10-25 14:50:00,226.33,226.38,225.93,226.09,43652.0,223.9766,224.0261,223.5808,223.7391,43652.0
2024-10-25 15:00:00,226.11,226.14,225.76,225.92,52264.0,223.7589,223.7886,223.4125,223.5709,52264.0
2024-10-25 15:10:00,225.9,226.21,225.7,226.04,61320.0,223.5511,223.8579,223.3532,223.6896,61320.0
2024-10-25 15:20:00,226.02,226.24,225.92,226.23,49163.0,223.6698,223.8876,223.5709,223.8777,49163.0
2024-10-25 15:30:00,226.21,226.33,225.73,226.26,68608.0,223.8579,223.9766,223.3829,223.9074,68608.0
2024-10-25 15:40:00,226.25,226.67,226.17,226.36,82763.0,223.8975,224.3131,223.8183,224.0063,82763.0
2024-10-25 15:50:00,226.36,226.48,225.79,226.37,282680.0,224.0063,224.1251,223.4422,224.0162,282680.0
2024-10-28 09:30:00,228.54,228.56,227.16,227.43,86015.0,226.1636,226.1834,224.798,225.0652,86015.0
2024-10-28 09:40:00,227.35,228.01,227.29,227.92,36474.0,224.986,225.6392,224.9266,225.5501,36474.0
2024-10-28 09:50:00,227.86,227.86,227.35,227.45,25124.0,225.4907,225.4907,224.986,225.085,25124.0
2024-10-28 10:00:00,227.42,227.5,226.74,226.98,30898.0,225.0553,225.1345,224.3824,224.6199,30898.0
2024-10-28 10:10:00,226.98,227.13,226.84,226.96,41211.0,224.6199,224.7683,224.4813,224.6001,41211.0
2024-10-28 10:20:00,226.98,227.09,226.86,227.08,38044.0,224.6199,224.7287,224.5011,224.7188,38044.0
2024-10-28 10:30:00,227.05,227.14,226.64,226.68,63331.0,224.6891,224.7782,224.2834,224.323,63331.0
2024-10-28 10:40:00,226.66,227.01,226.48,227.0,14480.0,224.3032,224.6496,224.1251,224.6397,14480.0
2024-10-28 10:50:00,227.03,227.11,226.85,226.96,40830.0,224.6693,224.7485,224.4912,224.6001,40830.0
2024-10-28 11:00:00,226.96,227.04,226.86,226.93,13630.0,224.6001,224.6792,224.5011,224.5704,13630.0
2024-10-28 11:10:00,226.94,227.08,226.84,226.88,25864.0,224.5803,224.7188,224.4813,224.5209,25864.0
2024-10-28 11:20:00,226.89,227.13,226.69,227.05,39962.0,224.5308,224.7683,224.3329,224.6891,39962.0
2024-10-28 11:30:00,227.06,227.4,227.0,227.28,13295.0,224.699,225.0355,224.6397,224.9167,13295.0
2024-10-28 11:40:00,227.26,227.26,227.01,227.1,14080.0,224.897,224.897,224.6496,224.7386,14080.0
2024-10-28 11:50:00,227.11,227.82,227.11,227.63,33171.0,224.7485,225.4511,224.7485,225.2631,33171.0
2024-10-28 12:00:00,227.64,227.74,227.54,227.68,14923.0,225.273,225.372,225.174,225.3126,14923.0
2024-10-28 12:10:00,227.7,227.86,227.6,227.71,54377.0,225.3324,225.4907,225.2334,225.3423,54377.0
2024-10-28 12:20:00,227.71,227.87,227.67,227.85,23119.0,225.3423,225.5006,225.3027,225.4808,23119.0
2024-10-28 12:30:00,227.83,228.06,227.42,227.43,16215.0,225.461,225.6886,225.0553,225.0652,16215.0
2024-10-28 12:40:00,227.46,227.88,227.38,227.65,14297.0,225.0949,225.5105,225.0157,225.2829,14297.0
2024-10-28 12:50:00,227.65,227.73,227.58,227.67,19012.0,225.2829,225.3621,225.2136,225.3027,19012.0
2024-10-28 13:00:00,227.64,227.69,227.45,227.55,14191.0,225.273,225.3225,225.085,225.1839,14191.0
2024-10-28 13:10:00,227.51,227.97,227.45,227.93,18213.0,225.1444,225.5996,225.085,225.56,18213.0
2024-10-28 13:20:00,227.94,228.05,227.82,227.88,20344.0,225.5699,225.6787,225.4511,225.5105,20344.0
2024-10-28 13:30:00,227.9,227.92,227.81,227.81,14140.0,225.5303,225.5501,225.4412,225.4412,14140.0
2024-10-28 13:40:00,227.85,227.93,227.83,227.88,11928.0,225.4808,225.56,225.461,225.5105,11928.0
2024-10-28 13:50:00,227.88,227.99,227.84,227.84,17385.0,225.5105,225.6194,225.4709,225.4709,17385.0
2024-10-28 14:00:00,227.87,227.91,227.81,227.87,22152.0,225.5006,225.5402,225.4412,225.5006,22152.0
2024-10-28 14:10:00,227.89,227.92,227.72,227.81,14401.0,225.5204,225.5501,225.3522,225.4412,14401.0
2024-10-28 14:20:00,227.81,227.84,227.62,227.65,14898.0,225.4412,225.4709,225.2532,225.2829,14898.0
2024-10-28 14:30:00,227.68,227.76,227.4,227.45,17955.0,225.3126,225.3918,225.0355,225.085,17955.0
2024-10-28 14:40:00,227.48,227.75,227.47,227.63,14511.0,225.1147,225.3819,225.1048,225.2631,14511.0
2024-10-28 14:50:00,227.64,227.86,227.56,227.75,14981.0,225.273,225.4907,225.1938,225.3819,14981.0
2024-10-28 15:00:00,227.69,227.76,227.56,227.65,25166.0,225.3225,225.3918,225.1938,225.2829,25166.0
2024-10-28 15:10:00,227.64,227.79,227.53,227.66,21397.0,225.273,225.4214,225.1641,225.2928,21397.0
2024-10-28 15:20:00,227.66,228.0,227.63,227.99,31985.0,225.2928,225.6293,225.2631,225.6194,31985.0
2024-10-28 15:30:00,228.0,228.19,227.92,228.11,53002.0,225.6293,225.8173,225.5501,225.7381,53002.0
2024-10-28 15:40:00,228.12,228.12,227.64,227.81,38538.0,225.748,225.748,225.273,225.4412,38538.0
2024-10-28 15:50:00,227.81,227.92,227.49,227.77,134787.0,225.4412,225.5501,225.1246,225.4016,134787.0
2024-10-29 09:30:00,227.72,228.55,227.7,228.11,53192.0,225.3522,226.1735,225.3324,225.7381,53192.0
2024-10-29 09:40:00,228.29,228.54,227.94,228.03,19602.0,225.9162,226.1636,225.5699,225.6589,19602.0
2024-10-29 09:50:00,228.03,228.51,228.02,228.05,15774.0,225.6589,226.134,225.6491,225.6787,15774.0
2024-10-29 10:00:00,227.96,228.25,227.87,228.06,28808.0,225.5897,225.8767,225.5006,225.6886,28808.0
2024-10-29 10:10:00,228.09,228.39,228.08,228.28,20801.0,225.7183,226.0152,225.7084,225.9063,20801.0
2024-10-29 10:20:00,228.28,228.76,228.09,228.13,31810.0,225.9063,226.3814,225.7183,225.7579,31810.0
2024-10-29 10:30:00,228.11,228.31,228.04,228.04,23730.0,225.7381,225.936,225.6688,225.6688,23730.0
2024-10-29 10:40:00,228.03,228.23,227.95,228.14,26268.0,225.6589,225.8569,225.5798,225.7678,26268.0
2024-10-29 10:50:00,228.12,228.23,228.03,228.04,28712.0,225.748,225.8569,225.6589,225.6688,28712.0
2024-10-29 11:00:00,228.04,228.18,227.8,227.81,11898.0,225.6688,225.8074,225.4313,225.4412,11898.0
2024-10-29 11:10:00,227.79,227.81,227.55,227.81,22150.0,225.4214,225.4412,225.1839,225.4412,22150.0
2024-10-29 11:20:00,227.79,227.92,227.49,227.52,64357.0,225.4214,225.5501,225.1246,225.1542,64357.0
2024-10-29 11:30:00,227.48,227.55,226.95,227.06,26405.0,225.1147,225.1839,224.5902,224.699,26405.0
2024-10-29 11:40:00,227.09,227.09,226.29,226.33,29359.0,224.7287,224.7287,223.937,223.9766,29359.0
2024-10-29 11:50:00,226.38,226.71,226.19,226.64,29211.0,224.0261,224.3527,223.8381,224.2834,29211.0
2024-10-29 12:00:00,226.69,226.69,225.98,226.09,68387.0,224.3329,224.3329,223.6303,223.7391,68387.0
2024-10-29 12:10:00,226.09,226.32,225.91,226.14,26957.0,223.7391,223.9667,223.561,223.7886,26957.0
2024-10-29 12:20:00,226.18,226.33,225.95,225.95,19735.0,223.8282,223.9766,223.6006,223.6006,19735.0
2024-10-29 12:30:00,225.93,226.17,225.81,226.03,38067.0,223.5808,223.8183,223.462,223.6797,38067.0
2024-10-29 12:40:00,225.99,226.2,225.9,226.11,12850.0,223.6402,223.848,223.5511,223.7589,12850.0
2024-10-29 12:50:00,226.14,226.68,226.14,226.63,20805.0,223.7886,224.323,223.7886,224.2735,20805.0
2024-10-29 13:00:00,226.64,227.09,226.57,226.81,15330.0,224.2834,224.7287,224.2141,224.4516,15330.0
2024-10-29 13:10:00,226.8,227.05,226.68,226.89,23330.0,224.4417,224.6891,224.323,224.5308,23330.0
2024-10-29 13:20:00,226.89,226.95,226.51,226.59,24666.0,224.5308,224.5902,224.1548,224.2339,24666.0
2024-10-29 13:30:00,226.59,226.6,226.28,226.41,41374.0,224.2339,224.2438,223.9271,224.0558,41374.0
2024-10-29 13:40:00,226.4,226.45,226.17,226.44,41105.0,224.0459,224.0954,223.8183,224.0855,41105.0
2024-10-29 13:50:00,226.46,226.53,226.31,226.42,23428.0,224.1053,224.1745,223.9568,224.0657,23428.0
2024-10-29 14:00:00,226.42,226.45,226.18,226.39,21210.0,224.0657,224.0954,223.8282,224.036,21210.0
2024-10-29 14:10:00,226.39,226.4,226.1,226.3,21911.0,224.036,224.0459,223.749,223.9469,21911.0
2024-10-29 14:20:00,226.33,226.34,226.06,226.3,30638.0,223.9766,223.9865,223.7094,223.9469,30638.0
2024-10-29 14:30:00,226.29,226.36,226.07,226.07,32939.0,223.937,224.0063,223.7193,223.7193,32939.0
2024-10-29 14:40:00,226.06,226.16,225.92,225.98,35517.0,223.7094,223.8084,223.5709,223.6303,35517.0
2024-10-29 14:50:00,225.98,226.12,225.92,225.96,27938.0,223.6303,223.7688,223.5709,223.6105,27938.0
2024-10-29 15:00:00,225.94,226.04,225.78,226.03,35053.0,223.5907,223.6896,223.4323,223.6797,35053.0
2024-10-29 15:10:00,226.06,226.27,226.04,226.24,27652.0,223.7094,223.9172,223.6896,223.8876,27652.0
2024-10-29 15:20:00,226.23,226.53,226.23,226.45,33115.0,223.8777,224.1745,223.8777,224.0954,33115.0
2024-10-29 15:30:00,226.43,226.49,226.23,226.33,43675.0,224.0756,224.135,223.8777,223.9766,43675.0
2024-10-29 15:40:00,226.35,226.36,226.14,226.14,82007.0,223.9964,224.0063,223.7886,223.7886,82007.0
2024-10-29 15:50:00,226.15,226.63,225.98,226.02,280018.0,223.7985,224.2735,223.6303,223.6698,280018.0
2024-10-30 09:30:00,225.44,225.73,225.04,225.47,47647.0,223.0959,223.3829,222.7,223.1256,47647.0
2024-10-30 09:40:00,225.48,225.49,224.06,224.07,44125.0,223.1355,223.1454,221.7302,221.7401,44125.0
2024-10-30 09:50:00,224.1,224.48,223.89,223.97,69092.0,221.7698,222.1459,221.562,221.6412,69092.0
2024-10-30 10:00:00,223.97,224.15,223.54,224.13,46953.0,221.6412,221.8193,221.2156,221.7995,46953.0
2024-10-30 10:10:00,224.11,224.18,223.18,223.24,46553.0,221.7797,221.849,220.8594,220.9188,46553.0
2024-10-30 10:20:00,223.18,223.39,222.69,222.84,76248.0,220.8594,221.0672,220.3745,220.5229,76248.0
2024-10-30 10:30:00,222.84,223.01,222.49,222.94,38345.0,220.5229,220.6911,220.1766,220.6219,38345.0
2024-10-30 10:40:00,222.92,222.96,222.6,222.74,26578.0,220.6021,220.6417,220.2854,220.424,26578.0
2024-10-30 10:50:00,222.62,223.51,222.55,223.25,61257.0,220.3052,221.1859,220.2359,220.9286,61257.0
2024-10-30 11:00:00,223.24,223.35,223.0,223.21,28894.0,220.9188,221.0276,220.6812,220.8891,28894.0
2024-10-30 11:10:00,223.2,223.58,223.13,223.43,30763.0,220.8792,221.2552,220.8099,221.1068,30763.0
2024-10-30 11:20:00,223.47,223.52,223.16,223.47,30016.0,221.1464,221.1958,220.8396,221.1464,30016.0
2024-10-30 11:30:00,223.47,223.73,223.36,223.66,24082.0,221.1464,221.4037,221.0375,221.3344,24082.0
2024-10-30 11:40:00,223.66,223.9,223.52,223.73,18158.0,221.3344,221.5719,221.1958,221.4037,18158.0
2024-10-30 11:50:00,223.73,223.88,223.59,223.75,22456.0,221.4037,221.5521,221.2651,221.4234,22456.0
2024-10-30 12:00:00,223.74,223.82,223.43,223.61,24641.0,221.4136,221.4927,221.1068,221.2849,24641.0
2024-10-30 12:10:00,223.55,223.61,223.24,223.3,20566.0,221.2255,221.2849,220.9188,220.9781,20566.0
2024-10-30 12:20:00,223.25,223.51,223.24,223.34,140709.0,220.9286,221.1859,220.9188,221.0177,140709.0
2024-10-30 12:30:00,223.32,223.7,223.13,223.22,40053.0,220.9979,221.374,220.8099,220.899,40053.0
2024-10-30 12:40:00,223.21,223.3,222.98,223.14,35771.0,220.8891,220.9781,220.6615,220.8198,35771.0
2024-10-30 12:50:00,223.15,223.32,223.09,223.12,21208.0,220.8297,220.9979,220.7703,220.8,21208.0
2024-10-30 13:00:00,223.08,223.18,222.78,222.9,77774.0,220.7604,220.8594,220.4635,220.5823,77774.0
2024-10-30 13:10:00,222.94,223.14,222.86,223.04,27067.0,220.6219,220.8198,220.5427,220.7208,27067.0
2024-10-30 13:20:00,223.08,223.19,222.96,223.07,41299.0,220.7604,220.8693,220.6417,220.7505,41299.0
2024-10-30 13:30:00,223.06,223.28,222.87,223.07,54367.0,220.7406,220.9583,220.5526,220.7505,54367.0
2024-10-30 13:40:00,223.11,223.57,223.02,223.13,132652.0,220.7901,221.2453,220.701,220.8099,132652.0
2024-10-30 13:50:00,223.19,223.59,222.99,223.12,68025.0,220.8693,221.2651,220.6714,220.8,68025.0
2024-10-30 14:00:00,223.15,223.29,223.06,223.12,30786.0,220.8297,220.9682,220.7406,220.8,30786.0
2024-10-30 14:10:00,223.12,223.25,223.0,223.05,33406.0,220.8,220.9286,220.6812,220.7307,33406.0
2024-10-30 14:20:00,223.02,223.19,222.96,223.09,42237.0,220.701,220.8693,220.6417,220.7703,42237.0
2024-10-30 14:30:00,223.09,223.24,223.04,223.12,23894.0,220.7703,220.9188,220.7208,220.8,23894.0
2024-10-30 14:40:00,223.12,223.24,223.0,223.08,50869.0,220.8,220.9188,220.6812,220.7604,50869.0
2024-10-30 14:50:00,223.1,223.22,222.98,223.09,48322.0,220.7802,220.899,220.6615,220.7703,48322.0
2024-10-30 15:00:00,223.1,223.24,222.97,223.16,67527.0,220.7802,220.9188,220.6516,220.8396,67527.0
2024-10-30 15:10:00,223.18,223.25,222.8,222.86,48776.0,220.8594,220.9286,220.4833,220.5427,48776.0
2024-10-30 15:20:00,222.89,223.18,222.85,223.01,42758.0,220.5724,220.8594,220.5328,220.6911,42758.0
2024-10-30 15:30:00,223.03,223.07,222.67,222.79,60434.0,220.7109,220.7505,220.3547,220.4734,60434.0
2024-10-30 15:40:00,222.77,222.99,222.73,222.99,83864.0,220.4536,220.6714,220.4141,220.6714,83864.0
2024-10-30 15:50:00,222.96,222.98,222.62,222.81,263492.0,220.6417,220.6615,220.3052,220.4932,263492.0
2024-10-31 09:30:00,223.34,223.99,222.62,223.83,102855.0,221.0177,221.661,220.3052,221.5026,102855.0
2024-10-31 09:40:00,223.83,224.38,223.29,223.84,70001.0,221.5026,222.0469,220.9682,221.5125,70001.0
2024-10-31 09:50:00,223.77,224.5,223.71,224.45,40462.0,221.4432,222.1657,221.3839,222.1162,40462.0
2024-10-31 10:00:00,224.39,225.03,224.38,224.79,44461.0,222.0568,222.6901,222.0469,222.4526,44461.0
2024-10-31 10:10:00,224.73,225.86,224.72,225.69,45270.0,222.3933,223.5115,222.3834,223.3433,45270.0
2024-10-31 10:20:00,225.75,225.78,224.57,225.01,64255.0,223.4027,223.4323,222.2349,222.6703,64255.0
2024-10-31 10:30:00,225.07,225.07,224.28,224.42,34888.0,222.7297,222.7297,221.9479,222.0865,34888.0
2024-10-31 10:40:00,224.42,224.86,224.19,224.49,28739.0,222.0865,222.5219,221.8589,222.1558,28739.0
2024-10-31 10:50:00,224.47,224.48,223.78,224.04,25976.0,222.136,222.1459,221.4531,221.7104,25976.0
2024-10-31 11:00:00,224.0,224.23,223.68,223.96,46874.0,221.6709,221.8985,221.3542,221.6313,46874.0
2024-10-31 11:10:00,224.04,224.23,223.73,224.03,31450.0,221.7104,221.8985,221.4037,221.7005,31450.0
2024-10-31 11:20:00,224.02,224.55,224.02,224.3,39197.0,221.6906,222.2151,221.6906,221.9677,39197.0
2024-10-31 11:30:00,224.33,224.5,223.78,223.93,36687.0,221.9974,222.1657,221.4531,221.6016,36687.0
2024-10-31 11:40:00,223.9,224.25,223.65,223.95,30411.0,221.5719,221.9183,221.3245,221.6214,30411.0
2024-10-31 11:50:00,223.97,224.41,223.92,224.39,25959.0,221.6412,222.0766,221.5917,222.0568,25959.0
2024-10-31 12:00:00,224.36,224.59,224.22,224.56,24670.0,222.0271,222.2547,221.8886,222.225,24670.0
2024-10-31 12:10:00,224.56,224.88,224.56,224.74,20139.0,222.225,222.5417,222.225,222.4032,20139.0
2024-10-31 12:20:00,224.7,224.98,224.58,224.8,33875.0,222.3636,222.6407,222.2448,222.4625,33875.0
2024-10-31 12:30:00,224.81,225.35,224.76,225.22,45640.0,222.4724,223.0068,222.4229,222.8782,45640.0
2024-10-31 12:40:00,225.18,225.75,225.15,225.71,27551.0,222.8386,223.4027,222.8089,223.3631,27551.0
2024-10-31 12:50:00,225.73,225.79,225.29,225.37,22823.0,223.3829,223.4422,222.9474,223.0266,22823.0
2024-10-31 13:00:00,225.38,225.56,225.19,225.33,16715.0,223.0365,223.2146,222.8485,222.987,16715.0
2024-10-31 13:10:00,225.27,225.28,224.86,224.86,14050.0,222.9276,222.9375,222.5219,222.5219,14050.0
2024-10-31 13:20:00,224.88,225.0,224.63,224.67,13262.0,222.5417,222.6605,222.2943,222.3339,13262.0
2024-10-31 13:30:00,224.7,224.85,224.45,224.8,36625.0,222.3636,222.512,222.1162,222.4625,36625.0
2024-10-31 13:40:00,224.74,224.82,224.2,224.37,31783.0,222.4032,222.4823,221.8688,222.037,31783.0
2024-10-31 13:50:00,224.42,224.46,224.18,224.24,40891.0,222.0865,222.1261,221.849,221.9084,40891.0
2024-10-31 14:00:00,224.28,224.39,224.15,224.2,37996.0,221.9479,222.0568,221.8193,221.8688,37996.0
2024-10-31 14:10:00,224.2,224.2,223.77,223.78,42272.0,221.8688,221.8688,221.4432,221.4531,42272.0
2024-10-31 14:20:00,223.81,224.18,223.79,223.99,44946.0,221.4828,221.849,221.463,221.661,44946.0
2024-10-31 14:30:00,224.02,224.24,223.79,223.94,37030.0,221.6906,221.9084,221.463,221.6115,37030.0
2024-10-31 14:40:00,223.95,224.32,223.88,223.89,31187.0,221.6214,221.9875,221.5521,221.562,31187.0
2024-10-31 14:50:00,223.94,224.1,223.9,224.03,32823.0,221.6115,221.7698,221.5719,221.7005,32823.0
2024-10-31 15:00:00,224.06,224.06,223.71,223.84,32362.0,221.7302,221.7302,221.3839,221.5125,32362.0
2024-10-31 15:10:00,223.84,223.84,223.58,223.8,34825.0,221.5125,221.5125,221.2552,221.4729,34825.0
2024-10-31 15:20:00,223.79,223.91,223.57,223.64,38669.0,221.463,221.5818,221.2453,221.3146,38669.0
2024-10-31 15:30:00,223.67,223.69,223.24,223.32,56847.0,221.3443,221.3641,220.9188,220.9979,56847.0
2024-10-31 15:40:00,223.29,223.29,222.96,223.19,86808.0,220.9682,220.9682,220.6417,220.8693,86808.0
2024-10-31 15:50:00,223.17,223.58,223.12,223.17,355050.0,220.8495,221.2552,220.8,220.8495,355050.0
2024-11-01 09:30:00,223.0,224.33,222.6,224.03,65164.0,220.6812,221.9974,220.2854,221.7005,65164.0
2024-11-01 09:40:00,223.99,224.21,223.62,223.87,29999.0,221.661,221.8787,221.2948,221.5422,29999.0
2024-11-01 09:50:00,223.88,224.45,223.33,223.33,43394.0,221.5521,222.1162,221.0078,221.0078,43394.0
2024-11-01 10:00:00,223.33,223.94,223.17,223.94,36968.0,221.0078,221.6115,220.8495,221.6115,36968.0
2024-11-01 10:10:00,223.98,224.13,223.8,224.04,41279.0,221.6511,221.7995,221.4729,221.7104,41279.0
2024-11-01 10:20:00,224.01,224.09,223.86,224.02,24768.0,221.6807,221.7599,221.5323,221.6906,24768.0
2024-11-01 10:30:00,224.23,224.59,224.18,224.37,27549.0,221.8985,222.2547,221.849,222.037,27549.0
2024-11-01 10:40:00,224.4,224.4,223.66,223.94,24618.0,222.0667,222.0667,221.3344,221.6115,24618.0
2024-11-01 10:50:00,223.89,224.03,223.7,223.96,15402.0,221.562,221.7005,221.374,221.6313,15402.0
2024-11-01 11:00:00,223.99,224.35,223.98,224.14,17508.0,221.661,222.0172,221.6511,221.8094,17508.0
2024-11-01 11:10:00,224.17,224.3,224.0,224.05,39988.0,221.8391,221.9677,221.6709,221.7203,39988.0
2024-11-01 11:20:00,224.05,224.26,223.92,224.14,24658.0,221.7203,221.9281,221.5917,221.8094,24658.0
2024-11-01 11:30:00,224.18,224.18,223.88,224.02,17062.0,221.849,221.849,221.5521,221.6906,17062.0
2024-11-01 11:40:00,223.98,224.26,223.95,224.09,20543.0,221.6511,221.9281,221.6214,221.7599,20543.0
2024-11-01 11:50:00,224.05,224.19,223.96,224.1,15762.0,221.7203,221.8589,221.6313,221.7698,15762.0
2024-11-01 12:00:00,224.09,224.1,223.28,223.64,56030.0,221.7599,221.7698,220.9583,221.3146,56030.0
2024-11-01 12:10:00,223.69,223.94,223.68,223.94,8807.0,221.3641,221.6115,221.3542,221.6115,8807.0
2024-11-01 12:20:00,223.96,223.96,223.73,223.81,13730.0,221.6313,221.6313,221.4037,221.4828,13730.0
2024-11-01 12:30:00,223.8,224.01,223.79,223.99,21647.0,221.4729,221.6807,221.463,221.661,21647.0
2024-11-01 12:40:00,223.96,223.98,223.66,223.67,19566.0,221.6313,221.6511,221.3344,221.3443,19566.0
2024-11-01 12:50:00,223.65,223.74,223.56,223.71,16328.0,221.3245,221.4136,221.2354,221.3839,16328.0
2024-11-01 13:00:00,223.74,223.84,223.6,223.65,21621.0,221.4136,221.5125,221.275,221.3245,21621.0
2024-11-01 13:10:00,223.7,223.81,223.59,223.72,15132.0,221.374,221.4828,221.2651,221.3938,15132.0
2024-11-01 13:20:00,223.73,224.01,223.7,223.95,19465.0,221.4037,221.6807,221.374,221.6214,19465.0
2024-11-01 13:30:00,223.98,223.98,223.75,223.86,14853.0,221.6511,221.6511,221.4234,221.5323,14853.0
2024-11-01 13:40:00,223.88,223.97,223.79,223.85,14516.0,221.5521,221.6412,221.463,221.5224,14516.0
2024-11-01 13:50:00,223.87,223.95,223.74,223.77,23658.0,221.5422,221.6214,221.4136,221.4432,23658.0
2024-11-01 14:00:00,223.78,223.81,223.44,223.46,20840.0,221.4531,221.4828,221.1167,221.1365,20840.0
2024-11-01 14:10:00,223.45,223.52,223.39,223.52,18663.0,221.1266,221.1958,221.0672,221.1958,18663.0
2024-11-01 14:20:00,223.5,223.67,223.45,223.58,19474.0,221.176,221.3443,221.1266,221.2552,19474.0
2024-11-01 14:30:00,223.56,223.59,223.31,223.38,22222.0,221.2354,221.2651,220.988,221.0573,22222.0
2024-11-01 14:40:00,223.38,223.63,223.38,223.46,17976.0,221.0573,221.3047,221.0573,221.1365,17976.0
2024-11-01 14:50:00,223.51,223.53,223.22,223.27,29703.0,221.1859,221.2057,220.899,220.9484,29703.0
2024-11-01 15:00:00,223.25,223.28,223.16,223.23,19945.0,220.9286,220.9583,220.8396,220.9089,19945.0
2024-11-01 15:10:00,223.22,223.35,223.14,223.35,23841.0,220.899,221.0276,220.8198,221.0276,23841.0
2024-11-01 15:20:00,223.36,223.42,223.08,223.1,34324.0,221.0375,221.0969,220.7604,220.7802,34324.0
2024-11-01 15:30:00,223.09,223.58,223.04,223.58,37297.0,220.7703,221.2552,220.7208,221.2552,37297.0
2024-11-01 15:40:00,223.56,223.75,223.48,223.48,58925.0,221.2354,221.4234,221.1563,221.1563,58925.0
2024-11-01 15:50:00,223.47,223.47,222.95,223.21,226339.0,221.1464,221.1464,220.6318,220.8891,226339.0
2024-11-04 09:30:00,224.38,224.89,223.63,223.88,93401.0,222.0469,222.5516,221.3047,221.5521,93401.0
2024-11-04 09:40:00,223.87,224.47,223.78,224.44,32612.0,221.5422,222.136,221.4531,222.1063,32612.0
2024-11-04 09:50:00,224.39,224.4,223.47,223.95,30613.0,222.0568,222.0667,221.1464,221.6214,30613.0
2024-11-04 10:00:00,223.95,223.95,223.3,223.39,39126.0,221.6214,221.6214,220.9781,221.0672,39126.0
2024-11-04 10:10:00,223.36,223.62,223.32,223.56,23272.0,221.0375,221.2948,220.9979,221.2354,23272.0
2024-11-04 10:20:00,223.52,223.9,223.46,223.56,29683.0,221.1958,221.5719,221.1365,221.2354,29683.0
2024-11-04 10:30:00,223.53,223.81,223.42,223.61,34529.0,221.2057,221.4828,221.0969,221.2849,34529.0
2024-11-04 10:40:00,223.61,223.86,223.42,223.86,43136.0,221.2849,221.5323,221.0969,221.5323,43136.0
2024-11-04 10:50:00,223.94,223.95,223.77,223.83,20852.0,221.6115,221.6214,221.4432,221.5026,20852.0
2024-11-04 11:00:00,223.87,224.15,223.72,223.75,33789.0,221.5422,221.8193,221.3938,221.4234,33789.0
2024-11-04 11:10:00,223.75,223.99,223.75,223.99,27184.0,221.4234,221.661,221.4234,221.661,27184.0
2024-11-04 11:20:00,223.98,224.28,223.9,224.24,19855.0,221.6511,221.9479,221.5719,221.9084,19855.0
2024-11-04 11:30:00,224.25,224.28,223.82,223.87,17761.0,221.9183,221.9479,221.4927,221.5422,17761.0
2024-11-04 11:40:00,223.86,223.92,223.39,223.55,40849.0,221.5323,221.5917,221.0672,221.2255,40849.0
2024-11-04 11:50:00,223.56,223.61,223.34,223.43,14352.0,221.2354,221.2849,221.0177,221.1068,14352.0
2024-11-04 12:00:00,223.45,223.68,223.39,223.46,14782.0,221.1266,221.3542,221.0672,221.1365,14782.0
2024-11-04 12:10:00,223.44,224.06,223.37,224.02,22557.0,221.1167,221.7302,221.0474,221.6906,22557.0
2024-11-04 12:20:00,224.0,224.41,224.0,224.23,17099.0,221.6709,222.0766,221.6709,221.8985,17099.0
2024-11-04 12:30:00,224.26,224.39,224.16,224.2,23389.0,221.9281,222.0568,221.8292,221.8688,23389.0
2024-11-04 12:40:00,224.21,224.3,224.14,224.2,14739.0,221.8787,221.9677,221.8094,221.8688,14739.0
2024-11-04 12:50:00,224.22,224.39,224.22,224.36,14561.0,221.8886,222.0568,221.8886,222.0271,14561.0
2024-11-04 13:00:00,224.36,224.4,224.04,224.08,16059.0,222.0271,222.0667,221.7104,221.75,16059.0
2024-11-04 13:10:00,224.13,224.56,224.11,224.48,32607.0,221.7995,222.225,221.7797,222.1459,32607.0
2024-11-04 13:20:00,224.52,224.53,224.37,224.46,13289.0,222.1854,222.1953,222.037,222.1261,13289.0
2024-11-04 13:30:00,224.46,224.49,224.35,224.42,16548.0,222.1261,222.1558,222.0172,222.0865,16548.0
2024-11-04 13:40:00,224.38,225.0,224.3,224.96,22637.0,222.0469,222.6605,221.9677,222.6209,22637.0
2024-11-04 13:50:00,224.95,224.97,224.73,224.75,15019.0,222.611,222.6308,222.3933,222.4131,15019.0
2024-11-04 14:00:00,224.76,224.89,224.73,224.8,12787.0,222.4229,222.5516,222.3933,222.4625,12787.0
2024-11-04 14:10:00,224.78,224.81,224.58,224.71,17112.0,222.4427,222.4724,222.2448,222.3735,17112.0
2024-11-04 14:20:00,224.73,224.75,224.55,224.59,17297.0,222.3933,222.4131,222.2151,222.2547,17297.0
2024-11-04 14:30:00,224.59,224.76,224.56,224.76,22811.0,222.2547,222.4229,222.225,222.4229,22811.0
2024-11-04 14:40:00,224.76,224.83,224.66,224.71,21409.0,222.4229,222.4922,222.324,222.3735,21409.0
2024-11-04 14:50:00,224.73,224.89,224.51,224.51,28946.0,222.3933,222.5516,222.1755,222.1755,28946.0
2024-11-04 15:00:00,224.51,224.54,224.28,224.33,26773.0,222.1755,222.2052,221.9479,221.9974,26773.0
2024-11-04 15:10:00,224.31,224.39,224.22,224.36,28916.0,221.9776,222.0568,221.8886,222.0271,28916.0
2024-11-04 15:20:00,224.37,224.38,224.18,224.2,37596.0,222.037,222.0469,221.849,221.8688,37596.0
2024-11-04 15:30:00,224.18,224.23,223.8,223.81,59159.0,221.849,221.8985,221.4729,221.4828,59159.0
2024-11-04 15:40:00,223.82,224.16,223.8,224.14,52357.0,221.4927,221.8292,221.4729,221.8094,52357.0
2024-11-04 15:50:00,224.14,224.33,223.94,224.33,175078.0,221.8094,221.9974,221.6115,221.9974,175078.0
2024-11-05 09:30:00,226.12,226.45,224.95,225.95,59274.0,223.7688,224.0954,222.611,223.6006,59274.0
2024-11-05 09:40:00,225.82,225.84,225.55,225.59,25761.0,223.4719,223.4917,223.2047,223.2443,25761.0
2024-11-05 09:50:00,225.51,226.41,225.51,226.39,14214.0,223.1651,224.0558,223.1651,224.036,14214.0
2024-11-05 10:00:00,226.33,226.59,225.87,226.3,30699.0,223.9766,224.2339,223.5214,223.9469,30699.0
2024-11-05 10:10:00,226.3,226.39,226.15,226.23,19415.0,223.9469,224.036,223.7985,223.8777,19415.0
2024-11-05 10:20:00,226.16,226.45,226.12,226.35,20344.0,223.8084,224.0954,223.7688,223.9964,20344.0
2024-11-05 10:30:00,226.34,226.38,226.19,226.34,17648.0,223.9865,224.0261,223.8381,223.9865,17648.0
2024-11-05 10:40:00,226.31,226.68,226.2,226.67,10842.0,223.9568,224.323,223.848,224.3131,10842.0
2024-11-05 10:50:00,226.66,226.86,226.46,226.75,20116.0,224.3032,224.5011,224.1053,224.3923,20116.0
2024-11-05 11:00:00,226.75,226.94,226.67,226.88,26626.0,224.3923,224.5803,224.3131,224.5209,26626.0
2024-11-05 11:10:00,226.88,226.88,226.31,226.4,14444.0,224.5209,224.5209,223.9568,224.0459,14444.0
2024-11-05 11:20:00,226.4,226.4,226.01,226.05,18093.0,224.0459,224.0459,223.66,223.6995,18093.0
2024-11-05 11:30:00,226.04,226.13,225.94,226.05,14683.0,223.6896,223.7787,223.5907,223.6995,14683.0
2024-11-05 11:40:00,226.08,226.5,226.0,226.35,12792.0,223.7292,224.1449,223.6501,223.9964,12792.0
2024-11-05 11:50:00,226.37,226.85,226.33,226.75,13986.0,224.0162,224.4912,223.9766,224.3923,13986.0
2024-11-05 12:00:00,226.81,226.88,226.41,226.43,20910.0,224.4516,224.5209,224.0558,224.0756,20910.0
2024-11-05 12:10:00,226.44,227.03,226.43,227.03,19864.0,224.0855,224.6693,224.0756,224.6693,19864.0
2024-11-05 12:20:00,227.03,227.11,226.93,226.99,13266.0,224.6693,224.7485,224.5704,224.6298,13266.0
2024-11-05 12:30:00,226.99,227.31,226.99,227.16,12809.0,224.6298,224.9464,224.6298,224.798,12809.0
2024-11-05 12:40:00,227.24,227.24,226.94,226.95,21621.0,224.8772,224.8772,224.5803,224.5902,21621.0
2024-11-05 12:50:00,226.91,226.95,226.73,226.73,10472.0,224.5506,224.5902,224.3725,224.3725,10472.0
2024-11-05 13:00:00,226.69,226.81,226.58,226.59,6952.0,224.3329,224.4516,224.224,224.2339,6952.0
2024-11-05 13:10:00,226.59,226.79,226.49,226.65,16274.0,224.2339,224.4318,224.135,224.2933,16274.0
2024-11-05 13:20:00,226.68,226.79,226.59,226.59,5797.0,224.323,224.4318,224.2339,224.2339,5797.0
2024-11-05 13:30:00,226.59,226.82,226.59,226.82,13898.0,224.2339,224.4615,224.2339,224.4615,13898.0
2024-11-05 13:40:00,226.89,226.94,226.78,226.8,10881.0,224.5308,224.5803,224.4219,224.4417,10881.0
2024-11-05 13:50:00,226.76,226.85,226.72,226.81,7893.0,224.4022,224.4912,224.3626,224.4516,7893.0
2024-11-05 14:00:00,226.78,226.83,226.75,226.83,11196.0,224.4219,224.4714,224.3923,224.4714,11196.0
2024-11-05 14:10:00,226.83,226.83,226.59,226.63,16153.0,224.4714,224.4714,224.2339,224.2735,16153.0
2024-11-05 14:20:00,226.63,226.87,226.52,226.7,19658.0,224.2735,224.511,224.1646,224.3428,19658.0
2024-11-05 14:30:00,226.75,226.83,226.72,226.72,10060.0,224.3923,224.4714,224.3626,224.3626,10060.0
2024-11-05 14:40:00,226.72,226.78,226.65,226.66,15689.0,224.3626,224.4219,224.2933,224.3032,15689.0
2024-11-05 14:50:00,226.65,226.71,226.57,226.68,15421.0,224.2933,224.3527,224.2141,224.323,15421.0
2024-11-05 15:00:00,226.69,226.84,226.65,226.81,23218.0,224.3329,224.4813,224.2933,224.4516,23218.0
2024-11-05 15:10:00,226.8,227.01,226.77,226.92,20976.0,224.4417,224.6496,224.412,224.5605,20976.0
2024-11-05 15:20:00,226.92,226.92,226.64,226.85,18453.0,224.5605,224.5605,224.2834,224.4912,18453.0
2024-11-05 15:30:00,226.83,227.17,226.79,227.06,32893.0,224.4714,224.8079,224.4318,224.699,32893.0
2024-11-05 15:40:00,227.03,227.25,226.88,227.14,55337.0,224.6693,224.8871,224.5209,224.7782,55337.0
2024-11-05 15:50:00,227.12,227.24,226.93,227.22,160170.0,224.7584,224.8772,224.5704,224.8574,160170.0
2024-11-06 09:30:00,230.51,232.75,230.5,230.96,189017.0,228.1132,230.3299,228.1033,228.5585,189017.0
2024-11-06 09:40:00,230.9,231.36,229.24,229.24,52369.0,228.4991,228.9543,226.8564,226.8564,52369.0
2024-11-06 09:50:00,229.25,230.3,229.24,230.0,38543.0,226.8663,227.9053,226.8564,227.6085,38543.0
2024-11-06 10:00:00,230.0,230.75,229.33,229.71,44312.0,227.6085,228.3507,226.9454,227.3215,44312.0
2024-11-06 10:10:00,229.7,230.73,229.59,230.67,43636.0,227.3116,228.3309,227.2027,228.2715,43636.0
2024-11-06 10:20:00,230.7,231.11,230.17,230.17,51082.0,228.3012,228.7069,227.7767,227.7767,51082.0
2024-11-06 10:30:00,230.06,230.36,229.45,229.71,52609.0,227.6678,227.9647,227.0642,227.3215,52609.0
2024-11-06 10:40:00,229.74,229.95,229.42,229.94,27872.0,227.3512,227.559,227.0345,227.5491,27872.0
2024-11-06 10:50:00,229.96,230.0,229.71,229.9,31711.0,227.5689,227.6085,227.3215,227.5095,31711.0
2024-11-06 11:00:00,229.93,230.25,229.88,230.0,27053.0,227.5392,227.8559,227.4897,227.6085,27053.0
2024-11-06 11:10:00,230.0,230.0,229.61,229.62,28424.0,227.6085,227.6085,227.2225,227.2324,28424.0
2024-11-06 11:20:00,229.62,230.09,229.6,229.97,41597.0,227.2324,227.6975,227.2126,227.5788,41597.0
2024-11-06 11:30:00,230.0,230.5,229.99,230.45,24193.0,227.6085,228.1033,227.5986,228.0538,24193.0
2024-11-06 11:40:00,230.49,230.91,230.44,230.84,24065.0,228.0934,228.509,228.0439,228.4397,24065.0
2024-11-06 11:50:00,230.88,231.03,230.67,230.67,25610.0,228.4793,228.6278,228.2715,228.2715,25610.0
2024-11-06 12:00:00,230.72,231.45,230.68,231.36,22977.0,228.321,229.0434,228.2814,228.9543,22977.0
2024-11-06 12:10:00,231.36,231.82,231.33,231.58,22700.0,228.9543,229.4095,228.9246,229.172,22700.0
2024-11-06 12:20:00,231.59,231.92,231.59,231.9,17192.0,229.1819,229.5085,229.1819,229.4887,17192.0
2024-11-06 12:30:00,231.94,232.27,231.94,231.97,19156.0,229.5283,229.8549,229.5283,229.558,19156.0
2024-11-06 12:40:00,231.95,232.36,231.87,232.18,18902.0,229.5382,229.9439,229.459,229.7658,18902.0
2024-11-06 12:50:00,232.18,232.23,231.76,232.04,21767.0,229.7658,229.8153,229.3502,229.6273,21767.0
2024-11-06 13:00:00,232.04,232.06,231.76,232.04,16319.0,229.6273,229.647,229.3502,229.6273,16319.0
2024-11-06 13:10:00,231.98,232.09,231.89,232.01,13230.0,229.5679,229.6767,229.4788,229.5976,13230.0
2024-11-06 13:20:00,231.99,232.18,231.89,232.08,18212.0,229.5778,229.7658,229.4788,229.6668,18212.0
2024-11-06 13:30:00,232.15,232.22,231.9,231.9,20016.0,229.7361,229.8054,229.4887,229.4887,20016.0
2024-11-06 13:40:00,231.94,232.11,231.76,231.97,17421.0,229.5283,229.6965,229.3502,229.558,17421.0
2024-11-06 13:50:00,231.98,232.02,231.78,231.84,22497.0,229.5679,229.6075,229.37,229.4293,22497.0
2024-11-06 14:00:00,231.88,232.08,231.77,231.99,21181.0,229.4689,229.6668,229.3601,229.5778,21181.0
2024-11-06 14:10:00,231.99,232.42,231.97,232.42,20088.0,229.5778,230.0033,229.558,230.0033,20088.0
2024-11-06 14:20:00,232.44,232.55,232.33,232.46,20276.0,230.0231,230.1319,229.9142,230.0429,20276.0
2024-11-06 14:30:00,232.49,232.68,232.45,232.56,22474.0,230.0726,230.2606,230.033,230.1418,22474.0
2024-11-06 14:40:00,232.58,232.66,232.34,232.46,21290.0,230.1616,230.2408,229.9241,230.0429,21290.0
2024-11-06 14:50:00,232.47,232.53,232.32,232.38,18984.0,230.0528,230.1122,229.9043,229.9637,18984.0
2024-11-06 15:00:00,232.43,232.67,232.34,232.62,24715.0,230.0132,230.2507,229.9241,230.2012,24715.0
2024-11-06 15:10:00,232.6,232.72,232.48,232.51,21138.0,230.1814,230.3002,230.0627,230.0924,21138.0
2024-11-06 15:20:00,232.51,232.57,232.35,232.42,27088.0,230.0924,230.1517,229.934,230.0033,27088.0
2024-11-06 15:30:00,232.45,232.64,232.41,232.44,39837.0,230.033,230.221,229.9934,230.0231,39837.0
2024-11-06 15:40:00,232.43,232.73,232.41,232.56,41291.0,230.0132,230.3101,229.9934,230.1418,41291.0
2024-11-06 15:50:00,232.59,232.95,232.0,232.12,279696.0,230.1715,230.5278,229.5877,229.7064,279696.0
2024-11-07 09:30:00,232.05,233.3,231.43,231.49,68402.0,229.6371,230.8741,229.0236,229.083,68402.0
2024-11-07 09:40:00,231.51,231.68,231.01,231.27,34258.0,229.1028,229.271,228.608,228.8653,34258.0
2024-11-07 09:50:00,231.23,231.32,230.8,230.92,41503.0,228.8257,228.9147,228.4001,228.5189,41503.0
2024-11-07 10:00:00,230.81,230.85,230.01,230.44,24526.0,228.41,228.4496,227.6184,228.0439,24526.0
2024-11-07 10:10:00,230.39,230.63,230.0,230.03,22828.0,227.9944,228.2319,227.6085,227.6382,22828.0
2024-11-07 10:20:00,230.04,230.76,230.04,230.42,24158.0,227.648,228.3606,227.648,228.0241,24158.0
2024-11-07 10:30:00,230.41,230.6,230.14,230.51,25327.0,228.0142,228.2022,227.747,228.1132,25327.0
2024-11-07 10:40:00,230.55,231.0,230.42,230.89,20464.0,228.1527,228.5981,228.0241,228.4892,20464.0
2024-11-07 10:50:00,230.89,231.2,230.64,231.11,45027.0,228.4892,228.796,228.2418,228.7069,45027.0
2024-11-07 11:00:00,231.06,231.35,231.01,231.09,20948.0,228.6574,228.9444,228.608,228.6871,20948.0
2024-11-07 11:10:00,231.12,231.28,230.72,230.83,21166.0,228.7168,228.8752,228.321,228.4298,21166.0
2024-11-07 11:20:00,230.85,230.88,230.6,230.67,16847.0,228.4496,228.4793,228.2022,228.2715,16847.0
2024-11-07 11:30:00,230.71,230.87,230.41,230.43,12562.0,228.3111,228.4694,228.0142,228.034,12562.0
2024-11-07 11:40:00,230.43,230.72,230.41,230.72,25453.0,228.034,228.321,228.0142,228.321,25453.0
2024-11-07 11:50:00,230.69,231.01,230.66,230.86,24932.0,228.2913,228.608,228.2616,228.4595,24932.0
2024-11-07 12:00:00,230.85,230.86,230.46,230.65,17261.0,228.4496,228.4595,228.0637,228.2517,17261.0
2024-11-07 12:10:00,230.64,230.68,230.54,230.54,16200.0,228.2418,228.2814,228.1428,228.1428,16200.0
2024-11-07 12:20:00,230.58,230.95,230.58,230.91,18498.0,228.1824,228.5486,228.1824,228.509,18498.0
2024-11-07 12:30:00,230.91,231.13,230.86,231.07,13202.0,228.509,228.7267,228.4595,228.6673,13202.0
2024-11-07 12:40:00,231.07,231.07,230.89,230.93,15240.0,228.6673,228.6673,228.4892,228.5288,15240.0
2024-11-07 12:50:00,230.93,230.94,230.8,230.92,16525.0,228.5288,228.5387,228.4001,228.5189,16525.0
2024-11-07 13:00:00,230.94,231.04,230.84,230.97,18817.0,228.5387,228.6376,228.4397,228.5684,18817.0
2024-11-07 13:10:00,230.96,231.24,230.84,231.09,27111.0,228.5585,228.8356,228.4397,228.6871,27111.0
2024-11-07 13:20:00,231.11,231.24,231.0,231.18,10128.0,228.7069,228.8356,228.5981,228.7762,10128.0
2024-11-07 13:30:00,231.15,231.2,231.03,231.08,11858.0,228.7465,228.796,228.6278,228.6772,11858.0
2024-11-07 13:40:00,231.09,231.17,231.02,231.09,15482.0,228.6871,228.7663,228.6179,228.6871,15482.0
2024-11-07 13:50:00,231.08,231.71,231.07,231.62,15034.0,228.6772,229.3007,228.6673,229.2116,15034.0
2024-11-07 14:00:00,231.63,231.84,231.5,231.7,24820.0,229.2215,229.4293,229.0929,229.2908,24820.0
2024-11-07 14:10:00,231.7,231.7,231.2,231.33,19678.0,229.2908,229.2908,228.796,228.9246,19678.0
2024-11-07 14:20:00,231.36,231.57,231.34,231.5,17249.0,228.9543,229.1621,228.9345,229.0929,17249.0
2024-11-07 14:30:00,231.51,231.64,231.4,231.4,18682.0,229.1028,229.2314,228.9939,228.9939,18682.0
2024-11-07 14:40:00,231.38,231.44,231.13,231.4,20125.0,228.9741,229.0335,228.7267,228.9939,20125.0
2024-11-07 14:50:00,231.33,231.51,231.29,231.37,23178.0,228.9246,229.1028,228.885,228.9642,23178.0
2024-11-07 15:00:00,231.4,231.85,231.37,231.82,24116.0,228.9939,229.4392,228.9642,229.4095,24116.0
2024-11-07 15:10:00,231.82,231.96,231.65,231.91,26979.0,229.4095,229.5481,229.2413,229.4986,26979.0
2024-11-07 15:20:00,231.9,232.08,231.74,231.95,27591.0,229.4887,229.6668,229.3304,229.5382,27591.0
2024-11-07 15:30:00,231.95,232.09,231.65,231.88,28417.0,229.5382,229.6767,229.2413,229.4689,28417.0
2024-11-07 15:40:00,231.9,231.95,231.72,231.92,32742.0,229.4887,229.5382,229.3106,229.5085,32742.0
2024-11-07 15:50:00,231.81,231.81,231.24,231.52,124451.0,229.3996,229.3996,228.8356,229.1127,124451.0
2024-11-08 09:30:00,233.68,235.7,233.17,235.27,96564.0,231.2502,233.2492,230.7455,232.8237,96564.0
2024-11-08 09:40:00,235.27,235.53,234.84,235.21,52992.0,232.8237,233.081,232.3981,232.7643,52992.0
2024-11-08 09:50:00,235.22,236.14,235.11,235.44,68241.0,232.7742,233.6846,232.6653,232.9919,68241.0
2024-11-08 10:00:00,235.47,236.6,235.47,236.5,52029.0,233.0216,234.1398,233.0216,234.0409,52029.0
2024-11-08 10:10:00,236.46,236.75,236.13,236.52,40707.0,234.0013,234.2883,233.6747,234.0607,40707.0
2024-11-08 10:20:00,236.48,236.72,236.15,236.32,25113.0,234.0211,234.2586,233.6945,233.8627,25113.0
2024-11-08 10:30:00,236.4,236.67,236.19,236.2,39049.0,233.9419,234.2091,233.7341,233.744,39049.0
2024-11-08 10:40:00,236.24,236.32,235.86,235.86,24551.0,233.7836,233.8627,233.4075,233.4075,24551.0
2024-11-08 10:50:00,235.87,236.04,235.68,235.75,21371.0,233.4174,233.5857,233.2294,233.2987,21371.0
2024-11-08 11:00:00,235.77,236.13,235.74,236.11,30780.0,233.3185,233.6747,233.2888,233.6549,30780.0
2024-11-08 11:10:00,236.14,236.19,235.15,235.31,23800.0,233.6846,233.7341,232.7049,232.8632,23800.0
2024-11-08 11:20:00,235.3,235.31,234.93,235.09,22246.0,232.8534,232.8632,232.4872,232.6455,22246.0
2024-11-08 11:30:00,235.09,235.16,234.87,235.09,44975.0,232.6455,232.7148,232.4278,232.6455,44975.0
2024-11-08 11:40:00,235.06,235.1,234.81,234.97,58688.0,232.6158,232.6554,232.3684,232.5268,58688.0
2024-11-08 11:50:00,235.02,235.1,234.88,234.92,23576.0,232.5763,232.6554,232.4377,232.4773,23576.0
2024-11-08 12:00:00,234.92,235.2,234.84,235.06,20543.0,232.4773,232.7544,232.3981,232.6158,20543.0
2024-11-08 12:10:00,235.06,235.29,235.01,235.28,14258.0,232.6158,232.8435,232.5664,232.8336,14258.0
2024-11-08 12:20:00,235.29,235.32,234.99,235.23,17343.0,232.8435,232.8731,232.5466,232.7841,17343.0
2024-11-08 12:30:00,235.21,235.55,235.15,235.51,16146.0,232.7643,233.1008,232.7049,233.0612,16146.0
2024-11-08 12:40:00,235.5,235.72,235.3,235.72,14961.0,233.0513,233.269,232.8534,233.269,14961.0
2024-11-08 12:50:00,235.71,236.06,235.7,236.0,14865.0,233.2591,233.6055,233.2492,233.5461,14865.0
2024-11-08 13:00:00,236.02,236.13,235.74,235.74,20884.0,233.5659,233.6747,233.2888,233.2888,20884.0
2024-11-08 13:10:00,235.74,235.88,235.6,235.7,24571.0,233.2888,233.4273,233.1502,233.2492,24571.0
2024-11-08 13:20:00,235.7,235.7,235.38,235.51,38763.0,233.2492,233.2492,232.9325,233.0612,38763.0
2024-11-08 13:30:00,235.54,236.08,235.5,236.01,23595.0,233.0909,233.6252,233.0513,233.556,23595.0
2024-11-08 13:40:00,236.0,236.1,235.8,235.87,25496.0,233.5461,233.645,233.3482,233.4174,25496.0
2024-11-08 13:50:00,235.87,236.26,235.76,236.26,28801.0,233.4174,233.8034,233.3086,233.8034,28801.0
2024-11-08 14:00:00,236.26,236.46,236.11,236.4,29136.0,233.8034,234.0013,233.6549,233.9419,29136.0
2024-11-08 14:10:00,236.42,236.43,236.23,236.28,23041.0,233.9617,233.9716,233.7737,233.8232,23041.0
2024-11-08 14:20:00,236.3,236.33,236.08,236.32,30786.0,233.843,233.8726,233.6252,233.8627,30786.0
2024-11-08 14:30:00,236.3,236.35,236.08,236.12,14765.0,233.843,233.8924,233.6252,233.6648,14765.0
2024-11-08 14:40:00,236.15,236.25,236.06,236.07,18551.0,233.6945,233.7935,233.6055,233.6153,18551.0
2024-11-08 14:50:00,236.07,236.39,235.7,236.39,315783.0,233.6153,233.932,233.2492,233.932,315783.0
2024-11-08 15:00:00,236.41,236.41,236.07,236.23,30988.0,233.9518,233.9518,233.6153,233.7737,30988.0
2024-11-08 15:10:00,236.23,236.29,236.0,236.14,31503.0,233.7737,233.8331,233.5461,233.6846,31503.0
2024-11-08 15:20:00,236.14,236.15,235.99,236.06,33571.0,233.6846,233.6945,233.5362,233.6055,33571.0
2024-11-08 15:30:00,236.06,236.14,235.43,235.45,38634.0,233.6055,233.6846,232.982,233.0018,38634.0
2024-11-08 15:40:00,235.44,235.71,235.42,235.65,46838.0,232.9919,233.2591,232.9721,233.1997,46838.0
2024-11-08 15:50:00,235.65,235.8,235.23,235.33,205651.0,233.1997,233.3482,232.7841,232.883,205651.0
2024-11-11 09:30:00,235.91,236.2,234.85,235.58,112506.0,233.457,233.744,232.408,233.1304,112506.0
2024-11-11 09:40:00,235.68,236.76,235.56,236.15,176733.0,233.2294,234.2982,233.1106,233.6945,176733.0
2024-11-11 09:50:00,236.24,237.0,235.93,236.64,125836.0,233.7836,234.5357,233.4768,234.1794,125836.0
2024-11-11 10:00:00,236.7,237.69,236.65,237.57,35665.0,234.2388,235.2185,234.1893,235.0997,35665.0
2024-11-11 10:10:00,237.52,237.64,236.9,237.32,49227.0,235.0503,235.169,234.4367,234.8523,49227.0
2024-11-11 10:20:00,237.36,237.9,237.3,237.76,51711.0,234.8919,235.4263,234.8326,235.2878,51711.0
2024-11-11 10:30:00,237.81,238.0,237.68,237.95,29033.0,235.3373,235.5253,235.2086,235.4758,29033.0
2024-11-11 10:40:00,238.0,238.08,237.61,237.89,30919.0,235.5253,235.6044,235.1393,235.4164,30919.0
2024-11-11 10:50:00,237.88,238.37,237.88,238.36,47521.0,235.4065,235.8914,235.4065,235.8815,47521.0
2024-11-11 11:00:00,238.33,238.52,237.8,238.14,29646.0,235.8518,236.0399,235.3274,235.6638,29646.0
2024-11-11 11:10:00,238.14,238.28,237.94,238.01,18511.0,235.6638,235.8024,235.4659,235.5352,18511.0
2024-11-11 11:20:00,237.96,238.54,237.92,238.43,65599.0,235.4857,236.0597,235.4461,235.9508,65599.0
2024-11-11 11:30:00,238.42,238.43,238.1,238.25,17964.0,235.9409,235.9508,235.6242,235.7727,17964.0
2024-11-11 11:40:00,238.28,238.71,238.19,238.71,67521.0,235.8024,236.2279,235.7133,236.2279,67521.0
2024-11-11 11:50:00,238.75,239.04,238.67,238.99,23184.0,236.2675,236.5545,236.1883,236.505,23184.0
2024-11-11 12:00:00,238.99,239.13,238.67,238.73,49752.0,236.505,236.6435,236.1883,236.2477,49752.0
2024-11-11 12:10:00,238.73,238.9,238.61,238.65,21001.0,236.2477,236.4159,236.1289,236.1685,21001.0
2024-11-11 12:20:00,238.64,238.65,238.31,238.51,13866.0,236.1586,236.1685,235.8321,236.03,13866.0
2024-11-11 12:30:00,238.59,238.59,238.32,238.34,71462.0,236.1091,236.1091,235.842,235.8617,71462.0
2024-11-11 12:40:00,238.36,238.7,238.36,238.53,18486.0,235.8815,236.218,235.8815,236.0498,18486.0
2024-11-11 12:50:00,238.53,238.57,238.43,238.49,15698.0,236.0498,236.0894,235.9508,236.0102,15698.0
2024-11-11 13:00:00,238.51,238.51,238.04,238.17,24627.0,236.03,236.03,235.5649,235.6935,24627.0
2024-11-11 13:10:00,238.22,238.5,238.22,238.31,20106.0,235.743,236.0201,235.743,235.8321,20106.0
2024-11-11 13:20:00,238.31,238.32,238.04,238.05,14904.0,235.8321,235.842,235.5649,235.5748,14904.0
2024-11-11 13:30:00,238.02,238.11,237.88,238.11,107506.0,235.5451,235.6341,235.4065,235.6341,107506.0
2024-11-11 13:40:00,238.11,238.29,238.03,238.23,22426.0,235.6341,235.8123,235.555,235.7529,22426.0
2024-11-11 13:50:00,238.28,238.42,238.04,238.08,18799.0,235.8024,235.9409,235.5649,235.6044,18799.0
2024-11-11 14:00:00,238.08,238.08,237.69,237.71,16970.0,235.6044,235.6044,235.2185,235.2383,16970.0
2024-11-11 14:10:00,237.71,237.71,237.51,237.64,17155.0,235.2383,235.2383,235.0404,235.169,17155.0
2024-11-11 14:20:00,237.64,237.89,237.64,237.83,16488.0,235.169,235.4164,235.169,235.357,16488.0
2024-11-11 14:30:00,237.84,237.91,237.7,237.8,20795.0,235.3669,235.4362,235.2284,235.3274,20795.0
2024-11-11 14:40:00,237.8,237.85,237.65,237.73,18193.0,235.3274,235.3768,235.1789,235.2581,18193.0
2024-11-11 14:50:00,237.74,237.86,237.68,237.86,21299.0,235.268,235.3867,235.2086,235.3867,21299.0
2024-11-11 15:00:00,237.86,237.97,237.67,237.81,23118.0,235.3867,235.4956,235.1987,235.3373,23118.0
2024-11-11 15:10:00,237.8,237.95,237.54,237.57,22609.0,235.3274,235.4758,235.0701,235.0997,22609.0
2024-11-11 15:20:00,237.54,237.57,237.17,237.34,81914.0,235.0701,235.0997,234.7039,234.8721,81914.0
2024-11-11 15:30:00,237.36,237.52,237.28,237.52,56418.0,234.8919,235.0503,234.8128,235.0503,56418.0
2024-11-11 15:40:00,237.52,237.93,237.44,237.9,27638.0,235.0503,235.456,234.9711,235.4263,27638.0
2024-11-11 15:50:00,237.85,238.53,237.73,238.31,312378.0,235.3768,236.0498,235.2581,235.8321,312378.0
2024-11-12 09:30:00,237.96,238.56,236.25,236.91,131314.0,235.4857,236.0795,233.7935,234.4466,131314.0
2024-11-12 09:40:00,237.0,237.71,236.99,237.66,43801.0,234.5357,235.2383,234.5258,235.1888,43801.0
2024-11-12 09:50:00,237.66,237.84,237.3,237.36,34602.0,235.1888,235.3669,234.8326,234.8919,34602.0
2024-11-12 10:00:00,237.36,237.67,236.9,237.02,72494.0,234.8919,235.1987,234.4367,234.5555,72494.0
2024-11-12 10:10:00,237.04,237.37,236.91,237.14,52591.0,234.5753,234.9018,234.4466,234.6742,52591.0
2024-11-12 10:20:00,237.17,237.22,236.84,237.0,63238.0,234.7039,234.7534,234.3773,234.5357,63238.0
2024-11-12 10:30:00,237.0,237.44,236.94,237.22,43922.0,234.5357,234.9711,234.4763,234.7534,43922.0
2024-11-12 10:40:00,237.2,237.43,237.13,237.36,34608.0,234.7336,234.9612,234.6643,234.8919,34608.0
2024-11-12 10:50:00,237.32,237.49,237.0,237.2,60453.0,234.8523,235.0206,234.5357,234.7336,60453.0
2024-11-12 11:00:00,237.25,237.34,236.69,236.89,133765.0,234.7831,234.8721,234.2289,234.4268,133765.0
2024-11-12 11:10:00,236.89,237.19,236.73,236.89,39531.0,234.4268,234.7237,234.2685,234.4268,39531.0
2024-11-12 11:20:00,236.89,236.91,236.48,236.49,60039.0,234.4268,234.4466,234.0211,234.031,60039.0
2024-11-12 11:30:00,236.49,236.84,236.32,236.53,57747.0,234.031,234.3773,233.8627,234.0706,57747.0
2024-11-12 11:40:00,236.55,237.14,236.47,237.14,47234.0,234.0904,234.6742,234.0112,234.6742,47234.0
2024-11-12 11:50:00,237.13,237.41,237.11,237.3,22052.0,234.6643,234.9414,234.6445,234.8326,22052.0
2024-11-12 12:00:00,237.29,237.29,237.0,237.03,28177.0,234.8227,234.8227,234.5357,234.5654,28177.0
2024-11-12 12:10:00,237.05,237.13,236.9,237.0,18017.0,234.5852,234.6643,234.4367,234.5357,18017.0
2024-11-12 12:20:00,237.01,237.26,236.93,237.15,18359.0,234.5456,234.793,234.4664,234.6841,18359.0
2024-11-12 12:30:00,237.17,237.3,237.1,237.28,23051.0,234.7039,234.8326,234.6346,234.8128,23051.0
2024-11-12 12:40:00,237.28,237.49,237.28,237.37,20996.0,234.8128,235.0206,234.8128,234.9018,20996.0
2024-11-12 12:50:00,237.38,237.4,236.92,236.94,33795.0,234.9117,234.9315,234.4565,234.4763,33795.0
2024-11-12 13:00:00,236.94,237.39,236.9,237.34,17326.0,234.4763,234.9216,234.4367,234.8721,17326.0
2024-11-12 13:10:00,237.35,237.37,237.19,237.27,21535.0,234.882,234.9018,234.7237,234.8029,21535.0
2024-11-12 13:20:00,237.3,237.42,237.15,237.42,30009.0,234.8326,234.9513,234.6841,234.9513,30009.0
2024-11-12 13:30:00,237.45,237.88,237.36,237.77,24911.0,234.981,235.4065,234.8919,235.2977,24911.0
2024-11-12 13:40:00,237.74,238.09,237.7,238.01,26054.0,235.268,235.6143,235.2284,235.5352,26054.0
2024-11-12 13:50:00,237.98,238.19,237.97,238.11,18399.0,235.5055,235.7133,235.4956,235.6341,18399.0
2024-11-12 14:00:00,238.08,238.29,237.98,238.07,24641.0,235.6044,235.8123,235.5055,235.5946,24641.0
2024-11-12 14:10:00,238.11,238.2,237.95,237.96,28311.0,235.6341,235.7232,235.4758,235.4857,28311.0
2024-11-12 14:20:00,237.94,238.08,237.85,238.04,106581.0,235.4659,235.6044,235.3768,235.5649,106581.0
2024-11-12 14:30:00,238.05,238.12,237.9,238.1,27928.0,235.5748,235.644,235.4263,235.6242,27928.0
2024-11-12 14:40:00,238.09,238.49,238.05,238.48,16419.0,235.6143,236.0102,235.5748,236.0003,16419.0
2024-11-12 14:50:00,238.46,238.53,238.37,238.38,17589.0,235.9805,236.0498,235.8914,235.9013,17589.0
2024-11-12 15:00:00,238.39,238.52,238.32,238.51,26814.0,235.9112,236.0399,235.842,236.03,26814.0
2024-11-12 15:10:00,238.5,238.74,238.43,238.74,44398.0,236.0201,236.2576,235.9508,236.2576,44398.0
2024-11-12 15:20:00,238.74,239.06,238.74,239.0,54753.0,236.2576,236.5743,236.2576,236.5149,54753.0
2024-11-12 15:30:00,238.96,239.13,238.91,239.01,61930.0,236.4753,236.6435,236.4258,236.5248,61930.0
2024-11-12 15:40:00,238.99,239.03,238.71,238.91,109079.0,236.505,236.5446,236.2279,236.4258,109079.0
2024-11-12 15:50:00,238.91,239.1,238.66,238.99,312860.0,236.4258,236.6138,236.1784,236.505,312860.0
2024-11-13 09:30:00,239.26,239.92,238.78,238.99,79043.0,236.7722,237.4253,236.2972,236.505,79043.0
2024-11-13 09:40:00,238.97,239.31,238.5,239.06,54534.0,236.4852,236.8217,236.0201,236.5743,54534.0
2024-11-13 09:50:00,239.1,239.38,238.81,239.21,86700.0,236.6138,236.8909,236.3269,236.7227,86700.0
2024-11-13 10:00:00,239.26,239.68,238.97,239.42,32323.0,236.7722,237.1878,236.4852,236.9305,32323.0
2024-11-13 10:10:00,239.48,240.29,239.33,239.4,30235.0,236.9899,237.7915,236.8414,236.9107,30235.0
2024-11-13 10:20:00,239.33,239.69,238.93,239.19,27593.0,236.8414,237.1977,236.4456,236.7029,27593.0
2024-11-13 10:30:00,239.11,239.51,239.0,239.26,29324.0,236.6237,237.0196,236.5149,236.7722,29324.0
2024-11-13 10:40:00,239.29,239.51,239.15,239.27,59699.0,236.8019,237.0196,236.6633,236.7821,59699.0
2024-11-13 10:50:00,239.25,239.87,238.91,239.59,127691.0,236.7623,237.3758,236.4258,237.0987,127691.0
2024-11-13 11:00:00,239.62,239.87,239.5,239.85,23100.0,237.1284,237.3758,237.0097,237.356,23100.0
2024-11-13 11:10:00,239.84,239.9,239.43,239.51,19900.0,237.3461,237.4055,236.9404,237.0196,19900.0
2024-11-13 11:20:00,239.51,239.6,239.01,239.24,40662.0,237.0196,237.1086,236.5248,236.7524,40662.0
2024-11-13 11:30:00,239.24,239.66,239.19,239.54,19656.0,236.7524,237.168,236.7029,237.0493,19656.0
2024-11-13 11:40:00,239.54,240.1,239.54,240.08,117702.0,237.0493,237.6034,237.0493,237.5837,117702.0
2024-11-13 11:50:00,240.07,240.17,239.88,240.11,21114.0,237.5738,237.6727,237.3857,237.6133,21114.0
2024-11-13 12:00:00,240.13,240.34,239.99,240.29,18191.0,237.6331,237.8409,237.4946,237.7915,18191.0
2024-11-13 12:10:00,240.3,240.31,239.7,239.73,14992.0,237.8014,237.8113,237.2076,237.2373,14992.0
2024-11-13 12:20:00,239.69,239.97,239.69,239.93,16175.0,237.1977,237.4748,237.1977,237.4352,16175.0
2024-11-13 12:30:00,239.92,240.28,239.9,240.08,17207.0,237.4253,237.7816,237.4055,237.5837,17207.0
2024-11-13 12:40:00,240.08,240.58,240.08,240.47,21624.0,237.5837,238.0785,237.5837,237.9696,21624.0
2024-11-13 12:50:00,240.46,240.66,240.37,240.53,22157.0,237.9597,238.1576,237.8706,238.029,22157.0
2024-11-13 13:00:00,240.56,240.77,240.35,240.37,16490.0,238.0587,238.2665,237.8508,237.8706,16490.0
2024-11-13 13:10:00,240.37,240.38,240.2,240.34,13814.0,237.8706,237.8805,237.7024,237.8409,13814.0
2024-11-13 13:20:00,240.31,240.31,239.92,239.96,19222.0,237.8113,237.8113,237.4253,237.4649,19222.0
2024-11-13 13:30:00,239.96,240.22,239.85,240.22,15332.0,237.4649,237.7222,237.356,237.7222,15332.0
2024-11-13 13:40:00,240.22,240.5,240.11,240.2,23914.0,237.7222,237.9993,237.6133,237.7024,23914.0
2024-11-13 13:50:00,240.23,240.68,240.23,240.55,18664.0,237.7321,238.1774,237.7321,238.0488,18664.0
2024-11-13 14:00:00,240.55,240.65,240.32,240.32,28777.0,238.0488,238.1477,237.8212,237.8212,28777.0
2024-11-13 14:10:00,240.36,240.79,240.34,240.74,30823.0,237.8607,238.2863,237.8409,238.2368,30823.0
2024-11-13 14:20:00,240.72,240.85,240.5,240.61,23162.0,238.217,238.3456,237.9993,238.1081,23162.0
2024-11-13 14:30:00,240.61,240.73,240.48,240.68,26762.0,238.1081,238.2269,237.9795,238.1774,26762.0
2024-11-13 14:40:00,240.68,240.76,240.52,240.55,23354.0,238.1774,238.2566,238.0191,238.0488,23354.0
2024-11-13 14:50:00,240.57,240.84,240.57,240.68,28692.0,238.0686,238.3357,238.0686,238.1774,28692.0
2024-11-13 15:00:00,240.7,240.7,240.25,240.28,34779.0,238.1972,238.1972,237.7519,237.7816,34779.0
2024-11-13 15:10:00,240.35,240.61,240.35,240.42,31718.0,237.8508,238.1081,237.8508,237.9201,31718.0
2024-11-13 15:20:00,240.46,240.74,240.39,240.7,47645.0,237.9597,238.2368,237.8904,238.1972,47645.0
2024-11-13 15:30:00,240.68,241.09,240.67,240.92,52358.0,238.1774,238.5831,238.1675,238.4149,52358.0
2024-11-13 15:40:00,240.94,240.99,240.83,240.88,36172.0,238.4347,238.4842,238.3259,238.3753,36172.0
2024-11-13 15:50:00,240.86,241.08,240.59,240.89,188836.0,238.3555,238.5733,238.0883,238.3852,188836.0
2024-11-14 09:30:00,241.01,241.71,240.33,241.59,109748.0,238.504,239.1967,237.8311,239.0779,109748.0
2024-11-14 09:40:00,241.63,241.85,241.13,241.82,41073.0,239.1175,239.3352,238.6227,239.3056,41073.0
2024-11-14 09:50:00,241.82,242.44,241.78,242.09,33755.0,239.3056,239.9191,239.266,239.5728,33755.0
2024-11-14 10:00:00,242.09,242.21,241.53,241.53,64851.0,239.5728,239.6915,239.0186,239.0186,64851.0
2024-11-14 10:10:00,241.6,241.73,241.17,241.54,31735.0,239.0878,239.2165,238.6623,239.0285,31735.0
2024-11-14 10:20:00,241.5,241.78,241.21,241.67,21449.0,238.9889,239.266,238.7019,239.1571,21449.0
2024-11-14 10:30:00,241.69,241.79,241.32,241.75,38572.0,239.1769,239.2759,238.8108,239.2363,38572.0
2024-11-14 10:40:00,241.77,242.06,241.53,241.74,32201.0,239.2561,239.5431,239.0186,239.2264,32201.0
2024-11-14 10:50:00,241.73,242.0,241.62,241.67,36929.0,239.2165,239.4837,239.1076,239.1571,36929.0
2024-11-14 11:00:00,241.65,241.68,241.15,241.31,62038.0,239.1373,239.167,238.6425,238.8009,62038.0
2024-11-14 11:10:00,241.31,241.57,241.16,241.22,29256.0,238.8009,239.0582,238.6524,238.7118,29256.0
2024-11-14 11:20:00,241.22,241.49,241.05,241.25,47228.0,238.7118,238.979,238.5436,238.7415,47228.0
2024-11-14 11:30:00,241.25,241.25,239.98,240.03,116504.0,238.7415,238.7415,237.4847,237.5342,116504.0
2024-11-14 11:40:00,240.0,240.05,239.76,239.77,32058.0,237.5045,237.554,237.267,237.2769,32058.0
2024-11-14 11:50:00,239.76,239.85,239.34,239.82,43277.0,237.267,237.356,236.8513,237.3264,43277.0
2024-11-14 12:00:00,239.81,239.82,239.24,239.32,25663.0,237.3165,237.3264,236.7524,236.8316,25663.0
2024-11-14 12:10:00,239.32,239.36,238.88,239.09,42014.0,236.8316,236.8711,236.3961,236.6039,42014.0
2024-11-14 12:20:00,239.09,239.1,238.88,238.94,17591.0,236.6039,236.6138,236.3961,236.4555,17591.0
2024-11-14 12:30:00,238.94,239.1,238.78,239.09,23214.0,236.4555,236.6138,236.2972,236.6039,23214.0
2024-11-14 12:40:00,239.05,239.41,238.67,238.67,46609.0,236.5644,236.9206,236.1883,236.1883,46609.0
2024-11-14 12:50:00,238.67,239.23,238.67,238.98,52529.0,236.1883,236.7425,236.1883,236.4951,52529.0
2024-11-14 13:00:00,238.97,239.43,238.85,239.35,34720.0,236.4852,236.9404,236.3664,236.8612,34720.0
2024-11-14 13:10:00,239.33,239.36,239.07,239.12,23439.0,236.8414,236.8711,236.5842,236.6336,23439.0
2024-11-14 13:20:00,239.12,239.24,239.01,239.12,33079.0,236.6336,236.7524,236.5248,236.6336,33079.0
2024-11-14 13:30:00,239.1,239.11,238.86,238.93,30176.0,236.6138,236.6237,236.3763,236.4456,30176.0
2024-11-14 13:40:00,238.93,239.01,238.74,238.75,27736.0,236.4456,236.5248,236.2576,236.2675,27736.0
2024-11-14 13:50:00,238.78,238.85,238.32,238.78,41843.0,236.2972,236.3664,235.842,236.2972,41843.0
2024-11-14 14:00:00,238.71,239.03,238.58,238.78,36805.0,236.2279,236.5446,236.0992,236.2972,36805.0
2024-11-14 14:10:00,238.79,238.91,238.36,238.42,43644.0,236.3071,236.4258,235.8815,235.9409,43644.0
2024-11-14 14:20:00,238.42,238.69,238.11,238.11,62797.0,235.9409,236.2081,235.6341,235.6341,62797.0
2024-11-14 14:30:00,238.11,238.29,238.01,238.06,44271.0,235.6341,235.8123,235.5352,235.5847,44271.0
2024-11-14 14:40:00,238.06,238.21,237.76,237.97,27797.0,235.5847,235.7331,235.2878,235.4956,27797.0
2024-11-14 14:50:00,237.99,238.08,237.94,238.03,28478.0,235.5154,235.6044,235.4659,235.555,28478.0
2024-11-14 15:00:00,238.01,238.08,237.53,237.6,45622.0,235.5352,235.6044,235.0602,235.1294,45622.0
2024-11-14 15:10:00,237.63,238.14,237.6,238.03,44465.0,235.1591,235.6638,235.1294,235.555,44465.0
2024-11-14 15:20:00,238.05,238.22,237.82,238.05,44542.0,235.5748,235.743,235.3472,235.5748,44542.0
2024-11-14 15:30:00,238.11,238.13,237.73,237.88,59914.0,235.6341,235.6539,235.2581,235.4065,59914.0
2024-11-14 15:40:00,237.89,238.28,237.86,237.92,92758.0,235.4164,235.8024,235.3867,235.4461,92758.0
2024-11-14 15:50:00,238.02,238.13,237.63,237.75,156470.0,235.5451,235.6539,235.1591,235.2779,156470.0
2024-11-15 09:30:00,238.12,239.18,237.66,238.23,218106.0,235.644,236.693,235.1888,235.7529,218106.0
2024-11-15 09:40:00,238.2,238.21,236.89,237.28,50793.0,235.7232,235.7331,234.4268,234.8128,50793.0
2024-11-15 09:50:00,237.33,237.53,236.04,236.26,93829.0,234.8622,235.0602,233.5857,233.8034,93829.0
2024-11-15 10:00:00,236.14,236.49,235.91,236.43,35327.0,233.6846,234.031,233.457,233.9716,35327.0
2024-11-15 10:10:00,236.43,236.79,236.12,236.69,45436.0,233.9716,234.3279,233.6648,234.2289,45436.0
2024-11-15 10:20:00,236.69,236.77,236.37,236.46,50469.0,234.2289,234.3081,233.9122,234.0013,50469.0
2024-11-15 10:30:00,236.55,236.78,236.41,236.66,44987.0,234.0904,234.318,233.9518,234.1992,44987.0
2024-11-15 10:40:00,236.65,236.75,236.18,236.28,34305.0,234.1893,234.2883,233.7242,233.8232,34305.0
2024-11-15 10:50:00,236.2,236.41,236.06,236.15,43838.0,233.744,233.9518,233.6055,233.6945,43838.0
2024-11-15 11:00:00,236.13,236.17,235.58,235.73,52122.0,233.6747,233.7143,233.1304,233.2789,52122.0
2024-11-15 11:10:00,235.75,236.48,235.75,236.28,34207.0,233.2987,234.0211,233.2987,233.8232,34207.0
2024-11-15 11:20:00,236.27,236.39,235.96,236.36,49535.0,233.8133,233.932,233.5065,233.9023,49535.0
2024-11-15 11:30:00,236.4,236.57,235.52,235.58,59639.0,233.9419,234.1101,233.0711,233.1304,59639.0
2024-11-15 11:40:00,235.64,236.04,235.6,235.86,21249.0,233.1898,233.5857,233.1502,233.4075,21249.0
2024-11-15 11:50:00,235.85,236.01,235.72,235.75,16975.0,233.3976,233.556,233.269,233.2987,16975.0
2024-11-15 12:00:00,235.75,236.1,235.74,235.93,27776.0,233.2987,233.645,233.2888,233.4768,27776.0
2024-11-15 12:10:00,235.87,235.94,235.61,235.67,23579.0,233.4174,233.4867,233.1601,233.2195,23579.0
2024-11-15 12:20:00,235.73,235.88,235.54,235.54,17085.0,233.2789,233.4273,233.0909,233.0909,17085.0
2024-11-15 12:30:00,235.55,235.56,235.19,235.29,22237.0,233.1008,233.1106,232.7445,232.8435,22237.0
2024-11-15 12:40:00,235.4,235.6,235.22,235.49,16612.0,232.9523,233.1502,232.7742,233.0414,16612.0
2024-11-15 12:50:00,235.48,235.53,235.09,235.44,32085.0,233.0315,233.081,232.6455,232.9919,32085.0
2024-11-15 13:00:00,235.43,235.56,235.36,235.39,17808.0,232.982,233.1106,232.9127,232.9424,17808.0
2024-11-15 13:10:00,235.47,235.7,235.46,235.64,31683.0,233.0216,233.2492,233.0117,233.1898,31683.0
2024-11-15 13:20:00,235.63,235.7,235.48,235.51,20075.0,233.1799,233.2492,233.0315,233.0612,20075.0
2024-11-15 13:30:00,235.46,235.62,235.36,235.45,21763.0,233.0117,233.17,232.9127,233.0018,21763.0
2024-11-15 13:40:00,235.46,235.46,235.15,235.19,18428.0,233.0117,233.0117,232.7049,232.7445,18428.0
2024-11-15 13:50:00,235.2,235.42,235.08,235.41,17698.0,232.7544,232.9721,232.6356,232.9622,17698.0
2024-11-15 14:00:00,235.41,235.5,235.21,235.47,32524.0,232.9622,233.0513,232.7643,233.0216,32524.0
2024-11-15 14:10:00,235.46,235.62,235.41,235.55,18559.0,233.0117,233.17,232.9622,233.1008,18559.0
2024-11-15 14:20:00,235.55,235.55,235.1,235.27,24166.0,233.1008,233.1008,232.6554,232.8237,24166.0
2024-11-15 14:30:00,235.27,235.46,235.18,235.18,18511.0,232.8237,233.0117,232.7346,232.7346,18511.0
2024-11-15 14:40:00,235.18,235.53,235.18,235.45,42352.0,232.7346,233.081,232.7346,233.0018,42352.0
2024-11-15 14:50:00,235.46,235.49,235.16,235.21,18702.0,233.0117,233.0414,232.7148,232.7643,18702.0
2024-11-15 15:00:00,235.28,235.52,235.25,235.28,31453.0,232.8336,233.0711,232.8039,232.8336,31453.0
2024-11-15 15:10:00,235.29,235.35,235.19,235.33,35486.0,232.8435,232.9028,232.7445,232.883,35486.0
2024-11-15 15:20:00,235.37,235.43,235.05,235.14,28550.0,232.9226,232.982,232.606,232.695,28550.0
2024-11-15 15:30:00,235.14,235.6,235.12,235.48,46281.0,232.695,233.1502,232.6752,233.0315,46281.0
2024-11-15 15:40:00,235.47,235.92,235.47,235.9,109805.0,233.0216,233.4669,233.0216,233.4471,109805.0
2024-11-15 15:50:00,235.92,235.97,235.49,235.61,340257.0,233.4669,233.5164,233.0414,233.1601,340257.0
2024-11-18 09:30:00,236.92,236.92,234.56,235.53,86528.0,234.4565,234.4565,232.121,233.081,86528.0
2024-11-18 09:40:00,235.56,235.99,235.47,235.94,34730.0,233.1106,233.5362,233.0216,233.4867,34730.0
2024-11-18 09:50:00,235.86,237.14,235.86,237.06,41913.0,233.4075,234.6742,233.4075,234.5951,41913.0
2024-11-18 10:00:00,237.09,237.63,237.08,237.29,37866.0,234.6247,235.1591,234.6148,234.8227,37866.0
2024-11-18 10:10:00,237.29,237.41,236.93,237.02,25634.0,234.8227,234.9414,234.4664,234.5555,25634.0
2024-11-18 10:20:00,237.02,237.12,236.45,236.49,24376.0,234.5555,234.6544,233.9914,234.031,24376.0
2024-11-18 10:30:00,236.55,236.99,236.51,236.52,20418.0,234.0904,234.5258,234.0508,234.0607,20418.0
2024-11-18 10:40:00,236.53,237.15,236.42,237.15,13058.0,234.0706,234.6841,233.9617,234.6841,13058.0
2024-11-18 10:50:00,237.26,237.81,237.21,237.75,31738.0,234.793,235.3373,234.7435,235.2779,31738.0
2024-11-18 11:00:00,237.78,238.1,237.55,238.08,29608.0,235.3076,235.6242,235.08,235.6044,29608.0
2024-11-18 11:10:00,238.03,238.33,237.94,238.16,18531.0,235.555,235.8518,235.4659,235.6836,18531.0
2024-11-18 11:20:00,238.21,238.69,238.12,238.61,23076.0,235.7331,236.2081,235.644,236.1289,23076.0
2024-11-18 11:30:00,238.65,238.98,238.63,238.64,22278.0,236.1685,236.4951,236.1487,236.1586,22278.0
2024-11-18 11:40:00,238.63,239.0,238.34,238.51,40791.0,236.1487,236.5149,235.8617,236.03,40791.0
2024-11-18 11:50:00,238.51,238.55,237.99,238.23,40681.0,236.03,236.0696,235.5154,235.7529,40681.0
2024-11-18 12:00:00,238.18,238.26,238.06,238.1,16000.0,235.7034,235.7826,235.5847,235.6242,16000.0
2024-11-18 12:10:00,238.14,238.3,238.12,238.22,16936.0,235.6638,235.8222,235.644,235.743,16936.0
2024-11-18 12:20:00,238.26,238.26,238.04,238.09,9289.0,235.7826,235.7826,235.5649,235.6143,9289.0
2024-11-18 12:30:00,238.09,238.26,238.07,238.25,13272.0,235.6143,235.7826,235.5946,235.7727,13272.0
2024-11-18 12:40:00,238.25,238.25,237.82,237.89,16933.0,235.7727,235.7727,235.3472,235.4164,16933.0
2024-11-18 12:50:00,237.9,238.09,237.87,238.01,25233.0,235.4263,235.6143,235.3966,235.5352,25233.0
2024-11-18 13:00:00,238.0,238.06,237.92,237.99,17707.0,235.5253,235.5847,235.4461,235.5154,17707.0
2024-11-18 13:10:00,237.98,238.06,237.82,237.92,14115.0,235.5055,235.5847,235.3472,235.4461,14115.0
2024-11-18 13:20:00,237.95,238.0,237.87,237.9,6452.0,235.4758,235.5253,235.3966,235.4263,6452.0
2024-11-18 13:30:00,237.93,238.0,237.82,237.84,12899.0,235.456,235.5253,235.3472,235.3669,12899.0
2024-11-18 13:40:00,237.83,237.83,237.44,237.5,17427.0,235.357,235.357,234.9711,235.0305,17427.0
2024-11-18 13:50:00,237.51,238.01,237.42,237.94,21855.0,235.0404,235.5352,234.9513,235.4659,21855.0
2024-11-18 14:00:00,237.9,238.04,237.66,237.66,19560.0,235.4263,235.5649,235.1888,235.1888,19560.0
2024-11-18 14:10:00,237.69,237.77,237.45,237.5,10044.0,235.2185,235.2977,234.981,235.0305,10044.0
2024-11-18 14:20:00,237.54,237.64,237.49,237.63,12553.0,235.0701,235.169,235.0206,235.1591,12553.0
2024-11-18 14:30:00,237.67,237.71,237.5,237.5,15696.0,235.1987,235.2383,235.0305,235.0305,15696.0
2024-11-18 14:40:00,237.5,237.71,237.48,237.67,13514.0,235.0305,235.2383,235.0107,235.1987,13514.0
2024-11-18 14:50:00,237.67,237.8,237.62,237.65,16240.0,235.1987,235.3274,235.1492,235.1789,16240.0
2024-11-18 15:00:00,237.67,237.86,237.61,237.65,32747.0,235.1987,235.3867,235.1393,235.1789,32747.0
2024-11-18 15:10:00,237.66,237.69,237.43,237.44,31980.0,235.1888,235.2185,234.9612,234.9711,31980.0
2024-11-18 15:20:00,237.46,237.48,237.31,237.33,31453.0,234.9909,235.0107,234.8425,234.8622,31453.0
2024-11-18 15:30:00,237.32,237.51,237.3,237.45,39297.0,234.8523,235.0404,234.8326,234.981,39297.0
2024-11-18 15:40:00,237.47,237.56,237.4,237.53,38728.0,235.0008,235.0899,234.9315,235.0602,38728.0
2024-11-18 15:50:00,237.5,237.5,236.85,237.02,162119.0,235.0305,235.0305,234.3872,234.5555,162119.0
2024-11-19 09:30:00,237.03,237.03,234.38,234.39,51406.0,234.5654,234.5654,231.9429,231.9528,51406.0
2024-11-19 09:40:00,234.56,235.44,234.02,234.77,66268.0,232.121,232.9919,231.5867,232.3289,66268.0
2024-11-19 09:50:00,234.77,234.81,234.07,234.54,54018.0,232.3289,232.3684,231.6361,232.1013,54018.0
2024-11-19 10:00:00,234.53,235.0,234.01,234.37,51166.0,232.0914,232.5565,231.5768,231.933,51166.0
2024-11-19 10:10:00,234.37,234.61,234.2,234.4,23180.0,231.933,232.1705,231.7648,231.9627,23180.0
2024-11-19 10:20:00,234.45,234.69,234.3,234.69,17940.0,232.0122,232.2497,231.8638,232.2497,17940.0
2024-11-19 10:30:00,234.82,235.19,234.72,234.86,22019.0,232.3783,232.7445,232.2794,232.4179,22019.0
2024-11-19 10:40:00,234.86,235.4,234.74,235.4,22302.0,232.4179,232.9523,232.2992,232.9523,22302.0
2024-11-19 10:50:00,235.4,235.6,235.21,235.26,20794.0,232.9523,233.1502,232.7643,232.8138,20794.0
2024-11-19 11:00:00,235.24,235.44,235.04,235.37,16665.0,232.794,232.9919,232.5961,232.9226,16665.0
2024-11-19 11:10:00,235.39,235.65,235.33,235.45,16387.0,232.9424,233.1997,232.883,233.0018,16387.0
2024-11-19 11:20:00,235.44,235.82,235.26,235.76,27564.0,232.9919,233.3679,232.8138,233.3086,27564.0
2024-11-19 11:30:00,235.77,235.78,235.16,235.31,14291.0,233.3185,233.3284,232.7148,232.8632,14291.0
2024-11-19 11:40:00,235.35,235.36,234.85,234.86,29865.0,232.9028,232.9127,232.408,232.4179,29865.0
2024-11-19 11:50:00,234.93,234.95,234.19,234.43,68705.0,232.4872,232.507,231.7549,231.9924,68705.0
2024-11-19 12:00:00,234.42,234.44,234.02,234.33,25288.0,231.9825,232.0023,231.5867,231.8934,25288.0
2024-11-19 12:10:00,234.33,234.58,234.27,234.43,23649.0,231.8934,232.1408,231.8341,231.9924,23649.0
2024-11-19 12:20:00,234.42,234.53,234.21,234.42,15975.0,231.9825,232.0914,231.7747,231.9825,15975.0
2024-11-19 12:30:00,234.43,234.48,234.23,234.3,14117.0,231.9924,232.0419,231.7945,231.8638,14117.0
2024-11-19 12:40:00,234.35,234.37,233.96,234.02,15281.0,231.9132,231.933,231.5273,231.5867,15281.0
2024-11-19 12:50:00,234.02,234.1,233.85,234.0,43083.0,231.5867,231.6658,231.4184,231.5669,43083.0
2024-11-19 13:00:00,234.0,234.1,233.87,234.05,22403.0,231.5669,231.6658,231.4382,231.6164,22403.0
2024-11-19 13:10:00,234.09,234.32,233.99,234.12,23557.0,231.6559,231.8835,231.557,231.6856,23557.0
2024-11-19 13:20:00,234.09,234.1,233.77,233.96,18919.0,231.6559,231.6658,231.3393,231.5273,18919.0
2024-11-19 13:30:00,233.96,234.03,233.79,234.01,34987.0,231.5273,231.5966,231.3591,231.5768,34987.0
2024-11-19 13:40:00,234.0,234.14,233.95,234.08,21829.0,231.5669,231.7054,231.5174,231.646,21829.0
2024-11-19 13:50:00,234.07,234.14,233.98,234.0,22449.0,231.6361,231.7054,231.5471,231.5669,22449.0
2024-11-19 14:00:00,234.05,234.47,234.04,234.45,29453.0,231.6164,232.032,231.6065,232.0122,29453.0
2024-11-19 14:10:00,234.43,234.45,234.11,234.15,19400.0,231.9924,232.0122,231.6757,231.7153,19400.0
2024-11-19 14:20:00,234.15,234.33,233.89,233.93,30451.0,231.7153,231.8934,231.458,231.4976,30451.0
2024-11-19 14:30:00,233.96,234.0,233.54,233.56,24797.0,231.5273,231.5669,231.1117,231.1314,24797.0
2024-11-19 14:40:00,233.58,233.66,233.36,233.52,31574.0,231.1512,231.2304,230.9335,231.0919,31574.0
2024-11-19 14:50:00,233.53,233.7,233.42,233.62,32390.0,231.1018,231.27,230.9929,231.1908,32390.0
2024-11-19 15:00:00,233.63,233.69,233.37,233.37,29035.0,231.2007,231.2601,230.9434,230.9434,29035.0
2024-11-19 15:10:00,233.37,233.43,233.12,233.22,41352.0,230.9434,231.0028,230.696,230.795,41352.0
2024-11-19 15:20:00,233.2,233.46,233.01,233.46,40607.0,230.7752,231.0325,230.5872,231.0325,40607.0
2024-11-19 15:30:00,233.48,233.5,233.12,233.17,66167.0,231.0523,231.0721,230.696,230.7455,66167.0
2024-11-19 15:40:00,233.17,233.67,233.01,233.24,123041.0,230.7455,231.2403,230.5872,230.8148,123041.0
2024-11-19 15:50:00,233.24,233.54,232.83,233.19,391090.0,230.8148,231.1117,230.409,230.7653,391090.0
2024-11-20 09:30:00,233.5,234.75,233.2,234.25,87320.0,231.0721,232.3091,230.7752,231.8143,87320.0
2024-11-20 09:40:00,234.14,234.34,233.87,234.34,44175.0,231.7054,231.9033,231.4382,231.9033,44175.0
2024-11-20 09:50:00,234.37,235.32,234.37,235.32,41901.0,231.933,232.8731,231.933,232.8731,41901.0
2024-11-20 10:00:00,235.33,235.42,234.31,234.34,25806.0,232.883,232.9721,231.8736,231.9033,25806.0
2024-11-20 10:10:00,234.36,234.87,233.89,234.23,24183.0,231.9231,232.4278,231.458,231.7945,24183.0
2024-11-20 10:20:00,234.22,234.3,233.63,233.63,28052.0,231.7846,231.8638,231.2007,231.2007,28052.0
2024-11-20 10:30:00,233.66,234.72,233.45,234.71,24989.0,231.2304,232.2794,231.0226,232.2695,24989.0
2024-11-20 10:40:00,234.74,234.77,234.37,234.65,14417.0,232.2992,232.3289,231.933,232.2101,14417.0
2024-11-20 10:50:00,234.67,234.75,234.55,234.68,20109.0,232.2299,232.3091,232.1112,232.2398,20109.0
2024-11-20 11:00:00,234.67,235.05,234.64,234.84,18540.0,232.2299,232.606,232.2002,232.3981,18540.0
2024-11-20 11:10:00,234.84,235.12,234.82,235.05,15434.0,232.3981,232.6752,232.3783,232.606,15434.0
2024-11-20 11:20:00,235.05,235.12,234.82,234.83,21341.0,232.606,232.6752,232.3783,232.3882,21341.0
2024-11-20 11:30:00,234.82,235.05,234.68,235.0,22914.0,232.3783,232.606,232.2398,232.5565,22914.0
2024-11-20 11:40:00,235.06,235.23,234.9,235.17,19588.0,232.6158,232.7841,232.4575,232.7247,19588.0
2024-11-20 11:50:00,235.11,235.58,235.1,235.46,36477.0,232.6653,233.1304,232.6554,233.0117,36477.0
2024-11-20 12:00:00,235.46,235.55,235.28,235.38,19841.0,233.0117,233.1008,232.8336,232.9325,19841.0
2024-11-20 12:10:00,235.36,235.43,235.06,235.06,15192.0,232.9127,232.982,232.6158,232.6158,15192.0
2024-11-20 12:20:00,235.07,235.14,234.89,234.98,13436.0,232.6257,232.695,232.4476,232.5367,13436.0
2024-11-20 12:30:00,235.02,235.26,234.97,235.22,12705.0,232.5763,232.8138,232.5268,232.7742,12705.0
2024-11-20 12:40:00,235.2,235.23,235.03,235.08,21752.0,232.7544,232.7841,232.5862,232.6356,21752.0
2024-11-20 12:50:00,235.09,235.27,234.85,234.91,17337.0,232.6455,232.8237,232.408,232.4674,17337.0
2024-11-20 13:00:00,234.97,235.05,234.84,234.94,16918.0,232.5268,232.606,232.3981,232.4971,16918.0
2024-11-20 13:10:00,234.96,235.17,234.9,234.9,15127.0,232.5169,232.7247,232.4575,232.4575,15127.0
2024-11-20 13:20:00,234.9,235.01,234.83,235.0,10767.0,232.4575,232.5664,232.3882,232.5565,10767.0
2024-11-20 13:30:00,234.99,235.02,234.64,234.75,14992.0,232.5466,232.5763,232.2002,232.3091,14992.0
2024-11-20 13:40:00,234.75,234.83,234.48,234.74,20191.0,232.3091,232.3882,232.0419,232.2992,20191.0
2024-11-20 13:50:00,234.71,234.78,234.57,234.62,14796.0,232.2695,232.3388,232.1309,232.1804,14796.0
2024-11-20 14:00:00,234.62,235.06,234.48,235.05,32707.0,232.1804,232.6158,232.0419,232.606,32707.0
2024-11-20 14:10:00,235.05,235.27,235.0,235.1,17294.0,232.606,232.8237,232.5565,232.6554,17294.0
2024-11-20 14:20:00,235.1,235.37,235.09,235.27,12486.0,232.6554,232.9226,232.6455,232.8237,12486.0
2024-11-20 14:30:00,235.29,235.42,235.04,235.26,17360.0,232.8435,232.9721,232.5961,232.8138,17360.0
2024-11-20 14:40:00,235.24,235.48,235.24,235.38,14462.0,232.794,233.0315,232.794,232.9325,14462.0
2024-11-20 14:50:00,235.38,235.45,235.33,235.4,15807.0,232.9325,233.0018,232.883,232.9523,15807.0
2024-11-20 15:00:00,235.4,235.4,234.85,234.87,21983.0,232.9523,232.9523,232.408,232.4278,21983.0
2024-11-20 15:10:00,234.84,235.24,234.82,235.22,22952.0,232.3981,232.794,232.3783,232.7742,22952.0
2024-11-20 15:20:00,235.25,235.34,235.11,235.32,26185.0,232.8039,232.8929,232.6653,232.8731,26185.0
2024-11-20 15:30:00,235.31,235.63,235.31,235.4,28125.0,232.8632,233.1799,232.8632,232.9523,28125.0
2024-11-20 15:40:00,235.37,235.57,235.35,235.48,38697.0,232.9226,233.1205,232.9028,233.0315,38697.0
2024-11-20 15:50:00,235.51,235.62,235.29,235.42,131965.0,233.0612,233.17,232.8435,232.9721,131965.0
2024-11-21 09:30:00,235.67,235.89,234.01,234.22,78655.0,233.2195,233.4372,231.5768,231.7846,78655.0
2024-11-21 09:40:00,234.3,235.27,233.93,235.13,19669.0,231.8638,232.8237,231.4976,232.6851,19669.0
2024-11-21 09:50:00,235.22,235.46,234.89,234.95,32463.0,232.7742,233.0117,232.4476,232.507,32463.0
2024-11-21 10:00:00,235.0,235.42,234.83,235.16,50629.0,232.5565,232.9721,232.3882,232.7148,50629.0
2024-11-21 10:10:00,235.15,235.55,235.13,235.4,19072.0,232.7049,233.1008,232.6851,232.9523,19072.0
2024-11-21 10:20:00,235.39,235.57,234.76,234.88,61194.0,232.9424,233.1205,232.319,232.4377,61194.0
2024-11-21 10:30:00,234.88,235.62,234.8,235.5,16941.0,232.4377,233.17,232.3586,233.0513,16941.0
2024-11-21 10:40:00,235.51,236.14,235.51,236.1,19636.0,233.0612,233.6846,233.0612,233.645,19636.0
2024-11-21 10:50:00,236.1,236.47,235.9,236.35,17355.0,233.645,234.0112,233.4471,233.8924,17355.0
2024-11-21 11:00:00,236.37,236.8,236.36,236.47,41846.0,233.9122,234.3378,233.9023,234.0112,41846.0
2024-11-21 11:10:00,236.51,236.65,236.36,236.39,32899.0,234.0508,234.1893,233.9023,233.932,32899.0
2024-11-21 11:20:00,236.4,236.59,236.22,236.38,41598.0,233.9419,234.1299,233.7638,233.9221,41598.0
2024-11-21 11:30:00,236.43,236.6,236.28,236.34,29910.0,233.9716,234.1398,233.8232,233.8825,29910.0
2024-11-21 11:40:00,236.34,236.45,236.04,236.06,17529.0,233.8825,233.9914,233.5857,233.6055,17529.0
2024-11-21 11:50:00,236.06,236.35,235.96,236.21,25305.0,233.6055,233.8924,233.5065,233.7539,25305.0
2024-11-21 12:00:00,236.21,236.23,236.01,236.11,16357.0,233.7539,233.7737,233.556,233.6549,16357.0
2024-11-21 12:10:00,236.11,236.36,236.03,236.29,21205.0,233.6549,233.9023,233.5758,233.8331,21205.0
2024-11-21 12:20:00,236.3,236.53,236.18,236.43,41283.0,233.843,234.0706,233.7242,233.9716,41283.0
2024-11-21 12:30:00,236.45,236.75,236.39,236.55,27721.0,233.9914,234.2883,233.932,234.0904,27721.0
2024-11-21 12:40:00,236.55,236.83,236.46,236.72,16298.0,234.0904,234.3674,234.0013,234.2586,16298.0
2024-11-21 12:50:00,236.71,236.93,236.63,236.9,20389.0,234.2487,234.4664,234.1695,234.4367,20389.0
2024-11-21 13:00:00,236.9,237.28,236.89,237.27,17570.0,234.4367,234.8128,234.4268,234.8029,17570.0
2024-11-21 13:10:00,237.28,237.33,237.04,237.05,15839.0,234.8128,234.8622,234.5753,234.5852,15839.0
2024-11-21 13:20:00,237.01,237.1,236.93,236.99,13654.0,234.5456,234.6346,234.4664,234.5258,13654.0
2024-11-21 13:30:00,237.01,237.02,236.8,236.81,17848.0,234.5456,234.5555,234.3378,234.3477,17848.0
2024-11-21 13:40:00,236.84,236.88,236.78,236.88,13281.0,234.3773,234.4169,234.318,234.4169,13281.0
2024-11-21 13:50:00,236.91,237.19,236.9,236.96,14646.0,234.4466,234.7237,234.4367,234.4961,14646.0
2024-11-21 14:00:00,236.95,237.02,236.79,236.91,15109.0,234.4862,234.5555,234.3279,234.4466,15109.0
2024-11-21 14:10:00,236.93,237.1,236.76,236.95,16427.0,234.4664,234.6346,234.2982,234.4862,16427.0
2024-11-21 14:20:00,236.96,237.29,236.92,237.18,16944.0,234.4961,234.8227,234.4565,234.7138,16944.0
2024-11-21 14:30:00,237.22,237.22,236.86,236.93,16848.0,234.7534,234.7534,234.3971,234.4664,16848.0
2024-11-21 14:40:00,236.94,237.06,236.85,236.9,12112.0,234.4763,234.5951,234.3872,234.4367,12112.0
2024-11-21 14:50:00,236.9,236.98,236.67,236.81,39806.0,234.4367,234.5159,234.2091,234.3477,39806.0
2024-11-21 15:00:00,236.81,236.81,236.39,236.5,44969.0,234.3477,234.3477,233.932,234.0409,44969.0
2024-11-21 15:10:00,236.48,236.67,236.38,236.52,34431.0,234.0211,234.2091,233.9221,234.0607,34431.0
2024-11-21 15:20:00,236.51,236.74,236.46,236.74,29856.0,234.0508,234.2784,234.0013,234.2784,29856.0
2024-11-21 15:30:00,236.73,236.74,236.31,236.43,34903.0,234.2685,234.2784,233.8529,233.9716,34903.0
2024-11-21 15:40:00,236.44,236.58,236.36,236.54,27622.0,233.9815,234.12,233.9023,234.0805,27622.0
2024-11-21 15:50:00,236.56,236.83,236.4,236.62,120287.0,234.1003,234.3674,233.9419,234.1596,120287.0
2024-11-22 09:30:00,236.44,237.87,236.28,237.86,52276.0,233.9815,235.3966,233.8232,235.3867,52276.0
2024-11-22 09:40:00,237.94,238.31,237.4,238.28,58542.0,235.4659,235.8321,234.9315,235.8024,58542.0
2024-11-22 09:50:00,238.27,238.33,237.37,238.16,31696.0,235.7925,235.8518,234.9018,235.6836,31696.0
2024-11-22 10:00:00,238.05,238.43,237.87,238.04,24666.0,235.5748,235.9508,235.3966,235.5649,24666.0
2024-11-22 10:10:00,238.05,238.44,237.9,238.15,20223.0,235.5748,235.9607,235.4263,235.6737,20223.0
2024-11-22 10:20:00,238.15,238.24,237.75,237.87,16683.0,235.6737,235.7628,235.2779,235.3966,16683.0
2024-11-22 10:30:00,237.92,238.33,237.68,237.98,30142.0,235.4461,235.8518,235.2086,235.5055,30142.0
2024-11-22 10:40:00,237.94,238.09,237.7,237.79,26972.0,235.4659,235.6143,235.2284,235.3175,26972.0
2024-11-22 10:50:00,237.73,237.82,237.66,237.8,13975.0,235.2581,235.3472,235.1888,235.3274,13975.0
2024-11-22 11:00:00,237.82,237.89,237.64,237.74,18796.0,235.3472,235.4164,235.169,235.268,18796.0
2024-11-22 11:10:00,237.69,237.84,237.59,237.6,24490.0,235.2185,235.3669,235.1195,235.1294,24490.0
2024-11-22 11:20:00,237.6,238.14,237.53,238.12,14058.0,235.1294,235.6638,235.0602,235.644,14058.0
2024-11-22 11:30:00,238.15,238.63,238.08,238.63,18993.0,235.6737,236.1487,235.6044,236.1487,18993.0
2024-11-22 11:40:00,238.62,238.63,238.13,238.33,16869.0,236.1388,236.1487,235.6539,235.8518,16869.0
2024-11-22 11:50:00,238.33,238.47,238.2,238.41,20516.0,235.8518,235.9904,235.7232,235.931,20516.0
2024-11-22 12:00:00,238.43,238.43,238.13,238.29,10075.0,235.9508,235.9508,235.6539,235.8123,10075.0
2024-11-22 12:10:00,238.29,238.7,238.22,238.68,10771.0,235.8123,236.218,235.743,236.1982,10771.0
2024-11-22 12:20:00,238.68,238.87,238.49,238.79,20374.0,236.1982,236.3862,236.0102,236.3071,20374.0
2024-11-22 12:30:00,238.79,238.82,238.6,238.67,13826.0,236.3071,236.3368,236.119,236.1883,13826.0
2024-11-22 12:40:00,238.67,238.98,238.65,238.86,16228.0,236.1883,236.4951,236.1685,236.3763,16228.0
2024-11-22 12:50:00,238.89,239.21,238.87,239.13,24299.0,236.406,236.7227,236.3862,236.6435,24299.0
2024-11-22 13:00:00,239.13,239.29,238.84,239.29,25811.0,236.6435,236.8019,236.3565,236.8019,25811.0
2024-11-22 13:10:00,239.35,239.57,239.35,239.51,18073.0,236.8612,237.079,236.8612,237.0196,18073.0
2024-11-22 13:20:00,239.46,239.52,239.33,239.34,16216.0,236.9701,237.0295,236.8414,236.8513,16216.0
2024-11-22 13:30:00,239.34,239.63,239.25,239.25,15911.0,236.8513,237.1383,236.7623,236.7623,15911.0
2024-11-22 13:40:00,239.25,239.37,239.2,239.33,15133.0,236.7623,236.881,236.7128,236.8414,15133.0
2024-11-22 13:50:00,239.33,239.34,239.2,239.24,12880.0,236.8414,236.8513,236.7128,236.7524,12880.0
2024-11-22 14:00:00,239.24,239.24,238.89,239.05,6420.0,236.7524,236.7524,236.406,236.5644,6420.0
2024-11-22 14:10:00,239.04,239.22,238.92,239.18,16986.0,236.5545,236.7326,236.4357,236.693,16986.0
2024-11-22 14:20:00,239.18,239.41,239.12,239.34,19470.0,236.693,236.9206,236.6336,236.8513,19470.0
2024-11-22 14:30:00,239.38,239.5,239.28,239.39,16671.0,236.8909,237.0097,236.792,236.9008,16671.0
2024-11-22 14:40:00,239.38,239.48,239.33,239.48,14119.0,236.8909,236.9899,236.8414,236.9899,14119.0
2024-11-22 14:50:00,239.48,239.69,239.43,239.58,20035.0,236.9899,237.1977,236.9404,237.0888,20035.0
2024-11-22 15:00:00,239.51,239.56,239.0,239.14,24617.0,237.0196,237.0691,236.5149,236.6534,24617.0
2024-11-22 15:10:00,239.16,239.18,238.95,239.16,16713.0,236.6732,236.693,236.4654,236.6732,16713.0
2024-11-22 15:20:00,239.16,239.16,238.92,239.04,26639.0,236.6732,236.6732,236.4357,236.5545,26639.0
2024-11-22 15:30:00,239.04,239.18,238.9,238.9,26596.0,236.5545,236.693,236.4159,236.4159,26596.0
2024-11-22 15:40:00,238.85,238.9,238.6,238.77,34415.0,236.3664,236.4159,236.119,236.2873,34415.0
2024-11-22 15:50:00,238.71,238.87,238.23,238.28,125923.0,236.2279,236.3862,235.7529,235.8024,125923.0
2024-11-25 09:30:00,239.34,240.2,238.5,239.88,87928.0,236.8513,237.7024,236.0201,237.3857,87928.0
2024-11-25 09:40:00,239.9,240.14,239.47,239.7,35676.0,237.4055,237.643,236.98,237.2076,35676.0
2024-11-25 09:50:00,239.6,239.97,239.25,239.35,35106.0,237.1086,237.4748,236.7623,236.8612,35106.0
2024-11-25 10:00:00,239.39,240.1,239.28,239.83,32246.0,236.9008,237.6034,236.792,237.3363,32246.0
2024-11-25 10:10:00,239.83,240.6,239.77,240.41,54323.0,237.3363,238.0982,237.2769,237.9102,54323.0
2024-11-25 10:20:00,240.36,240.41,240.0,240.38,29481.0,237.8607,237.9102,237.5045,237.8805,29481.0
2024-11-25 10:30:00,240.35,240.49,239.85,239.95,70683.0,237.8508,237.9894,237.356,237.455,70683.0
2024-11-25 10:40:00,239.91,240.23,239.88,240.19,42778.0,237.4154,237.7321,237.3857,237.6925,42778.0
2024-11-25 10:50:00,240.19,240.26,239.63,239.88,47185.0,237.6925,237.7618,237.1383,237.3857,47185.0
2024-11-25 11:00:00,239.93,239.95,239.6,239.71,24676.0,237.4352,237.455,237.1086,237.2175,24676.0
2024-11-25 11:10:00,239.7,239.98,239.61,239.95,25252.0,237.2076,237.4847,237.1185,237.455,25252.0
2024-11-25 11:20:00,239.94,240.07,239.74,239.75,26465.0,237.4451,237.5738,237.2472,237.2571,26465.0
2024-11-25 11:30:00,239.76,239.77,238.91,239.01,49435.0,237.267,237.2769,236.4258,236.5248,49435.0
2024-11-25 11:40:00,239.06,239.46,238.94,239.26,21435.0,236.5743,236.9701,236.4555,236.7722,21435.0
2024-11-25 11:50:00,239.25,239.34,239.02,239.14,19825.0,236.7623,236.8513,236.5347,236.6534,19825.0
2024-11-25 12:00:00,239.13,239.24,239.06,239.1,16446.0,236.6435,236.7524,236.5743,236.6138,16446.0
2024-11-25 12:10:00,239.14,239.38,239.07,239.18,24094.0,236.6534,236.8909,236.5842,236.693,24094.0
2024-11-25 12:20:00,239.17,239.33,239.12,239.22,15258.0,236.6831,236.8414,236.6336,236.7326,15258.0
2024-11-25 12:30:00,239.24,239.58,239.21,239.45,18947.0,236.7524,237.0888,236.7227,236.9602,18947.0
2024-11-25 12:40:00,239.5,239.65,239.41,239.65,19579.0,237.0097,237.1581,236.9206,237.1581,19579.0
2024-11-25 12:50:00,239.67,239.87,239.58,239.71,32123.0,237.1779,237.3758,237.0888,237.2175,32123.0
2024-11-25 13:00:00,239.71,239.97,239.58,239.84,15801.0,237.2175,237.4748,237.0888,237.3461,15801.0
2024-11-25 13:10:00,239.88,240.06,239.84,239.84,9216.0,237.3857,237.5639,237.3461,237.3461,9216.0
2024-11-25 13:20:00,239.88,240.02,239.67,239.83,14588.0,237.3857,237.5243,237.1779,237.3363,14588.0
2024-11-25 13:30:00,239.83,239.87,239.66,239.8,9947.0,237.3363,237.3758,237.168,237.3066,9947.0
2024-11-25 13:40:00,239.83,240.03,239.83,239.96,18863.0,237.3363,237.5342,237.3363,237.4649,18863.0
2024-11-25 13:50:00,239.95,239.98,239.76,239.87,11883.0,237.455,237.4847,237.267,237.3758,11883.0
2024-11-25 14:00:00,239.87,239.93,239.64,239.92,11056.0,237.3758,237.4352,237.1482,237.4253,11056.0
2024-11-25 14:10:00,239.93,240.1,239.87,239.87,14258.0,237.4352,237.6034,237.3758,237.3758,14258.0
2024-11-25 14:20:00,239.85,239.88,239.65,239.69,12808.0,237.356,237.3857,237.1581,237.1977,12808.0
2024-11-25 14:30:00,239.68,239.68,239.57,239.58,10581.0,237.1878,237.1878,237.079,237.0888,10581.0
2024-11-25 14:40:00,239.59,239.86,239.59,239.81,12544.0,237.0987,237.3659,237.0987,237.3165,12544.0
2024-11-25 14:50:00,239.77,239.88,239.75,239.84,15892.0,237.2769,237.3857,237.2571,237.3461,15892.0
2024-11-25 15:00:00,239.84,239.99,239.6,239.96,25006.0,237.3461,237.4946,237.1086,237.4649,25006.0
2024-11-25 15:10:00,239.94,240.08,239.88,240.08,17616.0,237.4451,237.5837,237.3857,237.5837,17616.0
2024-11-25 15:20:00,240.09,240.27,239.98,240.25,18983.0,237.5935,237.7717,237.4847,237.7519,18983.0
2024-11-25 15:30:00,240.25,240.81,240.17,240.73,32756.0,237.7519,238.3061,237.6727,238.2269,32756.0
2024-11-25 15:40:00,240.76,240.82,240.55,240.62,25091.0,238.2566,238.316,238.0488,238.118,25091.0
2024-11-25 15:50:00,240.62,240.62,238.82,239.9,328816.0,238.118,238.118,236.3368,237.4055,328816.0
2024-11-26 09:30:00,241.81,242.83,241.47,242.1,70127.0,239.2957,240.3051,238.9592,239.5826,70127.0
2024-11-26 09:40:00,242.1,242.43,241.64,242.43,36416.0,239.5826,239.9092,239.1274,239.9092,36416.0
2024-11-26 09:50:00,242.49,242.98,242.33,242.73,34759.0,239.9686,240.4535,239.8103,240.2061,34759.0
2024-11-26 10:00:00,242.8,242.95,242.49,242.69,42659.0,240.2754,240.4238,239.9686,240.1665,42659.0
2024-11-26 10:10:00,242.64,242.89,242.54,242.85,35039.0,240.117,240.3644,240.0181,240.3248,35039.0
2024-11-26 10:20:00,242.8,243.44,242.8,243.4,36825.0,240.2754,240.9087,240.2754,240.8691,36825.0
2024-11-26 10:30:00,243.34,243.54,243.03,243.27,30598.0,240.8098,241.0077,240.503,240.7405,30598.0
2024-11-26 10:40:00,243.27,243.67,243.11,243.43,26589.0,240.7405,241.1363,240.5821,240.8988,26589.0
2024-11-26 10:50:00,243.42,243.57,243.17,243.45,26790.0,240.8889,241.0374,240.6415,240.9186,26790.0
2024-11-26 11:00:00,243.48,243.78,243.39,243.76,24129.0,240.9483,241.2452,240.8592,241.2254,24129.0
2024-11-26 11:10:00,243.77,244.03,243.54,243.7,33244.0,241.2353,241.4926,241.0077,241.166,33244.0
2024-11-26 11:20:00,243.66,243.83,243.54,243.71,19252.0,241.1264,241.2947,241.0077,241.1759,19252.0
2024-11-26 11:30:00,243.74,243.8,243.31,243.5,52921.0,241.2056,241.265,240.7801,240.9681,52921.0
2024-11-26 11:40:00,243.46,243.67,243.38,243.48,27741.0,240.9285,241.1363,240.8493,240.9483,27741.0
2024-11-26 11:50:00,243.48,243.57,243.3,243.5,31918.0,240.9483,241.0374,240.7702,240.9681,31918.0
2024-11-26 12:00:00,243.5,243.93,243.5,243.66,45213.0,240.9681,241.3936,240.9681,241.1264,45213.0
2024-11-26 12:10:00,243.66,243.7,243.3,243.33,27696.0,241.1264,241.166,240.7702,240.7999,27696.0
2024-11-26 12:20:00,243.33,243.51,243.23,243.42,18353.0,240.7999,240.978,240.7009,240.8889,18353.0
2024-11-26 12:30:00,243.42,243.7,243.42,243.65,22715.0,240.8889,241.166,240.8889,241.1165,22715.0
2024-11-26 12:40:00,243.65,243.74,243.49,243.74,11455.0,241.1165,241.2056,240.9582,241.2056,11455.0
2024-11-26 12:50:00,243.74,243.77,243.58,243.68,12424.0,241.2056,241.2353,241.0473,241.1462,12424.0
2024-11-26 13:00:00,243.69,243.83,243.68,243.78,15445.0,241.1561,241.2947,241.1462,241.2452,15445.0
2024-11-26 13:10:00,243.76,243.78,243.16,243.28,17325.0,241.2254,241.2452,240.6316,240.7504,17325.0
2024-11-26 13:20:00,243.19,243.24,242.92,243.03,13583.0,240.6613,240.7108,240.3941,240.503,13583.0
2024-11-26 13:30:00,243.02,243.15,242.94,243.1,17003.0,240.4931,240.6217,240.4139,240.5722,17003.0
2024-11-26 13:40:00,243.1,243.23,243.06,243.15,18007.0,240.5722,240.7009,240.5327,240.6217,18007.0
2024-11-26 13:50:00,243.15,243.68,243.15,243.68,16804.0,240.6217,241.1462,240.6217,241.1462,16804.0
2024-11-26 14:00:00,243.63,244.0,243.58,244.0,25110.0,241.0967,241.4629,241.0473,241.4629,25110.0
2024-11-26 14:10:00,244.0,244.12,243.73,243.86,33276.0,241.4629,241.5816,241.1957,241.3243,33276.0
2024-11-26 14:20:00,243.88,243.88,243.57,243.84,29959.0,241.3441,241.3441,241.0374,241.3046,29959.0
2024-11-26 14:30:00,243.87,243.87,243.53,243.79,12582.0,241.3342,241.3342,240.9978,241.2551,12582.0
2024-11-26 14:40:00,243.79,243.87,243.71,243.86,12337.0,241.2551,241.3342,241.1759,241.3243,12337.0
2024-11-26 14:50:00,243.86,243.87,243.67,243.67,17196.0,241.3243,241.3342,241.1363,241.1363,17196.0
2024-11-26 15:00:00,243.71,243.96,243.64,243.9,19125.0,241.1759,241.4233,241.1066,241.3639,19125.0
2024-11-26 15:10:00,243.92,244.13,243.87,244.08,27410.0,241.3837,241.5915,241.3342,241.5421,27410.0
2024-11-26 15:20:00,244.07,244.29,244.01,244.14,24260.0,241.5322,241.7499,241.4728,241.6014,24260.0
2024-11-26 15:30:00,244.13,244.42,244.11,244.42,24525.0,241.5915,241.8785,241.5717,241.8785,24525.0
2024-11-26 15:40:00,244.38,244.79,244.38,244.76,38892.0,241.8389,242.2447,241.8389,242.215,38892.0
2024-11-26 15:50:00,244.78,245.17,244.66,244.96,261034.0,242.2348,242.6207,242.116,242.4129,261034.0
2024-11-27 09:30:00,245.14,245.37,243.9,244.65,98092.0,243.4581,243.6866,242.2266,242.9715,98092.0
2024-11-27 09:40:00,244.63,244.78,244.24,244.69,39127.0,242.9516,243.1006,242.5643,243.0112,39127.0
2024-11-27 09:50:00,244.81,244.81,244.43,244.6,11641.0,243.1304,243.1304,242.753,242.9218,11641.0
2024-11-27 10:00:00,244.43,244.95,244.3,244.88,30178.0,242.753,243.2694,242.6239,243.1999,30178.0
2024-11-27 10:10:00,244.99,246.0,244.89,245.62,48459.0,243.3092,244.3122,243.2099,243.9348,48459.0
2024-11-27 10:20:00,245.59,246.02,245.37,245.55,41885.0,243.905,244.3321,243.6866,243.8653,41885.0
2024-11-27 10:30:00,245.52,245.72,245.02,245.14,35469.0,243.8355,244.0342,243.339,243.4581,35469.0
2024-11-27 10:40:00,245.19,245.9,245.19,245.87,22004.0,243.5078,244.2129,243.5078,244.1831,22004.0
2024-11-27 10:50:00,245.89,245.96,245.64,245.73,24233.0,244.203,244.2725,243.9547,244.0441,24233.0
2024-11-27 11:00:00,245.73,246.22,245.56,245.97,43368.0,244.0441,244.5307,243.8753,244.2824,43368.0
2024-11-27 11:10:00,245.97,246.39,245.95,246.34,31222.0,244.2824,244.6996,244.2626,244.6499,31222.0
2024-11-27 11:20:00,246.38,246.83,246.29,246.58,49199.0,244.6896,245.1365,244.6002,244.8883,49199.0
2024-11-27 11:30:00,246.61,247.02,246.57,247.02,29390.0,244.9181,245.3252,244.8783,245.3252,29390.0
2024-11-27 11:40:00,247.05,247.61,247.05,247.26,43048.0,245.355,245.9112,245.355,245.5636,43048.0
2024-11-27 11:50:00,247.32,247.48,247.09,247.35,38475.0,245.6232,245.7821,245.3948,245.653,38475.0
2024-11-27 12:00:00,247.33,247.38,246.88,246.94,26952.0,245.6331,245.6828,245.1862,245.2458,26952.0
2024-11-27 12:10:00,246.97,247.38,246.96,247.26,30311.0,245.2756,245.6828,245.2657,245.5636,30311.0
2024-11-27 12:20:00,247.22,247.3,246.97,247.18,32776.0,245.5239,245.6033,245.2756,245.4841,32776.0
2024-11-27 12:30:00,247.16,247.66,247.07,247.66,28967.0,245.4643,245.9608,245.3749,245.9608,28967.0
2024-11-27 12:40:00,247.66,248.06,247.61,247.98,46394.0,245.9608,246.3581,245.9112,246.2787,46394.0
2024-11-27 12:50:00,247.97,248.14,247.85,248.09,44422.0,246.2687,246.4376,246.1495,246.3879,44422.0
2024-11-27 13:00:00,248.09,248.15,247.85,247.86,37375.0,246.3879,246.4475,246.1495,246.1595,37375.0
2024-11-27 13:10:00,247.85,248.08,247.68,247.73,24596.0,246.1495,246.378,245.9807,246.0304,24596.0
2024-11-27 13:20:00,247.73,247.81,247.41,247.43,27052.0,246.0304,246.1098,245.7126,245.7324,27052.0
2024-11-27 13:30:00,247.41,247.41,247.06,247.14,26047.0,245.7126,245.7126,245.365,245.4444,26047.0
2024-11-27 13:40:00,247.14,247.34,247.08,247.16,18151.0,245.4444,245.643,245.3848,245.4643,18151.0
2024-11-27 13:50:00,247.17,247.18,246.86,246.87,27204.0,245.4742,245.4841,245.1663,245.1763,27204.0
2024-11-27 14:00:00,246.91,247.38,246.91,247.23,45415.0,245.216,245.6828,245.216,245.5338,45415.0
2024-11-27 14:10:00,247.25,247.45,247.14,247.17,29949.0,245.5537,245.7523,245.4444,245.4742,29949.0
2024-11-27 14:20:00,247.17,247.27,246.91,246.92,24860.0,245.4742,245.5735,245.216,245.2259,24860.0
2024-11-27 14:30:00,246.9,246.91,246.79,246.79,18113.0,245.2061,245.216,245.0968,245.0968,18113.0
2024-11-27 14:40:00,246.79,247.03,246.78,246.89,18713.0,245.0968,245.3352,245.0869,245.1961,18713.0
2024-11-27 14:50:00,246.91,246.94,246.75,246.88,20953.0,245.216,245.2458,245.0571,245.1862,20953.0
2024-11-27 15:00:00,246.82,246.84,246.58,246.73,17049.0,245.1266,245.1465,244.8883,245.0372,17049.0
2024-11-27 15:10:00,246.73,246.73,246.36,246.43,25067.0,245.0372,245.0372,244.6698,244.7393,25067.0
2024-11-27 15:20:00,246.41,246.71,246.35,246.66,23479.0,244.7194,245.0174,244.6598,244.9677,23479.0
2024-11-27 15:30:00,246.62,246.62,246.25,246.32,29327.0,244.928,244.928,244.5605,244.63,29327.0
2024-11-27 15:40:00,246.33,247.0,246.3,246.92,57715.0,244.64,245.3054,244.6102,245.2259,57715.0
2024-11-27 15:50:00,246.95,246.95,245.86,246.25,206291.0,245.2557,245.2557,244.1732,244.5605,206291.0
2024-11-29 09:30:00,245.81,246.58,245.01,245.98,65910.0,244.1235,244.8883,243.329,244.2924,65910.0
2024-11-29 09:40:00,245.98,246.2,245.3,245.33,24436.0,244.2924,244.5109,243.617,243.6468,24436.0
2024-11-29 09:50:00,245.39,245.47,244.43,244.65,51362.0,243.7064,243.7859,242.753,242.9715,51362.0
2024-11-29 10:00:00,244.65,245.67,244.65,245.53,26317.0,242.9715,243.9845,242.9715,243.8455,26317.0
2024-11-29 10:10:00,245.61,245.61,245.04,245.04,23668.0,243.9249,243.9249,243.3588,243.3588,23668.0
2024-11-29 10:20:00,245.1,245.79,244.94,245.48,17703.0,243.4184,244.1037,243.2595,243.7958,17703.0
2024-11-29 10:30:00,245.48,245.6,245.31,245.41,14776.0,243.7958,243.915,243.627,243.7263,14776.0
2024-11-29 10:40:00,245.45,245.54,245.26,245.45,24797.0,243.766,243.8554,243.5773,243.766,24797.0
2024-11-29 10:50:00,245.5,245.9,245.43,245.78,19344.0,243.8157,244.2129,243.7461,244.0937,19344.0
2024-11-29 11:00:00,245.78,246.48,245.74,246.17,39778.0,244.0937,244.7889,244.054,244.4811,39778.0
2024-11-29 11:10:00,246.1,246.49,246.04,246.31,26729.0,244.4116,244.7989,244.352,244.6201,26729.0
2024-11-29 11:20:00,246.36,246.67,246.26,246.35,33162.0,244.6698,244.9776,244.5705,244.6598,33162.0
2024-11-29 11:30:00,246.34,246.54,246.24,246.45,18364.0,244.6499,244.8485,244.5506,244.7591,18364.0
2024-11-29 11:40:00,246.47,246.71,246.4,246.43,25478.0,244.779,245.0174,244.7095,244.7393,25478.0
2024-11-29 11:50:00,246.43,246.71,246.39,246.7,23528.0,244.7393,245.0174,244.6996,245.0074,23528.0
2024-11-29 12:00:00,246.68,247.04,246.64,246.96,16370.0,244.9876,245.3451,244.9478,245.2657,16370.0
2024-11-29 12:10:00,246.96,247.48,246.92,247.42,20728.0,245.2657,245.7821,245.2259,245.7225,20728.0
2024-11-29 12:20:00,247.42,247.43,246.65,246.81,33545.0,245.7225,245.7324,244.9578,245.1167,33545.0
2024-11-29 12:30:00,246.85,247.19,246.7,246.95,29878.0,245.1564,245.4941,245.0074,245.2557,29878.0
2024-11-29 12:40:00,246.98,246.99,246.71,246.77,18323.0,245.2855,245.2954,245.0174,245.077,18323.0
2024-11-29 12:50:00,246.81,247.12,246.65,246.95,106310.0,245.1167,245.4246,244.9578,245.2557,106310.0
2024-12-02 09:30:00,246.67,247.82,246.24,246.55,92061.0,244.9776,246.1198,244.5506,244.8585,92061.0
2024-12-02 09:40:00,246.61,246.81,245.23,245.64,63349.0,244.9181,245.1167,243.5475,243.9547,63349.0
2024-12-02 09:50:00,245.73,245.75,244.77,244.81,52485.0,244.0441,244.064,243.0907,243.1304,52485.0
2024-12-02 10:00:00,244.8,244.89,243.51,244.21,54951.0,243.1205,243.2099,241.8393,242.5345,54951.0
2024-12-02 10:10:00,244.16,244.31,243.88,244.13,30308.0,242.4849,242.6338,242.2068,242.4551,30308.0
2024-12-02 10:20:00,244.09,244.49,243.87,244.43,34658.0,242.4153,242.8126,242.1969,242.753,34658.0
2024-12-02 10:30:00,244.42,244.82,244.19,244.74,28047.0,242.7431,243.1403,242.5147,243.0609,28047.0
2024-12-02 10:40:00,244.79,245.12,244.5,245.1,27075.0,243.1105,243.4383,242.8225,243.4184,27075.0
2024-12-02 10:50:00,245.07,245.25,244.57,244.57,32508.0,243.3886,243.5674,242.892,242.892,32508.0
2024-12-02 11:00:00,244.63,245.0,244.45,244.9,34480.0,242.9516,243.3191,242.7729,243.2198,34480.0
2024-12-02 11:10:00,244.9,244.99,244.0,244.09,51890.0,243.2198,243.3092,242.326,242.4153,51890.0
2024-12-02 11:20:00,244.13,244.96,244.07,244.83,40310.0,242.4551,243.2794,242.3955,243.1503,40310.0
2024-12-02 11:30:00,244.83,244.97,244.26,244.31,75918.0,243.1503,243.2893,242.5842,242.6338,75918.0
2024-12-02 11:40:00,244.29,244.74,244.26,244.58,19570.0,242.614,243.0609,242.5842,242.902,19570.0
2024-12-02 11:50:00,244.58,244.67,244.4,244.47,26391.0,242.902,242.9914,242.7232,242.7927,26391.0
2024-12-02 12:00:00,244.48,244.67,244.46,244.62,24157.0,242.8027,242.9914,242.7828,242.9417,24157.0
2024-12-02 12:10:00,244.64,244.9,244.52,244.9,24016.0,242.9616,243.2198,242.8424,243.2198,24016.0
2024-12-02 12:20:00,244.91,244.93,244.64,244.71,21074.0,243.2297,243.2496,242.9616,243.0311,21074.0
2024-12-02 12:30:00,244.74,245.04,244.74,244.96,28278.0,243.0609,243.3588,243.0609,243.2794,28278.0
2024-12-02 12:40:00,244.95,245.07,244.78,244.82,23935.0,243.2694,243.3886,243.1006,243.1403,23935.0
2024-12-02 12:50:00,244.83,244.94,244.71,244.81,25297.0,243.1503,243.2595,243.0311,243.1304,25297.0
2024-12-02 13:00:00,244.81,245.0,244.69,244.88,23367.0,243.1304,243.3191,243.0112,243.1999,23367.0
2024-12-02 13:10:00,244.86,244.9,244.71,244.81,13481.0,243.1801,243.2198,243.0311,243.1304,13481.0
2024-12-02 13:20:00,244.75,245.05,244.75,244.76,23161.0,243.0708,243.3688,243.0708,243.0807,23161.0
2024-12-02 13:30:00,244.78,244.9,244.64,244.78,26449.0,243.1006,243.2198,242.9616,243.1006,26449.0
2024-12-02 13:40:00,244.82,244.9,244.75,244.76,15780.0,243.1403,243.2198,243.0708,243.0807,15780.0
2024-12-02 13:50:00,244.78,245.26,244.72,245.26,18324.0,243.1006,243.5773,243.041,243.5773,18324.0
2024-12-02 14:00:00,245.26,245.28,245.16,245.27,15989.0,243.5773,243.5972,243.478,243.5872,15989.0
2024-12-02 14:10:00,245.29,245.41,245.26,245.37,19465.0,243.6071,243.7263,243.5773,243.6866,19465.0
2024-12-02 14:20:00,245.33,245.39,245.13,245.35,21557.0,243.6468,243.7064,243.4482,243.6667,21557.0
2024-12-02 14:30:00,245.32,245.35,245.2,245.35,14214.0,243.6369,243.6667,243.5177,243.6667,14214.0
2024-12-02 14:40:00,245.35,245.53,245.32,245.53,19304.0,243.6667,243.8455,243.6369,243.8455,19304.0
2024-12-02 14:50:00,245.54,245.64,245.36,245.61,21128.0,243.8554,243.9547,243.6766,243.9249,21128.0
2024-12-02 15:00:00,245.62,245.62,245.17,245.23,22871.0,243.9348,243.9348,243.4879,243.5475,22871.0
2024-12-02 15:10:00,245.23,245.4,245.17,245.23,20596.0,243.5475,243.7164,243.4879,243.5475,20596.0
2024-12-02 15:20:00,245.23,245.24,244.81,244.89,26419.0,243.5475,243.5575,243.1304,243.2099,26419.0
2024-12-02 15:30:00,244.87,244.94,244.74,244.79,30760.0,243.19,243.2595,243.0609,243.1105,30760.0
2024-12-02 15:40:00,244.82,245.02,244.76,244.83,60842.0,243.1403,243.339,243.0807,243.1503,60842.0
2024-12-02 15:50:00,244.85,245.1,244.67,244.9,135295.0,243.1701,243.4184,242.9914,243.2198,135295.0
2024-12-03 09:30:00,244.97,246.15,244.14,244.48,87585.0,243.2893,244.4612,242.465,242.8027,87585.0
2024-12-03 09:40:00,244.51,245.08,243.9,244.44,45542.0,242.8325,243.3985,242.2266,242.7629,45542.0
2024-12-03 09:50:00,244.51,244.75,243.68,244.05,61347.0,242.8325,243.0708,242.0082,242.3756,61347.0
2024-12-03 10:00:00,244.09,244.91,243.9,244.48,44151.0,242.4153,243.2297,242.2266,242.8027,44151.0
2024-12-03 10:10:00,244.53,245.01,244.46,244.86,26499.0,242.8523,243.329,242.7828,243.1801,26499.0
2024-12-03 10:20:00,244.86,244.86,243.86,243.88,38533.0,243.1801,243.1801,242.1869,242.2068,38533.0
2024-12-03 10:30:00,243.88,244.27,243.72,244.2,31453.0,242.2068,242.5941,242.0479,242.5246,31453.0
2024-12-03 10:40:00,244.19,244.51,244.02,244.34,20369.0,242.5147,242.8325,242.3458,242.6636,20369.0
2024-12-03 10:50:00,244.4,244.71,244.19,244.25,24367.0,242.7232,243.0311,242.5147,242.5742,24367.0
2024-12-03 11:00:00,244.2,244.49,244.09,244.44,24294.0,242.5246,242.8126,242.4153,242.7629,24294.0
2024-12-03 11:10:00,244.36,244.69,244.27,244.66,20276.0,242.6835,243.0112,242.5941,242.9814,20276.0
2024-12-03 11:20:00,244.69,245.06,244.6,245.04,33685.0,243.0112,243.3787,242.9218,243.3588,33685.0
2024-12-03 11:30:00,245.07,245.63,245.01,245.54,24449.0,243.3886,243.9448,243.329,243.8554,24449.0
2024-12-03 11:40:00,245.47,245.74,245.37,245.69,21739.0,243.7859,244.054,243.6866,244.0044,21739.0
2024-12-03 11:50:00,245.69,245.74,245.31,245.49,25907.0,244.0044,244.054,243.627,243.8057,25907.0
2024-12-03 12:00:00,245.51,245.81,245.39,245.73,22362.0,243.8256,244.1235,243.7064,244.0441,22362.0
2024-12-03 12:10:00,245.72,245.8,245.58,245.69,13074.0,244.0342,244.1136,243.8951,244.0044,13074.0
2024-12-03 12:20:00,245.71,245.76,245.57,245.65,15054.0,244.0242,244.0739,243.8852,243.9646,15054.0
2024-12-03 12:30:00,245.63,245.63,245.24,245.36,15066.0,243.9448,243.9448,243.5575,243.6766,15066.0
2024-12-03 12:40:00,245.42,245.43,245.22,245.27,9625.0,243.7362,243.7461,243.5376,243.5872,9625.0
2024-12-03 12:50:00,245.24,245.34,245.22,245.32,13939.0,243.5575,243.6568,243.5376,243.6369,13939.0
2024-12-03 13:00:00,245.32,245.36,244.97,244.99,19369.0,243.6369,243.6766,243.2893,243.3092,19369.0
2024-12-03 13:10:00,245.05,245.15,244.94,245.05,12872.0,243.3688,243.4681,243.2595,243.3688,12872.0
2024-12-03 13:20:00,245.09,245.26,244.92,245.21,11902.0,243.4085,243.5773,243.2396,243.5277,11902.0
2024-12-03 13:30:00,245.21,245.37,245.02,245.16,15728.0,243.5277,243.6866,243.339,243.478,15728.0
2024-12-03 13:40:00,245.2,245.3,245.0,245.0,25717.0,243.5177,243.617,243.3191,243.3191,25717.0
2024-12-03 13:50:00,245.02,245.12,244.89,245.08,15984.0,243.339,243.4383,243.2099,243.3985,15984.0
2024-12-03 14:00:00,245.08,245.08,244.8,244.8,7419.0,243.3985,243.3985,243.1205,243.1205,7419.0
2024-12-03 14:10:00,244.8,244.8,244.54,244.58,8644.0,243.1205,243.1205,242.8623,242.902,8644.0
2024-12-03 14:20:00,244.58,244.85,244.58,244.81,28543.0,242.902,243.1701,242.902,243.1304,28543.0
2024-12-03 14:30:00,244.82,245.26,244.82,245.13,13983.0,243.1403,243.5773,243.1403,243.4482,13983.0
2024-12-03 14:40:00,245.13,245.28,245.08,245.2,19964.0,243.4482,243.5972,243.3985,243.5177,19964.0
2024-12-03 14:50:00,245.2,245.33,245.2,245.31,25604.0,243.5177,243.6468,243.5177,243.627,25604.0
2024-12-03 15:00:00,245.3,245.3,244.94,244.98,8602.0,243.617,243.617,243.2595,243.2992,8602.0
2024-12-03 15:10:00,244.98,245.08,244.96,244.98,16771.0,243.2992,243.3985,243.2794,243.2992,16771.0
2024-12-03 15:20:00,244.92,245.01,244.8,245.01,17193.0,243.2396,243.329,243.1205,243.329,17193.0
2024-12-03 15:30:00,245.0,245.26,244.86,245.02,23080.0,243.3191,243.5773,243.1801,243.339,23080.0
2024-12-03 15:40:00,245.03,245.4,244.98,245.38,21269.0,243.3489,243.7164,243.2992,243.6965,21269.0
2024-12-03 15:50:00,245.29,245.35,244.82,244.9,94671.0,243.6071,243.6667,243.1403,243.2198,94671.0
2024-12-04 09:30:00,244.31,245.0,242.55,242.83,95296.0,242.6338,243.3191,240.8859,241.164,95296.0
2024-12-04 09:40:00,242.72,243.33,242.51,243.33,35281.0,241.0547,241.6606,240.8462,241.6606,35281.0
2024-12-04 09:50:00,243.33,243.86,243.17,243.86,37589.0,241.6606,242.1869,241.5017,242.1869,37589.0
2024-12-04 10:00:00,243.89,244.2,243.59,243.59,26479.0,242.2167,242.5246,241.9188,241.9188,26479.0
2024-12-04 10:10:00,243.59,243.69,243.27,243.47,25117.0,241.9188,242.0181,241.601,241.7996,25117.0
2024-12-04 10:20:00,243.49,243.6,243.14,243.23,28945.0,241.8195,241.9287,241.4719,241.5612,28945.0
2024-12-04 10:30:00,243.28,243.43,242.99,243.2,27072.0,241.6109,241.7599,241.3229,241.5314,27072.0
2024-12-04 10:40:00,243.25,243.48,243.16,243.26,18266.0,241.5811,241.8095,241.4917,241.591,18266.0
2024-12-04 10:50:00,243.24,243.45,243.15,243.28,22799.0,241.5712,241.7797,241.4818,241.6109,22799.0
2024-12-04 11:00:00,243.28,243.28,242.98,243.2,59862.0,241.6109,241.6109,241.313,241.5314,59862.0
2024-12-04 11:10:00,243.21,243.54,243.13,243.53,14146.0,241.5414,241.8691,241.4619,241.8592,14146.0
2024-12-04 11:20:00,243.56,243.56,243.02,243.03,13005.0,241.889,241.889,241.3527,241.3626,13005.0
2024-12-04 11:30:00,243.03,243.05,242.65,242.88,23626.0,241.3626,241.3825,240.9852,241.2136,23626.0
2024-12-04 11:40:00,242.88,243.28,242.74,243.11,20307.0,241.2136,241.6109,241.0746,241.4421,20307.0
2024-12-04 11:50:00,243.08,243.1,242.99,242.99,20307.0,241.4123,241.4321,241.3229,241.3229,20307.0
2024-12-04 12:00:00,242.99,243.01,242.8,242.84,21893.0,241.3229,241.3428,241.1342,241.1739,21893.0
2024-12-04 12:10:00,242.84,242.87,242.63,242.63,14844.0,241.1739,241.2037,240.9654,240.9654,14844.0
2024-12-04 12:20:00,242.69,242.69,242.25,242.25,21165.0,241.0249,241.0249,240.588,240.588,21165.0
2024-12-04 12:30:00,242.3,242.39,242.17,242.26,19512.0,240.6376,240.727,240.5085,240.5979,19512.0
2024-12-04 12:40:00,242.25,242.51,242.17,242.39,19590.0,240.588,240.8462,240.5085,240.727,19590.0
2024-12-04 12:50:00,242.39,242.81,242.37,242.81,18401.0,240.727,241.1441,240.7071,241.1441,18401.0
2024-12-04 13:00:00,242.81,242.81,242.42,242.59,17979.0,241.1441,241.1441,240.7568,240.9256,17979.0
2024-12-04 13:10:00,242.66,242.76,242.5,242.76,22815.0,240.9952,241.0945,240.8362,241.0945,22815.0
2024-12-04 13:20:00,242.76,242.76,242.51,242.62,13540.0,241.0945,241.0945,240.8462,240.9554,13540.0
2024-12-04 13:30:00,242.65,242.66,242.42,242.42,13362.0,240.9852,240.9952,240.7568,240.7568,13362.0
2024-12-04 13:40:00,242.39,242.79,242.36,242.79,12673.0,240.727,241.1243,240.6972,241.1243,12673.0
2024-12-04 13:50:00,242.79,242.98,242.63,242.63,21304.0,241.1243,241.313,240.9654,240.9654,21304.0
2024-12-04 14:00:00,242.55,242.66,242.4,242.45,28540.0,240.8859,240.9952,240.7369,240.7866,28540.0
2024-12-04 14:10:00,242.45,242.48,242.27,242.43,22504.0,240.7866,240.8164,240.6078,240.7667,22504.0
2024-12-04 14:20:00,242.43,242.68,242.42,242.66,17063.0,240.7667,241.015,240.7568,240.9952,17063.0
2024-12-04 14:30:00,242.63,243.12,242.6,243.09,16802.0,240.9654,241.452,240.9356,241.4222,16802.0
2024-12-04 14:40:00,243.09,243.13,242.96,243.02,20186.0,241.4222,241.4619,241.2931,241.3527,20186.0
2024-12-04 14:50:00,243.02,243.06,242.72,242.99,23262.0,241.3527,241.3924,241.0547,241.3229,23262.0
2024-12-04 15:00:00,242.98,243.19,242.94,243.15,22172.0,241.313,241.5215,241.2732,241.4818,22172.0
2024-12-04 15:10:00,243.17,243.4,243.17,243.35,13998.0,241.5017,241.7301,241.5017,241.6804,13998.0
2024-12-04 15:20:00,243.38,243.38,243.14,243.26,17687.0,241.7102,241.7102,241.4719,241.591,17687.0
2024-12-04 15:30:00,243.26,243.26,242.95,243.11,25628.0,241.591,241.591,241.2832,241.4421,25628.0
2024-12-04 15:40:00,243.15,243.61,243.09,243.52,33972.0,241.4818,241.9386,241.4222,241.8493,33972.0
2024-12-04 15:50:00,243.66,243.69,242.94,243.06,155705.0,241.9883,242.0181,241.2732,241.3924,155705.0
2024-12-05 09:30:00,243.0,243.92,242.02,242.73,85492.0,241.3328,242.2465,240.3595,241.0647,85492.0
2024-12-05 09:40:00,242.61,243.16,242.4,243.15,37290.0,240.9455,241.4917,240.7369,241.4818,37290.0
2024-12-05 09:50:00,243.06,243.47,242.78,243.4,21984.0,241.3924,241.7996,241.1143,241.7301,21984.0
2024-12-05 10:00:00,243.49,244.14,243.36,244.13,28252.0,241.8195,242.465,241.6903,242.4551,28252.0
2024-12-05 10:10:00,244.13,244.19,243.65,243.78,19232.0,242.4551,242.5147,241.9784,242.1075,19232.0
2024-12-05 10:20:00,243.82,244.24,243.77,244.05,14727.0,242.1472,242.5643,242.0975,242.3756,14727.0
2024-12-05 10:30:00,244.01,244.44,243.8,244.17,25942.0,242.3359,242.7629,242.1273,242.4948,25942.0
2024-12-05 10:40:00,244.17,244.41,244.05,244.35,29781.0,242.4948,242.7331,242.3756,242.6736,29781.0
2024-12-05 10:50:00,244.4,244.59,244.34,244.39,21586.0,242.7232,242.9119,242.6636,242.7133,21586.0
2024-12-05 11:00:00,244.39,244.49,244.22,244.24,17195.0,242.7133,242.8126,242.5444,242.5643,17195.0
2024-12-05 11:10:00,244.23,244.48,244.08,244.36,91317.0,242.5544,242.8027,242.4054,242.6835,91317.0
2024-12-05 11:20:00,244.36,244.68,244.24,244.6,90691.0,242.6835,243.0013,242.5643,242.9218,90691.0
2024-12-05 11:30:00,244.6,244.61,244.45,244.53,18626.0,242.9218,242.9318,242.7729,242.8523,18626.0
2024-12-05 11:40:00,244.55,244.57,244.37,244.42,8828.0,242.8722,242.892,242.6934,242.7431,8828.0
2024-12-05 11:50:00,244.42,244.42,244.12,244.25,13468.0,242.7431,242.7431,242.4451,242.5742,13468.0
2024-12-05 12:00:00,244.27,244.42,244.15,244.37,13734.0,242.5941,242.7431,242.4749,242.6934,13734.0
2024-12-05 12:10:00,244.4,244.58,244.31,244.38,15433.0,242.7232,242.902,242.6338,242.7034,15433.0
2024-12-05 12:20:00,244.39,244.42,244.17,244.39,21551.0,242.7133,242.7431,242.4948,242.7133,21551.0
2024-12-05 12:30:00,244.43,244.46,244.31,244.32,19996.0,242.753,242.7828,242.6338,242.6438,19996.0
2024-12-05 12:40:00,244.33,244.47,244.18,244.42,14926.0,242.6537,242.7927,242.5047,242.7431,14926.0
2024-12-05 12:50:00,244.41,244.68,244.41,244.56,18122.0,242.7331,243.0013,242.7331,242.8821,18122.0
2024-12-05 13:00:00,244.56,244.56,244.41,244.42,14749.0,242.8821,242.8821,242.7331,242.7431,14749.0
2024-12-05 13:10:00,244.42,244.46,244.3,244.35,14685.0,242.7431,242.7828,242.6239,242.6736,14685.0
2024-12-05 13:20:00,244.35,244.4,244.21,244.35,18936.0,242.6736,242.7232,242.5345,242.6736,18936.0
2024-12-05 13:30:00,244.38,244.49,244.29,244.49,17000.0,242.7034,242.8126,242.614,242.8126,17000.0
2024-12-05 13:40:00,244.5,244.78,244.5,244.78,15148.0,242.8225,243.1006,242.8225,243.1006,15148.0
2024-12-05 13:50:00,244.78,245.05,244.74,244.99,19548.0,243.1006,243.3688,243.0609,243.3092,19548.0
2024-12-05 14:00:00,244.98,245.01,244.83,244.95,15762.0,243.2992,243.329,243.1503,243.2694,15762.0
2024-12-05 14:10:00,244.96,244.96,244.67,244.68,12827.0,243.2794,243.2794,242.9914,243.0013,12827.0
2024-12-05 14:20:00,244.69,244.82,244.66,244.68,12922.0,243.0112,243.1403,242.9814,243.0013,12922.0
2024-12-05 14:30:00,244.64,244.9,244.64,244.77,14812.0,242.9616,243.2198,242.9616,243.0907,14812.0
2024-12-05 14:40:00,244.77,244.77,244.54,244.54,15812.0,243.0907,243.0907,242.8623,242.8623,15812.0
2024-12-05 14:50:00,244.54,244.55,244.12,244.18,32286.0,242.8623,242.8722,242.4451,242.5047,32286.0
2024-12-05 15:00:00,244.18,244.23,244.06,244.15,15837.0,242.5047,242.5544,242.3855,242.4749,15837.0
2024-12-05 15:10:00,244.15,244.15,243.93,243.97,16149.0,242.4749,242.4749,242.2564,242.2962,16149.0
2024-12-05 15:20:00,244.0,244.16,243.92,244.12,19608.0,242.326,242.4849,242.2465,242.4451,19608.0
2024-12-05 15:30:00,244.13,244.28,244.06,244.28,23139.0,242.4551,242.604,242.3855,242.604,23139.0
2024-12-05 15:40:00,244.26,244.41,244.23,244.29,24913.0,242.5842,242.7331,242.5544,242.614,24913.0
2024-12-05 15:50:00,244.3,244.34,243.72,243.98,150379.0,242.6239,242.6636,242.0479,242.3061,150379.0
2024-12-06 09:30:00,244.14,245.04,243.83,244.31,48590.0,242.465,243.3588,242.1571,242.6338,48590.0
2024-12-06 09:40:00,244.33,244.43,243.6,244.14,27687.0,242.6537,242.753,241.9287,242.465,27687.0
2024-12-06 09:50:00,244.21,244.73,243.94,244.67,18916.0,242.5345,243.051,242.2664,242.9914,18916.0
2024-12-06 10:00:00,244.67,244.67,244.15,244.43,30137.0,242.9914,242.9914,242.4749,242.753,30137.0
2024-12-06 10:10:00,244.48,244.7,244.22,244.22,21059.0,242.8027,243.0212,242.5444,242.5444,21059.0
2024-12-06 10:20:00,244.22,244.85,244.2,244.73,16149.0,242.5444,243.1701,242.5246,243.051,16149.0
2024-12-06 10:30:00,244.73,244.89,244.51,244.85,15394.0,243.051,243.2099,242.8325,243.1701,15394.0
2024-12-06 10:40:00,244.9,244.91,244.36,244.64,14881.0,243.2198,243.2297,242.6835,242.9616,14881.0
2024-12-06 10:50:00,244.62,244.78,244.29,244.77,41298.0,242.9417,243.1006,242.614,243.0907,41298.0
2024-12-06 11:00:00,244.75,245.15,244.74,245.12,20047.0,243.0708,243.4681,243.0609,243.4383,20047.0
2024-12-06 11:10:00,245.07,245.4,244.98,244.99,21530.0,243.3886,243.7164,243.2992,243.3092,21530.0
2024-12-06 11:20:00,245.03,245.3,244.8,245.3,23722.0,243.3489,243.617,243.1205,243.617,23722.0
2024-12-06 11:30:00,245.3,245.4,245.24,245.27,13888.0,243.617,243.7164,243.5575,243.5872,13888.0
2024-12-06 11:40:00,245.27,245.39,245.23,245.31,18059.0,243.5872,243.7064,243.5475,243.627,18059.0
2024-12-06 11:50:00,245.34,245.56,245.31,245.35,16034.0,243.6568,243.8753,243.627,243.6667,16034.0
2024-12-06 12:00:00,245.3,245.3,244.74,244.95,4531.0,243.617,243.617,243.0609,243.2694,4531.0
2024-12-06 12:10:00,244.87,244.97,244.8,244.97,6217.0,243.19,243.2893,243.1205,243.2893,6217.0
2024-12-06 12:20:00,245.0,245.01,244.78,244.96,9421.0,243.3191,243.329,243.1006,243.2794,9421.0
2024-12-06 12:30:00,244.95,245.02,244.81,244.96,13654.0,243.2694,243.339,243.1304,243.2794,13654.0
2024-12-06 12:40:00,245.0,245.11,244.83,245.09,29084.0,243.3191,243.4283,243.1503,243.4085,29084.0
2024-12-06 12:50:00,245.1,245.14,244.89,244.92,37059.0,243.4184,243.4581,243.2099,243.2396,37059.0
2024-12-06 13:00:00,244.92,245.17,244.8,245.16,18847.0,243.2396,243.4879,243.1205,243.478,18847.0
2024-12-06 13:10:00,245.2,245.22,244.99,245.03,28582.0,243.5177,243.5376,243.3092,243.3489,28582.0
2024-12-06 13:20:00,245.05,245.05,244.8,244.81,7078.0,243.3688,243.3688,243.1205,243.1304,7078.0
2024-12-06 13:30:00,244.81,244.84,244.69,244.71,8516.0,243.1304,243.1602,243.0112,243.0311,8516.0
2024-12-06 13:40:00,244.73,244.84,244.69,244.77,9858.0,243.051,243.1602,243.0112,243.0907,9858.0
2024-12-06 13:50:00,244.77,244.8,244.69,244.76,7715.0,243.0907,243.1205,243.0112,243.0807,7715.0
2024-12-06 14:00:00,244.8,244.81,244.61,244.62,9878.0,243.1205,243.1304,242.9318,242.9417,9878.0
2024-12-06 14:10:00,244.6,244.64,244.29,244.29,5737.0,242.9218,242.9616,242.614,242.614,5737.0
2024-12-06 14:20:00,244.34,244.34,244.07,244.11,6500.0,242.6636,242.6636,242.3955,242.4352,6500.0
2024-12-06 14:30:00,244.11,244.16,244.03,244.1,7175.0,242.4352,242.4849,242.3558,242.4253,7175.0
2024-12-06 14:40:00,244.03,244.11,243.89,244.06,11256.0,242.3558,242.4352,242.2167,242.3855,11256.0
2024-12-06 14:50:00,244.06,244.18,243.97,243.98,6748.0,242.3855,242.5047,242.2962,242.3061,6748.0
2024-12-06 15:00:00,243.98,243.99,243.76,243.99,12384.0,242.3061,242.316,242.0876,242.316,12384.0
2024-12-06 15:10:00,244.07,244.08,243.57,243.64,11826.0,242.3955,242.4054,241.8989,241.9684,11826.0
2024-12-06 15:20:00,243.7,243.85,243.63,243.84,21235.0,242.028,242.177,241.9585,242.1671,21235.0
2024-12-06 15:30:00,243.84,244.0,243.66,243.94,20614.0,242.1671,242.326,241.9883,242.2664,20614.0
2024-12-06 15:40:00,243.93,244.24,243.91,244.09,34647.0,242.2564,242.5643,242.2366,242.4153,34647.0
2024-12-06 15:50:00,244.07,244.38,243.6,243.89,164773.0,242.3955,242.7034,241.9287,242.2167,164773.0
2024-12-09 09:30:00,242.99,243.84,238.0,239.23,262593.0,241.3229,242.1671,236.3671,237.5887,262593.0
2024-12-09 09:40:00,239.33,239.37,238.13,238.14,72168.0,237.688,237.7277,236.4962,236.5062,72168.0
2024-12-09 09:50:00,238.26,238.81,237.3,237.75,81865.0,236.6253,237.1716,235.6719,236.1188,81865.0
2024-12-09 10:00:00,237.66,237.99,234.65,234.74,145554.0,236.0295,236.3572,233.0401,233.1295,145554.0
2024-12-09 10:10:00,234.74,235.32,233.06,235.19,128297.0,233.1295,233.7055,231.461,233.5764,128297.0
2024-12-09 10:20:00,235.19,236.37,235.11,236.37,58440.0,233.5764,234.7483,233.497,234.7483,58440.0
2024-12-09 10:30:00,236.36,237.0,235.98,236.58,51691.0,234.7384,235.374,234.361,234.9569,51691.0
2024-12-09 10:40:00,236.53,236.6,235.7,236.01,52300.0,234.9072,234.9767,234.0829,234.3908,52300.0
2024-12-09 10:50:00,235.91,236.04,235.05,236.04,51136.0,234.2915,234.4206,233.4374,234.4206,51136.0
2024-12-09 11:00:00,236.01,236.04,235.16,235.59,29076.0,234.3908,234.4206,233.5466,233.9737,29076.0
2024-12-09 11:10:00,235.53,235.56,234.87,235.24,45827.0,233.9141,233.9439,233.2586,233.6261,45827.0
2024-12-09 11:20:00,235.24,236.2,234.98,235.89,37610.0,233.6261,234.5795,233.3678,234.2716,37610.0
2024-12-09 11:30:00,235.92,236.33,235.07,235.07,54299.0,234.3014,234.7086,233.4572,233.4572,54299.0
2024-12-09 11:40:00,235.14,235.24,234.78,234.84,31500.0,233.5267,233.6261,233.1692,233.2288,31500.0
2024-12-09 11:50:00,234.88,235.09,234.56,234.6,21642.0,233.2685,233.4771,232.9507,232.9905,21642.0
2024-12-09 12:00:00,234.59,234.73,234.29,234.48,33908.0,232.9805,233.1196,232.6826,232.8713,33908.0
2024-12-09 12:10:00,234.42,235.29,234.42,235.11,23477.0,232.8117,233.6757,232.8117,233.497,23477.0
2024-12-09 12:20:00,235.1,235.1,234.76,234.97,28087.0,233.487,233.487,233.1494,233.3579,28087.0
2024-12-09 12:30:00,235.01,235.35,234.89,235.32,28031.0,233.3976,233.7353,233.2785,233.7055,28031.0
2024-12-09 12:40:00,235.36,235.67,232.38,232.76,147527.0,233.7452,234.0531,230.7857,231.1631,147527.0
2024-12-09 12:50:00,232.71,233.77,228.09,229.03,409799.0,231.1134,232.1661,226.5251,227.4587,409799.0
2024-12-09 13:00:00,229.17,232.69,229.04,231.11,218400.0,227.5977,231.0936,227.4686,229.5244,218400.0
2024-12-09 13:10:00,231.03,232.24,231.0,231.63,109870.0,229.4449,230.6466,229.4151,230.0408,109870.0
2024-12-09 13:20:00,231.63,231.72,230.75,230.8,67194.0,230.0408,230.1302,229.1669,229.2165,67194.0
2024-12-09 13:30:00,230.71,231.19,229.9,230.81,46383.0,229.1271,229.6038,228.3227,229.2265,46383.0
2024-12-09 13:40:00,230.81,231.72,230.72,231.33,74042.0,229.2265,230.1302,229.1371,229.7429,74042.0
2024-12-09 13:50:00,231.45,231.93,231.2,231.48,38097.0,229.8621,230.3388,229.6138,229.8919,38097.0
2024-12-09 14:00:00,231.48,232.04,231.43,231.92,30587.0,229.8919,230.448,229.8422,230.3288,30587.0
2024-12-09 14:10:00,231.88,231.9,231.25,231.25,42195.0,230.2891,230.309,229.6634,229.6634,42195.0
2024-12-09 14:20:00,231.25,231.36,229.73,229.81,52794.0,229.6634,229.7727,228.1539,228.2333,52794.0
2024-12-09 14:30:00,229.87,230.74,229.59,229.7,47333.0,228.2929,229.1569,228.0148,228.1241,47333.0
2024-12-09 14:40:00,229.72,229.79,229.01,229.45,65469.0,228.1439,228.2135,227.4388,227.8758,65469.0
2024-12-09 14:50:00,229.45,229.77,229.15,229.7,51369.0,227.8758,228.1936,227.5778,228.1241,51369.0
2024-12-09 15:00:00,229.7,229.73,228.55,228.79,60994.0,228.1241,228.1539,226.982,227.2203,60994.0
2024-12-09 15:10:00,228.79,228.99,228.59,228.81,39586.0,227.2203,227.4189,227.0217,227.2402,39586.0
2024-12-09 15:20:00,228.85,228.97,228.16,228.38,60446.0,227.2799,227.3991,226.5946,226.8131,60446.0
2024-12-09 15:30:00,228.38,228.93,228.26,228.39,87578.0,226.8131,227.3594,226.6939,226.8231,87578.0
2024-12-09 15:40:00,228.42,228.93,228.26,228.59,83999.0,226.8529,227.3594,226.6939,227.0217,83999.0
2024-12-09 15:50:00,228.7,229.03,228.41,228.86,200457.0,227.1309,227.4587,226.8429,227.2898,200457.0
2024-12-10 09:30:00,234.84,235.62,231.23,232.26,205455.0,233.2288,234.0035,229.6436,230.6665,205455.0
2024-12-10 09:40:00,232.53,232.65,230.61,231.11,88901.0,230.9347,231.0538,229.0278,229.5244,88901.0
2024-12-10 09:50:00,231.0,232.48,230.94,232.41,344428.0,229.4151,230.885,229.3556,230.8155,344428.0
2024-12-10 10:00:00,232.39,233.61,232.32,232.85,58475.0,230.7956,232.0072,230.7261,231.2525,58475.0
2024-12-10 10:10:00,232.76,233.55,232.74,233.07,42002.0,231.1631,231.9477,231.1432,231.4709,42002.0
2024-12-10 10:20:00,233.07,233.34,232.89,233.2,45724.0,231.4709,231.7391,231.2922,231.6001,45724.0
2024-12-10 10:30:00,233.2,233.29,232.57,232.76,43870.0,231.6001,231.6894,230.9744,231.1631,43870.0
2024-12-10 10:40:00,232.68,232.96,232.33,232.9,96828.0,231.0836,231.3617,230.736,231.3021,96828.0
2024-12-10 10:50:00,232.91,233.32,232.31,233.09,180851.0,231.312,231.7192,230.7162,231.4908,180851.0
2024-12-10 11:00:00,233.09,233.87,233.04,233.65,58011.0,231.4908,232.2655,231.4412,232.047,58011.0
2024-12-10 11:10:00,233.66,234.18,233.52,234.08,177173.0,232.0569,232.5733,231.9179,232.474,177173.0
2024-12-10 11:20:00,234.08,234.35,233.59,234.06,51174.0,232.474,232.7422,231.9874,232.4542,51174.0
2024-12-10 11:30:00,234.02,234.42,233.8,233.8,50447.0,232.4144,232.8117,232.1959,232.1959,50447.0
2024-12-10 11:40:00,233.71,234.69,233.71,234.68,106426.0,232.1066,233.0798,232.1066,233.0699,106426.0
2024-12-10 11:50:00,234.67,234.73,234.24,234.26,103247.0,233.06,233.1196,232.6329,232.6528,103247.0
2024-12-10 12:00:00,234.26,234.34,233.9,234.21,43952.0,232.6528,232.7322,232.2953,232.6031,43952.0
2024-12-10 12:10:00,234.23,234.56,234.06,234.55,50413.0,232.623,232.9507,232.4542,232.9408,50413.0
2024-12-10 12:20:00,234.55,234.66,233.76,234.03,31193.0,232.9408,233.05,232.1562,232.4244,31193.0
2024-12-10 12:30:00,234.04,234.15,233.9,233.98,23367.0,232.4343,232.5435,232.2953,232.3747,23367.0
2024-12-10 12:40:00,234.01,234.18,233.75,233.88,50728.0,232.4045,232.5733,232.1463,232.2754,50728.0
2024-12-10 12:50:00,233.91,234.05,233.52,233.94,140042.0,232.3052,232.4442,231.9179,232.335,140042.0
2024-12-10 13:00:00,233.89,234.47,233.72,234.41,38840.0,232.2853,232.8613,232.1165,232.8018,38840.0
2024-12-10 13:10:00,234.42,234.44,233.68,233.69,23845.0,232.8117,232.8315,232.0768,232.0867,23845.0
2024-12-10 13:20:00,233.63,233.71,233.49,233.49,203582.0,232.0271,232.1066,231.8881,231.8881,203582.0
2024-12-10 13:30:00,233.44,233.61,233.37,233.45,21369.0,231.8384,232.0072,231.7689,231.8483,21369.0
2024-12-10 13:40:00,233.45,233.58,233.34,233.56,24935.0,231.8483,231.9774,231.7391,231.9576,24935.0
2024-12-10 13:50:00,233.56,233.58,233.3,233.31,27232.0,231.9576,231.9774,231.6994,231.7093,27232.0
2024-12-10 14:00:00,233.35,233.77,233.33,233.73,34084.0,231.749,232.1661,231.7292,232.1264,34084.0
2024-12-10 14:10:00,233.69,233.89,233.56,233.6,27835.0,232.0867,232.2853,231.9576,231.9973,27835.0
2024-12-10 14:20:00,233.63,233.76,233.35,233.35,29437.0,232.0271,232.1562,231.749,231.749,29437.0
2024-12-10 14:30:00,233.35,234.22,233.27,234.03,32926.0,231.749,232.6131,231.6696,232.4244,32926.0
2024-12-10 14:40:00,234.09,234.41,234.02,234.25,35761.0,232.4839,232.8018,232.4144,232.6429,35761.0
2024-12-10 14:50:00,234.25,234.63,234.11,234.44,38258.0,232.6429,233.0202,232.5038,232.8315,38258.0
2024-12-10 15:00:00,234.46,234.63,234.0,234.57,38319.0,232.8514,233.0202,232.3946,232.9607,38319.0
2024-12-10 15:10:00,234.56,234.59,234.08,234.21,50117.0,232.9507,232.9805,232.474,232.6031,50117.0
2024-12-10 15:20:00,234.27,234.28,233.87,234.03,40169.0,232.6627,232.6726,232.2655,232.4244,40169.0
2024-12-10 15:30:00,234.02,234.13,233.44,233.51,62082.0,232.4144,232.5237,231.8384,231.9079,62082.0
2024-12-10 15:40:00,233.51,233.74,233.32,233.54,80712.0,231.9079,232.1364,231.7192,231.9377,80712.0
2024-12-10 15:50:00,233.52,233.58,232.91,233.57,272527.0,231.9179,231.9774,231.312,231.9675,272527.0
2024-12-11 09:30:00,233.19,235.5,233.03,234.46,70822.0,231.5901,233.8843,231.4312,232.8514,70822.0
2024-12-11 09:40:00,234.45,234.88,234.08,234.47,27324.0,232.8415,233.2685,232.474,232.8613,27324.0
2024-12-11 09:50:00,234.49,234.88,234.2,234.6,27373.0,232.8812,233.2685,232.5932,232.9905,27373.0
2024-12-11 10:00:00,234.5,235.43,234.12,235.2,51462.0,232.8911,233.8148,232.5137,233.5863,51462.0
2024-12-11 10:10:00,235.2,235.78,235.06,235.56,39177.0,233.5863,234.1624,233.4473,233.9439,39177.0
2024-12-11 10:20:00,235.55,235.86,235.36,235.67,28252.0,233.9339,234.2418,233.7452,234.0531,28252.0
2024-12-11 10:30:00,235.66,236.39,235.15,236.35,43952.0,234.0432,234.7682,233.5367,234.7284,43952.0
2024-12-11 10:40:00,236.28,236.82,236.0,236.44,56109.0,234.6589,235.1952,234.3808,234.8178,56109.0
2024-12-11 10:50:00,236.45,236.53,235.67,235.68,67341.0,234.8278,234.9072,234.0531,234.063,67341.0
2024-12-11 11:00:00,235.68,236.11,235.59,235.72,19357.0,234.063,234.4901,233.9737,234.1028,19357.0
2024-12-11 11:10:00,235.69,235.88,235.54,235.67,25110.0,234.073,234.2617,233.924,234.0531,25110.0
2024-12-11 11:20:00,235.72,235.89,235.49,235.84,29973.0,234.1028,234.2716,233.8743,234.2219,29973.0
2024-12-11 11:30:00,235.79,236.0,235.72,235.99,17191.0,234.1723,234.3808,234.1028,234.3709,17191.0
2024-12-11 11:40:00,236.04,236.29,236.02,236.21,20265.0,234.4206,234.6689,234.4007,234.5894,20265.0
2024-12-11 11:50:00,236.2,236.21,235.64,235.64,19417.0,234.5795,234.5894,234.0233,234.0233,19417.0
2024-12-11 12:00:00,235.68,236.08,235.67,235.99,20324.0,234.063,234.4603,234.0531,234.3709,20324.0
2024-12-11 12:10:00,235.98,236.5,235.98,236.22,32227.0,234.361,234.8774,234.361,234.5993,32227.0
2024-12-11 12:20:00,236.22,236.48,236.03,236.23,34002.0,234.5993,234.8576,234.4106,234.6093,34002.0
2024-12-11 12:30:00,236.18,236.3,235.92,236.11,27393.0,234.5596,234.6788,234.3014,234.4901,27393.0
2024-12-11 12:40:00,236.11,236.16,235.94,235.94,12824.0,234.4901,234.5397,234.3213,234.3213,12824.0
2024-12-11 12:50:00,235.97,235.98,235.67,235.85,30866.0,234.3511,234.361,234.0531,234.2319,30866.0
2024-12-11 13:00:00,235.86,235.94,235.65,235.84,28866.0,234.2418,234.3213,234.0332,234.2219,28866.0
2024-12-11 13:10:00,235.86,235.88,235.5,235.57,22559.0,234.2418,234.2617,233.8843,233.9538,22559.0
2024-12-11 13:20:00,235.55,235.63,235.42,235.51,15831.0,233.9339,234.0134,233.8048,233.8942,15831.0
2024-12-11 13:30:00,235.55,235.71,235.51,235.54,10451.0,233.9339,234.0928,233.8942,233.924,10451.0
2024-12-11 13:40:00,235.56,235.85,235.56,235.79,13840.0,233.9439,234.2319,233.9439,234.1723,13840.0
2024-12-11 13:50:00,235.76,235.85,235.54,235.59,15930.0,234.1425,234.2319,233.924,233.9737,15930.0
2024-12-11 14:00:00,235.59,235.77,235.35,235.41,19122.0,233.9737,234.1524,233.7353,233.7949,19122.0
2024-12-11 14:10:00,235.41,235.6,235.37,235.53,20149.0,233.7949,233.9836,233.7552,233.9141,20149.0
2024-12-11 14:20:00,235.53,235.73,235.42,235.55,40875.0,233.9141,234.1127,233.8048,233.9339,40875.0
2024-12-11 14:30:00,235.55,235.55,235.34,235.4,17458.0,233.9339,233.9339,233.7254,233.785,17458.0
2024-12-11 14:40:00,235.36,235.45,235.27,235.3,20764.0,233.7452,233.8346,233.6559,233.6856,20764.0
2024-12-11 14:50:00,235.31,235.42,235.18,235.3,23441.0,233.6956,233.8048,233.5665,233.6856,23441.0
2024-12-11 15:00:00,235.31,235.31,234.93,234.99,27930.0,233.6956,233.6956,233.3182,233.3778,27930.0
2024-12-11 15:10:00,234.99,235.03,234.53,234.62,32651.0,233.3778,233.4175,232.9209,233.0103,32651.0
2024-12-11 15:20:00,234.6,234.61,233.8,233.81,51333.0,232.9905,233.0004,232.1959,232.2059,51333.0
2024-12-11 15:30:00,233.84,234.41,233.53,234.37,65045.0,232.2357,232.8018,231.9278,232.762,65045.0
2024-12-11 15:40:00,234.4,234.69,234.3,234.42,55058.0,232.7918,233.0798,232.6925,232.8117,55058.0
2024-12-11 15:50:00,234.39,234.84,234.27,234.33,145512.0,232.7819,233.2288,232.6627,232.7223,145512.0
2024-12-12 09:30:00,231.13,232.66,230.5,231.4,141470.0,229.5443,231.0638,228.9186,229.8124,141470.0
2024-12-12 09:40:00,231.4,231.6,230.02,230.49,51910.0,229.8124,230.011,228.4419,228.9086,51910.0
2024-12-12 09:50:00,230.5,232.29,230.4,232.29,38840.0,228.9186,230.6963,228.8193,230.6963,38840.0
2024-12-12 10:00:00,232.28,232.5,231.3,231.45,105791.0,230.6864,230.9049,229.7131,229.8621,105791.0
2024-12-12 10:10:00,231.48,231.51,231.0,231.18,26156.0,229.8919,229.9217,229.4151,229.5939,26156.0
2024-12-12 10:20:00,231.3,231.93,230.9,231.9,21054.0,229.7131,230.3388,229.3158,230.309,21054.0
2024-12-12 10:30:00,231.89,232.19,231.84,231.97,23706.0,230.299,230.597,230.2494,230.3785,23706.0
2024-12-12 10:40:00,231.97,232.02,231.52,231.65,26071.0,230.3785,230.4282,229.9316,230.0607,26071.0
2024-12-12 10:50:00,231.65,231.97,231.46,231.85,23987.0,230.0607,230.3785,229.872,230.2593,23987.0
2024-12-12 11:00:00,231.84,232.77,231.83,232.72,25288.0,230.2494,231.173,230.2395,231.1233,25288.0
2024-12-12 11:10:00,232.72,233.15,232.63,233.0,21091.0,231.1233,231.5504,231.034,231.4014,21091.0
2024-12-12 11:20:00,233.0,233.23,232.85,233.07,17995.0,231.4014,231.6298,231.2525,231.4709,17995.0
2024-12-12 11:30:00,233.14,233.2,232.49,232.59,9659.0,231.5405,231.6001,230.8949,230.9942,9659.0
2024-12-12 11:40:00,232.59,232.89,232.5,232.86,10932.0,230.9942,231.2922,230.9049,231.2624,10932.0
2024-12-12 11:50:00,232.85,233.18,232.85,233.07,10293.0,231.2525,231.5802,231.2525,231.4709,10293.0
2024-12-12 12:00:00,233.07,233.34,233.06,233.12,13504.0,231.4709,231.7391,231.461,231.5206,13504.0
2024-12-12 12:10:00,233.15,233.48,233.15,233.46,14484.0,231.5504,231.8781,231.5504,231.8583,14484.0
2024-12-12 12:20:00,233.46,233.46,233.06,233.09,11970.0,231.8583,231.8583,231.461,231.4908,11970.0
2024-12-12 12:30:00,233.11,233.33,233.04,233.16,19719.0,231.5107,231.7292,231.4412,231.5603,19719.0
2024-12-12 12:40:00,233.19,233.38,233.09,233.3,13425.0,231.5901,231.7788,231.4908,231.6994,13425.0
2024-12-12 12:50:00,233.3,233.63,233.04,233.49,16286.0,231.6994,232.0271,231.4412,231.8881,16286.0
2024-12-12 13:00:00,233.5,233.55,233.34,233.52,13562.0,231.898,231.9477,231.7391,231.9179,13562.0
2024-12-12 13:10:00,233.51,233.51,233.19,233.25,13998.0,231.9079,231.9079,231.5901,231.6497,13998.0
2024-12-12 13:20:00,233.28,233.46,233.22,233.26,15743.0,231.6795,231.8583,231.6199,231.6596,15743.0
2024-12-12 13:30:00,233.26,233.26,233.03,233.08,12634.0,231.6596,231.6596,231.4312,231.4809,12634.0
2024-12-12 13:40:00,233.14,233.44,233.11,233.42,13095.0,231.5405,231.8384,231.5107,231.8185,13095.0
2024-12-12 13:50:00,233.41,233.41,233.06,233.19,15499.0,231.8086,231.8086,231.461,231.5901,15499.0
2024-12-12 14:00:00,233.2,233.53,233.1,233.49,21297.0,231.6001,231.9278,231.5007,231.8881,21297.0
2024-12-12 14:10:00,233.49,233.49,233.25,233.4,28475.0,231.8881,231.8881,231.6497,231.7987,28475.0
2024-12-12 14:20:00,233.39,233.53,233.35,233.38,23675.0,231.7888,231.9278,231.749,231.7788,23675.0
2024-12-12 14:30:00,233.38,233.94,233.24,233.9,29148.0,231.7788,232.335,231.6398,232.2953,29148.0
2024-12-12 14:40:00,233.9,233.9,233.66,233.66,13299.0,232.2953,232.2953,232.0569,232.0569,13299.0
2024-12-12 14:50:00,233.62,233.83,233.57,233.62,24854.0,232.0172,232.2257,231.9675,232.0172,24854.0
2024-12-12 15:00:00,233.61,233.78,233.57,233.7,26270.0,232.0072,232.1761,231.9675,232.0966,26270.0
2024-12-12 15:10:00,233.7,233.74,233.56,233.72,23157.0,232.0966,232.1364,231.9576,232.1165,23157.0
2024-12-12 15:20:00,233.72,233.87,233.69,233.79,29802.0,232.1165,232.2655,232.0867,232.186,29802.0
2024-12-12 15:30:00,233.81,233.85,233.67,233.68,24536.0,232.2059,232.2456,232.0668,232.0768,24536.0
2024-12-12 15:40:00,233.7,233.79,233.22,233.27,24513.0,232.0966,232.186,231.6199,231.6696,24513.0
2024-12-12 15:50:00,233.3,233.51,232.82,233.26,102014.0,231.6994,231.9079,231.2227,231.6596,102014.0
2024-12-13 09:30:00,232.8,232.8,231.2,231.41,118395.0,231.2028,231.2028,229.6138,229.8223,118395.0
2024-12-13 09:40:00,231.41,232.27,231.27,232.27,44327.0,229.8223,230.6764,229.6833,230.6764,44327.0
2024-12-13 09:50:00,232.27,232.38,231.29,231.36,41286.0,230.6764,230.7857,229.7032,229.7727,41286.0
2024-12-13 10:00:00,231.28,231.32,230.8,231.15,48818.0,229.6932,229.733,229.2165,229.5641,48818.0
2024-12-13 10:10:00,231.13,231.76,230.9,230.93,48354.0,229.5443,230.1699,229.3158,229.3456,48354.0
2024-12-13 10:20:00,231.02,231.17,230.77,231.08,53915.0,229.435,229.584,229.1867,229.4946,53915.0
2024-12-13 10:30:00,231.15,231.43,231.08,231.24,25658.0,229.5641,229.8422,229.4946,229.6535,25658.0
2024-12-13 10:40:00,231.27,231.45,231.04,231.16,34416.0,229.6833,229.8621,229.4549,229.5741,34416.0
2024-12-13 10:50:00,231.16,231.42,230.73,231.36,55701.0,229.5741,229.8323,229.147,229.7727,55701.0
2024-12-13 11:00:00,231.34,231.6,231.19,231.51,56497.0,229.7528,230.011,229.6038,229.9217,56497.0
2024-12-13 11:10:00,231.5,231.62,231.17,231.58,36163.0,229.9117,230.0309,229.584,229.9912,36163.0
2024-12-13 11:20:00,231.66,232.41,231.64,232.14,20303.0,230.0706,230.8155,230.0508,230.5473,20303.0
2024-12-13 11:30:00,232.1,232.35,231.64,231.74,26360.0,230.5076,230.7559,230.0508,230.1501,26360.0
2024-12-13 11:40:00,231.74,231.94,231.59,231.88,17716.0,230.1501,230.3487,230.0011,230.2891,17716.0
2024-12-13 11:50:00,231.84,232.15,231.84,232.15,13850.0,230.2494,230.5573,230.2494,230.5573,13850.0
2024-12-13 12:00:00,232.15,232.28,231.79,232.21,16692.0,230.5573,230.6864,230.1997,230.6168,16692.0
2024-12-13 12:10:00,232.28,232.35,231.97,232.07,17176.0,230.6864,230.7559,230.3785,230.4778,17176.0
2024-12-13 12:20:00,232.12,232.14,231.75,231.81,15231.0,230.5275,230.5473,230.16,230.2196,15231.0
2024-12-13 12:30:00,231.84,232.17,231.79,232.12,25289.0,230.2494,230.5771,230.1997,230.5275,25289.0
2024-12-13 12:40:00,232.18,232.42,232.14,232.35,14512.0,230.5871,230.8254,230.5473,230.7559,14512.0
2024-12-13 12:50:00,232.3,232.42,231.98,232.01,13995.0,230.7062,230.8254,230.3884,230.4182,13995.0
2024-12-13 13:00:00,232.04,232.17,231.83,232.0,13242.0,230.448,230.5771,230.2395,230.4083,13242.0
2024-12-13 13:10:00,232.04,232.36,231.93,232.33,21336.0,230.448,230.7658,230.3388,230.736,21336.0
2024-12-13 13:20:00,232.33,232.43,232.03,232.4,16971.0,230.736,230.8353,230.4381,230.8055,16971.0
2024-12-13 13:30:00,232.48,232.75,232.29,232.6,25009.0,230.885,231.1531,230.6963,231.0042,25009.0
2024-12-13 13:40:00,232.61,232.61,232.28,232.38,17621.0,231.0141,231.0141,230.6864,230.7857,17621.0
2024-12-13 13:50:00,232.4,232.4,232.01,232.09,14630.0,230.8055,230.8055,230.4182,230.4977,14630.0
2024-12-13 14:00:00,232.09,232.24,231.9,232.24,17146.0,230.4977,230.6466,230.309,230.6466,17146.0
2024-12-13 14:10:00,232.29,232.3,232.01,232.17,22188.0,230.6963,230.7062,230.4182,230.5771,22188.0
2024-12-13 14:20:00,232.17,232.17,231.91,232.01,15159.0,230.5771,230.5771,230.3189,230.4182,15159.0
2024-12-13 14:30:00,232.01,232.15,231.98,232.04,23003.0,230.4182,230.5573,230.3884,230.448,23003.0
2024-12-13 14:40:00,232.07,232.19,232.04,232.1,17216.0,230.4778,230.597,230.448,230.5076,17216.0
2024-12-13 14:50:00,232.14,232.24,231.93,232.01,16183.0,230.5473,230.6466,230.3388,230.4182,16183.0
2024-12-13 15:00:00,232.01,232.01,231.76,231.78,21423.0,230.4182,230.4182,230.1699,230.1898,21423.0
2024-12-13 15:10:00,231.8,232.0,231.76,231.82,19410.0,230.2097,230.4083,230.1699,230.2295,19410.0
2024-12-13 15:20:00,231.82,232.04,231.71,231.93,20583.0,230.2295,230.448,230.1203,230.3388,20583.0
2024-12-13 15:30:00,231.94,231.97,231.74,231.85,36934.0,230.3487,230.3785,230.1501,230.2593,36934.0
2024-12-13 15:40:00,231.85,232.36,231.85,232.31,24067.0,230.2593,230.7658,230.2593,230.7162,24067.0
2024-12-13 15:50:00,232.28,232.4,231.87,231.91,131527.0,230.6864,230.8055,230.2792,230.3189,131527.0
2024-12-16 09:30:00,232.81,233.33,231.84,233.14,74795.0,231.2127,231.7292,230.2494,231.5405,74795.0
2024-12-16 09:40:00,233.06,233.06,232.07,232.08,39557.0,231.461,231.461,230.4778,230.4877,39557.0
2024-12-16 09:50:00,232.08,232.38,231.04,231.24,51458.0,230.4877,230.7857,229.4549,229.6535,51458.0
2024-12-16 10:00:00,231.36,232.18,231.23,231.44,64690.0,229.7727,230.5871,229.6436,229.8521,64690.0
2024-12-16 10:10:00,231.41,232.53,231.22,232.21,44157.0,229.8223,230.9347,229.6336,230.6168,44157.0
2024-12-16 10:20:00,232.28,232.29,231.92,232.1,30784.0,230.6864,230.6963,230.3288,230.5076,30784.0
2024-12-16 10:30:00,232.07,232.37,231.97,232.02,21310.0,230.4778,230.7757,230.3785,230.4282,21310.0
2024-12-16 10:40:00,232.04,232.79,232.04,232.71,24664.0,230.448,231.1929,230.448,231.1134,24664.0
2024-12-16 10:50:00,232.77,233.03,232.41,232.5,33610.0,231.173,231.4312,230.8155,230.9049,33610.0
2024-12-16 11:00:00,232.6,233.12,232.59,232.79,23885.0,231.0042,231.5206,230.9942,231.1929,23885.0
2024-12-16 11:10:00,232.79,232.81,232.31,232.55,29236.0,231.1929,231.2127,230.7162,230.9545,29236.0
2024-12-16 11:20:00,232.47,233.03,232.46,233.01,21528.0,230.8751,231.4312,230.8651,231.4114,21528.0
2024-12-16 11:30:00,233.01,233.19,232.81,232.85,33568.0,231.4114,231.5901,231.2127,231.2525,33568.0
2024-12-16 11:40:00,232.84,232.92,232.54,232.82,21407.0,231.2425,231.322,230.9446,231.2227,21407.0
2024-12-16 11:50:00,232.81,232.88,232.08,232.21,49397.0,231.2127,231.2823,230.4877,230.6168,49397.0
2024-12-16 12:00:00,232.24,232.26,231.97,232.09,30610.0,230.6466,230.6665,230.3785,230.4977,30610.0
2024-12-16 12:10:00,232.07,232.38,231.93,232.23,27641.0,230.4778,230.7857,230.3388,230.6367,27641.0
2024-12-16 12:20:00,232.22,232.33,231.92,231.98,23583.0,230.6268,230.736,230.3288,230.3884,23583.0
2024-12-16 12:30:00,231.94,232.04,231.57,231.58,69614.0,230.3487,230.448,229.9812,229.9912,69614.0
2024-12-16 12:40:00,231.54,231.65,230.73,230.89,38900.0,229.9514,230.0607,229.147,229.3059,38900.0
2024-12-16 12:50:00,230.93,230.97,230.4,230.4,37342.0,229.3456,229.3854,228.8193,228.8193,37342.0
2024-12-16 13:00:00,230.49,230.51,228.84,229.18,65469.0,228.9086,228.9285,227.27,227.6076,65469.0
2024-12-16 13:10:00,229.16,229.47,228.73,228.98,31898.0,227.5878,227.8956,227.1607,227.409,31898.0
2024-12-16 13:20:00,228.97,229.1,228.57,229.03,53277.0,227.3991,227.5282,227.0018,227.4587,53277.0
2024-12-16 13:30:00,229.05,229.7,228.86,229.52,59730.0,227.4785,228.1241,227.2898,227.9453,59730.0
2024-12-16 13:40:00,229.54,229.9,229.29,229.71,43409.0,227.9652,228.3227,227.7169,228.134,43409.0
2024-12-16 13:50:00,229.71,229.78,229.12,229.13,36360.0,228.134,228.2035,227.548,227.558,36360.0
2024-12-16 14:00:00,229.15,229.43,228.97,229.26,48032.0,227.5778,227.8559,227.3991,227.6871,48032.0
2024-12-16 14:10:00,229.26,229.26,228.81,229.08,34212.0,227.6871,227.6871,227.2402,227.5083,34212.0
2024-12-16 14:20:00,229.08,229.16,228.62,228.64,28638.0,227.5083,227.5878,227.0515,227.0713,28638.0
2024-12-16 14:30:00,228.67,228.69,228.38,228.66,71566.0,227.1011,227.121,226.8131,227.0912,71566.0
2024-12-16 14:40:00,228.66,229.28,228.62,229.12,30335.0,227.0912,227.7069,227.0515,227.548,30335.0
2024-12-16 14:50:00,229.15,229.42,228.92,229.26,52964.0,227.5778,227.846,227.3494,227.6871,52964.0
2024-12-16 15:00:00,229.26,229.29,228.7,228.93,34495.0,227.6871,227.7169,227.1309,227.3594,34495.0
2024-12-16 15:10:00,228.93,228.96,228.37,228.6,35340.0,227.3594,227.3891,226.8032,227.0316,35340.0
2024-12-16 15:20:00,228.6,229.09,228.47,229.05,42381.0,227.0316,227.5183,226.9025,227.4785,42381.0
2024-12-16 15:30:00,229.05,229.22,228.76,229.16,47870.0,227.4785,227.6474,227.1905,227.5878,47870.0
2024-12-16 15:40:00,229.19,229.39,228.87,229.27,67422.0,227.6176,227.8162,227.2998,227.697,67422.0
2024-12-16 15:50:00,229.3,229.8,229.01,229.43,339386.0,227.7268,228.2234,227.4388,227.8559,339386.0
2024-12-17 09:30:00,229.32,229.7,226.55,226.84,239028.0,227.7467,228.1241,224.9957,225.2837,239028.0
2024-12-17 09:40:00,226.96,227.38,226.18,227.29,144660.0,225.4029,225.82,224.6282,225.7306,144660.0
2024-12-17 09:50:00,227.2,227.9,227.08,227.08,91998.0,225.6412,226.3364,225.522,225.522,91998.0
2024-12-17 10:00:00,227.19,227.69,226.54,226.83,115077.0,225.6313,226.1279,224.9857,225.2738,115077.0
2024-12-17 10:10:00,226.77,227.23,226.37,227.19,52125.0,225.2142,225.671,224.8169,225.6313,52125.0
2024-12-17 10:20:00,227.24,227.3,226.58,226.87,63847.0,225.6809,225.7405,225.0255,225.3135,63847.0
2024-12-17 10:30:00,226.86,226.97,226.49,226.56,52591.0,225.3036,225.4128,224.9361,225.0056,52591.0
2024-12-17 10:40:00,226.56,226.86,226.13,226.57,65761.0,225.0056,225.3036,224.5786,225.0155,65761.0
2024-12-17 10:50:00,226.57,226.62,225.56,225.62,66712.0,225.0155,225.0652,224.0125,224.0721,66712.0
2024-12-17 11:00:00,225.62,226.57,225.52,226.16,62916.0,224.0721,225.0155,223.9727,224.6084,62916.0
2024-12-17 11:10:00,226.17,226.36,225.77,225.81,40918.0,224.6183,224.807,224.221,224.2608,40918.0
2024-12-17 11:20:00,225.84,225.84,224.63,224.69,92740.0,224.2906,224.2906,223.0889,223.1484,92740.0
2024-12-17 11:30:00,224.69,225.15,224.31,224.32,92178.0,223.1484,223.6053,222.771,222.781,92178.0
2024-12-17 11:40:00,224.32,224.41,223.92,223.99,111067.0,222.781,222.8704,222.3837,222.4532,111067.0
2024-12-17 11:50:00,223.99,224.22,222.9,223.39,180668.0,222.4532,222.6817,221.3707,221.8574,180668.0
2024-12-17 12:00:00,223.45,223.88,223.24,223.51,66936.0,221.9169,222.344,221.7084,221.9765,66936.0
2024-12-17 12:10:00,223.44,223.51,221.81,222.42,173084.0,221.907,221.9765,220.2882,220.894,173084.0
2024-12-17 12:20:00,222.53,222.83,221.67,221.96,92521.0,221.0033,221.3012,220.1492,220.4372,92521.0
2024-12-17 12:30:00,221.95,223.36,221.88,222.83,77306.0,220.4272,221.8276,220.3577,221.3012,77306.0
2024-12-17 12:40:00,222.83,222.87,222.52,222.54,77272.0,221.3012,221.3409,220.9933,221.0132,77272.0
2024-12-17 12:50:00,222.57,222.62,221.98,222.03,63180.0,221.043,221.0926,220.457,220.5067,63180.0
2024-12-17 13:00:00,222.02,222.17,221.16,221.32,68181.0,220.4968,220.6457,219.6427,219.8016,68181.0
2024-12-17 13:10:00,221.31,221.35,220.62,220.8,119451.0,219.7916,219.8314,219.1064,219.2851,119451.0
2024-12-17 13:20:00,220.88,221.1,220.61,220.85,92909.0,219.3646,219.5831,219.0964,219.3348,92909.0
2024-12-17 13:30:00,220.84,221.29,220.74,221.02,165962.0,219.3249,219.7718,219.2255,219.5036,165962.0
2024-12-17 13:40:00,221.0,221.22,220.56,220.68,57397.0,219.4838,219.7022,219.0468,219.166,57397.0
2024-12-17 13:50:00,220.71,221.05,220.62,220.83,96580.0,219.1957,219.5334,219.1064,219.3149,96580.0
2024-12-17 14:00:00,220.81,221.32,220.53,220.68,36295.0,219.2951,219.8016,219.017,219.166,36295.0
2024-12-17 14:10:00,220.67,221.07,220.6,221.07,38171.0,219.156,219.5533,219.0865,219.5533,38171.0
2024-12-17 14:20:00,221.03,221.16,220.69,220.9,50024.0,219.5136,219.6427,219.1759,219.3844,50024.0
2024-12-17 14:30:00,220.97,221.28,220.83,220.95,47691.0,219.454,219.7618,219.3149,219.4341,47691.0
2024-12-17 14:40:00,220.99,221.08,219.78,219.9,123456.0,219.4738,219.5632,218.2721,218.3913,123456.0
2024-12-17 14:50:00,219.91,219.98,219.38,219.38,101090.0,218.4012,218.4708,217.8749,217.8749,101090.0
2024-12-17 15:00:00,219.39,219.52,218.91,219.15,130712.0,217.8848,218.0139,217.4081,217.6464,130712.0
2024-12-17 15:10:00,219.12,219.89,219.12,219.61,116131.0,217.6167,218.3814,217.6167,218.1033,116131.0
2024-12-17 15:20:00,219.55,219.63,219.01,219.12,99768.0,218.0437,218.1232,217.5074,217.6167,99768.0
2024-12-17 15:30:00,219.11,219.89,219.08,219.73,172670.0,217.6067,218.3814,217.5769,218.2225,172670.0
2024-12-17 15:40:00,219.74,220.17,219.41,219.56,203080.0,218.2324,218.6595,217.9047,218.0536,203080.0
2024-12-17 15:50:00,219.6,220.82,219.6,220.7,446710.0,218.0934,219.305,218.0934,219.1858,446710.0
2024-12-18 09:30:00,219.4,222.51,219.32,221.69,96600.0,217.8947,220.9834,217.8153,220.169,96600.0
2024-12-18 09:40:00,221.63,222.22,221.45,221.72,31101.0,220.1094,220.6954,219.9307,220.1988,31101.0
2024-12-18 09:50:00,221.7,222.08,221.52,221.94,42027.0,220.179,220.5563,220.0002,220.4173,42027.0
2024-12-18 10:00:00,222.07,222.9,221.85,222.62,72242.0,220.5464,221.3707,220.3279,221.0926,72242.0
2024-12-18 10:10:00,222.61,222.61,221.77,222.07,40144.0,221.0827,221.0827,220.2485,220.5464,40144.0
2024-12-18 10:20:00,222.07,222.62,221.71,222.51,54340.0,220.5464,221.0926,220.1889,220.9834,54340.0
2024-12-18 10:30:00,222.51,222.65,221.9,221.96,37346.0,220.9834,221.1224,220.3776,220.4372,37346.0
2024-12-18 10:40:00,222.03,222.47,221.85,222.31,37365.0,220.5067,220.9437,220.3279,220.7848,37365.0
2024-12-18 10:50:00,222.35,222.64,222.21,222.42,28674.0,220.8245,221.1125,220.6855,220.894,28674.0
2024-12-18 11:00:00,222.46,222.59,221.77,221.95,37841.0,220.9337,221.0628,220.2485,220.4272,37841.0
2024-12-18 11:10:00,221.95,222.18,221.76,221.79,34221.0,220.4272,220.6557,220.2385,220.2683,34221.0
2024-12-18 11:20:00,221.79,221.91,221.2,221.43,42270.0,220.2683,220.3875,219.6824,219.9108,42270.0
2024-12-18 11:30:00,221.43,221.99,221.33,221.81,23016.0,219.9108,220.467,219.8115,220.2882,23016.0
2024-12-18 11:40:00,221.88,221.91,221.36,221.41,43426.0,220.3577,220.3875,219.8413,219.8909,43426.0
2024-12-18 11:50:00,221.45,221.54,221.12,221.39,57059.0,219.9307,220.0201,219.6029,219.8711,57059.0
2024-12-18 12:00:00,221.39,221.6,221.22,221.43,44899.0,219.8711,220.0796,219.7022,219.9108,44899.0
2024-12-18 12:10:00,221.45,221.48,221.03,221.2,42733.0,219.9307,219.9605,219.5136,219.6824,42733.0
2024-12-18 12:20:00,221.2,221.3,220.87,220.87,31188.0,219.6824,219.7817,219.3546,219.3546,31188.0
2024-12-18 12:30:00,220.87,221.13,220.66,221.06,36929.0,219.3546,219.6129,219.1461,219.5433,36929.0
2024-12-18 12:40:00,221.07,221.26,220.94,220.97,20627.0,219.5533,219.742,219.4242,219.454,20627.0
2024-12-18 12:50:00,221.01,221.21,220.98,221.01,23060.0,219.4937,219.6923,219.4639,219.4937,23060.0
2024-12-18 13:00:00,221.01,221.02,220.57,220.68,21873.0,219.4937,219.5036,219.0567,219.166,21873.0
2024-12-18 13:10:00,220.71,220.75,220.41,220.62,29034.0,219.1957,219.2355,218.8978,219.1064,29034.0
2024-12-18 13:20:00,220.62,220.73,220.4,220.73,26890.0,219.1064,219.2156,218.8879,219.2156,26890.0
2024-12-18 13:30:00,220.78,220.91,220.67,220.71,29917.0,219.2653,219.3944,219.156,219.1957,29917.0
2024-12-18 13:40:00,220.72,221.08,220.29,221.08,36916.0,219.2057,219.5632,218.7786,219.5632,36916.0
2024-12-18 13:50:00,221.24,221.24,220.9,220.96,22065.0,219.7221,219.7221,219.3844,219.444,22065.0
2024-12-18 14:00:00,220.98,221.04,220.14,220.71,60065.0,219.4639,219.5235,218.6297,219.1957,60065.0
2024-12-18 14:10:00,220.67,221.04,220.52,220.83,36721.0,219.156,219.5235,219.0071,219.3149,36721.0
2024-12-18 14:20:00,220.95,221.65,220.78,221.25,28536.0,219.4341,220.1293,219.2653,219.732,28536.0
2024-12-18 14:30:00,221.3,222.15,221.2,221.51,39699.0,219.7817,220.6259,219.6824,219.9903,39699.0
2024-12-18 14:40:00,221.48,221.79,221.18,221.43,30808.0,219.9605,220.2683,219.6625,219.9108,30808.0
2024-12-18 14:50:00,221.43,221.78,221.19,221.29,42596.0,219.9108,220.2584,219.6725,219.7718,42596.0
2024-12-18 15:00:00,221.36,221.97,221.2,221.88,48071.0,219.8413,220.4471,219.6824,220.3577,48071.0
2024-12-18 15:10:00,221.87,222.38,221.67,222.26,92770.0,220.3478,220.8543,220.1492,220.7351,92770.0
2024-12-18 15:20:00,222.23,223.12,222.2,223.12,69916.0,220.7053,221.5892,220.6755,221.5892,69916.0
2024-12-18 15:30:00,223.16,223.2,221.85,221.85,111684.0,221.6289,221.6687,220.3279,220.3279,111684.0
2024-12-18 15:40:00,221.78,222.12,221.19,221.76,219440.0,220.2584,220.5961,219.6725,220.2385,219440.0
2024-12-18 15:50:00,221.77,221.87,220.54,220.63,358245.0,220.2485,220.3478,219.0269,219.1163,358245.0
2024-12-19 09:30:00,220.18,221.75,219.51,220.66,94388.0,218.6694,220.2286,218.004,219.1461,94388.0
2024-12-19 09:40:00,220.64,220.64,219.85,220.1,76948.0,219.1262,219.1262,218.3416,218.5899,76948.0
2024-12-19 09:50:00,220.09,220.14,219.24,219.33,64300.0,218.58,218.6297,217.7358,217.8252,64300.0
2024-12-19 10:00:00,219.38,219.93,218.8,219.71,81925.0,217.8749,218.4211,217.2989,218.2026,81925.0
2024-12-19 10:10:00,219.71,219.71,218.85,218.91,41899.0,218.2026,218.2026,217.3485,217.4081,41899.0
2024-12-19 10:20:00,218.83,219.47,218.52,219.47,45074.0,217.3286,217.9643,217.0208,217.9643,45074.0
2024-12-19 10:30:00,219.52,219.87,219.17,219.54,35609.0,218.0139,218.3615,217.6663,218.0338,35609.0
2024-12-19 10:40:00,219.43,219.58,218.98,219.47,41467.0,217.9245,218.0735,217.4776,217.9643,41467.0
2024-12-19 10:50:00,219.47,219.88,219.31,219.6,32286.0,217.9643,218.3714,217.8054,218.0934,32286.0
2024-12-19 11:00:00,219.55,220.2,219.37,220.19,30983.0,218.0437,218.6892,217.8649,218.6793,30983.0
2024-12-19 11:10:00,220.19,220.19,219.41,219.49,34641.0,218.6793,218.6793,217.9047,217.9841,34641.0
2024-12-19 11:20:00,219.49,220.17,219.44,219.9,45737.0,217.9841,218.6595,217.9345,218.3913,45737.0
2024-12-19 11:30:00,219.9,219.92,219.41,219.53,34505.0,218.3913,218.4112,217.9047,218.0238,34505.0
2024-12-19 11:40:00,219.52,219.96,219.41,219.9,28615.0,218.0139,218.4509,217.9047,218.3913,28615.0
2024-12-19 11:50:00,219.89,219.95,219.61,219.79,23105.0,218.3814,218.441,218.1033,218.2821,23105.0
2024-12-19 12:00:00,219.78,220.22,219.77,220.15,21251.0,218.2721,218.7091,218.2622,218.6396,21251.0
2024-12-19 12:10:00,220.16,220.32,219.98,220.17,25201.0,218.6495,218.8084,218.4708,218.6595,25201.0
2024-12-19 12:20:00,220.2,220.25,219.89,220.06,45795.0,218.6892,218.7389,218.3814,218.5502,45795.0
2024-12-19 12:30:00,220.05,220.5,219.86,220.29,32630.0,218.5403,218.9872,218.3516,218.7786,32630.0
2024-12-19 12:40:00,220.3,220.4,219.93,220.28,22470.0,218.7886,218.8879,218.4211,218.7687,22470.0
2024-12-19 12:50:00,220.26,220.27,219.85,219.98,22032.0,218.7488,218.7588,218.3416,218.4708,22032.0
2024-12-19 13:00:00,219.98,220.26,219.63,220.14,23465.0,218.4708,218.7488,218.1232,218.6297,23465.0
2024-12-19 13:10:00,220.14,220.28,220.03,220.26,21374.0,218.6297,218.7687,218.5204,218.7488,21374.0
2024-12-19 13:20:00,220.25,220.4,220.05,220.34,20542.0,218.7389,218.8879,218.5403,218.8283,20542.0
2024-12-19 13:30:00,220.34,220.34,219.81,220.11,25274.0,218.8283,218.8283,218.3019,218.5999,25274.0
2024-12-19 13:40:00,220.11,220.25,219.77,219.9,20456.0,218.5999,218.7389,218.2622,218.3913,20456.0
2024-12-19 13:50:00,219.91,220.25,219.9,220.25,20745.0,218.4012,218.7389,218.3913,218.7389,20745.0
2024-12-19 14:00:00,220.25,220.26,219.75,219.78,21833.0,218.7389,218.7488,218.2423,218.2721,21833.0
2024-12-19 14:10:00,219.8,219.84,219.59,219.8,23764.0,218.292,218.3317,218.0834,218.292,23764.0
2024-12-19 14:20:00,219.79,219.95,219.6,219.63,16422.0,218.2821,218.441,218.0934,218.1232,16422.0
2024-12-19 14:30:00,219.66,219.68,219.44,219.45,36336.0,218.153,218.1728,217.9345,217.9444,36336.0
2024-12-19 14:40:00,219.42,219.42,218.98,219.0,43657.0,217.9146,217.9146,217.4776,217.4975,43657.0
2024-12-19 14:50:00,218.97,219.13,218.74,218.78,44394.0,217.4677,217.6266,217.2393,217.279,44394.0
2024-12-19 15:00:00,218.77,218.97,218.66,218.72,28036.0,217.2691,217.4677,217.1598,217.2194,28036.0
2024-12-19 15:10:00,218.75,219.07,218.72,218.91,38484.0,217.2492,217.567,217.2194,217.4081,38484.0
2024-12-19 15:20:00,218.88,219.01,218.46,218.69,52642.0,217.3783,217.5074,216.9612,217.1896,52642.0
2024-12-19 15:30:00,218.69,218.87,218.23,218.79,53187.0,217.1896,217.3684,216.7328,217.2889,53187.0
2024-12-19 15:40:00,218.78,219.13,218.77,218.93,115944.0,217.279,217.6266,217.2691,217.428,115944.0
2024-12-19 15:50:00,218.9,218.9,217.79,217.95,333971.0,217.3982,217.3982,216.2958,216.4547,333971.0
2024-12-20 09:30:00,218.0,221.28,217.99,219.71,1401242.0,216.5043,219.7618,216.4944,218.2026,1401242.0
2024-12-20 09:40:00,219.52,219.98,218.92,219.74,117650.0,218.0139,218.4708,217.418,218.2324,117650.0
2024-12-20 09:50:00,219.68,220.13,219.05,219.07,46951.0,218.1728,218.6197,217.5471,217.567,46951.0
2024-12-20 10:00:00,219.14,219.6,219.01,219.34,61210.0,217.6365,218.0934,217.5074,217.8351,61210.0
2024-12-20 10:10:00,219.33,219.76,219.12,219.36,70136.0,217.8252,218.2523,217.6167,217.855,70136.0
2024-12-20 10:20:00,219.34,220.0,219.21,219.91,81625.0,217.8351,218.4906,217.706,218.4012,81625.0
2024-12-20 10:30:00,219.96,220.19,219.1,219.2,49536.0,218.4509,218.6793,217.5968,217.6961,49536.0
2024-12-20 10:40:00,219.2,219.46,218.91,219.42,53060.0,217.6961,217.9543,217.4081,217.9146,53060.0
2024-12-20 10:50:00,219.44,219.76,219.35,219.61,36677.0,217.9345,218.2523,217.8451,218.1033,36677.0
2024-12-20 11:00:00,219.62,220.04,219.58,219.83,56011.0,218.1132,218.5303,218.0735,218.3218,56011.0
2024-12-20 11:10:00,219.9,220.52,219.85,220.43,55048.0,218.3913,219.0071,218.3416,218.9177,55048.0
2024-12-20 11:20:00,220.44,220.66,220.21,220.38,27724.0,218.9276,219.1461,218.6992,218.868,27724.0
2024-12-20 11:30:00,220.43,220.87,220.36,220.54,73717.0,218.9177,219.3546,218.8481,219.0269,73717.0
2024-12-20 11:40:00,220.53,221.0,220.44,220.78,53677.0,219.017,219.4838,218.9276,219.2653,53677.0
2024-12-20 11:50:00,220.78,221.28,220.6,221.19,66814.0,219.2653,219.7618,219.0865,219.6725,66814.0
2024-12-20 12:00:00,221.19,221.47,221.1,221.2,16791.0,219.6725,219.9505,219.5831,219.6824,16791.0
2024-12-20 12:10:00,221.2,221.36,220.94,220.97,47283.0,219.6824,219.8413,219.4242,219.454,47283.0
2024-12-20 12:20:00,221.02,221.45,220.9,221.31,36257.0,219.5036,219.9307,219.3844,219.7916,36257.0
2024-12-20 12:30:00,221.32,221.35,220.96,220.98,19069.0,219.8016,219.8314,219.444,219.4639,19069.0
2024-12-20 12:40:00,221.0,221.34,220.88,221.26,24091.0,219.4838,219.8214,219.3646,219.742,24091.0
2024-12-20 12:50:00,221.26,221.3,220.85,220.85,37061.0,219.742,219.7817,219.3348,219.3348,37061.0
2024-12-20 13:00:00,220.88,220.88,220.58,220.6,30559.0,219.3646,219.3646,219.0666,219.0865,30559.0
2024-12-20 13:10:00,220.59,220.79,220.52,220.75,32150.0,219.0766,219.2752,219.0071,219.2355,32150.0
2024-12-20 13:20:00,220.75,220.88,220.47,220.64,30024.0,219.2355,219.3646,218.9574,219.1262,30024.0
2024-12-20 13:30:00,220.68,220.83,220.58,220.58,25326.0,219.166,219.3149,219.0666,219.0666,25326.0
2024-12-20 13:40:00,220.57,220.68,220.32,220.33,26999.0,219.0567,219.166,218.8084,218.8184,26999.0
2024-12-20 13:50:00,220.34,220.7,220.23,220.3,25266.0,218.8283,219.1858,218.719,218.7886,25266.0
2024-12-20 14:00:00,220.21,220.56,220.21,220.4,42612.0,218.6992,219.0468,218.6992,218.8879,42612.0
2024-12-20 14:10:00,220.47,220.64,220.43,220.64,12666.0,218.9574,219.1262,218.9177,219.1262,12666.0
2024-12-20 14:20:00,220.66,220.94,220.62,220.83,43679.0,219.1461,219.4242,219.1064,219.3149,43679.0
2024-12-20 14:30:00,220.79,220.94,220.7,220.7,41711.0,219.2752,219.4242,219.1858,219.1858,41711.0
2024-12-20 14:40:00,220.7,220.7,220.28,220.33,18487.0,219.1858,219.1858,218.7687,218.8184,18487.0
2024-12-20 14:50:00,220.3,220.45,220.25,220.29,28120.0,218.7886,218.9375,218.7389,218.7786,28120.0
2024-12-20 15:00:00,220.28,220.6,220.28,220.43,80580.0,218.7687,219.0865,218.7687,218.9177,80580.0
2024-12-20 15:10:00,220.43,220.47,220.07,220.15,45326.0,218.9177,218.9574,218.5601,218.6396,45326.0
2024-12-20 15:20:00,220.13,220.14,219.88,219.94,75176.0,218.6197,218.6297,218.3714,218.431,75176.0
2024-12-20 15:30:00,219.94,220.2,219.52,220.05,95385.0,218.431,218.6892,218.0139,218.5403,95385.0
2024-12-20 15:40:00,220.09,220.57,220.07,220.28,54333.0,218.58,219.0567,218.5601,218.7687,54333.0
2024-12-20 15:50:00,220.24,220.62,220.12,220.28,218576.0,218.729,219.1064,218.6098,218.7687,218576.0
2024-12-23 09:30:00,219.72,220.0,219.0,219.25,72955.0,218.2125,218.4906,217.4975,217.7458,72955.0
2024-12-23 09:40:00,219.24,219.68,219.06,219.22,44903.0,217.7358,218.1728,217.5571,217.716,44903.0
2024-12-23 09:50:00,219.29,219.32,218.73,218.76,34981.0,217.7855,217.8153,217.2293,217.2591,34981.0
2024-12-23 10:00:00,218.78,219.33,217.89,218.65,30999.0,217.279,217.8252,216.3951,217.1499,30999.0
2024-12-23 10:10:00,218.69,219.45,218.59,219.36,28563.0,217.1896,217.9444,217.0903,217.855,28563.0
2024-12-23 10:20:00,219.37,219.45,219.08,219.27,19929.0,217.8649,217.9444,217.5769,217.7656,19929.0
2024-12-23 10:30:00,219.18,219.54,219.05,219.41,23489.0,217.6762,218.0338,217.5471,217.9047,23489.0
2024-12-23 10:40:00,219.37,219.7,219.34,219.56,19347.0,217.8649,218.1927,217.8351,218.0536,19347.0
2024-12-23 10:50:00,219.66,220.05,219.59,219.77,16932.0,218.153,218.5403,218.0834,218.2622,16932.0
2024-12-23 11:00:00,219.77,220.16,219.73,219.97,16995.0,218.2622,218.6495,218.2225,218.4608,16995.0
2024-12-23 11:10:00,220.0,220.58,220.0,220.56,13593.0,218.4906,219.0666,218.4906,219.0468,13593.0
2024-12-23 11:20:00,220.62,220.91,220.58,220.82,18532.0,219.1064,219.3944,219.0666,219.305,18532.0
2024-12-23 11:30:00,220.82,221.09,220.77,220.91,27698.0,219.305,219.5731,219.2553,219.3944,27698.0
2024-12-23 11:40:00,220.93,221.5,220.93,221.47,15515.0,219.4142,219.9803,219.4142,219.9505,15515.0
2024-12-23 11:50:00,221.44,221.65,221.44,221.49,10655.0,219.9207,220.1293,219.9207,219.9704,10655.0
2024-12-23 12:00:00,221.57,221.7,221.37,221.41,15506.0,220.0498,220.179,219.8512,219.8909,15506.0
2024-12-23 12:10:00,221.41,221.67,221.4,221.48,12814.0,219.8909,220.1492,219.881,219.9605,12814.0
2024-12-23 12:20:00,221.48,221.66,221.37,221.54,13437.0,219.9605,220.1392,219.8512,220.0201,13437.0
2024-12-23 12:30:00,221.49,221.64,221.3,221.62,12152.0,219.9704,220.1194,219.7817,220.0995,12152.0
2024-12-23 12:40:00,221.62,221.75,221.45,221.51,25217.0,220.0995,220.2286,219.9307,219.9903,25217.0
2024-12-23 12:50:00,221.49,221.73,221.4,221.48,17808.0,219.9704,220.2087,219.881,219.9605,17808.0
2024-12-23 13:00:00,221.48,221.64,221.44,221.57,18208.0,219.9605,220.1194,219.9207,220.0498,18208.0
2024-12-23 13:10:00,221.57,221.95,221.52,221.83,15471.0,220.0498,220.4272,220.0002,220.3081,15471.0
2024-12-23 13:20:00,221.89,221.95,221.74,221.82,27899.0,220.3677,220.4272,220.2187,220.2981,27899.0
2024-12-23 13:30:00,221.81,222.15,221.76,221.98,30059.0,220.2882,220.6259,220.2385,220.457,30059.0
2024-12-23 13:40:00,222.02,222.15,221.79,222.03,15733.0,220.4968,220.6259,220.2683,220.5067,15733.0
2024-12-23 13:50:00,222.02,222.15,221.91,222.03,19557.0,220.4968,220.6259,220.3875,220.5067,19557.0
2024-12-23 14:00:00,222.02,222.16,221.97,222.11,16008.0,220.4968,220.6358,220.4471,220.5861,16008.0
2024-12-23 14:10:00,222.11,222.31,222.05,222.2,13731.0,220.5861,220.7848,220.5266,220.6755,13731.0
2024-12-23 14:20:00,222.21,222.26,221.98,222.07,24815.0,220.6855,220.7351,220.457,220.5464,24815.0
2024-12-23 14:30:00,222.1,222.41,222.1,222.14,26859.0,220.5762,220.8841,220.5762,220.6159,26859.0
2024-12-23 14:40:00,222.14,222.24,221.97,222.12,21737.0,220.6159,220.7153,220.4471,220.5961,21737.0
2024-12-23 14:50:00,222.11,222.29,221.79,221.85,22544.0,220.5861,220.7649,220.2683,220.3279,22544.0
2024-12-23 15:00:00,221.8,221.8,221.17,221.63,26079.0,220.2783,220.2783,219.6526,220.1094,26079.0
2024-12-23 15:10:00,221.63,221.96,221.6,221.88,23620.0,220.1094,220.4372,220.0796,220.3577,23620.0
2024-12-23 15:20:00,221.9,222.07,221.7,221.98,23020.0,220.3776,220.5464,220.179,220.457,23020.0
2024-12-23 15:30:00,222.01,222.07,221.7,221.81,26734.0,220.4868,220.5464,220.179,220.2882,26734.0
2024-12-23 15:40:00,221.79,222.2,221.76,222.07,23280.0,220.2683,220.6755,220.2385,220.5464,23280.0
2024-12-23 15:50:00,221.99,222.07,221.62,221.78,185683.0,220.467,220.5464,220.0995,220.2584,185683.0
2024-12-24 09:30:00,221.58,222.26,221.18,222.25,44709.0,220.0598,220.7351,219.6625,220.7252,44709.0
2024-12-24 09:40:00,222.25,222.83,222.05,222.53,34755.0,220.7252,221.3012,220.5266,221.0033,34755.0
2024-12-24 09:50:00,222.62,223.03,222.61,222.77,19806.0,221.0926,221.4998,221.0827,221.2416,19806.0
2024-12-24 10:00:00,222.77,223.53,222.75,223.1,20482.0,221.2416,221.9964,221.2218,221.5693,20482.0
2024-12-24 10:10:00,223.14,223.64,223.09,223.56,20144.0,221.6091,222.1056,221.5594,222.0262,20144.0
2024-12-24 10:20:00,223.53,223.7,223.1,223.11,13567.0,221.9964,222.1652,221.5693,221.5793,13567.0
2024-12-24 10:30:00,223.1,223.33,223.0,223.08,14654.0,221.5693,221.7978,221.47,221.5495,14654.0
2024-12-24 10:40:00,223.09,223.49,223.07,223.19,20303.0,221.5594,221.9567,221.5396,221.6587,20303.0
2024-12-24 10:50:00,223.19,223.28,222.98,223.17,20293.0,221.6587,221.7481,221.4502,221.6389,20293.0
2024-12-24 11:00:00,223.17,223.21,222.96,223.14,19500.0,221.6389,221.6786,221.4303,221.6091,19500.0
2024-12-24 11:10:00,223.17,223.27,223.04,223.12,16387.0,221.6389,221.7382,221.5098,221.5892,16387.0
2024-12-24 11:20:00,223.12,223.23,223.0,223.02,28984.0,221.5892,221.6985,221.47,221.4899,28984.0
2024-12-24 11:30:00,223.02,223.18,223.02,223.12,14634.0,221.4899,221.6488,221.4899,221.5892,14634.0
2024-12-24 11:40:00,223.15,223.34,222.96,222.96,15607.0,221.619,221.8077,221.4303,221.4303,15607.0
2024-12-24 11:50:00,223.03,223.05,222.65,222.84,17705.0,221.4998,221.5197,221.1224,221.3111,17705.0
2024-12-24 12:00:00,222.87,223.28,222.84,223.28,14081.0,221.3409,221.7481,221.3111,221.7481,14081.0
2024-12-24 12:10:00,223.27,223.31,222.97,223.05,30996.0,221.7382,221.7779,221.4402,221.5197,30996.0
2024-12-24 12:20:00,223.09,223.09,222.68,222.72,24009.0,221.5594,221.5594,221.1522,221.192,24009.0
2024-12-24 12:30:00,222.72,223.1,222.72,223.01,18770.0,221.192,221.5693,221.192,221.48,18770.0
2024-12-24 12:40:00,222.98,223.1,222.89,223.03,20972.0,221.4502,221.5693,221.3608,221.4998,20972.0
2024-12-24 12:50:00,223.03,223.24,222.86,222.95,132229.0,221.4998,221.7084,221.331,221.4204,132229.0
2024-12-26 09:30:00,221.0,223.0,220.53,222.92,71310.0,219.4838,221.47,219.017,221.3906,71310.0
2024-12-26 09:40:00,223.0,223.82,222.76,223.8,22016.0,221.47,222.2844,221.2317,222.2645,22016.0
2024-12-26 09:50:00,223.84,224.22,223.34,223.95,25331.0,222.3043,222.6817,221.8077,222.4135,25331.0
2024-12-26 10:00:00,223.95,224.14,223.66,223.72,12941.0,222.4135,222.6022,222.1255,222.1851,12941.0
2024-12-26 10:10:00,223.72,223.92,223.63,223.65,18776.0,222.1851,222.3837,222.0957,222.1156,18776.0
2024-12-26 10:20:00,223.63,224.0,223.62,223.89,12178.0,222.0957,222.4632,222.0858,222.3539,12178.0
2024-12-26 10:30:00,223.89,223.94,223.65,223.65,10446.0,222.3539,222.4036,222.1156,222.1156,10446.0
2024-12-26 10:40:00,223.65,223.74,223.44,223.66,8926.0,222.1156,222.205,221.907,222.1255,8926.0
2024-12-26 10:50:00,223.7,223.93,223.66,223.82,14032.0,222.1652,222.3937,222.1255,222.2844,14032.0
2024-12-26 11:00:00,223.85,223.86,223.64,223.64,12066.0,222.3142,222.3241,222.1056,222.1056,12066.0
2024-12-26 11:10:00,223.7,224.01,223.67,223.94,8673.0,222.1652,222.4731,222.1354,222.4036,8673.0
2024-12-26 11:20:00,224.01,224.13,223.83,223.95,10064.0,222.4731,222.5923,222.2943,222.4135,10064.0
2024-12-26 11:30:00,223.95,224.32,223.86,224.19,12560.0,222.4135,222.781,222.3241,222.6519,12560.0
2024-12-26 11:40:00,224.15,224.56,224.15,224.53,22375.0,222.6121,223.0193,222.6121,222.9895,22375.0
2024-12-26 11:50:00,224.47,224.5,224.16,224.31,26879.0,222.93,222.9597,222.6221,222.771,26879.0
2024-12-26 12:00:00,224.28,224.5,224.24,224.39,9870.0,222.7413,222.9597,222.7015,222.8505,9870.0
2024-12-26 12:10:00,224.48,224.48,224.26,224.47,6215.0,222.9399,222.9399,222.7214,222.93,6215.0
2024-12-26 12:20:00,224.5,224.67,224.3,224.3,13471.0,222.9597,223.1286,222.7611,222.7611,13471.0
2024-12-26 12:30:00,224.32,224.49,224.25,224.36,8659.0,222.781,222.9498,222.7115,222.8207,8659.0
2024-12-26 12:40:00,224.42,224.42,224.13,224.14,11776.0,222.8803,222.8803,222.5923,222.6022,11776.0
2024-12-26 12:50:00,224.14,224.29,224.05,224.15,9100.0,222.6022,222.7512,222.5128,222.6121,9100.0
2024-12-26 13:00:00,224.18,224.23,224.02,224.19,9866.0,222.6419,222.6916,222.483,222.6519,9866.0
2024-12-26 13:10:00,224.23,224.32,224.15,224.28,10556.0,222.6916,222.781,222.6121,222.7413,10556.0
2024-12-26 13:20:00,224.28,224.43,224.28,224.36,11716.0,222.7413,222.8902,222.7413,222.8207,11716.0
2024-12-26 13:30:00,224.35,224.39,224.04,224.04,35048.0,222.8108,222.8505,222.5029,222.5029,35048.0
2024-12-26 13:40:00,224.04,224.18,223.85,224.13,14752.0,222.5029,222.6419,222.3142,222.5923,14752.0
2024-12-26 13:50:00,224.18,224.24,223.98,224.05,10535.0,222.6419,222.7015,222.4433,222.5128,10535.0
2024-12-26 14:00:00,224.07,224.09,223.9,224.0,10363.0,222.5327,222.5526,222.3639,222.4632,10363.0
2024-12-26 14:10:00,224.01,224.06,223.83,224.03,11307.0,222.4731,222.5228,222.2943,222.493,11307.0
2024-12-26 14:20:00,224.06,224.1,223.95,223.97,13592.0,222.5228,222.5625,222.4135,222.4334,13592.0
2024-12-26 14:30:00,223.97,224.24,223.93,224.21,10490.0,222.4334,222.7015,222.3937,222.6717,10490.0
2024-12-26 14:40:00,224.22,224.29,224.16,224.24,11643.0,222.6817,222.7512,222.6221,222.7015,11643.0
2024-12-26 14:50:00,224.23,224.27,224.06,224.12,12674.0,222.6916,222.7313,222.5228,222.5824,12674.0
2024-12-26 15:00:00,224.12,224.15,223.95,224.01,10360.0,222.5824,222.6121,222.4135,222.4731,10360.0
2024-12-26 15:10:00,223.98,224.08,223.75,223.83,12999.0,222.4433,222.5426,222.2149,222.2943,12999.0
2024-12-26 15:20:00,223.8,223.87,223.73,223.75,16371.0,222.2645,222.3341,222.195,222.2149,16371.0
2024-12-26 15:30:00,223.75,223.83,223.69,223.7,21508.0,222.2149,222.2943,222.1553,222.1652,21508.0
2024-12-26 15:40:00,223.72,223.87,223.59,223.84,34659.0,222.1851,222.3341,222.056,222.3043,34659.0
2024-12-26 15:50:00,223.88,224.14,223.52,223.52,81510.0,222.344,222.6022,221.9865,221.9865,81510.0
2024-12-27 09:30:00,222.1,224.06,221.88,223.52,47511.0,220.5762,222.5228,220.3577,221.9865,47511.0
2024-12-27 09:40:00,223.53,223.87,223.01,223.32,28296.0,221.9964,222.3341,221.48,221.7878,28296.0
2024-12-27 09:50:00,223.3,223.83,223.16,223.66,24568.0,221.768,222.2943,221.6289,222.1255,24568.0
2024-12-27 10:00:00,223.66,223.67,222.91,222.97,19632.0,222.1255,222.1354,221.3807,221.4402,19632.0
2024-12-27 10:10:00,223.05,223.13,222.65,222.78,20244.0,221.5197,221.5991,221.1224,221.2515,20244.0
2024-12-27 10:20:00,222.68,223.1,222.18,222.36,14147.0,221.1522,221.5693,220.6557,220.8344,14147.0
2024-12-27 10:30:00,222.31,222.52,222.1,222.28,14672.0,220.7848,220.9933,220.5762,220.755,14672.0
2024-12-27 10:40:00,222.27,222.54,222.19,222.35,18992.0,220.745,221.0132,220.6656,220.8245,18992.0
2024-12-27 10:50:00,222.43,222.54,222.29,222.29,21114.0,220.9039,221.0132,220.7649,220.7649,21114.0
2024-12-27 11:00:00,222.31,222.36,221.68,221.76,25374.0,220.7848,220.8344,220.1591,220.2385,25374.0
2024-12-27 11:10:00,221.76,221.87,221.52,221.63,15697.0,220.2385,220.3478,220.0002,220.1094,15697.0
2024-12-27 11:20:00,221.62,222.21,221.62,222.17,12366.0,220.0995,220.6855,220.0995,220.6457,12366.0
2024-12-27 11:30:00,222.24,222.33,222.01,222.22,13992.0,220.7153,220.8046,220.4868,220.6954,13992.0
2024-12-27 11:40:00,222.26,222.31,221.79,221.8,14393.0,220.7351,220.7848,220.2683,220.2783,14393.0
2024-12-27 11:50:00,221.86,221.86,221.44,221.5,17454.0,220.3379,220.3379,219.9207,219.9803,17454.0
2024-12-27 12:00:00,221.57,221.74,221.43,221.74,19410.0,220.0498,220.2187,219.9108,220.2187,19410.0
2024-12-27 12:10:00,221.78,221.78,221.4,221.47,17217.0,220.2584,220.2584,219.881,219.9505,17217.0
2024-12-27 12:20:00,221.46,221.79,221.34,221.64,16046.0,219.9406,220.2683,219.8214,220.1194,16046.0
2024-12-27 12:30:00,221.66,221.75,221.26,221.27,15169.0,220.1392,220.2286,219.742,219.7519,15169.0
2024-12-27 12:40:00,221.27,221.54,221.27,221.47,14328.0,219.7519,220.0201,219.7519,219.9505,14328.0
2024-12-27 12:50:00,221.46,221.81,221.46,221.65,15677.0,219.9406,220.2882,219.9406,220.1293,15677.0
2024-12-27 13:00:00,221.7,221.82,221.37,221.39,16471.0,220.179,220.2981,219.8512,219.8711,16471.0
2024-12-27 13:10:00,221.48,221.66,221.3,221.53,16928.0,219.9605,220.1392,219.7817,220.0101,16928.0
2024-12-27 13:20:00,221.53,221.75,221.51,221.71,13625.0,220.0101,220.2286,219.9903,220.1889,13625.0
2024-12-27 13:30:00,221.71,221.95,221.64,221.88,11833.0,220.1889,220.4272,220.1194,220.3577,11833.0
2024-12-27 13:40:00,221.92,222.01,221.81,221.88,12206.0,220.3974,220.4868,220.2882,220.3577,12206.0
2024-12-27 13:50:00,221.9,222.32,221.89,222.25,18186.0,220.3776,220.7947,220.3677,220.7252,18186.0
2024-12-27 14:00:00,222.22,222.52,222.11,222.49,15011.0,220.6954,220.9933,220.5861,220.9635,15011.0
2024-12-27 14:10:00,222.5,222.68,222.48,222.68,10320.0,220.9735,221.1522,220.9536,221.1522,10320.0
2024-12-27 14:20:00,222.69,222.81,222.6,222.6,7186.0,221.1622,221.2813,221.0728,221.0728,7186.0
2024-12-27 14:30:00,222.62,222.73,222.58,222.71,6837.0,221.0926,221.2019,221.0529,221.182,6837.0
2024-12-27 14:40:00,222.74,222.83,222.68,222.82,8402.0,221.2118,221.3012,221.1522,221.2913,8402.0
2024-12-27 14:50:00,222.81,222.93,222.67,222.72,8348.0,221.2813,221.4005,221.1423,221.192,8348.0
2024-12-27 15:00:00,222.72,222.77,222.37,222.52,5818.0,221.192,221.2416,220.8444,220.9933,5818.0
2024-12-27 15:10:00,222.53,222.54,222.24,222.37,10759.0,221.0033,221.0132,220.7153,220.8444,10759.0
2024-12-27 15:20:00,222.33,222.34,222.14,222.16,13150.0,220.8046,220.8146,220.6159,220.6358,13150.0
2024-12-27 15:30:00,222.16,222.45,222.15,222.21,14920.0,220.6358,220.9238,220.6259,220.6855,14920.0
2024-12-27 15:40:00,222.18,222.44,222.08,222.44,27679.0,220.6557,220.9139,220.5563,220.9139,27679.0
2024-12-27 15:50:00,222.45,223.18,222.41,222.98,133193.0,220.9238,221.6488,220.8841,221.4502,133193.0
2024-12-30 09:30:00,222.88,223.02,221.12,221.12,55058.0,221.3509,221.4899,219.6029,219.6029,55058.0
2024-12-30 09:40:00,221.11,221.28,220.87,221.28,24138.0,219.593,219.7618,219.3546,219.7618,24138.0
2024-12-30 09:50:00,221.27,221.34,220.68,221.19,15787.0,219.7519,219.8214,219.166,219.6725,15787.0
2024-12-30 10:00:00,221.18,221.51,220.33,220.83,24154.0,219.6625,219.9903,218.8184,219.3149,24154.0
2024-12-30 10:10:00,220.83,220.83,220.31,220.34,22274.0,219.3149,219.3149,218.7985,218.8283,22274.0
2024-12-30 10:20:00,220.33,220.41,219.92,220.15,20049.0,218.8184,218.8978,218.4112,218.6396,20049.0
2024-12-30 10:30:00,220.15,220.15,219.22,219.58,19985.0,218.6396,218.6396,217.716,218.0735,19985.0
2024-12-30 10:40:00,219.57,220.05,219.35,219.68,17007.0,218.0636,218.5403,217.8451,218.1728,17007.0
2024-12-30 10:50:00,219.66,219.85,219.42,219.84,19897.0,218.153,218.3416,217.9146,218.3317,19897.0
2024-12-30 11:00:00,219.85,220.12,219.64,220.09,17857.0,218.3416,218.6098,218.1331,218.58,17857.0
2024-12-30 11:10:00,220.1,220.24,219.97,220.2,14633.0,218.5899,218.729,218.4608,218.6892,14633.0
2024-12-30 11:20:00,220.22,220.43,220.2,220.43,12683.0,218.7091,218.9177,218.6892,218.9177,12683.0
2024-12-30 11:30:00,220.48,220.83,220.46,220.73,15523.0,218.9673,219.3149,218.9475,219.2156,15523.0
2024-12-30 11:40:00,220.83,221.0,220.37,220.54,15405.0,219.3149,219.4838,218.8581,219.0269,15405.0
2024-12-30 11:50:00,220.53,220.78,220.53,220.68,13553.0,219.017,219.2653,219.017,219.166,13553.0
2024-12-30 12:00:00,220.73,221.08,220.64,221.0,9240.0,219.2156,219.5632,219.1262,219.4838,9240.0
2024-12-30 12:10:00,221.06,221.33,221.04,221.27,13414.0,219.5433,219.8115,219.5235,219.7519,13414.0
2024-12-30 12:20:00,221.27,221.43,220.97,221.34,16315.0,219.7519,219.9108,219.454,219.8214,16315.0
2024-12-30 12:30:00,221.34,221.37,221.0,221.04,15525.0,219.8214,219.8512,219.4838,219.5235,15525.0
2024-12-30 12:40:00,221.1,221.18,220.95,221.12,13207.0,219.5831,219.6625,219.4341,219.6029,13207.0
2024-12-30 12:50:00,221.12,221.19,220.79,221.18,20939.0,219.6029,219.6725,219.2752,219.6625,20939.0
2024-12-30 13:00:00,221.18,221.26,220.84,221.23,13293.0,219.6625,219.742,219.3249,219.7122,13293.0
2024-12-30 13:10:00,221.23,221.37,221.16,221.23,12395.0,219.7122,219.8512,219.6427,219.7122,12395.0
2024-12-30 13:20:00,221.25,221.33,220.92,221.31,14194.0,219.732,219.8115,219.4043,219.7916,14194.0
2024-12-30 13:30:00,221.31,221.5,221.2,221.22,15786.0,219.7916,219.9803,219.6824,219.7022,15786.0
2024-12-30 13:40:00,221.27,221.39,221.05,221.34,15913.0,219.7519,219.8711,219.5334,219.8214,15913.0
2024-12-30 13:50:00,221.34,221.45,221.27,221.39,9871.0,219.8214,219.9307,219.7519,219.8711,9871.0
2024-12-30 14:00:00,221.4,221.44,221.2,221.38,10946.0,219.881,219.9207,219.6824,219.8612,10946.0
2024-12-30 14:10:00,221.38,221.38,221.1,221.12,16949.0,219.8612,219.8612,219.5831,219.6029,16949.0
2024-12-30 14:20:00,221.12,221.21,220.88,221.15,16259.0,219.6029,219.6923,219.3646,219.6327,16259.0
2024-12-30 14:30:00,221.18,221.4,221.13,221.37,21812.0,219.6625,219.881,219.6129,219.8512,21812.0
2024-12-30 14:40:00,221.29,221.5,221.22,221.39,17121.0,219.7718,219.9803,219.7022,219.8711,17121.0
2024-12-30 14:50:00,221.39,221.5,221.25,221.36,16140.0,219.8711,219.9803,219.732,219.8413,16140.0
2024-12-30 15:00:00,221.36,221.42,221.19,221.32,19455.0,219.8413,219.9009,219.6725,219.8016,19455.0
2024-12-30 15:10:00,221.32,221.5,221.28,221.42,17066.0,219.8016,219.9803,219.7618,219.9009,17066.0
2024-12-30 15:20:00,221.42,221.42,220.97,221.0,24668.0,219.9009,219.9009,219.454,219.4838,24668.0
2024-12-30 15:30:00,220.99,221.21,220.9,221.11,27932.0,219.4738,219.6923,219.3844,219.593,27932.0
2024-12-30 15:40:00,221.08,221.24,220.91,221.07,32340.0,219.5632,219.7221,219.3944,219.5533,32340.0
2024-12-30 15:50:00,221.16,221.32,220.6,220.66,146985.0,219.6427,219.8016,219.0865,219.1461,146985.0
2024-12-31 09:30:00,219.93,221.48,219.93,221.09,36737.0,218.4211,219.9605,218.4211,219.5731,36737.0
2024-12-31 09:40:00,221.09,221.23,220.74,220.98,9383.0,219.5731,219.7122,219.2255,219.4639,9383.0
2024-12-31 09:50:00,220.95,221.54,220.9,221.29,12771.0,219.4341,220.0201,219.3844,219.7718,12771.0
2024-12-31 10:00:00,221.33,221.67,220.92,220.93,19106.0,219.8115,220.1492,219.4043,219.4142,19106.0
2024-12-31 10:10:00,221.07,221.19,220.83,220.98,18631.0,219.5533,219.6725,219.3149,219.4639,18631.0
2024-12-31 10:20:00,220.97,220.98,220.49,220.49,22082.0,219.454,219.4639,218.9773,218.9773,22082.0
2024-12-31 10:30:00,220.61,220.76,220.37,220.73,22546.0,219.0964,219.2454,218.8581,219.2156,22546.0
2024-12-31 10:40:00,220.68,220.68,220.19,220.23,18132.0,219.166,219.166,218.6793,218.719,18132.0
2024-12-31 10:50:00,220.28,220.55,220.22,220.55,21537.0,218.7687,219.0368,218.7091,219.0368,21537.0
2024-12-31 11:00:00,220.6,220.6,220.16,220.34,15975.0,219.0865,219.0865,218.6495,218.8283,15975.0
2024-12-31 11:10:00,220.38,220.5,220.11,220.42,19595.0,218.868,218.9872,218.5999,218.9077,19595.0
2024-12-31 11:20:00,220.42,220.59,220.26,220.36,11087.0,218.9077,219.0766,218.7488,218.8481,11087.0
2024-12-31 11:30:00,220.39,220.53,220.3,220.33,12869.0,218.8779,219.017,218.7886,218.8184,12869.0
2024-12-31 11:40:00,220.36,220.6,220.29,220.39,11651.0,218.8481,219.0865,218.7786,218.8779,11651.0
2024-12-31 11:50:00,220.33,220.4,220.0,220.1,17181.0,218.8184,218.8879,218.4906,218.5899,17181.0
2024-12-31 12:00:00,220.18,220.18,219.88,220.09,9206.0,218.6694,218.6694,218.3714,218.58,9206.0
2024-12-31 12:10:00,220.11,220.56,220.05,220.51,10210.0,218.5999,219.0468,218.5403,218.9971,10210.0
2024-12-31 12:20:00,220.51,220.56,220.1,220.24,16188.0,218.9971,219.0468,218.5899,218.729,16188.0
2024-12-31 12:30:00,220.25,220.31,220.03,220.22,11929.0,218.7389,218.7985,218.5204,218.7091,11929.0
2024-12-31 12:40:00,220.25,220.34,220.09,220.26,11121.0,218.7389,218.8283,218.58,218.7488,11121.0
2024-12-31 12:50:00,220.26,220.84,220.21,220.82,11982.0,218.7488,219.3249,218.6992,219.305,11982.0
2024-12-31 13:00:00,220.82,220.86,220.66,220.71,13581.0,219.305,219.3447,219.1461,219.1957,13581.0
2024-12-31 13:10:00,220.71,220.71,220.42,220.42,10627.0,219.1957,219.1957,218.9077,218.9077,10627.0
2024-12-31 13:20:00,220.43,220.43,220.14,220.14,9759.0,218.9177,218.9177,218.6297,218.6297,9759.0
2024-12-31 13:30:00,220.19,220.56,220.18,220.51,9679.0,218.6793,219.0468,218.6694,218.9971,9679.0
2024-12-31 13:40:00,220.51,220.77,220.49,220.71,7372.0,218.9971,219.2553,218.9773,219.1957,7372.0
2024-12-31 13:50:00,220.81,220.89,220.45,220.48,7914.0,219.2951,219.3745,218.9375,218.9673,7914.0
2024-12-31 14:00:00,220.49,220.7,220.37,220.7,25341.0,218.9773,219.1858,218.8581,219.1858,25341.0
2024-12-31 14:10:00,220.7,220.79,220.42,220.42,14450.0,219.1858,219.2752,218.9077,218.9077,14450.0
2024-12-31 14:20:00,220.44,220.68,220.34,220.55,10612.0,218.9276,219.166,218.8283,219.0368,10612.0
2024-12-31 14:30:00,220.55,220.75,220.53,220.73,10697.0,219.0368,219.2355,219.017,219.2156,10697.0
2024-12-31 14:40:00,220.7,220.84,220.44,220.82,12175.0,219.1858,219.3249,218.9276,219.305,12175.0
2024-12-31 14:50:00,220.82,221.03,220.72,221.03,22085.0,219.305,219.5136,219.2057,219.5136,22085.0
2024-12-31 15:00:00,221.02,221.15,220.9,220.92,14951.0,219.5036,219.6327,219.3844,219.4043,14951.0
2024-12-31 15:10:00,220.92,220.94,220.42,220.63,18009.0,219.4043,219.4242,218.9077,219.1163,18009.0
2024-12-31 15:20:00,220.63,220.87,220.53,220.87,17726.0,219.1163,219.3546,219.017,219.3546,17726.0
2024-12-31 15:30:00,220.85,221.12,220.72,220.84,25132.0,219.3348,219.6029,219.2057,219.3249,25132.0
2024-12-31 15:40:00,220.84,220.89,220.43,220.71,23375.0,219.3249,219.3745,218.9177,219.1957,23375.0
2024-12-31 15:50:00,220.74,221.0,220.33,220.72,146660.0,219.2255,219.4838,218.8184,219.2057,146660.0
2025-01-02 09:30:00,222.02,222.52,221.47,221.81,41455.0,220.4968,220.9933,219.9505,220.2882,41455.0
2025-01-02 09:40:00,221.78,221.8,221.0,221.16,34795.0,220.2584,220.2783,219.4838,219.6427,34795.0
2025-01-02 09:50:00,221.18,221.37,220.78,220.93,54287.0,219.6625,219.8512,219.2653,219.4142,54287.0
2025-01-02 10:00:00,221.0,221.13,220.65,220.7,49720.0,219.4838,219.6129,219.1362,219.1858,49720.0
2025-01-02 10:10:00,220.68,221.06,220.67,220.7,31508.0,219.166,219.5433,219.156,219.1858,31508.0
2025-01-02 10:20:00,220.72,220.73,220.01,220.36,39483.0,219.2057,219.2156,218.5005,218.8481,39483.0
2025-01-02 10:30:00,220.46,220.46,219.71,219.94,46147.0,218.9475,218.9475,218.2026,218.431,46147.0
2025-01-02 10:40:00,219.92,220.31,219.6,220.14,44367.0,218.4112,218.7985,218.0934,218.6297,44367.0
2025-01-02 10:50:00,220.21,220.36,219.97,220.21,25406.0,218.6992,218.8481,218.4608,218.6992,25406.0
2025-01-02 11:00:00,220.21,220.3,219.51,219.63,34529.0,218.6992,218.7886,218.004,218.1232,34529.0
2025-01-02 11:10:00,219.59,220.11,219.48,220.09,47420.0,218.0834,218.5999,217.9742,218.58,47420.0
2025-01-02 11:20:00,220.03,220.29,219.84,220.24,22135.0,218.5204,218.7786,218.3317,218.729,22135.0
2025-01-02 11:30:00,220.26,220.94,220.26,220.76,24517.0,218.7488,219.4242,218.7488,219.2454,24517.0
2025-01-02 11:40:00,220.78,221.07,220.75,220.99,26103.0,219.2653,219.5533,219.2355,219.4738,26103.0
2025-01-02 11:50:00,221.0,221.0,220.45,220.45,40432.0,219.4838,219.4838,218.9375,218.9375,40432.0
2025-01-02 12:00:00,220.55,220.76,220.38,220.65,45173.0,219.0368,219.2454,218.868,219.1362,45173.0
2025-01-02 12:10:00,220.69,221.12,220.69,220.78,16730.0,219.1759,219.6029,219.1759,219.2653,16730.0
2025-01-02 12:20:00,220.84,220.84,220.25,220.42,20910.0,219.3249,219.3249,218.7389,218.9077,20910.0
2025-01-02 12:30:00,220.41,220.41,219.41,219.61,24084.0,218.8978,218.8978,217.9047,218.1033,24084.0
2025-01-02 12:40:00,219.69,219.69,219.21,219.44,17145.0,218.1827,218.1827,217.706,217.9345,17145.0
2025-01-02 12:50:00,219.4,219.94,219.32,219.81,18629.0,217.8947,218.431,217.8153,218.3019,18629.0
2025-01-02 13:00:00,219.93,219.93,219.34,219.61,20534.0,218.4211,218.4211,217.8351,218.1033,20534.0
2025-01-02 13:10:00,219.54,219.55,219.11,219.35,15103.0,218.0338,218.0437,217.6067,217.8451,15103.0
2025-01-02 13:20:00,219.35,219.44,219.29,219.42,13171.0,217.8451,217.9345,217.7855,217.9146,13171.0
2025-01-02 13:30:00,219.4,219.4,218.87,218.94,18724.0,217.8947,217.8947,217.3684,217.4379,18724.0
2025-01-02 13:40:00,218.93,219.12,218.71,218.81,49039.0,217.428,217.6167,217.2095,217.3088,49039.0
2025-01-02 13:50:00,218.84,219.04,218.65,218.97,23036.0,217.3386,217.5372,217.1499,217.4677,23036.0
2025-01-02 14:00:00,218.96,219.32,218.77,219.1,27893.0,217.4578,217.8153,217.2691,217.5968,27893.0
2025-01-02 14:10:00,219.22,219.41,219.05,219.29,23537.0,217.716,217.9047,217.5471,217.7855,23537.0
2025-01-02 14:20:00,219.31,219.35,219.15,219.33,25294.0,217.8054,217.8451,217.6464,217.8252,25294.0
2025-01-02 14:30:00,219.32,219.35,219.08,219.22,20564.0,217.8153,217.8451,217.5769,217.716,20564.0
2025-01-02 14:40:00,219.25,219.4,219.15,219.21,21963.0,217.7458,217.8947,217.6464,217.706,21963.0
2025-01-02 14:50:00,219.24,219.44,218.88,219.0,21881.0,217.7358,217.9345,217.3783,217.4975,21881.0
2025-01-02 15:00:00,219.03,219.37,218.96,219.18,23008.0,217.5273,217.8649,217.4578,217.6762,23008.0
2025-01-02 15:10:00,219.23,219.46,219.17,219.32,21965.0,217.7259,217.9543,217.6663,217.8153,21965.0
2025-01-02 15:20:00,219.36,219.44,219.15,219.15,26004.0,217.855,217.9345,217.6464,217.6464,26004.0
2025-01-02 15:30:00,219.17,219.41,218.89,219.04,54959.0,217.6663,217.9047,217.3882,217.5372,54959.0
2025-01-02 15:40:00,219.08,219.61,219.02,219.49,60305.0,217.5769,218.1033,217.5173,217.9841,60305.0
2025-01-02 15:50:00,219.57,219.71,219.05,219.43,213479.0,218.0636,218.2026,217.5471,217.9245,213479.0
2025-01-03 09:30:00,221.15,221.15,219.62,220.12,65017.0,219.6327,219.6327,218.1132,218.6098,65017.0
2025-01-03 09:40:00,220.07,220.29,219.33,219.47,39424.0,218.5601,218.7786,217.8252,217.9643,39424.0
2025-01-03 09:50:00,219.39,220.12,219.21,219.68,17635.0,217.8848,218.6098,217.706,218.1728,17635.0
2025-01-03 10:00:00,219.75,220.37,219.72,220.18,18638.0,218.2423,218.8581,218.2125,218.6694,18638.0
2025-01-03 10:10:00,220.18,220.28,219.85,220.09,20368.0,218.6694,218.7687,218.3416,218.58,20368.0
2025-01-03 10:20:00,220.11,220.41,219.85,220.38,10861.0,218.5999,218.8978,218.3416,218.868,10861.0
2025-01-03 10:30:00,220.31,220.48,220.19,220.35,16502.0,218.7985,218.9673,218.6793,218.8382,16502.0
2025-01-03 10:40:00,220.39,220.6,220.27,220.36,14847.0,218.8779,219.0865,218.7588,218.8481,14847.0
2025-01-03 10:50:00,220.44,220.62,220.23,220.58,15930.0,218.9276,219.1064,218.719,219.0666,15930.0
2025-01-03 11:00:00,220.67,221.05,220.67,220.97,16968.0,219.156,219.5334,219.156,219.454,16968.0
2025-01-03 11:10:00,221.02,221.09,220.82,220.94,14039.0,219.5036,219.5731,219.305,219.4242,14039.0
2025-01-03 11:20:00,220.92,221.06,220.78,220.95,23337.0,219.4043,219.5433,219.2653,219.4341,23337.0
2025-01-03 11:30:00,220.92,221.25,220.74,220.82,45446.0,219.4043,219.732,219.2255,219.305,45446.0
2025-01-03 11:40:00,220.83,221.13,220.82,220.97,13297.0,219.3149,219.6129,219.305,219.454,13297.0
2025-01-03 11:50:00,220.98,221.06,220.8,220.96,12607.0,219.4639,219.5433,219.2851,219.444,12607.0
2025-01-03 12:00:00,220.97,221.16,220.9,221.09,15769.0,219.454,219.6427,219.3844,219.5731,15769.0
2025-01-03 12:10:00,221.06,221.35,221.06,221.14,12973.0,219.5433,219.8314,219.5433,219.6228,12973.0
2025-01-03 12:20:00,221.17,221.17,221.01,221.02,13199.0,219.6526,219.6526,219.4937,219.5036,13199.0
2025-01-03 12:30:00,221.07,221.14,220.97,221.02,8342.0,219.5533,219.6228,219.454,219.5036,8342.0
2025-01-03 12:40:00,220.99,221.05,220.83,220.92,10384.0,219.4738,219.5334,219.3149,219.4043,10384.0
2025-01-03 12:50:00,220.91,221.0,220.62,220.9,15255.0,219.3944,219.4838,219.1064,219.3844,15255.0
2025-01-03 13:00:00,220.91,220.91,220.58,220.61,9250.0,219.3944,219.3944,219.0666,219.0964,9250.0
2025-01-03 13:10:00,220.57,220.57,220.32,220.5,16112.0,219.0567,219.0567,218.8084,218.9872,16112.0
2025-01-03 13:20:00,220.5,220.61,220.33,220.61,17928.0,218.9872,219.0964,218.8184,219.0964,17928.0
2025-01-03 13:30:00,220.6,220.7,220.36,220.62,11874.0,219.0865,219.1858,218.8481,219.1064,11874.0
2025-01-03 13:40:00,220.59,220.64,220.48,220.62,10705.0,219.0766,219.1262,218.9673,219.1064,10705.0
2025-01-03 13:50:00,220.63,220.63,220.44,220.45,14333.0,219.1163,219.1163,218.9276,218.9375,14333.0
2025-01-03 14:00:00,220.44,220.51,220.3,220.39,12305.0,218.9276,218.9971,218.7886,218.8779,12305.0
2025-01-03 14:10:00,220.42,220.64,220.34,220.59,15102.0,218.9077,219.1262,218.8283,219.0766,15102.0
2025-01-03 14:20:00,220.6,220.72,220.53,220.7,12644.0,219.0865,219.2057,219.017,219.1858,12644.0
2025-01-03 14:30:00,220.7,220.89,220.7,220.75,17317.0,219.1858,219.3745,219.1858,219.2355,17317.0
2025-01-03 14:40:00,220.75,220.8,220.39,220.4,13981.0,219.2355,219.2851,218.8779,218.8879,13981.0
2025-01-03 14:50:00,220.42,220.45,220.24,220.31,27321.0,218.9077,218.9375,218.729,218.7985,27321.0
2025-01-03 15:00:00,220.26,220.34,220.12,220.26,16330.0,218.7488,218.8283,218.6098,218.7488,16330.0
2025-01-03 15:10:00,220.29,220.35,220.21,220.27,18922.0,218.7786,218.8382,218.6992,218.7588,18922.0
2025-01-03 15:20:00,220.27,220.32,220.14,220.16,18910.0,218.7588,218.8084,218.6297,218.6495,18910.0
2025-01-03 15:30:00,220.13,220.15,219.82,219.82,38147.0,218.6197,218.6396,218.3119,218.3119,38147.0
2025-01-03 15:40:00,219.86,219.91,219.5,219.62,41847.0,218.3516,218.4012,217.994,218.1132,41847.0
2025-01-03 15:50:00,219.51,219.58,218.87,219.1,207278.0,218.004,218.0735,217.3684,217.5968,207278.0
2025-01-06 09:30:00,213.45,215.0,210.56,211.53,296479.0,211.9856,213.5249,209.1154,210.0787,296479.0
2025-01-06 09:40:00,211.86,212.24,210.71,210.8,98682.0,210.4065,210.7839,209.2644,209.3537,98682.0
2025-01-06 09:50:00,210.81,211.68,210.67,210.67,163524.0,209.3637,210.2277,209.2246,209.2246,163524.0
2025-01-06 10:00:00,210.89,212.12,210.34,211.67,152109.0,209.4431,210.6647,208.8969,210.2178,152109.0
2025-01-06 10:10:00,211.68,211.94,210.38,210.49,112825.0,210.2277,210.4859,208.9366,209.0459,112825.0
2025-01-06 10:20:00,210.47,210.67,209.14,210.11,130810.0,209.026,209.2246,207.7051,208.6685,130810.0
2025-01-06 10:30:00,210.04,210.41,209.71,210.17,77468.0,208.599,208.9664,208.2712,208.7281,77468.0
2025-01-06 10:40:00,210.17,210.73,209.75,209.94,58947.0,208.7281,209.2842,208.3109,208.4996,58947.0
2025-01-06 10:50:00,209.94,210.46,209.6,209.86,86436.0,208.4996,209.0161,208.162,208.4202,86436.0
2025-01-06 11:00:00,209.84,209.89,208.39,208.88,147854.0,208.4003,208.45,206.9603,207.4469,147854.0
2025-01-06 11:10:00,208.87,209.47,208.69,209.4,114855.0,207.437,208.0329,207.2582,207.9633,114855.0
2025-01-06 11:20:00,209.33,210.07,208.83,210.03,115486.0,207.8938,208.6287,207.3973,208.589,115486.0
2025-01-06 11:30:00,209.97,210.17,209.65,209.98,89297.0,208.5294,208.7281,208.2116,208.5394,89297.0
2025-01-06 11:40:00,209.99,210.62,209.89,210.62,53396.0,208.5493,209.175,208.45,209.175,53396.0
2025-01-06 11:50:00,210.53,210.83,209.69,209.99,54666.0,209.0856,209.3835,208.2514,208.5493,54666.0
2025-01-06 12:00:00,210.05,210.22,209.86,210.01,47498.0,208.6089,208.7777,208.4202,208.5692,47498.0
2025-01-06 12:10:00,210.02,210.6,209.92,210.24,39898.0,208.5791,209.1551,208.4798,208.7976,39898.0
2025-01-06 12:20:00,210.24,210.38,209.6,209.64,50203.0,208.7976,208.9366,208.162,208.2017,50203.0
2025-01-06 12:30:00,209.71,210.04,209.48,210.0,28118.0,208.2712,208.599,208.0428,208.5592,28118.0
2025-01-06 12:40:00,209.95,210.21,209.86,210.13,27083.0,208.5096,208.7678,208.4202,208.6883,27083.0
2025-01-06 12:50:00,210.12,210.65,210.03,210.5,41417.0,208.6784,209.2048,208.589,209.0558,41417.0
2025-01-06 13:00:00,210.46,210.51,210.18,210.46,33970.0,209.0161,209.0657,208.738,209.0161,33970.0
2025-01-06 13:10:00,210.41,210.77,210.34,210.74,35839.0,208.9664,209.3239,208.8969,209.2941,35839.0
2025-01-06 13:20:00,210.72,211.32,210.67,211.28,41952.0,209.2743,209.8702,209.2246,209.8304,41952.0
2025-01-06 13:30:00,211.27,211.31,210.77,210.88,27336.0,209.8205,209.8602,209.3239,209.4332,27336.0
2025-01-06 13:40:00,210.88,210.88,210.29,210.44,24159.0,209.4332,209.4332,208.8472,208.9962,24159.0
2025-01-06 13:50:00,210.45,211.19,210.45,211.09,28105.0,209.0061,209.7411,209.0061,209.6417,28105.0
2025-01-06 14:00:00,211.05,211.13,210.85,211.09,20504.0,209.602,209.6815,209.4034,209.6417,20504.0
2025-01-06 14:10:00,211.05,211.26,210.92,210.96,25303.0,209.602,209.8106,209.4729,209.5126,25303.0
2025-01-06 14:20:00,210.97,211.5,210.89,211.28,45845.0,209.5226,210.0489,209.4431,209.8304,45845.0
2025-01-06 14:30:00,211.23,211.24,210.85,210.96,30111.0,209.7808,209.7907,209.4034,209.5126,30111.0
2025-01-06 14:40:00,210.99,211.23,210.73,211.21,43388.0,209.5424,209.7808,209.2842,209.7609,43388.0
2025-01-06 14:50:00,211.17,211.39,210.87,211.06,56347.0,209.7212,209.9397,209.4233,209.612,56347.0
2025-01-06 15:00:00,211.07,211.39,210.95,211.35,38590.0,209.6219,209.9397,209.5027,209.9,38590.0
2025-01-06 15:10:00,211.39,211.46,211.19,211.34,48257.0,209.9397,210.0092,209.7411,209.89,48257.0
2025-01-06 15:20:00,211.31,211.73,211.26,211.72,45807.0,209.8602,210.2774,209.8106,210.2674,45807.0
2025-01-06 15:30:00,211.71,211.74,211.38,211.61,62321.0,210.2575,210.2873,209.9298,210.1582,62321.0
2025-01-06 15:40:00,211.58,211.64,211.42,211.55,82233.0,210.1284,210.188,209.9695,210.0986,82233.0
2025-01-06 15:50:00,211.53,212.39,211.5,212.37,377949.0,210.0787,210.9328,210.0489,210.913,377949.0
2025-01-07 09:30:00,211.38,213.4,211.38,213.2,145199.0,209.9298,211.9359,209.9298,211.7373,145199.0
2025-01-07 09:40:00,213.2,213.62,212.8,213.53,59371.0,211.7373,212.1544,211.34,212.065,59371.0
2025-01-07 09:50:00,213.52,214.68,213.4,214.62,51653.0,212.0551,213.2071,211.9359,213.1475,51653.0
2025-01-07 10:00:00,214.46,214.69,213.96,214.13,39796.0,212.9886,213.217,212.4921,212.6609,39796.0
2025-01-07 10:10:00,214.18,214.22,213.59,214.14,41768.0,212.7105,212.7503,212.1246,212.6708,41768.0
2025-01-07 10:20:00,214.12,214.32,213.84,214.27,36099.0,212.651,212.8496,212.3729,212.7999,36099.0
2025-01-07 10:30:00,214.22,215.25,213.93,215.2,55631.0,212.7503,213.7732,212.4623,213.7236,55631.0
2025-01-07 10:40:00,215.2,215.43,214.83,214.87,48031.0,213.7236,213.952,213.3561,213.3958,48031.0
2025-01-07 10:50:00,214.9,215.15,214.08,214.39,64617.0,213.4256,213.6739,212.6112,212.9191,64617.0
2025-01-07 11:00:00,214.4,214.69,214.23,214.4,37041.0,212.929,213.217,212.7602,212.929,37041.0
2025-01-07 11:10:00,214.35,214.39,213.64,213.65,69338.0,212.8794,212.9191,212.1743,212.1842,69338.0
2025-01-07 11:20:00,213.75,214.37,213.67,214.37,42438.0,212.2835,212.8992,212.204,212.8992,42438.0
2025-01-07 11:30:00,214.33,214.64,214.04,214.55,23569.0,212.8595,213.1674,212.5715,213.078,23569.0
2025-01-07 11:40:00,214.44,214.51,214.19,214.34,12722.0,212.9688,213.0383,212.7205,212.8695,12722.0
2025-01-07 11:50:00,214.33,214.33,213.64,213.94,20240.0,212.8595,212.8595,212.1743,212.4722,20240.0
2025-01-07 12:00:00,213.84,214.21,213.84,214.18,7738.0,212.3729,212.7403,212.3729,212.7105,7738.0
2025-01-07 12:10:00,214.12,214.54,214.09,214.54,13789.0,212.651,213.0681,212.6212,213.0681,13789.0
2025-01-07 12:20:00,214.56,214.57,214.27,214.33,17907.0,213.0879,213.0979,212.7999,212.8595,17907.0
2025-01-07 12:30:00,214.39,214.55,214.25,214.34,19570.0,212.9191,213.078,212.7801,212.8695,19570.0
2025-01-07 12:40:00,214.25,214.34,214.03,214.08,10370.0,212.7801,212.8695,212.5616,212.6112,10370.0
2025-01-07 12:50:00,214.09,214.12,213.95,214.01,16187.0,212.6212,212.651,212.4821,212.5417,16187.0
2025-01-07 13:00:00,214.01,214.25,213.99,214.13,12059.0,212.5417,212.7801,212.5219,212.6609,12059.0
2025-01-07 13:10:00,214.13,214.28,213.85,214.11,15187.0,212.6609,212.8099,212.3828,212.641,15187.0
2025-01-07 13:20:00,214.11,214.21,213.96,214.0,14606.0,212.641,212.7403,212.4921,212.5318,14606.0
2025-01-07 13:30:00,214.01,214.2,213.93,213.94,11463.0,212.5417,212.7304,212.4623,212.4722,11463.0
2025-01-07 13:40:00,213.95,213.95,213.56,213.64,147024.0,212.4821,212.4821,212.0948,212.1743,147024.0
2025-01-07 13:50:00,213.62,213.64,213.22,213.41,80260.0,212.1544,212.1743,211.7571,211.9458,80260.0
2025-01-07 14:00:00,213.42,213.58,213.23,213.42,41052.0,211.9558,212.1147,211.7671,211.9558,41052.0
2025-01-07 14:10:00,213.42,213.58,213.31,213.32,41466.0,211.9558,212.1147,211.8465,211.8564,41466.0
2025-01-07 14:20:00,213.35,213.52,213.17,213.3,46161.0,211.8862,212.0551,211.7075,211.8366,46161.0
2025-01-07 14:30:00,213.26,213.35,212.97,213.01,81838.0,211.7969,211.8862,211.5088,211.5486,81838.0
2025-01-07 14:40:00,212.97,213.04,212.76,212.93,50112.0,211.5088,211.5784,211.3003,211.4691,50112.0
2025-01-07 14:50:00,212.9,212.95,212.2,212.31,80808.0,211.4393,211.489,210.7441,210.8534,80808.0
2025-01-07 15:00:00,212.37,212.52,212.01,212.18,51720.0,210.913,211.0619,210.5554,210.7243,51720.0
2025-01-07 15:10:00,212.14,212.46,211.96,212.23,50930.0,210.6845,211.0023,210.5058,210.7739,50930.0
2025-01-07 15:20:00,212.13,212.15,211.75,211.85,60265.0,210.6746,210.6945,210.2972,210.3965,60265.0
2025-01-07 15:30:00,211.86,211.9,211.69,211.75,97832.0,210.4065,210.4462,210.2376,210.2972,97832.0
2025-01-07 15:40:00,211.76,212.05,211.52,211.59,106142.0,210.3072,210.5952,210.0688,210.1383,106142.0
2025-01-07 15:50:00,211.63,212.4,211.51,212.28,270269.0,210.178,210.9428,210.0589,210.8236,270269.0
2025-01-08 09:30:00,214.23,214.23,213.0,213.18,56673.0,212.7602,212.7602,211.5386,211.7174,56673.0
2025-01-08 09:40:00,213.23,213.66,212.46,212.89,49644.0,211.7671,212.1941,211.0023,211.4294,49644.0
2025-01-08 09:50:00,212.83,213.23,212.23,212.24,49023.0,211.3698,211.7671,210.7739,210.7839,49023.0
2025-01-08 10:00:00,212.3,213.4,212.19,213.31,25491.0,210.8434,211.9359,210.7342,211.8465,25491.0
2025-01-08 10:10:00,213.35,213.48,212.99,213.01,28691.0,211.8862,212.0154,211.5287,211.5486,28691.0
2025-01-08 10:20:00,213.16,213.32,212.86,212.92,31797.0,211.6975,211.8564,211.3996,211.4592,31797.0
2025-01-08 10:30:00,212.92,213.37,212.68,213.04,36989.0,211.4592,211.9061,211.2208,211.5784,36989.0
2025-01-08 10:40:00,213.0,213.11,212.67,213.06,44925.0,211.5386,211.6479,211.2109,211.5982,44925.0
2025-01-08 10:50:00,213.06,213.62,213.06,213.48,35297.0,211.5982,212.1544,211.5982,212.0154,35297.0
2025-01-08 11:00:00,213.42,214.13,213.42,214.01,52308.0,211.9558,212.6609,211.9558,212.5417,52308.0
2025-01-08 11:10:00,213.99,214.1,213.8,214.06,30318.0,212.5219,212.6311,212.3332,212.5914,30318.0
2025-01-08 11:20:00,214.06,214.39,214.02,214.22,16439.0,212.5914,212.9191,212.5516,212.7503,16439.0
2025-01-08 11:30:00,214.17,214.8,214.14,214.8,16951.0,212.7006,213.3263,212.6708,213.3263,16951.0
2025-01-08 11:40:00,214.88,214.88,214.54,214.7,31482.0,213.4057,213.4057,213.0681,213.227,31482.0
2025-01-08 11:50:00,214.7,214.9,214.43,214.5,47659.0,213.227,213.4256,212.9588,213.0284,47659.0
2025-01-08 12:00:00,214.55,214.55,214.04,214.04,34776.0,213.078,213.078,212.5715,212.5715,34776.0
2025-01-08 12:10:00,214.2,214.2,213.77,213.84,30349.0,212.7304,212.7304,212.3034,212.3729,30349.0
2025-01-08 12:20:00,213.79,214.21,213.79,213.99,31632.0,212.3232,212.7403,212.3232,212.5219,31632.0
2025-01-08 12:30:00,214.01,214.11,213.54,213.61,34173.0,212.5417,212.641,212.0749,212.1445,34173.0
2025-01-08 12:40:00,213.61,213.98,213.58,213.82,21871.0,212.1445,212.5119,212.1147,212.353,21871.0
2025-01-08 12:50:00,213.87,214.07,213.75,213.84,37476.0,212.4027,212.6013,212.2835,212.3729,37476.0
2025-01-08 13:00:00,213.92,214.29,213.85,214.12,58014.0,212.4523,212.8198,212.3828,212.651,58014.0
2025-01-08 13:10:00,214.13,214.15,213.83,214.04,34974.0,212.6609,212.6808,212.3629,212.5715,34974.0
2025-01-08 13:20:00,214.0,214.21,213.94,214.06,49570.0,212.5318,212.7403,212.4722,212.5914,49570.0
2025-01-08 13:30:00,214.05,214.28,213.96,214.22,28771.0,212.5814,212.8099,212.4921,212.7503,28771.0
2025-01-08 13:40:00,214.18,214.18,213.86,213.95,19854.0,212.7105,212.7105,212.3927,212.4821,19854.0
2025-01-08 13:50:00,213.92,213.98,213.74,213.93,20078.0,212.4523,212.5119,212.2736,212.4623,20078.0
2025-01-08 14:00:00,213.89,214.31,213.87,214.27,24056.0,212.4225,212.8397,212.4027,212.7999,24056.0
2025-01-08 14:10:00,214.3,214.38,214.09,214.36,11530.0,212.8297,212.9092,212.6212,212.8893,11530.0
2025-01-08 14:20:00,214.36,214.62,214.32,214.59,14672.0,212.8893,213.1475,212.8496,213.1177,14672.0
2025-01-08 14:30:00,214.52,214.52,214.18,214.19,12725.0,213.0482,213.0482,212.7105,212.7205,12725.0
2025-01-08 14:40:00,214.16,214.26,213.91,213.98,22055.0,212.6907,212.79,212.4424,212.5119,22055.0
2025-01-08 14:50:00,214.01,214.03,213.87,213.94,25873.0,212.5417,212.5616,212.4027,212.4722,25873.0
2025-01-08 15:00:00,213.98,214.22,213.96,214.19,21464.0,212.5119,212.7503,212.4921,212.7205,21464.0
2025-01-08 15:10:00,214.17,214.33,214.17,214.31,32922.0,212.7006,212.8595,212.7006,212.8397,32922.0
2025-01-08 15:20:00,214.28,214.73,214.24,214.73,28099.0,212.8099,213.2568,212.7701,213.2568,28099.0
2025-01-08 15:30:00,214.73,215.09,214.73,214.89,51062.0,213.2568,213.6143,213.2568,213.4157,51062.0
2025-01-08 15:40:00,214.89,215.13,214.84,215.06,34097.0,213.4157,213.654,213.366,213.5845,34097.0
2025-01-08 15:50:00,215.08,215.76,214.85,215.55,204364.0,213.6044,214.2797,213.376,214.0711,204364.0
2025-01-10 09:30:00,212.63,213.45,211.9,212.36,106361.0,211.1712,211.9856,210.4462,210.903,106361.0
2025-01-10 09:40:00,212.17,213.41,212.12,212.68,57590.0,210.7143,211.9458,210.6647,211.2208,57590.0
2025-01-10 09:50:00,212.62,213.3,211.73,212.37,96253.0,211.1613,211.8366,210.2774,210.913,96253.0
2025-01-10 10:00:00,212.25,212.57,211.82,212.48,57895.0,210.7938,211.1116,210.3667,211.0222,57895.0
2025-01-10 10:10:00,212.48,212.64,211.53,211.68,49739.0,211.0222,211.1811,210.0787,210.2277,49739.0
2025-01-10 10:20:00,211.63,211.82,210.86,210.86,45444.0,210.178,210.3667,209.4133,209.4133,45444.0
2025-01-10 10:30:00,210.95,211.34,210.54,210.68,37067.0,209.5027,209.89,209.0955,209.2346,37067.0
2025-01-10 10:40:00,210.67,210.67,210.23,210.54,67055.0,209.2246,209.2246,208.7876,209.0955,67055.0
2025-01-10 10:50:00,210.53,210.97,210.42,210.92,36587.0,209.0856,209.5226,208.9763,209.4729,36587.0
2025-01-10 11:00:00,210.99,210.99,210.37,210.57,39811.0,209.5424,209.5424,208.9267,209.1253,39811.0
2025-01-10 11:10:00,210.56,210.84,210.43,210.55,50304.0,209.1154,209.3935,208.9863,209.1055,50304.0
2025-01-10 11:20:00,210.6,210.82,210.06,210.16,34917.0,209.1551,209.3736,208.6188,208.7181,34917.0
2025-01-10 11:30:00,210.09,210.29,209.82,210.18,35395.0,208.6486,208.8472,208.3805,208.738,35395.0
2025-01-10 11:40:00,210.17,210.37,209.99,210.13,36883.0,208.7281,208.9267,208.5493,208.6883,36883.0
2025-01-10 11:50:00,210.04,210.47,210.04,210.26,33743.0,208.599,209.026,208.599,208.8174,33743.0
2025-01-10 12:00:00,210.27,210.52,210.2,210.43,38393.0,208.8274,209.0757,208.7579,208.9863,38393.0
2025-01-10 12:10:00,210.44,210.69,210.36,210.6,31511.0,208.9962,209.2445,208.9168,209.1551,31511.0
2025-01-10 12:20:00,210.59,210.71,210.47,210.65,24305.0,209.1452,209.2644,209.026,209.2048,24305.0
2025-01-10 12:30:00,210.66,210.76,210.53,210.62,20443.0,209.2147,209.314,209.0856,209.175,20443.0
2025-01-10 12:40:00,210.63,210.94,210.59,210.9,22598.0,209.1849,209.4928,209.1452,209.4531,22598.0
2025-01-10 12:50:00,210.88,211.09,210.75,210.99,21980.0,209.4332,209.6417,209.3041,209.5424,21980.0
2025-01-10 13:00:00,210.99,211.08,210.52,210.68,32789.0,209.5424,209.6318,209.0757,209.2346,32789.0
2025-01-10 13:10:00,210.69,210.91,210.55,210.71,24860.0,209.2445,209.463,209.1055,209.2644,24860.0
2025-01-10 13:20:00,210.66,210.98,210.64,210.94,24221.0,209.2147,209.5325,209.1948,209.4928,24221.0
2025-01-10 13:30:00,210.94,211.19,210.67,211.07,27245.0,209.4928,209.7411,209.2246,209.6219,27245.0
2025-01-10 13:40:00,211.1,211.2,210.9,211.04,46354.0,209.6517,209.751,209.4531,209.5921,46354.0
2025-01-10 13:50:00,211.04,211.54,211.04,211.21,62064.0,209.5921,210.0887,209.5921,209.7609,62064.0
2025-01-10 14:00:00,211.22,211.22,210.7,210.71,61715.0,209.7709,209.7709,209.2544,209.2644,61715.0
2025-01-10 14:10:00,210.7,210.78,210.37,210.42,35429.0,209.2544,209.3339,208.9267,208.9763,35429.0
2025-01-10 14:20:00,210.38,210.62,210.11,210.57,38517.0,208.9366,209.175,208.6685,209.1253,38517.0
2025-01-10 14:30:00,210.55,210.56,210.14,210.28,24631.0,209.1055,209.1154,208.6983,208.8373,24631.0
2025-01-10 14:40:00,210.28,210.5,210.11,210.42,31310.0,208.8373,209.0558,208.6685,208.9763,31310.0
2025-01-10 14:50:00,210.37,210.88,210.37,210.75,27963.0,208.9267,209.4332,208.9267,209.3041,27963.0
2025-01-10 15:00:00,210.81,211.03,210.65,210.81,37347.0,209.3637,209.5822,209.2048,209.3637,37347.0
2025-01-10 15:10:00,210.8,210.85,210.61,210.71,38176.0,209.3537,209.4034,209.165,209.2644,38176.0
2025-01-10 15:20:00,210.71,210.86,210.68,210.8,49547.0,209.2644,209.4133,209.2346,209.3537,49547.0
2025-01-10 15:30:00,210.8,211.15,210.58,210.94,55208.0,209.3537,209.7013,209.1352,209.4928,55208.0
2025-01-10 15:40:00,210.99,211.19,210.62,210.65,66505.0,209.5424,209.7411,209.175,209.2048,66505.0
2025-01-10 15:50:00,210.66,211.67,210.66,211.3,155116.0,209.2147,210.2178,209.2147,209.8503,155116.0
2025-01-13 09:30:00,211.33,214.07,210.71,213.86,118143.0,209.8801,212.6013,209.2644,212.3927,118143.0
2025-01-13 09:40:00,213.81,214.37,213.13,214.26,67312.0,212.3431,212.8992,211.6678,212.79,67312.0
2025-01-13 09:50:00,214.26,214.6,213.7,213.86,60387.0,212.79,213.1277,212.2338,212.3927,60387.0
2025-01-13 10:00:00,213.87,214.25,213.57,214.2,41843.0,212.4027,212.7801,212.1047,212.7304,41843.0
2025-01-13 10:10:00,214.17,214.37,213.94,214.29,39185.0,212.7006,212.8992,212.4722,212.8198,39185.0
2025-01-13 10:20:00,214.29,214.37,213.83,214.02,28886.0,212.8198,212.8992,212.3629,212.5516,28886.0
2025-01-13 10:30:00,213.89,214.41,213.89,214.17,36524.0,212.4225,212.939,212.4225,212.7006,36524.0
2025-01-13 10:40:00,214.24,214.73,214.11,214.56,37829.0,212.7701,213.2568,212.641,213.0879,37829.0
2025-01-13 10:50:00,214.66,215.1,214.66,214.91,31282.0,213.1873,213.6242,213.1873,213.4355,31282.0
2025-01-13 11:00:00,214.93,214.93,214.52,214.67,31706.0,213.4554,213.4554,213.0482,213.1972,31706.0
2025-01-13 11:10:00,214.67,214.89,214.5,214.81,27002.0,213.1972,213.4157,213.0284,213.3362,27002.0
2025-01-13 11:20:00,214.88,215.41,214.82,214.88,45869.0,213.4057,213.9321,213.3462,213.4057,45869.0
2025-01-13 11:30:00,214.84,215.01,214.48,214.6,23313.0,213.366,213.5349,213.0085,213.1277,23313.0
2025-01-13 11:40:00,214.57,214.96,214.52,214.62,34299.0,213.0979,213.4852,213.0482,213.1475,34299.0
2025-01-13 11:50:00,214.63,214.64,214.0,214.11,39357.0,213.1575,213.1674,212.5318,212.641,39357.0
2025-01-13 12:00:00,214.07,214.36,213.88,214.15,27022.0,212.6013,212.8893,212.4126,212.6808,27022.0
2025-01-13 12:10:00,214.2,214.26,213.87,213.89,24055.0,212.7304,212.79,212.4027,212.4225,24055.0
2025-01-13 12:20:00,213.87,213.91,213.45,213.46,48706.0,212.4027,212.4424,211.9856,211.9955,48706.0
2025-01-13 12:30:00,213.46,213.54,213.04,213.4,45744.0,211.9955,212.0749,211.5784,211.9359,45744.0
2025-01-13 12:40:00,213.35,213.65,213.34,213.6,27771.0,211.8862,212.1842,211.8763,212.1345,27771.0
2025-01-13 12:50:00,213.6,214.25,213.58,214.19,32484.0,212.1345,212.7801,212.1147,212.7205,32484.0
2025-01-13 13:00:00,214.17,214.3,213.89,214.02,23113.0,212.7006,212.8297,212.4225,212.5516,23113.0
2025-01-13 13:10:00,214.02,214.06,213.91,214.0,14457.0,212.5516,212.5914,212.4424,212.5318,14457.0
2025-01-13 13:20:00,214.0,214.08,213.88,214.02,17733.0,212.5318,212.6112,212.4126,212.5516,17733.0
2025-01-13 13:30:00,214.02,214.23,213.96,214.16,30214.0,212.5516,212.7602,212.4921,212.6907,30214.0
2025-01-13 13:40:00,214.16,214.2,213.94,214.09,33370.0,212.6907,212.7304,212.4722,212.6212,33370.0
2025-01-13 13:50:00,214.09,214.19,213.86,214.19,26961.0,212.6212,212.7205,212.3927,212.7205,26961.0
2025-01-13 14:00:00,214.14,214.15,213.85,213.89,25479.0,212.6708,212.6808,212.3828,212.4225,25479.0
2025-01-13 14:10:00,213.89,214.12,213.88,213.91,17374.0,212.4225,212.651,212.4126,212.4424,17374.0
2025-01-13 14:20:00,213.85,213.96,213.68,213.92,24213.0,212.3828,212.4921,212.214,212.4523,24213.0
2025-01-13 14:30:00,213.88,214.05,213.8,213.98,24087.0,212.4126,212.5814,212.3332,212.5119,24087.0
2025-01-13 14:40:00,213.95,214.12,213.63,213.67,29127.0,212.4821,212.651,212.1643,212.204,29127.0
2025-01-13 14:50:00,213.69,213.94,213.66,213.82,24316.0,212.2239,212.4722,212.1941,212.353,24316.0
2025-01-13 15:00:00,213.82,213.85,213.49,213.76,29947.0,212.353,212.3828,212.0253,212.2934,29947.0
2025-01-13 15:10:00,213.78,213.8,213.55,213.62,35759.0,212.3133,212.3332,212.0849,212.1544,35759.0
2025-01-13 15:20:00,213.61,213.63,213.37,213.48,49826.0,212.1445,212.1643,211.9061,212.0154,49826.0
2025-01-13 15:30:00,213.47,213.72,213.46,213.65,45230.0,212.0054,212.2537,211.9955,212.1842,45230.0
2025-01-13 15:40:00,213.65,213.75,213.51,213.57,70751.0,212.1842,212.2835,212.0451,212.1047,70751.0
2025-01-13 15:50:00,213.59,213.61,212.96,213.45,241015.0,212.1246,212.1445,211.4989,211.9856,241015.0
2025-01-14 09:30:00,213.17,213.43,211.34,212.86,76221.0,211.7075,211.9657,209.89,211.3996,76221.0
2025-01-14 09:40:00,213.06,214.17,212.87,213.65,76436.0,211.5982,212.7006,211.4095,212.1842,76436.0
2025-01-14 09:50:00,213.53,214.54,213.49,214.47,46231.0,212.065,213.0681,212.0253,212.9986,46231.0
2025-01-14 10:00:00,214.35,214.6,214.14,214.28,50935.0,212.8794,213.1277,212.6708,212.8099,50935.0
2025-01-14 10:10:00,214.29,214.39,214.09,214.22,38858.0,212.8198,212.9191,212.6212,212.7503,38858.0
2025-01-14 10:20:00,214.26,214.61,214.26,214.43,41400.0,212.79,213.1376,212.79,212.9588,41400.0
2025-01-14 10:30:00,214.44,214.64,214.07,214.27,21886.0,212.9688,213.1674,212.6013,212.7999,21886.0
2025-01-14 10:40:00,214.25,214.42,213.72,213.77,25653.0,212.7801,212.9489,212.2537,212.3034,25653.0
2025-01-14 10:50:00,213.65,213.93,213.51,213.77,21610.0,212.1842,212.4623,212.0451,212.3034,21610.0
2025-01-14 11:00:00,213.78,213.78,213.21,213.46,20384.0,212.3133,212.3133,211.7472,211.9955,20384.0
2025-01-14 11:10:00,213.39,213.45,213.26,213.42,16651.0,211.926,211.9856,211.7969,211.9558,16651.0
2025-01-14 11:20:00,213.42,213.51,213.13,213.14,17703.0,211.9558,212.0451,211.6678,211.6777,17703.0
2025-01-14 11:30:00,213.09,213.47,213.09,213.15,13759.0,211.628,212.0054,211.628,211.6876,13759.0
2025-01-14 11:40:00,213.12,213.12,212.5,212.63,18669.0,211.6578,211.6578,211.0421,211.1712,18669.0
2025-01-14 11:50:00,212.63,212.63,212.41,212.41,23939.0,211.1712,211.1712,210.9527,210.9527,23939.0
2025-01-14 12:00:00,212.41,212.59,212.37,212.42,12935.0,210.9527,211.1315,210.913,210.9626,12935.0
2025-01-14 12:10:00,212.42,212.62,212.34,212.37,19484.0,210.9626,211.1613,210.8832,210.913,19484.0
2025-01-14 12:20:00,212.34,212.6,212.25,212.55,8768.0,210.8832,211.1414,210.7938,211.0917,8768.0
2025-01-14 12:30:00,212.52,212.54,212.19,212.52,14268.0,211.0619,211.0818,210.7342,211.0619,14268.0
2025-01-14 12:40:00,212.46,212.77,212.43,212.77,18544.0,211.0023,211.3102,210.9726,211.3102,18544.0
2025-01-14 12:50:00,212.77,212.85,212.59,212.6,8883.0,211.3102,211.3897,211.1315,211.1414,8883.0
2025-01-14 13:00:00,212.53,212.82,212.53,212.73,11838.0,211.0719,211.3599,211.0719,211.2705,11838.0
2025-01-14 13:10:00,212.8,213.05,212.72,213.01,9065.0,211.34,211.5883,211.2606,211.5486,9065.0
2025-01-14 13:20:00,213.05,213.35,213.01,213.33,22828.0,211.5883,211.8862,211.5486,211.8664,22828.0
2025-01-14 13:30:00,213.3,213.58,213.19,213.53,13676.0,211.8366,212.1147,211.7273,212.065,13676.0
2025-01-14 13:40:00,213.49,213.92,213.49,213.91,30411.0,212.0253,212.4523,212.0253,212.4424,30411.0
2025-01-14 13:50:00,213.89,214.07,213.77,214.01,11350.0,212.4225,212.6013,212.3034,212.5417,11350.0
2025-01-14 14:00:00,213.98,214.0,213.61,213.62,12865.0,212.5119,212.5318,212.1445,212.1544,12865.0
2025-01-14 14:10:00,213.62,213.76,213.58,213.68,22733.0,212.1544,212.2934,212.1147,212.214,22733.0
2025-01-14 14:20:00,213.65,213.86,213.59,213.65,28845.0,212.1842,212.3927,212.1246,212.1842,28845.0
2025-01-14 14:30:00,213.64,213.93,213.62,213.86,31980.0,212.1743,212.4623,212.1544,212.3927,31980.0
2025-01-14 14:40:00,213.86,213.91,213.51,213.55,19040.0,212.3927,212.4424,212.0451,212.0849,19040.0
2025-01-14 14:50:00,213.48,213.49,213.12,213.15,12782.0,212.0154,212.0253,211.6578,211.6876,12782.0
2025-01-14 15:00:00,213.15,213.18,212.47,212.63,25268.0,211.6876,211.7174,211.0123,211.1712,25268.0
2025-01-14 15:10:00,212.64,212.92,212.5,212.9,46202.0,211.1811,211.4592,211.0421,211.4393,46202.0
2025-01-14 15:20:00,212.9,213.3,212.89,213.23,42750.0,211.4393,211.8366,211.4294,211.7671,42750.0
2025-01-14 15:30:00,213.29,213.77,213.25,213.61,53763.0,211.8267,212.3034,211.7869,212.1445,53763.0
2025-01-14 15:40:00,213.65,214.11,213.57,213.85,79425.0,212.1842,212.641,212.1047,212.3828,79425.0
2025-01-14 15:50:00,213.88,214.35,213.84,214.24,246118.0,212.4126,212.8794,212.3729,212.7701,246118.0
2025-01-15 09:30:00,216.21,216.56,214.15,216.34,57670.0,214.7266,215.0742,212.6808,214.8557,57670.0
2025-01-15 09:40:00,216.5,216.86,216.25,216.83,36709.0,215.0146,215.3722,214.7663,215.3424,36709.0
2025-01-15 09:50:00,216.8,217.09,216.6,216.96,63049.0,215.3126,215.6006,215.1139,215.4715,63049.0
2025-01-15 10:00:00,216.94,217.38,216.6,217.23,68823.0,215.4516,215.8886,215.1139,215.7396,68823.0
2025-01-15 10:10:00,217.2,217.56,216.45,216.6,34454.0,215.7098,216.0674,214.965,215.1139,34454.0
2025-01-15 10:20:00,216.47,216.93,216.26,216.67,29163.0,214.9848,215.4417,214.7763,215.1835,29163.0
2025-01-15 10:30:00,216.74,216.88,216.46,216.56,30791.0,215.253,215.392,214.9749,215.0742,30791.0
2025-01-15 10:40:00,216.63,216.71,215.98,216.19,16786.0,215.1437,215.2232,214.4982,214.7068,16786.0
2025-01-15 10:50:00,216.16,216.53,216.07,216.1,27183.0,214.677,215.0444,214.5876,214.6174,27183.0
2025-01-15 11:00:00,216.1,216.64,216.1,216.63,23323.0,214.6174,215.1537,214.6174,215.1437,23323.0
2025-01-15 11:10:00,216.67,216.74,216.25,216.34,22500.0,215.1835,215.253,214.7663,214.8557,22500.0
2025-01-15 11:20:00,216.34,216.51,216.08,216.12,14867.0,214.8557,215.0246,214.5975,214.6372,14867.0
2025-01-15 11:30:00,216.07,216.22,215.92,216.03,21237.0,214.5876,214.7366,214.4386,214.5479,21237.0
2025-01-15 11:40:00,216.03,216.09,215.57,215.67,14684.0,214.5479,214.6074,214.091,214.1903,14684.0
2025-01-15 11:50:00,215.7,215.74,215.51,215.65,21309.0,214.2201,214.2598,214.0314,214.1705,21309.0
2025-01-15 12:00:00,215.7,215.8,215.54,215.63,15818.0,214.2201,214.3194,214.0612,214.1506,15818.0
2025-01-15 12:10:00,215.67,215.68,215.47,215.51,17639.0,214.1903,214.2003,213.9917,214.0314,17639.0
2025-01-15 12:20:00,215.52,215.75,215.5,215.55,17903.0,214.0414,214.2698,214.0215,214.0711,17903.0
2025-01-15 12:30:00,215.56,215.64,215.34,215.41,17846.0,214.0811,214.1605,213.8626,213.9321,17846.0
2025-01-15 12:40:00,215.41,215.44,215.17,215.17,9531.0,213.9321,213.9619,213.6938,213.6938,9531.0
2025-01-15 12:50:00,215.05,215.12,214.77,214.91,20804.0,213.5746,213.6441,213.2965,213.4355,20804.0
2025-01-15 13:00:00,214.89,214.96,214.75,214.82,13633.0,213.4157,213.4852,213.2766,213.3462,13633.0
2025-01-15 13:10:00,214.87,215.17,214.76,215.12,17437.0,213.3958,213.6938,213.2866,213.6441,17437.0
2025-01-15 13:20:00,215.1,215.22,215.03,215.19,10988.0,213.6242,213.7434,213.5547,213.7136,10988.0
2025-01-15 13:30:00,215.16,215.59,215.16,215.54,14947.0,213.6838,214.1109,213.6838,214.0612,14947.0
2025-01-15 13:40:00,215.49,215.5,215.21,215.22,10863.0,214.0116,214.0215,213.7335,213.7434,10863.0
2025-01-15 13:50:00,215.26,215.33,215.12,215.21,15690.0,213.7831,213.8527,213.6441,213.7335,15690.0
2025-01-15 14:00:00,215.19,215.4,214.96,215.01,18603.0,213.7136,213.9222,213.4852,213.5349,18603.0
2025-01-15 14:10:00,215.0,215.03,214.65,214.78,21259.0,213.5249,213.5547,213.1773,213.3064,21259.0
2025-01-15 14:20:00,214.81,214.85,214.58,214.77,16902.0,213.3362,213.376,213.1078,213.2965,16902.0
2025-01-15 14:30:00,214.77,214.96,214.73,214.89,16750.0,213.2965,213.4852,213.2568,213.4157,16750.0
2025-01-15 14:40:00,214.9,214.99,214.83,214.97,22378.0,213.4256,213.515,213.3561,213.4951,22378.0
2025-01-15 14:50:00,214.91,215.01,214.76,214.76,15329.0,213.4355,213.5349,213.2866,213.2866,15329.0
2025-01-15 15:00:00,214.81,215.03,214.78,215.02,28221.0,213.3362,213.5547,213.3064,213.5448,28221.0
2025-01-15 15:10:00,215.04,215.16,214.81,214.83,28182.0,213.5646,213.6838,213.3362,213.3561,28182.0
2025-01-15 15:20:00,214.82,214.86,214.66,214.85,27751.0,213.3462,213.3859,213.1873,213.376,27751.0
2025-01-15 15:30:00,214.84,214.84,214.51,214.56,31636.0,213.366,213.366,213.0383,213.0879,31636.0
2025-01-15 15:40:00,214.55,214.64,214.34,214.4,54132.0,213.078,213.1674,212.8695,212.929,54132.0
2025-01-15 15:50:00,214.4,214.55,213.88,214.09,243091.0,212.929,213.078,212.4126,212.6212,243091.0
2025-01-16 09:30:00,214.01,216.43,213.38,216.37,58042.0,212.5417,214.9451,211.916,214.8855,58042.0
2025-01-16 09:40:00,216.29,216.32,215.75,215.81,32999.0,214.8061,214.8359,214.2698,214.3294,32999.0
2025-01-16 09:50:00,215.86,215.88,214.85,215.65,22082.0,214.379,214.3989,213.376,214.1705,22082.0
2025-01-16 10:00:00,215.58,215.64,215.15,215.4,35373.0,214.1009,214.1605,213.6739,213.9222,35373.0
2025-01-16 10:10:00,215.46,215.76,215.04,215.32,21805.0,213.9818,214.2797,213.5646,213.8427,21805.0
2025-01-16 10:20:00,215.18,215.39,215.02,215.32,33522.0,213.7037,213.9122,213.5448,213.8427,33522.0
2025-01-16 10:30:00,215.28,215.68,215.27,215.64,26736.0,213.803,214.2003,213.7931,214.1605,26736.0
2025-01-16 10:40:00,215.57,216.0,215.34,215.91,29733.0,214.091,214.5181,213.8626,214.4287,29733.0
2025-01-16 10:50:00,215.91,216.32,215.88,216.21,18740.0,214.4287,214.8359,214.3989,214.7266,18740.0
2025-01-16 11:00:00,216.24,216.24,215.93,216.05,14051.0,214.7564,214.7564,214.4485,214.5677,14051.0
2025-01-16 11:10:00,216.03,216.04,215.69,215.89,13615.0,214.5479,214.5578,214.2102,214.4088,13615.0
2025-01-16 11:20:00,215.85,216.31,215.75,216.31,12374.0,214.3691,214.8259,214.2698,214.8259,12374.0
2025-01-16 11:30:00,216.28,216.58,216.18,216.42,33668.0,214.7961,215.0941,214.6968,214.9352,33668.0
2025-01-16 11:40:00,216.42,216.42,216.01,216.12,15711.0,214.9352,214.9352,214.528,214.6372,15711.0
2025-01-16 11:50:00,216.06,216.38,216.02,216.3,17144.0,214.5776,214.8955,214.5379,214.816,17144.0
2025-01-16 12:00:00,216.33,216.49,216.24,216.36,25362.0,214.8458,215.0047,214.7564,214.8756,25362.0
2025-01-16 12:10:00,216.32,216.56,216.29,216.56,20549.0,214.8359,215.0742,214.8061,215.0742,20549.0
2025-01-16 12:20:00,216.53,216.73,216.44,216.58,30638.0,215.0444,215.2431,214.955,215.0941,30638.0
2025-01-16 12:30:00,216.6,216.64,216.32,216.36,20645.0,215.1139,215.1537,214.8359,214.8756,20645.0
2025-01-16 12:40:00,216.36,216.5,216.2,216.5,25845.0,214.8756,215.0146,214.7167,215.0146,25845.0
2025-01-16 12:50:00,216.47,216.74,216.4,216.63,41401.0,214.9848,215.253,214.9153,215.1437,41401.0
2025-01-16 13:00:00,216.6,216.63,216.23,216.35,21675.0,215.1139,215.1437,214.7465,214.8657,21675.0
2025-01-16 13:10:00,216.31,216.6,216.22,216.3,21106.0,214.8259,215.1139,214.7366,214.816,21106.0
2025-01-16 13:20:00,216.23,216.42,216.11,216.14,19177.0,214.7465,214.9352,214.6273,214.6571,19177.0
2025-01-16 13:30:00,216.13,216.13,215.73,215.82,24566.0,214.6472,214.6472,214.2499,214.3393,24566.0
2025-01-16 13:40:00,215.81,215.88,215.42,215.49,24305.0,214.3294,214.3989,213.942,214.0116,24305.0
2025-01-16 13:50:00,215.49,215.5,215.11,215.11,22225.0,214.0116,214.0215,213.6342,213.6342,22225.0
2025-01-16 14:00:00,215.11,215.25,215.0,215.22,28622.0,213.6342,213.7732,213.5249,213.7434,28622.0
2025-01-16 14:10:00,215.23,215.5,215.14,215.5,31838.0,213.7533,214.0215,213.664,214.0215,31838.0
2025-01-16 14:20:00,215.47,215.69,215.31,215.59,23055.0,213.9917,214.2102,213.8328,214.1109,23055.0
2025-01-16 14:30:00,215.61,215.98,215.53,215.86,24146.0,214.1307,214.4982,214.0513,214.379,24146.0
2025-01-16 14:40:00,215.9,215.93,215.63,215.74,34250.0,214.4187,214.4485,214.1506,214.2598,34250.0
2025-01-16 14:50:00,215.72,215.82,215.62,215.75,23895.0,214.24,214.3393,214.1407,214.2698,23895.0
2025-01-16 15:00:00,215.75,215.94,215.73,215.83,25869.0,214.2698,214.4585,214.2499,214.3492,25869.0
2025-01-16 15:10:00,215.83,215.89,215.71,215.77,35860.0,214.3492,214.4088,214.2301,214.2896,35860.0
2025-01-16 15:20:00,215.76,215.85,215.58,215.69,28303.0,214.2797,214.3691,214.1009,214.2102,28303.0
2025-01-16 15:30:00,215.72,216.01,215.69,215.88,20807.0,214.24,214.528,214.2102,214.3989,20807.0
2025-01-16 15:40:00,215.89,216.08,215.82,216.01,55643.0,214.4088,214.5975,214.3393,214.528,55643.0
2025-01-16 15:50:00,215.94,215.96,215.61,215.76,188887.0,214.4585,214.4783,214.1307,214.2797,188887.0
2025-01-17 09:30:00,218.57,219.5,217.63,218.75,535156.0,217.0704,217.994,216.1369,217.2492,535156.0
2025-01-17 09:40:00,218.65,218.9,218.24,218.24,51450.0,217.1499,217.3982,216.7427,216.7427,51450.0
2025-01-17 09:50:00,218.21,218.58,218.2,218.3,25771.0,216.7129,217.0804,216.703,216.8023,25771.0
2025-01-17 10:00:00,218.25,218.69,218.03,218.14,25317.0,216.7526,217.1896,216.5341,216.6434,25317.0
2025-01-17 10:10:00,218.11,218.41,217.72,218.02,32439.0,216.6136,216.9115,216.2263,216.5242,32439.0
2025-01-17 10:20:00,218.02,218.4,218.0,218.18,46592.0,216.5242,216.9016,216.5043,216.6831,46592.0
2025-01-17 10:30:00,218.43,218.85,218.2,218.33,34762.0,216.9314,217.3485,216.703,216.8321,34762.0
2025-01-17 10:40:00,218.18,218.44,218.07,218.23,16725.0,216.6831,216.9413,216.5739,216.7328,16725.0
2025-01-17 10:50:00,218.26,218.53,218.23,218.37,21065.0,216.7626,217.0307,216.7328,216.8718,21065.0
2025-01-17 11:00:00,218.34,218.93,218.19,218.59,27255.0,216.842,217.428,216.693,217.0903,27255.0
2025-01-17 11:10:00,218.55,218.67,218.23,218.34,28667.0,217.0506,217.1697,216.7328,216.842,28667.0
2025-01-17 11:20:00,218.39,218.77,218.3,218.51,18019.0,216.8917,217.2691,216.8023,217.0108,18019.0
2025-01-17 11:30:00,218.57,218.65,218.42,218.53,11800.0,217.0704,217.1499,216.9215,217.0307,11800.0
2025-01-17 11:40:00,218.55,218.62,218.41,218.42,12691.0,217.0506,217.1201,216.9115,216.9215,12691.0
2025-01-17 11:50:00,218.44,218.44,218.21,218.31,10088.0,216.9413,216.9413,216.7129,216.8122,10088.0
2025-01-17 12:00:00,218.26,218.52,218.2,218.39,15293.0,216.7626,217.0208,216.703,216.8917,15293.0
2025-01-17 12:10:00,218.38,218.51,218.34,218.46,19821.0,216.8817,217.0108,216.842,216.9612,19821.0
2025-01-17 12:20:00,218.43,218.43,218.24,218.4,13879.0,216.9314,216.9314,216.7427,216.9016,13879.0
2025-01-17 12:30:00,218.41,218.56,218.41,218.51,12379.0,216.9115,217.0605,216.9115,217.0108,12379.0
2025-01-17 12:40:00,218.49,218.55,218.25,218.32,32301.0,216.991,217.0506,216.7526,216.8221,32301.0
2025-01-17 12:50:00,218.28,218.3,218.2,218.26,8301.0,216.7824,216.8023,216.703,216.7626,8301.0
2025-01-17 13:00:00,218.27,218.49,218.22,218.44,13761.0,216.7725,216.991,216.7228,216.9413,13761.0
2025-01-17 13:10:00,218.44,218.55,218.22,218.27,25256.0,216.9413,217.0506,216.7228,216.7725,25256.0
2025-01-17 13:20:00,218.29,218.34,218.01,218.04,10670.0,216.7924,216.842,216.5143,216.5441,10670.0
2025-01-17 13:30:00,218.07,218.15,217.91,217.91,12638.0,216.5739,216.6533,216.415,216.415,12638.0
2025-01-17 13:40:00,217.94,218.04,217.88,217.97,20261.0,216.4448,216.5441,216.3852,216.4745,20261.0
2025-01-17 13:50:00,217.95,218.23,217.84,218.21,14275.0,216.4547,216.7328,216.3454,216.7129,14275.0
2025-01-17 14:00:00,218.25,218.32,218.16,218.23,16417.0,216.7526,216.8221,216.6632,216.7328,16417.0
2025-01-17 14:10:00,218.29,218.29,217.9,217.9,17208.0,216.7924,216.7924,216.405,216.405,17208.0
2025-01-17 14:20:00,217.87,218.27,217.87,218.24,18310.0,216.3752,216.7725,216.3752,216.7427,18310.0
2025-01-17 14:30:00,218.24,218.26,218.06,218.22,39857.0,216.7427,216.7626,216.5639,216.7228,39857.0
2025-01-17 14:40:00,218.26,218.3,218.12,218.24,17787.0,216.7626,216.8023,216.6235,216.7427,17787.0
2025-01-17 14:50:00,218.22,218.28,218.09,218.24,22245.0,216.7228,216.7824,216.5937,216.7427,22245.0
2025-01-17 15:00:00,218.21,218.61,218.09,218.5,47946.0,216.7129,217.1102,216.5937,217.0009,47946.0
2025-01-17 15:10:00,218.5,218.57,218.29,218.33,64396.0,217.0009,217.0704,216.7924,216.8321,64396.0
2025-01-17 15:20:00,218.3,218.45,218.27,218.41,61931.0,216.8023,216.9513,216.7725,216.9115,61931.0
2025-01-17 15:30:00,218.41,218.8,218.33,218.7,41132.0,216.9115,217.2989,216.8321,217.1995,41132.0
2025-01-17 15:40:00,218.71,218.92,218.48,218.52,44641.0,217.2095,217.418,216.981,217.0208,44641.0
2025-01-17 15:50:00,218.52,219.11,218.37,218.87,145743.0,217.0208,217.6067,216.8718,217.3684,145743.0
2025-01-21 09:30:00,218.24,219.78,218.13,219.68,69101.0,216.7427,218.2721,216.6334,218.1728,69101.0
2025-01-21 09:40:00,219.68,220.17,219.37,219.38,54643.0,218.1728,218.6595,217.8649,217.8749,54643.0
2025-01-21 09:50:00,219.35,220.1,219.32,220.03,29531.0,217.8451,218.5899,217.8153,218.5204,29531.0
2025-01-21 10:00:00,220.02,220.05,219.81,219.98,20109.0,218.5105,218.5403,218.3019,218.4708,20109.0
2025-01-21 10:10:00,220.05,220.28,219.85,220.09,35174.0,218.5403,218.7687,218.3416,218.58,35174.0
2025-01-21 10:20:00,220.03,220.04,219.4,219.4,16872.0,218.5204,218.5303,217.8947,217.8947,16872.0
2025-01-21 10:30:00,219.37,219.46,219.0,219.33,19908.0,217.8649,217.9543,217.4975,217.8252,19908.0
2025-01-21 10:40:00,219.32,219.47,219.23,219.42,14272.0,217.8153,217.9643,217.7259,217.9146,14272.0
2025-01-21 10:50:00,219.45,219.56,219.27,219.49,22996.0,217.9444,218.0536,217.7656,217.9841,22996.0
2025-01-21 11:00:00,219.51,219.51,219.14,219.14,13554.0,218.004,218.004,217.6365,217.6365,13554.0
2025-01-21 11:10:00,219.17,219.27,219.04,219.23,15953.0,217.6663,217.7656,217.5372,217.7259,15953.0
2025-01-21 11:20:00,219.22,219.35,219.1,219.34,8897.0,217.716,217.8451,217.5968,217.8351,8897.0
2025-01-21 11:30:00,219.29,219.57,219.27,219.38,9366.0,217.7855,218.0636,217.7656,217.8749,9366.0
2025-01-21 11:40:00,219.34,219.35,219.03,219.09,9094.0,217.8351,217.8451,217.5273,217.5869,9094.0
2025-01-21 11:50:00,219.14,219.88,219.09,219.88,10105.0,217.6365,218.3714,217.5869,218.3714,10105.0
2025-01-21 12:00:00,219.85,219.85,219.62,219.81,11262.0,218.3416,218.3416,218.1132,218.3019,11262.0
2025-01-21 12:10:00,219.81,219.89,219.56,219.81,8892.0,218.3019,218.3814,218.0536,218.3019,8892.0
2025-01-21 12:20:00,219.84,219.85,219.67,219.8,16525.0,218.3317,218.3416,218.1629,218.292,16525.0
2025-01-21 12:30:00,219.79,219.86,219.59,219.85,12174.0,218.2821,218.3516,218.0834,218.3416,12174.0
2025-01-21 12:40:00,219.8,220.08,219.79,219.98,30468.0,218.292,218.5701,218.2821,218.4708,30468.0
2025-01-21 12:50:00,219.94,220.0,219.84,219.87,21066.0,218.431,218.4906,218.3317,218.3615,21066.0
2025-01-21 13:00:00,219.87,219.87,219.47,219.58,16234.0,218.3615,218.3615,217.9643,218.0735,16234.0
2025-01-21 13:10:00,219.58,219.67,219.33,219.4,18923.0,218.0735,218.1629,217.8252,217.8947,18923.0
2025-01-21 13:20:00,219.37,219.38,219.15,219.23,15939.0,217.8649,217.8749,217.6464,217.7259,15939.0
2025-01-21 13:30:00,219.23,219.41,219.12,219.24,14815.0,217.7259,217.9047,217.6167,217.7358,14815.0
2025-01-21 13:40:00,219.25,219.4,219.23,219.37,11740.0,217.7458,217.8947,217.7259,217.8649,11740.0
2025-01-21 13:50:00,219.33,219.4,219.19,219.2,18670.0,217.8252,217.8947,217.6862,217.6961,18670.0
2025-01-21 14:00:00,219.24,219.24,218.89,218.92,26371.0,217.7358,217.7358,217.3882,217.418,26371.0
2025-01-21 14:10:00,218.93,219.16,218.89,219.09,23862.0,217.428,217.6564,217.3882,217.5869,23862.0
2025-01-21 14:20:00,219.07,219.43,219.07,219.23,26501.0,217.567,217.9245,217.567,217.7259,26501.0
2025-01-21 14:30:00,219.26,219.26,219.12,219.12,19408.0,217.7557,217.7557,217.6167,217.6167,19408.0
2025-01-21 14:40:00,219.12,219.53,219.12,219.24,78830.0,217.6167,218.0238,217.6167,217.7358,78830.0
2025-01-21 14:50:00,219.26,219.33,219.11,219.23,21441.0,217.7557,217.8252,217.6067,217.7259,21441.0
2025-01-21 15:00:00,219.24,219.34,219.19,219.31,18454.0,217.7358,217.8351,217.6862,217.8054,18454.0
2025-01-21 15:10:00,219.33,219.47,219.33,219.38,22338.0,217.8252,217.9643,217.8252,217.8749,22338.0
2025-01-21 15:20:00,219.38,219.45,219.23,219.3,24461.0,217.8749,217.9444,217.7259,217.7954,24461.0
2025-01-21 15:30:00,219.28,219.33,219.11,219.13,29692.0,217.7756,217.8252,217.6067,217.6266,29692.0
2025-01-21 15:40:00,219.13,219.44,219.11,219.42,41910.0,217.6266,217.9345,217.6067,217.9146,41910.0
2025-01-21 15:50:00,219.39,219.64,219.05,219.55,106958.0,217.8848,218.1331,217.5471,218.0437,106958.0
2025-01-22 09:30:00,219.19,220.45,218.81,219.4,70641.0,217.6862,218.9375,217.3088,217.8947,70641.0
2025-01-22 09:40:00,219.32,219.54,218.33,218.35,23298.0,217.8153,218.0338,216.8321,216.8519,23298.0
2025-01-22 09:50:00,218.34,219.25,218.28,218.83,30249.0,216.842,217.7458,216.7824,217.3286,30249.0
2025-01-22 10:00:00,218.87,218.87,218.33,218.34,35822.0,217.3684,217.3684,216.8321,216.842,35822.0
2025-01-22 10:10:00,218.33,218.7,218.31,218.7,31738.0,216.8321,217.1995,216.8122,217.1995,31738.0
2025-01-22 10:20:00,218.59,218.85,218.56,218.72,17268.0,217.0903,217.3485,217.0605,217.2194,17268.0
2025-01-22 10:30:00,218.72,218.93,218.62,218.72,33101.0,217.2194,217.428,217.1201,217.2194,33101.0
2025-01-22 10:40:00,218.81,218.81,218.43,218.5,27658.0,217.3088,217.3088,216.9314,217.0009,27658.0
2025-01-22 10:50:00,218.55,218.89,218.47,218.56,28707.0,217.0506,217.3882,216.9711,217.0605,28707.0
2025-01-22 11:00:00,218.48,218.52,218.11,218.5,14058.0,216.981,217.0208,216.6136,217.0009,14058.0
2025-01-22 11:10:00,218.56,218.85,218.36,218.78,20178.0,217.0605,217.3485,216.8619,217.279,20178.0
2025-01-22 11:20:00,218.78,218.95,218.61,218.88,13425.0,217.279,217.4478,217.1102,217.3783,13425.0
2025-01-22 11:30:00,218.93,219.12,218.8,219.01,15393.0,217.428,217.6167,217.2989,217.5074,15393.0
2025-01-22 11:40:00,219.05,219.62,218.99,219.62,13223.0,217.5471,218.1132,217.4875,218.1132,13223.0
2025-01-22 11:50:00,219.49,219.85,219.42,219.78,42490.0,217.9841,218.3416,217.9146,218.2721,42490.0
2025-01-22 12:00:00,219.75,220.21,219.7,219.86,32315.0,218.2423,218.6992,218.1927,218.3516,32315.0
2025-01-22 12:10:00,219.88,220.86,219.84,220.74,42363.0,218.3714,219.3447,218.3317,219.2255,42363.0
2025-01-22 12:20:00,220.7,220.86,220.5,220.52,20316.0,219.1858,219.3447,218.9872,219.0071,20316.0
2025-01-22 12:30:00,220.57,220.68,220.34,220.34,27153.0,219.0567,219.166,218.8283,218.8283,27153.0
2025-01-22 12:40:00,220.34,220.52,220.26,220.41,28384.0,218.8283,219.0071,218.7488,218.8978,28384.0
2025-01-22 12:50:00,220.41,220.45,219.9,219.99,21760.0,218.8978,218.9375,218.3913,218.4807,21760.0
2025-01-22 13:00:00,219.93,219.93,219.43,219.51,17594.0,218.4211,218.4211,217.9245,218.004,17594.0
2025-01-22 13:10:00,219.51,219.84,219.51,219.68,14327.0,218.004,218.3317,218.004,218.1728,14327.0
2025-01-22 13:20:00,219.72,220.0,219.65,220.0,14090.0,218.2125,218.4906,218.143,218.4906,14090.0
2025-01-22 13:30:00,220.06,220.14,219.56,219.59,22917.0,218.5502,218.6297,218.0536,218.0834,22917.0
2025-01-22 13:40:00,219.62,219.73,219.43,219.43,17615.0,218.1132,218.2225,217.9245,217.9245,17615.0
2025-01-22 13:50:00,219.45,219.61,219.28,219.28,15144.0,217.9444,218.1033,217.7756,217.7756,15144.0
2025-01-22 14:00:00,219.25,219.43,219.24,219.36,25450.0,217.7458,217.9245,217.7358,217.855,25450.0
2025-01-22 14:10:00,219.31,219.39,219.25,219.33,6449.0,217.8054,217.8848,217.7458,217.8252,6449.0
2025-01-22 14:20:00,219.35,219.37,219.14,219.2,13557.0,217.8451,217.8649,217.6365,217.6961,13557.0
2025-01-22 14:30:00,219.19,219.44,219.19,219.44,14540.0,217.6862,217.9345,217.6862,217.9345,14540.0
2025-01-22 14:40:00,219.45,219.5,219.39,219.42,14836.0,217.9444,217.994,217.8848,217.9146,14836.0
2025-01-22 14:50:00,219.42,219.66,219.4,219.65,24691.0,217.9146,218.153,217.8947,218.143,24691.0
2025-01-22 15:00:00,219.68,219.72,219.5,219.59,36272.0,218.1728,218.2125,217.994,218.0834,36272.0
2025-01-22 15:10:00,219.62,219.68,219.44,219.44,35404.0,218.1132,218.1728,217.9345,217.9345,35404.0
2025-01-22 15:20:00,219.46,219.71,219.36,219.6,29922.0,217.9543,218.2026,217.855,218.0934,29922.0
2025-01-22 15:30:00,219.63,219.75,219.37,219.43,44763.0,218.1232,218.2423,217.8649,217.9245,44763.0
2025-01-22 15:40:00,219.42,219.42,219.18,219.23,49550.0,217.9146,217.9146,217.6762,217.7259,49550.0
2025-01-22 15:50:00,219.19,219.27,218.08,218.17,177597.0,217.6862,217.7656,216.5838,216.6732,177597.0
2025-01-23 09:30:00,218.91,219.41,218.0,218.4,67401.0,217.4081,217.9047,216.5043,216.9016,67401.0
2025-01-23 09:40:00,218.3,218.79,217.75,218.08,42872.0,216.8023,217.2889,216.2561,216.5838,42872.0
2025-01-23 09:50:00,218.18,218.32,217.79,218.05,21080.0,216.6831,216.8221,216.2958,216.554,21080.0
2025-01-23 10:00:00,217.97,218.05,217.68,217.84,15558.0,216.4745,216.554,216.1865,216.3454,15558.0
2025-01-23 10:10:00,217.84,217.84,217.05,217.16,23560.0,216.3454,216.3454,215.5609,215.6701,23560.0
2025-01-23 10:20:00,217.16,217.2,216.55,216.69,24595.0,215.6701,215.7098,215.0643,215.2033,24595.0
2025-01-23 10:30:00,216.66,217.04,216.41,216.78,49874.0,215.1735,215.5509,214.9252,215.2927,49874.0
2025-01-23 10:40:00,216.82,217.45,216.75,217.36,38482.0,215.3324,215.9581,215.2629,215.8687,38482.0
2025-01-23 10:50:00,217.4,217.47,217.18,217.26,26116.0,215.9085,215.978,215.69,215.7694,26116.0
2025-01-23 11:00:00,217.28,217.65,217.28,217.61,21308.0,215.7893,216.1567,215.7893,216.117,21308.0
2025-01-23 11:10:00,217.58,218.07,217.35,218.05,40272.0,216.0872,216.5739,215.8588,216.554,40272.0
2025-01-23 11:20:00,218.05,218.09,217.81,217.85,23540.0,216.554,216.5937,216.3156,216.3554,23540.0
2025-01-23 11:30:00,217.85,218.06,217.82,217.94,15609.0,216.3554,216.5639,216.3256,216.4448,15609.0
2025-01-23 11:40:00,217.92,218.07,217.82,217.93,23139.0,216.4249,216.5739,216.3256,216.4348,23139.0
2025-01-23 11:50:00,217.97,218.01,217.52,217.55,13677.0,216.4745,216.5143,216.0276,216.0574,13677.0
2025-01-23 12:00:00,217.57,217.62,217.3,217.45,10667.0,216.0773,216.1269,215.8091,215.9581,10667.0
2025-01-23 12:10:00,217.46,217.52,217.19,217.33,13325.0,215.968,216.0276,215.6999,215.8389,13325.0
2025-01-23 12:20:00,217.33,217.47,216.87,216.9,53728.0,215.8389,215.978,215.3821,215.4119,53728.0
2025-01-23 12:30:00,216.96,217.04,216.73,216.8,48201.0,215.4715,215.5509,215.2431,215.3126,48201.0
2025-01-23 12:40:00,216.75,217.05,216.52,216.94,68348.0,215.2629,215.5609,215.0345,215.4516,68348.0
2025-01-23 12:50:00,217.01,217.35,216.97,217.33,47440.0,215.5211,215.8588,215.4814,215.8389,47440.0
2025-01-23 13:00:00,217.33,217.45,217.07,217.07,30811.0,215.8389,215.9581,215.5807,215.5807,30811.0
2025-01-23 13:10:00,217.12,217.3,217.0,217.03,12975.0,215.6304,215.8091,215.5112,215.541,12975.0
2025-01-23 13:20:00,216.99,217.07,216.87,216.97,18616.0,215.5013,215.5807,215.3821,215.4814,18616.0
2025-01-23 13:30:00,216.95,217.02,216.8,217.01,12157.0,215.4615,215.5311,215.3126,215.5211,12157.0
2025-01-23 13:40:00,217.02,217.05,216.73,216.85,16292.0,215.5311,215.5609,215.2431,215.3622,16292.0
2025-01-23 13:50:00,216.85,217.0,216.74,216.94,21904.0,215.3622,215.5112,215.253,215.4516,21904.0
2025-01-23 14:00:00,216.97,216.98,216.6,216.71,24697.0,215.4814,215.4913,215.1139,215.2232,24697.0
2025-01-23 14:10:00,216.67,216.83,216.53,216.62,23694.0,215.1835,215.3424,215.0444,215.1338,23694.0
2025-01-23 14:20:00,216.59,216.62,216.43,216.55,20871.0,215.104,215.1338,214.9451,215.0643,20871.0
2025-01-23 14:30:00,216.55,216.99,216.51,216.94,19842.0,215.0643,215.5013,215.0246,215.4516,19842.0
2025-01-23 14:40:00,216.95,217.05,216.92,217.0,14569.0,215.4615,215.5609,215.4317,215.5112,14569.0
2025-01-23 14:50:00,216.99,217.05,216.92,216.98,11727.0,215.5013,215.5609,215.4317,215.4913,11727.0
2025-01-23 15:00:00,216.98,217.04,216.76,216.76,18578.0,215.4913,215.5509,215.2728,215.2728,18578.0
2025-01-23 15:10:00,216.76,216.86,216.69,216.82,20578.0,215.2728,215.3722,215.2033,215.3324,20578.0
2025-01-23 15:20:00,216.83,216.89,216.76,216.83,28704.0,215.3424,215.402,215.2728,215.3424,28704.0
2025-01-23 15:30:00,216.83,216.91,216.39,216.46,41489.0,215.3424,215.4218,214.9054,214.9749,41489.0
2025-01-23 15:40:00,216.42,216.53,216.04,216.09,98546.0,214.9352,215.0444,214.5578,214.6074,98546.0
2025-01-23 15:50:00,216.05,216.29,215.37,215.98,341903.0,214.5677,214.8061,213.8924,214.4982,341903.0
2025-01-24 09:30:00,216.31,217.48,215.73,216.61,66885.0,214.8259,215.9879,214.2499,215.1239,66885.0
2025-01-24 09:40:00,216.74,218.0,216.6,217.53,88290.0,215.253,216.5043,215.1139,216.0376,88290.0
2025-01-24 09:50:00,217.55,217.55,216.88,216.91,28839.0,216.0574,216.0574,215.392,215.4218,28839.0
2025-01-24 10:00:00,216.95,217.02,216.4,216.7,24514.0,215.4615,215.5311,214.9153,215.2133,24514.0
2025-01-24 10:10:00,216.71,216.77,216.29,216.52,50425.0,215.2232,215.2828,214.8061,215.0345,50425.0
2025-01-24 10:20:00,216.43,216.64,216.36,216.46,11463.0,214.9451,215.1537,214.8756,214.9749,11463.0
2025-01-24 10:30:00,216.51,217.01,216.46,216.95,16995.0,215.0246,215.5211,214.9749,215.4615,16995.0
2025-01-24 10:40:00,216.9,217.15,216.76,217.15,18690.0,215.4119,215.6602,215.2728,215.6602,18690.0
2025-01-24 10:50:00,217.16,217.35,217.14,217.26,38120.0,215.6701,215.8588,215.6502,215.7694,38120.0
2025-01-24 11:00:00,217.23,217.48,217.2,217.27,35080.0,215.7396,215.9879,215.7098,215.7793,35080.0
2025-01-24 11:10:00,217.33,217.35,216.91,216.92,76280.0,215.8389,215.8588,215.4218,215.4317,76280.0
2025-01-24 11:20:00,216.91,217.42,216.89,217.05,36871.0,215.4218,215.9283,215.402,215.5609,36871.0
2025-01-24 11:30:00,217.04,217.29,216.99,217.28,60051.0,215.5509,215.7992,215.5013,215.7893,60051.0
2025-01-24 11:40:00,217.32,217.39,217.1,217.16,25396.0,215.829,215.8985,215.6105,215.6701,25396.0
2025-01-24 11:50:00,217.14,217.14,216.82,216.86,26834.0,215.6502,215.6502,215.3324,215.3722,26834.0
2025-01-24 12:00:00,216.86,217.11,216.78,217.03,42976.0,215.3722,215.6204,215.2927,215.541,42976.0
2025-01-24 12:10:00,217.03,217.17,216.99,217.09,16037.0,215.541,215.68,215.5013,215.6006,16037.0
2025-01-24 12:20:00,217.11,217.18,216.94,217.07,26529.0,215.6204,215.69,215.4516,215.5807,26529.0
2025-01-24 12:30:00,217.07,217.19,217.01,217.19,28701.0,215.5807,215.6999,215.5211,215.6999,28701.0
2025-01-24 12:40:00,217.19,217.33,217.19,217.33,16630.0,215.6999,215.8389,215.6999,215.8389,16630.0
2025-01-24 12:50:00,217.34,217.66,217.27,217.5,30893.0,215.8489,216.1667,215.7793,216.0078,30893.0
2025-01-24 13:00:00,217.5,217.51,217.29,217.34,17567.0,216.0078,216.0177,215.7992,215.8489,17567.0
2025-01-24 13:10:00,217.34,217.54,217.21,217.21,29880.0,215.8489,216.0475,215.7198,215.7198,29880.0
2025-01-24 13:20:00,217.22,217.29,217.18,217.19,8875.0,215.7297,215.7992,215.69,215.6999,8875.0
2025-01-24 13:30:00,217.19,217.67,217.19,217.67,23988.0,215.6999,216.1766,215.6999,216.1766,23988.0
2025-01-24 13:40:00,217.62,217.94,217.62,217.93,21055.0,216.1269,216.4448,216.1269,216.4348,21055.0
2025-01-24 13:50:00,217.89,217.92,217.54,217.83,48411.0,216.3951,216.4249,216.0475,216.3355,48411.0
2025-01-24 14:00:00,217.83,217.83,217.34,217.51,26092.0,216.3355,216.3355,215.8489,216.0177,26092.0
2025-01-24 14:10:00,217.46,217.51,217.36,217.44,39049.0,215.968,216.0177,215.8687,215.9482,39049.0
2025-01-24 14:20:00,217.46,217.47,217.3,217.39,34402.0,215.968,215.978,215.8091,215.8985,34402.0
2025-01-24 14:30:00,217.42,217.68,217.42,217.58,19755.0,215.9283,216.1865,215.9283,216.0872,19755.0
2025-01-24 14:40:00,217.6,217.69,217.37,217.38,28526.0,216.1071,216.1965,215.8787,215.8886,28526.0
2025-01-24 14:50:00,217.38,217.53,217.32,217.41,34323.0,215.8886,216.0376,215.829,215.9184,34323.0
2025-01-24 15:00:00,217.38,218.16,217.36,218.14,73503.0,215.8886,216.6632,215.8687,216.6434,73503.0
2025-01-24 15:10:00,218.14,218.15,217.95,218.09,29666.0,216.6434,216.6533,216.4547,216.5937,29666.0
2025-01-24 15:20:00,218.09,218.1,217.88,218.01,27479.0,216.5937,216.6037,216.3852,216.5143,27479.0
2025-01-24 15:30:00,218.02,218.06,217.68,217.89,29721.0,216.5242,216.5639,216.1865,216.3951,29721.0
2025-01-24 15:40:00,217.87,218.15,217.83,218.11,49542.0,216.3752,216.6533,216.3355,216.6136,49542.0
2025-01-24 15:50:00,218.17,218.6,217.99,218.57,207440.0,216.6732,217.1002,216.4944,217.0704,207440.0
2025-01-27 09:30:00,216.79,223.1,216.79,222.53,188363.0,215.3026,221.5693,215.3026,221.0033,188363.0
2025-01-27 09:40:00,222.49,223.33,220.7,221.16,80318.0,220.9635,221.7978,219.1858,219.6427,80318.0
2025-01-27 09:50:00,221.2,221.77,221.02,221.31,47136.0,219.6824,220.2485,219.5036,219.7916,47136.0
2025-01-27 10:00:00,221.3,221.41,220.4,220.9,68885.0,219.7817,219.8909,218.8879,219.3844,68885.0
2025-01-27 10:10:00,220.89,220.96,218.9,220.51,51544.0,219.3745,219.444,217.3982,218.9971,51544.0
2025-01-27 10:20:00,220.39,220.63,220.12,220.44,39315.0,218.8779,219.1163,218.6098,218.9276,39315.0
2025-01-27 10:30:00,220.43,220.45,219.69,219.93,28971.0,218.9177,218.9375,218.1827,218.4211,28971.0
2025-01-27 10:40:00,219.94,220.05,219.04,219.24,33798.0,218.431,218.5403,217.5372,217.7358,33798.0
2025-01-27 10:50:00,219.24,219.88,218.95,219.87,44006.0,217.7358,218.3714,217.4478,218.3615,44006.0
2025-01-27 11:00:00,219.76,219.84,219.4,219.77,43914.0,218.2523,218.3317,217.8947,218.2622,43914.0
2025-01-27 11:10:00,219.71,220.51,219.51,220.44,34308.0,218.2026,218.9971,218.004,218.9276,34308.0
2025-01-27 11:20:00,220.44,221.03,220.37,221.03,46131.0,218.9276,219.5136,218.8581,219.5136,46131.0
2025-01-27 11:30:00,220.98,221.85,220.92,221.67,40621.0,219.4639,220.3279,219.4043,220.1492,40621.0
2025-01-27 11:40:00,221.67,221.98,221.52,221.54,58719.0,220.1492,220.457,220.0002,220.0201,58719.0
2025-01-27 11:50:00,221.6,221.9,221.57,221.81,43218.0,220.0796,220.3776,220.0498,220.2882,43218.0
2025-01-27 12:00:00,221.74,222.07,221.65,221.98,19119.0,220.2187,220.5464,220.1293,220.457,19119.0
2025-01-27 12:10:00,221.98,222.57,221.97,222.31,19092.0,220.457,221.043,220.4471,220.7848,19092.0
2025-01-27 12:20:00,222.36,222.83,222.2,222.73,30504.0,220.8344,221.3012,220.6755,221.2019,30504.0
2025-01-27 12:30:00,222.68,222.84,222.59,222.6,30377.0,221.1522,221.3111,221.0628,221.0728,30377.0
2025-01-27 12:40:00,222.61,222.81,221.91,221.91,37469.0,221.0827,221.2813,220.3875,220.3875,37469.0
2025-01-27 12:50:00,221.96,222.55,221.74,222.44,83907.0,220.4372,221.0231,220.2187,220.9139,83907.0
2025-01-27 13:00:00,222.55,222.68,222.31,222.47,34890.0,221.0231,221.1522,220.7848,220.9437,34890.0
2025-01-27 13:10:00,222.5,222.86,222.39,222.57,47706.0,220.9735,221.331,220.8642,221.043,47706.0
2025-01-27 13:20:00,222.49,222.75,222.48,222.75,36072.0,220.9635,221.2218,220.9536,221.2218,36072.0
2025-01-27 13:30:00,222.79,222.95,221.65,221.75,32608.0,221.2615,221.4204,220.1293,220.2286,32608.0
2025-01-27 13:40:00,221.76,222.02,221.61,221.86,53456.0,220.2385,220.4968,220.0896,220.3379,53456.0
2025-01-27 13:50:00,221.84,222.22,221.71,222.14,46817.0,220.318,220.6954,220.1889,220.6159,46817.0
2025-01-27 14:00:00,222.15,222.71,222.14,222.46,60973.0,220.6259,221.182,220.6159,220.9337,60973.0
2025-01-27 14:10:00,222.46,222.53,222.12,222.19,36235.0,220.9337,221.0033,220.5961,220.6656,36235.0
2025-01-27 14:20:00,222.15,222.64,222.11,222.5,26176.0,220.6259,221.1125,220.5861,220.9735,26176.0
2025-01-27 14:30:00,222.41,222.63,222.24,222.59,28033.0,220.8841,221.1026,220.7153,221.0628,28033.0
2025-01-27 14:40:00,222.59,222.72,222.35,222.43,28307.0,221.0628,221.192,220.8245,220.9039,28307.0
2025-01-27 14:50:00,222.42,222.42,222.04,222.06,29862.0,220.894,220.894,220.5166,220.5365,29862.0
2025-01-27 15:00:00,222.01,222.06,221.12,221.14,36551.0,220.4868,220.5365,219.6029,219.6228,36551.0
2025-01-27 15:10:00,221.21,221.25,220.98,221.25,47796.0,219.6923,219.732,219.4639,219.732,47796.0
2025-01-27 15:20:00,221.25,221.45,220.99,221.11,41726.0,219.732,219.9307,219.4738,219.593,41726.0
2025-01-27 15:30:00,221.15,221.19,220.75,220.76,57019.0,219.6327,219.6725,219.2355,219.2454,57019.0
2025-01-27 15:40:00,220.79,221.32,220.72,221.12,67566.0,219.2752,219.8016,219.2057,219.6029,67566.0
2025-01-27 15:50:00,221.18,221.67,221.05,221.42,215370.0,219.6625,220.1492,219.5334,219.9009,215370.0
2025-01-28 09:30:00,220.21,224.03,218.8,222.3,105800.0,218.6992,222.493,217.2989,220.7748,105800.0
2025-01-28 09:40:00,222.31,222.38,221.51,222.06,45448.0,220.7848,220.8543,219.9903,220.5365,45448.0
2025-01-28 09:50:00,222.07,222.8,221.56,222.8,62281.0,220.5464,221.2714,220.0399,221.2714,62281.0
2025-01-28 10:00:00,222.58,223.05,222.36,222.76,42805.0,221.0529,221.5197,220.8344,221.2317,42805.0
2025-01-28 10:10:00,222.69,223.45,222.61,222.96,56727.0,221.1622,221.9169,221.0827,221.4303,56727.0
2025-01-28 10:20:00,222.84,222.92,222.23,222.69,54560.0,221.3111,221.3906,220.7053,221.1622,54560.0
2025-01-28 10:30:00,222.72,224.02,222.68,223.84,59163.0,221.192,222.483,221.1522,222.3043,59163.0
2025-01-28 10:40:00,223.79,223.9,223.28,223.85,57652.0,222.2546,222.3639,221.7481,222.3142,57652.0
2025-01-28 10:50:00,223.88,224.16,223.57,223.61,27440.0,222.344,222.6221,222.0361,222.0759,27440.0
2025-01-28 11:00:00,223.69,223.89,223.11,223.3,25757.0,222.1553,222.3539,221.5793,221.768,25757.0
2025-01-28 11:10:00,223.38,223.38,222.5,222.6,34309.0,221.8474,221.8474,220.9735,221.0728,34309.0
2025-01-28 11:20:00,222.54,222.96,222.44,222.55,32476.0,221.0132,221.4303,220.9139,221.0231,32476.0
2025-01-28 11:30:00,222.52,222.53,222.0,222.53,23585.0,220.9933,221.0033,220.4769,221.0033,23585.0
2025-01-28 11:40:00,222.48,223.0,222.41,222.99,26093.0,220.9536,221.47,220.8841,221.4601,26093.0
2025-01-28 11:50:00,222.97,223.15,222.59,222.89,22442.0,221.4402,221.619,221.0628,221.3608,22442.0
2025-01-28 12:00:00,222.83,223.02,222.65,222.91,19771.0,221.3012,221.4899,221.1224,221.3807,19771.0
2025-01-28 12:10:00,222.83,223.02,222.32,222.39,30400.0,221.3012,221.4899,220.7947,220.8642,30400.0
2025-01-28 12:20:00,222.32,223.06,222.26,223.06,24586.0,220.7947,221.5296,220.7351,221.5296,24586.0
2025-01-28 12:30:00,223.01,223.23,222.85,222.89,15240.0,221.48,221.6985,221.3211,221.3608,15240.0
2025-01-28 12:40:00,222.86,223.23,222.86,223.22,16105.0,221.331,221.6985,221.331,221.6885,16105.0
2025-01-28 12:50:00,223.22,223.35,222.99,223.02,9595.0,221.6885,221.8176,221.4601,221.4899,9595.0
2025-01-28 13:00:00,223.03,223.08,222.51,222.64,17242.0,221.4998,221.5495,220.9834,221.1125,17242.0
2025-01-28 13:10:00,222.63,222.64,222.24,222.36,27279.0,221.1026,221.1125,220.7153,220.8344,27279.0
2025-01-28 13:20:00,222.37,222.85,222.31,222.85,26063.0,220.8444,221.3211,220.7848,221.3211,26063.0
2025-01-28 13:30:00,222.8,222.9,222.58,222.6,40160.0,221.2714,221.3707,221.0529,221.0728,40160.0
2025-01-28 13:40:00,222.59,222.63,222.25,222.36,25515.0,221.0628,221.1026,220.7252,220.8344,25515.0
2025-01-28 13:50:00,222.35,222.49,222.35,222.36,18521.0,220.8245,220.9635,220.8245,220.8344,18521.0
2025-01-28 14:00:00,222.38,222.44,221.76,221.81,31465.0,220.8543,220.9139,220.2385,220.2882,31465.0
2025-01-28 14:10:00,221.81,221.99,221.64,221.72,36009.0,220.2882,220.467,220.1194,220.1988,36009.0
2025-01-28 14:20:00,221.76,221.76,221.51,221.51,25049.0,220.2385,220.2385,219.9903,219.9903,25049.0
2025-01-28 14:30:00,221.52,221.74,221.52,221.65,35790.0,220.0002,220.2187,220.0002,220.1293,35790.0
2025-01-28 14:40:00,221.65,221.85,221.46,221.46,65395.0,220.1293,220.3279,219.9406,219.9406,65395.0
2025-01-28 14:50:00,221.56,221.77,221.38,221.74,24679.0,220.0399,220.2485,219.8612,220.2187,24679.0
2025-01-28 15:00:00,221.74,222.03,221.69,221.93,36418.0,220.2187,220.5067,220.169,220.4074,36418.0
2025-01-28 15:10:00,221.89,222.09,221.69,221.74,45106.0,220.3677,220.5663,220.169,220.2187,45106.0
2025-01-28 15:20:00,221.75,221.78,221.07,221.07,93818.0,220.2286,220.2584,219.5533,219.5533,93818.0
2025-01-28 15:30:00,221.02,221.7,220.88,221.66,101918.0,219.5036,220.179,219.3646,220.1392,101918.0
2025-01-28 15:40:00,221.62,221.79,221.26,221.27,63739.0,220.0995,220.2683,219.742,219.7519,63739.0
2025-01-28 15:50:00,221.23,221.87,221.02,221.06,212929.0,219.7122,220.3478,219.5036,219.5433,212929.0
2025-01-29 09:30:00,237.85,238.89,233.23,237.99,653369.0,236.2182,237.251,231.6298,236.3572,653369.0
2025-01-29 09:40:00,237.63,238.45,235.26,238.23,288141.0,235.9997,236.814,233.6459,236.5955,288141.0
2025-01-29 09:50:00,238.24,240.4,237.74,240.24,305774.0,236.6055,238.7507,236.1089,238.5918,305774.0
2025-01-29 10:00:00,240.22,240.39,238.6,239.51,226443.0,238.5719,238.7407,236.963,237.8668,226443.0
2025-01-29 10:10:00,239.42,240.77,238.82,239.94,217278.0,237.7774,239.1181,237.1815,238.2938,217278.0
2025-01-29 10:20:00,239.94,240.43,239.04,240.08,156798.0,238.2938,238.7805,237.4,238.4329,156798.0
2025-01-29 10:30:00,240.08,241.23,240.0,240.86,143639.0,238.4329,239.575,238.3534,239.2075,143639.0
2025-01-29 10:40:00,240.86,241.4,240.67,240.94,112375.0,239.2075,239.7438,239.0188,239.287,112375.0
2025-01-29 10:50:00,240.8,240.94,240.32,240.69,131791.0,239.1479,239.287,238.6712,239.0387,131791.0
2025-01-29 11:00:00,240.68,240.8,240.17,240.54,102106.0,239.0287,239.1479,238.5222,238.8897,102106.0
2025-01-29 11:10:00,240.5,240.54,240.01,240.3,78606.0,238.85,238.8897,238.3633,238.6513,78606.0
2025-01-29 11:20:00,240.3,240.8,240.2,240.58,135690.0,238.6513,239.1479,238.552,238.9294,135690.0
2025-01-29 11:30:00,240.5,241.16,240.28,241.11,53340.0,238.85,239.5054,238.6315,239.4558,53340.0
2025-01-29 11:40:00,241.15,241.31,240.47,240.73,338104.0,239.4955,239.6544,238.8202,239.0784,338104.0
2025-01-29 11:50:00,240.79,240.84,239.74,240.34,85296.0,239.138,239.1876,238.0952,238.6911,85296.0
2025-01-29 12:00:00,240.34,240.35,239.74,239.87,56077.0,238.6911,238.701,238.0952,238.2243,56077.0
2025-01-29 12:10:00,239.69,239.69,237.43,237.43,121125.0,238.0455,238.0455,235.801,235.801,121125.0
2025-01-29 12:20:00,237.61,237.87,236.17,237.81,142702.0,235.9798,236.238,234.5497,236.1784,142702.0
2025-01-29 12:30:00,237.84,238.39,237.3,237.3,76771.0,236.2082,236.7544,235.6719,235.6719,76771.0
2025-01-29 12:40:00,237.28,237.67,236.74,237.06,101261.0,235.6521,236.0394,235.1158,235.4336,101261.0
2025-01-29 12:50:00,237.14,237.18,236.71,237.08,72755.0,235.513,235.5527,235.086,235.4534,72755.0
2025-01-29 13:00:00,237.08,237.51,236.84,237.0,98459.0,235.4534,235.8805,235.2151,235.374,98459.0
2025-01-29 13:10:00,237.0,237.3,236.5,236.98,55478.0,235.374,235.6719,234.8774,235.3541,55478.0
2025-01-29 13:20:00,236.98,237.08,235.21,236.67,66820.0,235.3541,235.4534,233.5963,235.0462,66820.0
2025-01-29 13:30:00,236.68,237.01,236.38,236.51,86591.0,235.0562,235.3839,234.7582,234.8873,86591.0
2025-01-29 13:40:00,236.44,236.63,235.69,235.99,61204.0,234.8178,235.0065,234.073,234.3709,61204.0
2025-01-29 13:50:00,235.87,236.05,235.31,235.74,78564.0,234.2517,234.4305,233.6956,234.1226,78564.0
2025-01-29 14:00:00,235.56,236.6,235.41,236.49,150052.0,233.9439,234.9767,233.7949,234.8675,150052.0
2025-01-29 14:10:00,236.49,236.5,236.11,236.28,72883.0,234.8675,234.8774,234.4901,234.6589,72883.0
2025-01-29 14:20:00,236.28,236.49,235.96,235.99,58669.0,234.6589,234.8675,234.3411,234.3709,58669.0
2025-01-29 14:30:00,236.02,236.57,235.89,236.15,77196.0,234.4007,234.9469,234.2716,234.5298,77196.0
2025-01-29 14:40:00,236.17,237.54,236.13,237.27,113774.0,234.5497,235.9103,234.51,235.6421,113774.0
2025-01-29 14:50:00,237.22,237.45,236.77,237.11,49995.0,235.5925,235.8209,235.1456,235.4832,49995.0
2025-01-29 15:00:00,237.16,237.37,236.36,236.37,52299.0,235.5329,235.7414,234.7384,234.7483,52299.0
2025-01-29 15:10:00,236.44,236.67,235.81,236.57,76280.0,234.8178,235.0462,234.1921,234.9469,76280.0
2025-01-29 15:20:00,236.57,237.1,236.35,236.94,98430.0,234.9469,235.4733,234.7284,235.3144,98430.0
2025-01-29 15:30:00,236.96,237.22,236.58,236.6,92911.0,235.3343,235.5925,234.9569,234.9767,92911.0
2025-01-29 15:40:00,236.68,237.28,236.67,236.98,112144.0,235.0562,235.6521,235.0462,235.3541,112144.0
2025-01-29 15:50:00,236.93,236.98,234.75,235.06,516266.0,235.3045,235.3541,233.1394,233.4473,516266.0
2025-01-30 09:30:00,239.21,239.29,236.33,237.47,229868.0,237.5688,237.6483,234.7086,235.8408,229868.0
2025-01-30 09:40:00,237.47,238.42,237.46,238.42,103979.0,235.8408,236.7842,235.8308,236.7842,103979.0
2025-01-30 09:50:00,238.35,240.84,238.28,240.5,165961.0,236.7147,239.1876,236.6452,238.85,165961.0
2025-01-30 10:00:00,240.39,240.49,236.84,238.05,194076.0,238.7407,238.84,235.2151,236.4168,194076.0
2025-01-30 10:10:00,238.08,238.65,236.67,237.09,78338.0,236.4466,237.0127,235.0462,235.4634,78338.0
2025-01-30 10:20:00,237.09,238.44,237.09,238.21,59177.0,235.4634,236.8041,235.4634,236.5757,59177.0
2025-01-30 10:30:00,238.25,238.25,237.87,238.16,31288.0,236.6154,236.6154,236.238,236.526,31288.0
2025-01-30 10:40:00,238.05,238.17,237.09,238.06,62787.0,236.4168,236.536,235.4634,236.4267,62787.0
2025-01-30 10:50:00,238.09,238.72,237.86,238.69,32808.0,236.4565,237.0822,236.2281,237.0524,32808.0
2025-01-30 11:00:00,238.64,238.8,237.84,238.54,46745.0,237.0027,237.1616,236.2082,236.9034,46745.0
2025-01-30 11:10:00,238.48,239.0,238.43,238.49,64446.0,236.8438,237.3603,236.7942,236.8538,64446.0
2025-01-30 11:20:00,238.48,238.6,238.2,238.5,23473.0,236.8438,236.963,236.5658,236.8637,23473.0
2025-01-30 11:30:00,238.6,238.6,237.8,238.01,15936.0,236.963,236.963,236.1685,236.3771,15936.0
2025-01-30 11:40:00,238.02,238.12,236.53,236.53,53395.0,236.387,236.4863,234.9072,234.9072,53395.0
2025-01-30 11:50:00,236.6,236.98,236.44,236.66,20247.0,234.9767,235.3541,234.8178,235.0363,20247.0
2025-01-30 12:00:00,236.68,236.76,236.26,236.66,25031.0,235.0562,235.1356,234.6391,235.0363,25031.0
2025-01-30 12:10:00,236.71,237.05,236.42,236.42,30076.0,235.086,235.4236,234.798,234.798,30076.0
2025-01-30 12:20:00,236.51,236.66,235.78,235.91,22258.0,234.8873,235.0363,234.1624,234.2915,22258.0
2025-01-30 12:30:00,235.98,236.08,235.74,235.89,28106.0,234.361,234.4603,234.1226,234.2716,28106.0
2025-01-30 12:40:00,235.89,236.0,235.45,235.48,22769.0,234.2716,234.3808,233.8346,233.8644,22769.0
2025-01-30 12:50:00,235.56,235.62,235.15,235.19,16301.0,233.9439,234.0035,233.5367,233.5764,16301.0
2025-01-30 13:00:00,235.22,235.28,234.81,234.97,30979.0,233.6062,233.6658,233.199,233.3579,30979.0
2025-01-30 13:10:00,234.93,234.93,234.61,234.64,23876.0,233.3182,233.3182,233.0004,233.0302,23876.0
2025-01-30 13:20:00,234.61,234.83,234.39,234.41,57793.0,233.0004,233.2189,232.7819,232.8018,57793.0
2025-01-30 13:30:00,234.41,234.92,234.34,234.82,20385.0,232.8018,233.3083,232.7322,233.2089,20385.0
2025-01-30 13:40:00,234.84,234.88,234.53,234.85,25803.0,233.2288,233.2685,232.9209,233.2387,25803.0
2025-01-30 13:50:00,234.92,235.25,234.68,235.04,21535.0,233.3083,233.636,233.0699,233.4274,21535.0
2025-01-30 14:00:00,235.05,235.31,234.83,235.23,28033.0,233.4374,233.6956,233.2189,233.6161,28033.0
2025-01-30 14:10:00,235.3,235.51,235.08,235.08,31808.0,233.6856,233.8942,233.4672,233.4672,31808.0
2025-01-30 14:20:00,235.08,235.14,234.79,234.99,42815.0,233.4672,233.5267,233.1791,233.3778,42815.0
2025-01-30 14:30:00,234.99,235.04,234.55,234.69,28307.0,233.3778,233.4274,232.9408,233.0798,28307.0
2025-01-30 14:40:00,234.7,234.71,234.23,234.28,54130.0,233.0898,233.0997,232.623,232.6726,54130.0
2025-01-30 14:50:00,234.22,234.78,234.22,234.78,79509.0,232.6131,233.1692,232.6131,233.1692,79509.0
2025-01-30 15:00:00,234.95,235.07,234.8,235.05,39266.0,233.338,233.4572,233.1891,233.4374,39266.0
2025-01-30 15:10:00,235.05,235.13,234.69,234.81,66167.0,233.4374,233.5168,233.0798,233.199,66167.0
2025-01-30 15:20:00,234.86,235.1,234.78,234.86,29735.0,233.2487,233.487,233.1692,233.2487,29735.0
2025-01-30 15:30:00,234.86,235.17,234.39,234.4,42168.0,233.2487,233.5565,232.7819,232.7918,42168.0
2025-01-30 15:40:00,234.36,234.47,233.97,234.38,53191.0,232.7521,232.8613,232.3648,232.772,53191.0
2025-01-30 15:50:00,234.34,234.89,234.23,234.38,213501.0,232.7322,233.2785,232.623,232.772,213501.0
2025-01-31 09:30:00,234.5,235.48,233.59,234.2,87149.0,232.8911,233.8644,231.9874,232.5932,87149.0
2025-01-31 09:40:00,234.19,234.79,233.89,234.69,31943.0,232.5833,233.1791,232.2853,233.0798,31943.0
2025-01-31 09:50:00,234.68,235.14,233.65,233.88,37879.0,233.0699,233.5267,232.047,232.2754,37879.0
2025-01-31 10:00:00,233.88,234.17,233.19,234.17,49879.0,232.2754,232.5634,231.5901,232.5634,49879.0
2025-01-31 10:10:00,234.21,234.41,233.99,234.21,37526.0,232.6031,232.8018,232.3846,232.6031,37526.0
2025-01-31 10:20:00,234.21,234.28,233.62,233.82,26372.0,232.6031,232.6726,232.0172,232.2158,26372.0
2025-01-31 10:30:00,233.97,233.97,233.49,233.77,18681.0,232.3648,232.3648,231.8881,232.1661,18681.0
2025-01-31 10:40:00,234.0,234.11,233.39,233.54,16088.0,232.3946,232.5038,231.7888,231.9377,16088.0
2025-01-31 10:50:00,233.64,233.86,233.49,233.53,27275.0,232.037,232.2555,231.8881,231.9278,27275.0
2025-01-31 11:00:00,233.52,233.66,233.4,233.61,26218.0,231.9179,232.0569,231.7987,232.0072,26218.0
2025-01-31 11:10:00,233.55,233.61,233.28,233.34,21589.0,231.9477,232.0072,231.6795,231.7391,21589.0
2025-01-31 11:20:00,233.47,233.67,233.23,233.67,15338.0,231.8682,232.0668,231.6298,232.0668,15338.0
2025-01-31 11:30:00,233.62,233.71,233.21,233.39,20625.0,232.0172,232.1066,231.61,231.7888,20625.0
2025-01-31 11:40:00,233.46,233.47,233.03,233.03,13718.0,231.8583,231.8682,231.4312,231.4312,13718.0
2025-01-31 11:50:00,233.04,233.06,232.76,232.86,10963.0,231.4412,231.461,231.1631,231.2624,10963.0
2025-01-31 12:00:00,232.78,233.1,232.66,232.95,25067.0,231.1829,231.5007,231.0638,231.3518,25067.0
2025-01-31 12:10:00,233.06,233.15,232.9,232.93,11665.0,231.461,231.5504,231.3021,231.3319,11665.0
2025-01-31 12:20:00,233.04,233.46,233.03,233.37,21866.0,231.4412,231.8583,231.4312,231.7689,21866.0
2025-01-31 12:30:00,233.37,233.73,233.33,233.7,27988.0,231.7689,232.1264,231.7292,232.0966,27988.0
2025-01-31 12:40:00,233.7,233.89,233.58,233.67,15605.0,232.0966,232.2853,231.9774,232.0668,15605.0
2025-01-31 12:50:00,233.67,233.68,232.95,233.09,20994.0,232.0668,232.0768,231.3518,231.4908,20994.0
2025-01-31 13:00:00,233.08,233.48,232.97,233.28,46791.0,231.4809,231.8781,231.3716,231.6795,46791.0
2025-01-31 13:10:00,233.28,233.55,233.08,233.08,49702.0,231.6795,231.9477,231.4809,231.4809,49702.0
2025-01-31 13:20:00,233.03,233.07,232.61,232.78,20597.0,231.4312,231.4709,231.0141,231.1829,20597.0
2025-01-31 13:30:00,232.84,232.84,232.12,232.44,20299.0,231.2425,231.2425,230.5275,230.8453,20299.0
2025-01-31 13:40:00,232.51,232.62,232.13,232.18,14505.0,230.9148,231.024,230.5374,230.5871,14505.0
2025-01-31 13:50:00,232.27,232.48,232.02,232.3,16584.0,230.6764,230.885,230.4282,230.7062,16584.0
2025-01-31 14:00:00,232.27,232.6,231.58,231.89,23189.0,230.6764,231.0042,229.9912,230.299,23189.0
2025-01-31 14:10:00,231.85,232.14,231.75,231.83,14528.0,230.2593,230.5473,230.16,230.2395,14528.0
2025-01-31 14:20:00,231.83,232.19,231.74,232.0,15373.0,230.2395,230.597,230.1501,230.4083,15373.0
2025-01-31 14:30:00,232.15,232.37,231.91,231.94,16647.0,230.5573,230.7757,230.3189,230.3487,16647.0
2025-01-31 14:40:00,232.05,232.27,231.72,232.08,18693.0,230.4579,230.6764,230.1302,230.4877,18693.0
2025-01-31 14:50:00,232.15,232.22,231.79,232.06,12046.0,230.5573,230.6268,230.1997,230.4679,12046.0
2025-01-31 15:00:00,232.06,232.06,231.07,231.26,21749.0,230.4679,230.4679,229.4847,229.6734,21749.0
2025-01-31 15:10:00,231.22,231.34,231.01,231.22,29205.0,229.6336,229.7528,229.4251,229.6336,29205.0
2025-01-31 15:20:00,231.25,231.41,231.01,231.41,21499.0,229.6634,229.8223,229.4251,229.8223,21499.0
2025-01-31 15:30:00,231.46,231.67,231.1,231.11,80885.0,229.872,230.0806,229.5145,229.5244,80885.0
2025-01-31 15:40:00,231.14,231.85,231.0,231.85,42679.0,229.5542,230.2593,229.4151,230.2593,42679.0
2025-01-31 15:50:00,231.86,233.19,231.14,232.85,308391.0,230.2692,231.5901,229.5542,231.2525,308391.0
2025-02-03 09:30:00,235.94,236.72,233.69,236.72,147524.0,234.3213,235.0959,232.0867,235.0959,147524.0
2025-02-03 09:40:00,236.55,236.85,235.51,235.51,88907.0,234.9271,235.225,233.8942,233.8942,88907.0
2025-02-03 09:50:00,235.19,235.23,233.19,233.19,43423.0,233.5764,233.6161,231.5901,231.5901,43423.0
2025-02-03 10:00:00,232.97,233.89,232.6,233.41,48825.0,231.3716,232.2853,231.0042,231.8086,48825.0
2025-02-03 10:10:00,233.47,234.27,233.26,234.17,39447.0,231.8682,232.6627,231.6596,232.5634,39447.0
2025-02-03 10:20:00,234.17,236.08,234.04,235.23,34044.0,232.5634,234.4603,232.4343,233.6161,34044.0
2025-02-03 10:30:00,235.24,235.29,234.56,234.83,24056.0,233.6261,233.6757,232.9507,233.2189,24056.0
2025-02-03 10:40:00,234.82,236.09,234.8,236.02,33776.0,233.2089,234.4702,233.1891,234.4007,33776.0
2025-02-03 10:50:00,236.09,236.19,235.02,235.06,36495.0,234.4702,234.5695,233.4076,233.4473,36495.0
2025-02-03 11:00:00,235.02,235.5,234.77,235.47,44684.0,233.4076,233.8843,233.1593,233.8545,44684.0
2025-02-03 11:10:00,235.47,236.36,235.46,236.23,25344.0,233.8545,234.7384,233.8445,234.6093,25344.0
2025-02-03 11:20:00,236.19,236.6,236.18,236.42,25537.0,234.5695,234.9767,234.5596,234.798,25537.0
2025-02-03 11:30:00,236.44,236.5,235.82,236.02,44990.0,234.8178,234.8774,234.2021,234.4007,44990.0
2025-02-03 11:40:00,235.91,236.22,235.77,236.13,12386.0,234.2915,234.5993,234.1524,234.51,12386.0
2025-02-03 11:50:00,236.13,236.4,236.04,236.25,26737.0,234.51,234.7781,234.4206,234.6291,26737.0
2025-02-03 12:00:00,236.25,236.42,235.84,235.88,29900.0,234.6291,234.798,234.2219,234.2617,29900.0
2025-02-03 12:10:00,235.88,235.98,235.58,235.93,29334.0,234.2617,234.361,233.9637,234.3113,29334.0
2025-02-03 12:20:00,235.87,237.02,235.87,236.64,36988.0,234.2517,235.3938,234.2517,235.0165,36988.0
2025-02-03 12:30:00,236.65,236.74,236.32,236.53,30859.0,235.0264,235.1158,234.6986,234.9072,30859.0
2025-02-03 12:40:00,236.53,236.88,236.44,236.88,19131.0,234.9072,235.2548,234.8178,235.2548,19131.0
2025-02-03 12:50:00,236.8,237.23,236.61,237.02,28561.0,235.1754,235.6024,234.9867,235.3938,28561.0
2025-02-03 13:00:00,237.01,237.19,236.71,236.81,22705.0,235.3839,235.5627,235.086,235.1853,22705.0
2025-02-03 13:10:00,236.81,237.2,236.63,237.11,26167.0,235.1853,235.5726,235.0065,235.4832,26167.0
2025-02-03 13:20:00,237.2,237.34,237.13,237.16,18206.0,235.5726,235.7117,235.5031,235.5329,18206.0
2025-02-03 13:30:00,237.24,237.45,237.12,237.19,21832.0,235.6123,235.8209,235.4932,235.5627,21832.0
2025-02-03 13:40:00,237.13,237.15,236.8,236.96,14179.0,235.5031,235.523,235.1754,235.3343,14179.0
2025-02-03 13:50:00,237.04,237.1,236.7,236.74,18877.0,235.4137,235.4733,235.076,235.1158,18877.0
2025-02-03 14:00:00,236.78,236.9,236.57,236.61,18138.0,235.1555,235.2747,234.9469,234.9867,18138.0
2025-02-03 14:10:00,236.6,236.86,236.46,236.75,21684.0,234.9767,235.2349,234.8377,235.1257,21684.0
2025-02-03 14:20:00,236.68,236.95,236.68,236.77,18820.0,235.0562,235.3243,235.0562,235.1456,18820.0
2025-02-03 14:30:00,236.82,236.85,236.64,236.7,15039.0,235.1952,235.225,235.0165,235.076,15039.0
2025-02-03 14:40:00,236.65,237.04,236.65,236.96,19089.0,235.0264,235.4137,235.0264,235.3343,19089.0
2025-02-03 14:50:00,236.95,237.41,236.91,237.39,37817.0,235.3243,235.7812,235.2846,235.7613,37817.0
2025-02-03 15:00:00,237.41,237.6,237.34,237.59,43853.0,235.7812,235.9699,235.7117,235.9599,43853.0
2025-02-03 15:10:00,237.57,237.61,237.26,237.53,47436.0,235.9401,235.9798,235.6322,235.9003,47436.0
2025-02-03 15:20:00,237.55,237.61,236.98,237.08,46815.0,235.9202,235.9798,235.3541,235.4534,46815.0
2025-02-03 15:30:00,237.03,237.42,237.03,237.18,46303.0,235.4038,235.7911,235.4038,235.5527,46303.0
2025-02-03 15:40:00,237.2,237.64,237.16,237.62,37777.0,235.5726,236.0096,235.5329,235.9897,37777.0
2025-02-03 15:50:00,237.63,238.35,237.45,238.12,197705.0,235.9997,236.7147,235.8209,236.4863,197705.0
2025-02-04 09:30:00,236.07,237.71,235.39,237.46,141761.0,234.4504,236.0791,233.775,235.8308,141761.0
2025-02-04 09:40:00,237.51,238.57,237.51,238.53,60294.0,235.8805,236.9332,235.8805,236.8935,60294.0
2025-02-04 09:50:00,238.53,239.17,238.21,238.45,63790.0,236.8935,237.5291,236.5757,236.814,63790.0
2025-02-04 10:00:00,238.58,239.16,238.34,238.88,61878.0,236.9431,237.5192,236.7048,237.2411,61878.0
2025-02-04 10:10:00,238.94,239.45,238.5,238.71,40596.0,237.3007,237.8072,236.8637,237.0723,40596.0
2025-02-04 10:20:00,238.67,239.19,238.58,239.14,52870.0,237.0325,237.549,236.9431,237.4993,52870.0
2025-02-04 10:30:00,239.07,239.7,239.01,239.69,30096.0,237.4298,238.0555,237.3702,238.0455,30096.0
2025-02-04 10:40:00,239.65,239.86,239.09,239.25,45148.0,238.0058,238.2144,237.4496,237.6085,45148.0
2025-02-04 10:50:00,239.15,239.49,239.0,239.26,41992.0,237.5092,237.8469,237.3603,237.6185,41992.0
2025-02-04 11:00:00,239.3,240.35,239.23,240.19,53465.0,237.6582,238.701,237.5887,238.5421,53465.0
2025-02-04 11:10:00,240.26,240.57,240.08,240.57,27803.0,238.6116,238.9195,238.4329,238.9195,27803.0
2025-02-04 11:20:00,240.51,240.84,240.35,240.67,35034.0,238.8599,239.1876,238.701,239.0188,35034.0
2025-02-04 11:30:00,240.63,240.63,240.1,240.44,31963.0,238.9791,238.9791,238.4527,238.7904,31963.0
2025-02-04 11:40:00,240.47,240.51,239.62,239.71,38692.0,238.8202,238.8599,237.976,238.0654,38692.0
2025-02-04 11:50:00,239.71,239.79,239.07,239.49,27763.0,238.0654,238.1448,237.4298,237.8469,27763.0
2025-02-04 12:00:00,239.49,240.39,239.49,240.31,32330.0,237.8469,238.7407,237.8469,238.6613,32330.0
2025-02-04 12:10:00,240.31,240.32,239.42,239.54,27601.0,238.6613,238.6712,237.7774,237.8966,27601.0
2025-02-04 12:20:00,239.62,239.62,238.86,239.01,28355.0,237.976,237.976,237.2212,237.3702,28355.0
2025-02-04 12:30:00,239.03,239.23,238.84,239.22,37941.0,237.3901,237.5887,237.2014,237.5788,37941.0
2025-02-04 12:40:00,239.2,239.3,238.99,239.24,30137.0,237.5589,237.6582,237.3503,237.5986,30137.0
2025-02-04 12:50:00,239.3,239.47,239.18,239.44,27423.0,237.6582,237.827,237.539,237.7972,27423.0
2025-02-04 13:00:00,239.45,239.64,239.29,239.54,22943.0,237.8072,237.9959,237.6483,237.8966,22943.0
2025-02-04 13:10:00,239.53,239.59,239.38,239.4,31318.0,237.8866,237.9462,237.7377,237.7575,31318.0
2025-02-04 13:20:00,239.4,239.4,238.93,239.06,26626.0,237.7575,237.7575,237.2907,237.4199,26626.0
2025-02-04 13:30:00,239.08,239.16,238.12,238.26,26292.0,237.4397,237.5192,236.4863,236.6253,26292.0
2025-02-04 13:40:00,238.21,238.4,238.07,238.13,14272.0,236.5757,236.7644,236.4366,236.4962,14272.0
2025-02-04 13:50:00,238.13,238.28,237.43,237.43,23409.0,236.4962,236.6452,235.801,235.801,23409.0
2025-02-04 14:00:00,237.37,237.99,237.23,237.98,25386.0,235.7414,236.3572,235.6024,236.3473,25386.0
2025-02-04 14:10:00,237.98,238.04,237.69,237.77,25562.0,236.3473,236.4068,236.0593,236.1387,25562.0
2025-02-04 14:20:00,237.84,238.03,237.7,237.79,25310.0,236.2082,236.3969,236.0692,236.1586,25310.0
2025-02-04 14:30:00,237.84,237.91,237.51,237.51,20848.0,236.2082,236.2777,235.8805,235.8805,20848.0
2025-02-04 14:40:00,237.52,237.59,237.25,237.4,25020.0,235.8904,235.9599,235.6223,235.7712,25020.0
2025-02-04 14:50:00,237.46,237.55,237.11,237.39,21668.0,235.8308,235.9202,235.4832,235.7613,21668.0
2025-02-04 15:00:00,237.29,237.57,237.2,237.55,18980.0,235.662,235.9401,235.5726,235.9202,18980.0
2025-02-04 15:10:00,237.56,237.82,237.49,237.58,35836.0,235.9301,236.1884,235.8606,235.95,35836.0
2025-02-04 15:20:00,237.58,237.62,237.29,237.47,27598.0,235.95,235.9897,235.662,235.8408,27598.0
2025-02-04 15:30:00,237.5,237.8,237.38,237.57,34714.0,235.8706,236.1685,235.7514,235.9401,34714.0
2025-02-04 15:40:00,237.55,237.75,237.44,237.54,50674.0,235.9202,236.1188,235.811,235.9103,50674.0
2025-02-04 15:50:00,237.5,238.05,237.12,237.24,176200.0,235.8706,236.4168,235.4932,235.6123,176200.0
2025-02-05 09:30:00,237.85,239.95,237.63,239.95,113219.0,236.2182,238.3037,235.9997,238.3037,113219.0
2025-02-05 09:40:00,240.0,240.35,239.34,239.51,66382.0,238.3534,238.701,237.6979,237.8668,66382.0
2025-02-05 09:50:00,239.39,240.74,239.36,240.35,58010.0,237.7476,239.0883,237.7178,238.701,58010.0
2025-02-05 10:00:00,240.43,240.87,239.57,239.72,43443.0,238.7805,239.2174,237.9264,238.0753,43443.0
2025-02-05 10:10:00,239.86,240.41,239.85,240.41,31603.0,238.2144,238.7606,238.2044,238.7606,31603.0
2025-02-05 10:20:00,240.41,240.97,240.29,240.93,30842.0,238.7606,239.3167,238.6414,239.277,30842.0
2025-02-05 10:30:00,240.93,240.98,240.53,240.62,35317.0,239.277,239.3267,238.8798,238.9691,35317.0
2025-02-05 10:40:00,240.62,240.78,240.01,240.34,24959.0,238.9691,239.1281,238.3633,238.6911,24959.0
2025-02-05 10:50:00,240.38,240.47,240.01,240.19,23100.0,238.7308,238.8202,238.3633,238.5421,23100.0
2025-02-05 11:00:00,240.23,240.23,239.71,239.9,26861.0,238.5818,238.5818,238.0654,238.2541,26861.0
2025-02-05 11:10:00,239.9,239.9,239.15,239.3,25213.0,238.2541,238.2541,237.5092,237.6582,25213.0
2025-02-05 11:20:00,239.34,239.94,239.3,239.94,16696.0,237.6979,238.2938,237.6582,238.2938,16696.0
2025-02-05 11:30:00,239.91,240.1,239.8,240.0,20422.0,238.264,238.4527,238.1548,238.3534,20422.0
2025-02-05 11:40:00,240.0,240.09,239.84,240.06,17167.0,238.3534,238.4428,238.1945,238.413,17167.0
2025-02-05 11:50:00,240.09,240.4,239.93,240.26,22916.0,238.4428,238.7507,238.2839,238.6116,22916.0
2025-02-05 12:00:00,240.26,240.66,240.22,240.46,17228.0,238.6116,239.0089,238.5719,238.8102,17228.0
2025-02-05 12:10:00,240.48,240.7,240.35,240.67,14977.0,238.8301,239.0486,238.701,239.0188,14977.0
2025-02-05 12:20:00,240.71,240.74,240.42,240.56,16874.0,239.0585,239.0883,238.7705,238.9096,16874.0
2025-02-05 12:30:00,240.59,240.62,240.37,240.55,18446.0,238.9394,238.9691,238.7209,238.8996,18446.0
2025-02-05 12:40:00,240.5,240.55,240.31,240.35,9663.0,238.85,238.8996,238.6613,238.701,9663.0
2025-02-05 12:50:00,240.35,240.38,240.15,240.18,10095.0,238.701,238.7308,238.5024,238.5322,10095.0
2025-02-05 13:00:00,240.22,240.25,239.94,239.94,15980.0,238.5719,238.6017,238.2938,238.2938,15980.0
2025-02-05 13:10:00,239.94,240.5,239.91,240.35,14176.0,238.2938,238.85,238.264,238.701,14176.0
2025-02-05 13:20:00,240.42,240.72,240.4,240.65,8883.0,238.7705,239.0685,238.7507,238.9989,8883.0
2025-02-05 13:30:00,240.66,241.03,240.48,240.57,40258.0,239.0089,239.3763,238.8301,238.9195,40258.0
2025-02-05 13:40:00,240.56,240.64,240.27,240.59,21557.0,238.9096,238.989,238.6215,238.9394,21557.0
2025-02-05 13:50:00,240.5,240.69,240.5,240.57,13450.0,238.85,239.0387,238.85,238.9195,13450.0
2025-02-05 14:00:00,240.52,240.78,240.51,240.77,22723.0,238.8698,239.1281,238.8599,239.1181,22723.0
2025-02-05 14:10:00,240.72,240.91,240.65,240.87,21006.0,239.0685,239.2572,238.9989,239.2174,21006.0
2025-02-05 14:20:00,240.88,241.12,240.88,241.1,21532.0,239.2274,239.4657,239.2274,239.4459,21532.0
2025-02-05 14:30:00,241.06,241.06,240.86,240.9,16990.0,239.4061,239.4061,239.2075,239.2472,16990.0
2025-02-05 14:40:00,240.91,241.07,240.87,241.03,14792.0,239.2572,239.4161,239.2174,239.3763,14792.0
2025-02-05 14:50:00,241.04,241.22,240.77,240.91,32491.0,239.3863,239.565,239.1181,239.2572,32491.0
2025-02-05 15:00:00,240.91,241.14,240.9,241.12,21370.0,239.2572,239.4856,239.2472,239.4657,21370.0
2025-02-05 15:10:00,241.15,241.41,241.14,241.41,23868.0,239.4955,239.7537,239.4856,239.7537,23868.0
2025-02-05 15:20:00,241.41,241.56,241.14,241.24,47387.0,239.7537,239.9027,239.4856,239.5849,47387.0
2025-02-05 15:30:00,241.27,241.36,241.14,241.14,23468.0,239.6147,239.7041,239.4856,239.4856,23468.0
2025-02-05 15:40:00,241.13,241.34,240.88,241.23,57620.0,239.4756,239.6842,239.2274,239.575,57620.0
2025-02-05 15:50:00,241.31,242.7,241.31,242.4,334839.0,239.6544,241.0349,239.6544,240.7369,334839.0
2025-02-06 09:30:00,243.61,245.5,243.42,244.14,139491.0,241.9386,243.8157,241.7499,242.465,139491.0
2025-02-06 09:40:00,244.18,244.81,243.93,244.75,107786.0,242.5047,243.1304,242.2564,243.0708,107786.0
2025-02-06 09:50:00,244.75,245.12,244.28,244.91,53564.0,243.0708,243.4383,242.604,243.2297,53564.0
2025-02-06 10:00:00,244.91,245.71,244.88,245.14,39602.0,243.2297,244.0242,243.1999,243.4581,39602.0
2025-02-06 10:10:00,245.16,245.19,244.67,244.91,21957.0,243.478,243.5078,242.9914,243.2297,21957.0
2025-02-06 10:20:00,244.87,245.25,244.46,245.15,24008.0,243.19,243.5674,242.7828,243.4681,24008.0
2025-02-06 10:30:00,245.13,245.73,245.07,245.41,43502.0,243.4482,244.0441,243.3886,243.7263,43502.0
2025-02-06 10:40:00,245.4,245.91,245.32,245.32,27923.0,243.7164,244.2229,243.6369,243.6369,27923.0
2025-02-06 10:50:00,245.36,245.54,245.15,245.38,38478.0,243.6766,243.8554,243.4681,243.6965,38478.0
2025-02-06 11:00:00,245.38,245.78,245.2,245.74,33990.0,243.6965,244.0937,243.5177,244.054,33990.0
2025-02-06 11:10:00,245.7,246.3,245.57,246.06,38310.0,244.0143,244.6102,243.8852,244.3718,38310.0
2025-02-06 11:20:00,246.2,246.6,246.09,246.53,55754.0,244.5109,244.9081,244.4016,244.8386,55754.0
2025-02-06 11:30:00,246.52,246.66,246.18,246.22,39110.0,244.8287,244.9677,244.491,244.5307,39110.0
2025-02-06 11:40:00,246.22,246.23,245.78,245.87,26019.0,244.5307,244.5407,244.0937,244.1831,26019.0
2025-02-06 11:50:00,245.76,245.92,245.52,245.61,33717.0,244.0739,244.2328,243.8355,243.9249,33717.0
2025-02-06 12:00:00,245.61,246.01,245.61,245.97,17877.0,243.9249,244.3222,243.9249,244.2824,17877.0
2025-02-06 12:10:00,245.93,246.04,245.57,245.93,18631.0,244.2427,244.352,243.8852,244.2427,18631.0
2025-02-06 12:20:00,245.92,246.04,245.83,245.89,11952.0,244.2328,244.352,244.1434,244.203,11952.0
2025-02-06 12:30:00,245.88,246.35,245.81,246.32,19271.0,244.1931,244.6598,244.1235,244.63,19271.0
2025-02-06 12:40:00,246.34,246.94,246.19,246.91,31406.0,244.6499,245.2458,244.5009,245.216,31406.0
2025-02-06 12:50:00,246.92,247.38,246.83,247.36,57747.0,245.2259,245.6828,245.1365,245.6629,57747.0
2025-02-06 13:00:00,247.28,247.39,246.84,246.88,45042.0,245.5835,245.6927,245.1465,245.1862,45042.0
2025-02-06 13:10:00,246.91,247.57,246.91,247.38,26887.0,245.216,245.8715,245.216,245.6828,26887.0
2025-02-06 13:20:00,247.37,247.4,247.16,247.2,29762.0,245.6728,245.7026,245.4643,245.504,29762.0
2025-02-06 13:30:00,247.23,247.6,247.23,247.5,29023.0,245.5338,245.9013,245.5338,245.8019,29023.0
2025-02-06 13:40:00,247.5,247.56,246.98,247.05,21926.0,245.8019,245.8615,245.2855,245.355,21926.0
2025-02-06 13:50:00,247.03,247.15,246.88,247.06,17444.0,245.3352,245.4543,245.1862,245.365,17444.0
2025-02-06 14:00:00,247.04,247.27,246.96,247.12,20208.0,245.3451,245.5735,245.2657,245.4246,20208.0
2025-02-06 14:10:00,247.11,247.21,246.92,246.99,21688.0,245.4146,245.5139,245.2259,245.2954,21688.0
2025-02-06 14:20:00,246.97,246.99,246.32,246.48,29488.0,245.2756,245.2954,244.63,244.7889,29488.0
2025-02-06 14:30:00,246.54,246.59,246.1,246.59,20932.0,244.8485,244.8982,244.4116,244.8982,20932.0
2025-02-06 14:40:00,246.54,246.67,246.45,246.65,12245.0,244.8485,244.9776,244.7591,244.9578,12245.0
2025-02-06 14:50:00,246.64,246.89,246.61,246.81,31478.0,244.9478,245.1961,244.9181,245.1167,31478.0
2025-02-06 15:00:00,246.77,246.91,246.73,246.91,13563.0,245.077,245.216,245.0372,245.216,13563.0
2025-02-06 15:10:00,246.94,247.14,246.79,246.99,43942.0,245.2458,245.4444,245.0968,245.2954,43942.0
2025-02-06 15:20:00,246.98,247.29,246.94,247.27,38712.0,245.2855,245.5934,245.2458,245.5735,38712.0
2025-02-06 15:30:00,247.28,247.3,246.73,246.77,30521.0,245.5835,245.6033,245.0372,245.077,30521.0
2025-02-06 15:40:00,246.83,246.86,246.57,246.7,19579.0,245.1365,245.1663,244.8783,245.0074,19579.0
2025-02-06 15:50:00,246.83,247.5,246.81,247.12,176101.0,245.1365,245.8019,245.1167,245.4246,176101.0
2025-02-07 09:30:00,247.88,248.69,247.28,247.54,82114.0,246.1793,246.9838,245.5835,245.8417,82114.0
2025-02-07 09:40:00,247.4,248.64,247.4,248.34,52532.0,245.7026,246.9341,245.7026,246.6362,52532.0
2025-02-07 09:50:00,248.34,249.27,248.33,249.14,47180.0,246.6362,247.5598,246.6263,247.4307,47180.0
2025-02-07 10:00:00,249.0,249.12,247.62,247.74,63635.0,247.2917,247.4108,245.9211,246.0403,63635.0
2025-02-07 10:10:00,247.75,248.69,247.74,248.52,30441.0,246.0502,246.9838,246.0403,246.8149,30441.0
2025-02-07 10:20:00,248.61,248.7,248.3,248.47,31358.0,246.9043,246.9937,246.5965,246.7653,31358.0
2025-02-07 10:30:00,248.44,248.83,248.11,248.62,27601.0,246.7355,247.1228,246.4078,246.9143,27601.0
2025-02-07 10:40:00,248.59,248.71,247.97,248.11,22127.0,246.8845,247.0036,246.2687,246.4078,22127.0
2025-02-07 10:50:00,248.13,248.59,246.99,247.77,73367.0,246.4276,246.8845,245.2954,246.0701,73367.0
2025-02-07 11:00:00,247.71,248.71,247.71,248.53,29427.0,246.0105,247.0036,246.0105,246.8249,29427.0
2025-02-07 11:10:00,248.5,249.5,248.49,249.28,31571.0,246.7951,247.7882,246.7852,247.5697,31571.0
2025-02-07 11:20:00,249.27,249.5,249.06,249.09,30761.0,247.5598,247.7882,247.3512,247.381,30761.0
2025-02-07 11:30:00,249.17,249.53,248.71,249.46,44285.0,247.4605,247.818,247.0036,247.7485,44285.0
2025-02-07 11:40:00,249.46,249.77,249.4,249.65,34962.0,247.7485,248.0564,247.6889,247.9372,34962.0
2025-02-07 11:50:00,249.67,249.78,249.45,249.67,50847.0,247.9571,248.0663,247.7386,247.9571,50847.0
2025-02-07 12:00:00,249.66,250.5,249.44,250.46,68260.0,247.9471,248.7814,247.7286,248.7416,68260.0
2025-02-07 12:10:00,250.46,250.46,249.76,249.95,29211.0,248.7416,248.7416,248.0464,248.2351,29211.0
2025-02-07 12:20:00,249.91,250.21,249.68,249.91,35998.0,248.1954,248.4934,247.967,248.1954,35998.0
2025-02-07 12:30:00,249.9,250.08,249.62,249.84,25347.0,248.1855,248.3642,247.9074,248.1259,25347.0
2025-02-07 12:40:00,249.84,250.1,249.74,249.84,28588.0,248.1259,248.3841,248.0266,248.1259,28588.0
2025-02-07 12:50:00,249.83,249.83,249.21,249.21,34791.0,248.116,248.116,247.5002,247.5002,34791.0
2025-02-07 13:00:00,249.33,249.83,249.33,249.75,16428.0,247.6194,248.116,247.6194,248.0365,16428.0
2025-02-07 13:10:00,249.81,249.94,249.71,249.77,25006.0,248.0961,248.2252,247.9968,248.0564,25006.0
2025-02-07 13:20:00,249.76,249.76,249.32,249.45,20190.0,248.0464,248.0464,247.6095,247.7386,20190.0
2025-02-07 13:30:00,249.43,249.81,249.43,249.66,15316.0,247.7187,248.0961,247.7187,247.9471,15316.0
2025-02-07 13:40:00,249.66,249.66,249.31,249.35,20921.0,247.9471,247.9471,247.5995,247.6393,20921.0
2025-02-07 13:50:00,249.37,249.5,248.93,248.95,39733.0,247.6591,247.7882,247.2221,247.242,39733.0
2025-02-07 14:00:00,248.95,248.95,248.52,248.6,28537.0,247.242,247.242,246.8149,246.8944,28537.0
2025-02-07 14:10:00,248.66,248.75,247.64,247.76,36182.0,246.954,247.0434,245.941,246.0602,36182.0
2025-02-07 14:20:00,247.76,247.84,247.17,247.2,35012.0,246.0602,246.1396,245.4742,245.504,35012.0
2025-02-07 14:30:00,247.18,247.6,246.99,247.55,37046.0,245.4841,245.9013,245.2954,245.8516,37046.0
2025-02-07 14:40:00,247.56,248.04,247.54,248.0,33469.0,245.8615,246.3382,245.8417,246.2985,33469.0
2025-02-07 14:50:00,248.01,248.01,247.66,247.67,22471.0,246.3084,246.3084,245.9608,245.9708,22471.0
2025-02-07 15:00:00,247.71,247.85,247.54,247.66,25894.0,246.0105,246.1495,245.8417,245.9608,25894.0
2025-02-07 15:10:00,247.64,247.64,247.12,247.22,27308.0,245.941,245.941,245.4246,245.5239,27308.0
2025-02-07 15:20:00,247.25,247.53,247.22,247.52,31129.0,245.5537,245.8317,245.5239,245.8218,31129.0
2025-02-07 15:30:00,247.54,247.61,247.45,247.58,34827.0,245.8417,245.9112,245.7523,245.8814,34827.0
2025-02-07 15:40:00,247.6,247.76,247.2,247.3,68746.0,245.9013,246.0602,245.504,245.6033,68746.0
2025-02-07 15:50:00,247.29,247.3,246.1,246.24,281579.0,245.5934,245.6033,244.4116,244.5506,281579.0
2025-02-10 09:30:00,254.93,256.48,252.71,253.7,379542.0,253.181,254.7203,250.9762,251.9594,379542.0
2025-02-10 09:40:00,253.87,254.05,251.37,251.52,154248.0,252.1282,252.307,249.6454,249.7944,154248.0
2025-02-10 09:50:00,251.55,252.61,251.52,252.09,59517.0,249.8242,250.8769,249.7944,250.3605,59517.0
2025-02-10 10:00:00,252.1,253.3,251.7,253.28,64223.0,250.3704,251.5622,249.9731,251.5423,64223.0
2025-02-10 10:10:00,253.22,253.41,252.52,252.72,123046.0,251.4827,251.6714,250.7875,250.9861,123046.0
2025-02-10 10:20:00,252.72,253.39,252.69,253.24,26805.0,250.9861,251.6515,250.9563,251.5026,26805.0
2025-02-10 10:30:00,253.32,254.21,253.15,254.07,46948.0,251.582,252.4659,251.4132,252.3269,46948.0
2025-02-10 10:40:00,254.07,254.42,253.42,253.51,40590.0,252.3269,252.6745,251.6813,251.7707,40590.0
2025-02-10 10:50:00,253.53,253.7,253.25,253.38,25789.0,251.7906,251.9594,251.5125,251.6416,25789.0
2025-02-10 11:00:00,253.39,253.53,252.79,252.95,40980.0,251.6515,251.7906,251.0557,251.2146,40980.0
2025-02-10 11:10:00,253.01,253.32,252.05,252.05,36087.0,251.2741,251.582,250.3207,250.3207,36087.0
2025-02-10 11:20:00,252.0,252.17,251.25,252.0,53188.0,250.2711,250.4399,249.5262,250.2711,53188.0
2025-02-10 11:30:00,252.03,252.63,251.86,252.62,33925.0,250.3009,250.8967,250.132,250.8868,33925.0
2025-02-10 11:40:00,252.62,253.01,252.32,253.01,36590.0,250.8868,251.2741,250.5889,251.2741,36590.0
2025-02-10 11:50:00,252.9,253.03,252.43,252.96,30055.0,251.1649,251.294,250.6981,251.2245,30055.0
2025-02-10 12:00:00,252.96,253.2,252.58,252.67,23216.0,251.2245,251.4628,250.8471,250.9365,23216.0
2025-02-10 12:10:00,252.66,252.67,252.13,252.59,53513.0,250.9265,250.9365,250.4002,250.857,53513.0
2025-02-10 12:20:00,252.66,252.97,252.58,252.76,27118.0,250.9265,251.2344,250.8471,251.0259,27118.0
2025-02-10 12:30:00,252.76,253.31,252.76,253.31,24488.0,251.0259,251.5721,251.0259,251.5721,24488.0
2025-02-10 12:40:00,253.17,253.45,253.13,253.39,19447.0,251.433,251.7111,251.3933,251.6515,19447.0
2025-02-10 12:50:00,253.34,253.84,252.98,253.73,27263.0,251.6019,252.0984,251.2443,251.9892,27263.0
2025-02-10 13:00:00,253.73,253.91,253.23,253.57,29403.0,251.9892,252.168,251.4926,251.8303,29403.0
2025-02-10 13:10:00,253.5,253.57,253.17,253.18,17204.0,251.7608,251.8303,251.433,251.443,17204.0
2025-02-10 13:20:00,253.24,253.27,252.97,253.13,27365.0,251.5026,251.5324,251.2344,251.3933,27365.0
2025-02-10 13:30:00,253.13,253.5,253.01,253.46,130770.0,251.3933,251.7608,251.2741,251.7211,130770.0
2025-02-10 13:40:00,253.38,253.59,253.23,253.49,93175.0,251.6416,251.8502,251.4926,251.7508,93175.0
2025-02-10 13:50:00,253.54,254.51,253.53,254.41,37707.0,251.8005,252.7639,251.7906,252.6645,37707.0
2025-02-10 14:00:00,254.36,254.71,254.26,254.31,31608.0,252.6149,252.9625,252.5156,252.5652,31608.0
2025-02-10 14:10:00,254.26,254.4,253.99,254.11,24411.0,252.5156,252.6546,252.2474,252.3666,24411.0
2025-02-10 14:20:00,254.11,254.15,253.41,253.5,32504.0,252.3666,252.4063,251.6714,251.7608,32504.0
2025-02-10 14:30:00,253.53,254.29,253.45,254.29,43559.0,251.7906,252.5454,251.7111,252.5454,43559.0
2025-02-10 14:40:00,254.29,254.48,254.23,254.43,29813.0,252.5454,252.7341,252.4858,252.6844,29813.0
2025-02-10 14:50:00,254.43,254.6,254.3,254.58,40189.0,252.6844,252.8532,252.5553,252.8334,40189.0
2025-02-10 15:00:00,254.58,255.0,254.45,254.57,39333.0,252.8334,253.2505,252.7043,252.8234,39333.0
2025-02-10 15:10:00,254.58,254.96,254.53,254.94,36692.0,252.8334,253.2108,252.7837,253.1909,36692.0
2025-02-10 15:20:00,254.97,255.33,254.91,255.19,83890.0,253.2207,253.5782,253.1611,253.4392,83890.0
2025-02-10 15:30:00,255.19,255.49,254.85,255.22,118381.0,253.4392,253.7371,253.1015,253.469,118381.0
2025-02-10 15:40:00,255.28,256.02,255.26,255.96,61866.0,253.5286,254.2635,253.5087,254.2039,61866.0
2025-02-10 15:50:00,255.94,256.26,255.56,255.74,296966.0,254.184,254.5018,253.8066,253.9854,296966.0
2025-02-11 09:30:00,255.12,255.71,253.35,254.15,138076.0,253.3697,253.9556,251.6118,252.4063,138076.0
2025-02-11 09:40:00,254.15,255.12,254.0,254.37,38325.0,252.4063,253.3697,252.2574,252.6248,38325.0
2025-02-11 09:50:00,254.19,254.67,253.58,254.43,25346.0,252.446,252.9228,251.8402,252.6844,25346.0
2025-02-11 10:00:00,254.4,254.96,253.93,254.96,59357.0,252.6546,253.2108,252.1878,253.2108,59357.0
2025-02-11 10:10:00,254.97,255.5,254.78,255.39,52488.0,253.2207,253.7471,253.032,253.6378,52488.0
2025-02-11 10:20:00,255.43,255.72,255.33,255.59,30611.0,253.6775,253.9655,253.5782,253.8364,30611.0
2025-02-11 10:30:00,255.59,255.78,255.27,255.68,31624.0,253.8364,254.0251,253.5186,253.9258,31624.0
2025-02-11 10:40:00,255.68,255.79,255.6,255.68,17363.0,253.9258,254.0351,253.8464,253.9258,17363.0
2025-02-11 10:50:00,255.76,256.0,255.67,255.91,17847.0,254.0053,254.2436,253.9159,254.1542,17847.0
2025-02-11 11:00:00,256.04,256.04,255.68,255.77,20973.0,254.2834,254.2834,253.9258,254.0152,20973.0
2025-02-11 11:10:00,255.8,255.85,255.54,255.84,17465.0,254.045,254.0947,253.7868,254.0847,17465.0
2025-02-11 11:20:00,255.89,255.97,255.71,255.83,17275.0,254.1344,254.2138,253.9556,254.0748,17275.0
2025-02-11 11:30:00,255.87,256.51,255.87,256.51,24459.0,254.1145,254.7501,254.1145,254.7501,24459.0
2025-02-11 11:40:00,256.47,256.56,256.25,256.31,38043.0,254.7104,254.7998,254.4919,254.5515,38043.0
2025-02-11 11:50:00,256.37,256.72,256.32,256.66,46701.0,254.6111,254.9587,254.5614,254.8991,46701.0
2025-02-11 12:00:00,256.66,257.06,256.63,256.97,24011.0,254.8991,255.2964,254.8693,255.207,24011.0
2025-02-11 12:10:00,257.04,257.15,256.82,256.82,22585.0,255.2765,255.3857,255.058,255.058,22585.0
2025-02-11 12:20:00,256.83,257.2,256.52,257.1,32404.0,255.0679,255.4354,254.7601,255.3361,32404.0
2025-02-11 12:30:00,257.15,257.55,257.14,257.33,31417.0,255.3857,255.783,255.3758,255.5645,31417.0
2025-02-11 12:40:00,257.3,257.38,256.95,256.99,16740.0,255.5347,255.6142,255.1871,255.2268,16740.0
2025-02-11 12:50:00,256.98,257.13,256.74,257.0,32748.0,255.2169,255.3659,254.9786,255.2368,32748.0
2025-02-11 13:00:00,256.96,257.11,256.9,256.96,11643.0,255.197,255.346,255.1375,255.197,11643.0
2025-02-11 13:10:00,256.92,257.21,256.91,256.99,10769.0,255.1573,255.4453,255.1474,255.2268,10769.0
2025-02-11 13:20:00,257.04,257.18,256.9,257.07,16156.0,255.2765,255.4155,255.1375,255.3063,16156.0
2025-02-11 13:30:00,257.07,257.46,257.06,257.39,20946.0,255.3063,255.6936,255.2964,255.6241,20946.0
2025-02-11 13:40:00,257.42,257.55,257.26,257.48,20510.0,255.6539,255.783,255.495,255.7135,20510.0
2025-02-11 13:50:00,257.41,257.47,257.19,257.26,12749.0,255.644,255.7035,255.4255,255.495,12749.0
2025-02-11 14:00:00,257.26,257.38,257.19,257.27,23116.0,255.495,255.6142,255.4255,255.5049,23116.0
2025-02-11 14:10:00,257.25,257.53,257.23,257.44,13653.0,255.4851,255.7631,255.4652,255.6737,13653.0
2025-02-11 14:20:00,257.43,257.69,257.39,257.63,20260.0,255.6638,255.922,255.6241,255.8624,20260.0
2025-02-11 14:30:00,257.63,258.43,257.63,258.43,72798.0,255.8624,256.657,255.8624,256.657,72798.0
2025-02-11 14:40:00,258.42,259.14,258.42,259.01,38799.0,256.647,257.3621,256.647,257.233,38799.0
2025-02-11 14:50:00,259.02,259.46,258.88,259.25,36442.0,257.2429,257.6799,257.1039,257.4713,36442.0
2025-02-11 15:00:00,259.28,259.34,259.01,259.22,45488.0,257.5011,257.5607,257.233,257.4415,45488.0
2025-02-11 15:10:00,259.21,259.33,259.09,259.13,43876.0,257.4316,257.5508,257.3124,257.3522,43876.0
2025-02-11 15:20:00,259.13,259.13,258.67,258.77,42715.0,257.3522,257.3522,256.8953,256.9946,42715.0
2025-02-11 15:30:00,258.8,259.1,258.79,259.08,40800.0,257.0244,257.3224,257.0145,257.3025,40800.0
2025-02-11 15:40:00,259.09,259.1,257.95,258.0,44251.0,257.3124,257.3224,256.1802,256.2299,44251.0
2025-02-11 15:50:00,258.03,259.05,257.93,258.76,155408.0,256.2597,257.2727,256.1604,256.9847,155408.0
2025-02-12 09:30:00,256.39,258.22,256.39,257.67,87655.0,254.631,256.4484,254.631,255.9022,87655.0
2025-02-12 09:40:00,257.67,258.19,257.22,258.12,33872.0,255.9022,256.4186,255.4553,256.3491,33872.0
2025-02-12 09:50:00,258.11,258.63,257.69,258.48,24254.0,256.3392,256.8556,255.922,256.7066,24254.0
2025-02-12 10:00:00,258.41,258.48,257.62,258.0,15794.0,256.6371,256.7066,255.8525,256.2299,15794.0
2025-02-12 10:10:00,257.93,258.6,257.59,258.59,17164.0,256.1604,256.8258,255.8227,256.8159,17164.0
2025-02-12 10:20:00,258.54,259.0,258.42,258.99,17639.0,256.7662,257.223,256.647,257.2131,17639.0
2025-02-12 10:30:00,258.98,258.98,258.35,258.48,28958.0,257.2032,257.2032,256.5775,256.7066,28958.0
2025-02-12 10:40:00,258.53,258.84,258.21,258.73,37813.0,256.7563,257.0641,256.4385,256.9549,37813.0
2025-02-12 10:50:00,258.72,258.83,258.49,258.77,15055.0,256.945,257.0542,256.7165,256.9946,15055.0
2025-02-12 11:00:00,258.79,259.04,258.22,258.29,28256.0,257.0145,257.2628,256.4484,256.5179,28256.0
2025-02-12 11:10:00,258.24,258.33,257.77,258.19,18489.0,256.4683,256.5576,256.0015,256.4186,18489.0
2025-02-12 11:20:00,258.19,258.3,257.86,257.92,19281.0,256.4186,256.5278,256.0909,256.1505,19281.0
2025-02-12 11:30:00,257.89,258.02,257.69,257.94,27292.0,256.1207,256.2498,255.922,256.1703,27292.0
2025-02-12 11:40:00,257.93,258.36,257.78,258.35,13845.0,256.1604,256.5874,256.0114,256.5775,13845.0
2025-02-12 11:50:00,258.29,259.3,258.28,259.3,10573.0,256.5179,257.521,256.508,257.521,10573.0
2025-02-12 12:00:00,259.35,259.42,258.87,258.91,15528.0,257.5706,257.6402,257.0939,257.1337,15528.0
2025-02-12 12:10:00,258.88,259.02,258.67,259.02,11624.0,257.1039,257.2429,256.8953,257.2429,11624.0
2025-02-12 12:20:00,259.07,259.28,259.02,259.18,9726.0,257.2926,257.5011,257.2429,257.4018,9726.0
2025-02-12 12:30:00,259.13,259.17,258.74,258.79,20261.0,257.3522,257.3919,256.9648,257.0145,20261.0
2025-02-12 12:40:00,258.79,259.12,258.7,259.11,21764.0,257.0145,257.3422,256.9251,257.3323,21764.0
2025-02-12 12:50:00,259.04,259.28,259.03,259.22,17344.0,257.2628,257.5011,257.2528,257.4415,17344.0
2025-02-12 13:00:00,259.22,259.57,259.15,259.51,18177.0,257.4415,257.7891,257.372,257.7295,18177.0
2025-02-12 13:10:00,259.51,259.59,259.21,259.21,33663.0,257.7295,257.809,257.4316,257.4316,33663.0
2025-02-12 13:20:00,259.25,259.25,258.87,258.96,11922.0,257.4713,257.4713,257.0939,257.1833,11922.0
2025-02-12 13:30:00,258.97,258.97,258.4,258.57,31332.0,257.1933,257.1933,256.6272,256.796,31332.0
2025-02-12 13:40:00,258.55,258.64,258.25,258.45,26979.0,256.7761,256.8655,256.4782,256.6768,26979.0
2025-02-12 13:50:00,258.41,258.62,258.33,258.54,9772.0,256.6371,256.8457,256.5576,256.7662,9772.0
2025-02-12 14:00:00,258.54,258.85,258.5,258.77,16104.0,256.7662,257.0741,256.7265,256.9946,16104.0
2025-02-12 14:10:00,258.77,259.03,258.62,258.78,20026.0,256.9946,257.2528,256.8457,257.0046,20026.0
2025-02-12 14:20:00,258.78,258.8,258.2,258.2,36499.0,257.0046,257.0244,256.4285,256.4285,36499.0
2025-02-12 14:30:00,258.2,258.32,257.81,257.9,53828.0,256.4285,256.5477,256.0412,256.1306,53828.0
2025-02-12 14:40:00,257.9,258.08,257.32,257.58,40075.0,256.1306,256.3094,255.5546,255.8128,40075.0
2025-02-12 14:50:00,257.58,257.81,257.39,257.77,39751.0,255.8128,256.0412,255.6241,256.0015,39751.0
2025-02-12 15:00:00,257.84,258.04,257.49,257.78,20217.0,256.071,256.2696,255.7234,256.0114,20217.0
2025-02-12 15:10:00,257.78,257.78,257.25,257.35,33013.0,256.0114,256.0114,255.4851,255.5844,33013.0
2025-02-12 15:20:00,257.28,257.28,256.29,256.69,113296.0,255.5148,255.5148,254.5316,254.9289,113296.0
2025-02-12 15:30:00,256.61,256.75,255.64,255.64,75874.0,254.8494,254.9885,253.8861,253.8861,75874.0
2025-02-12 15:40:00,255.65,255.93,255.56,255.73,95938.0,253.896,254.1741,253.8066,253.9755,95938.0
2025-02-12 15:50:00,255.88,256.3,255.16,255.24,288017.0,254.1245,254.5416,253.4094,253.4888,288017.0
2025-02-13 09:30:00,255.05,256.72,255.0,256.38,69157.0,253.3001,254.9587,253.2505,254.621,69157.0
2025-02-13 09:40:00,256.35,257.7,256.06,257.67,42783.0,254.5912,255.932,254.3032,255.9022,42783.0
2025-02-13 09:50:00,257.47,257.87,257.34,257.51,39081.0,255.7035,256.1008,255.5744,255.7433,39081.0
2025-02-13 10:00:00,257.59,258.39,257.34,258.27,79578.0,255.8227,256.6172,255.5744,256.4981,79578.0
2025-02-13 10:10:00,258.22,260.2,258.22,259.55,97997.0,256.4484,258.4148,256.4484,257.7693,97997.0
2025-02-13 10:20:00,259.34,260.21,259.31,260.21,85367.0,257.5607,258.4247,257.5309,258.4247,85367.0
2025-02-13 10:30:00,260.15,260.72,260.08,260.72,41886.0,258.3652,258.9312,258.2956,258.9312,41886.0
2025-02-13 10:40:00,260.71,260.71,260.05,260.5,41794.0,258.9213,258.9213,258.2658,258.7128,41794.0
2025-02-13 10:50:00,260.5,261.46,260.5,261.32,32439.0,258.7128,259.6662,258.7128,259.5271,32439.0
2025-02-13 11:00:00,261.36,261.86,260.9,261.85,36169.0,259.5669,260.0634,259.11,260.0535,36169.0
2025-02-13 11:10:00,261.81,261.98,261.05,261.28,75493.0,260.0138,260.1826,259.259,259.4874,75493.0
2025-02-13 11:20:00,261.27,261.4,260.92,261.29,46391.0,259.4775,259.6066,259.1299,259.4973,46391.0
2025-02-13 11:30:00,261.21,262.01,261.21,261.93,30931.0,259.4179,260.2124,259.4179,260.1329,30931.0
2025-02-13 11:40:00,261.94,262.09,261.62,261.63,37824.0,260.1429,260.2918,259.8251,259.835,37824.0
2025-02-13 11:50:00,261.64,262.08,260.89,261.02,33482.0,259.8449,260.2819,259.1001,259.2292,33482.0
2025-02-13 12:00:00,261.02,261.12,260.25,261.08,42685.0,259.2292,259.3285,258.4645,259.2888,42685.0
2025-02-13 12:10:00,261.06,261.16,260.66,261.06,20158.0,259.2689,259.3682,258.8717,259.2689,20158.0
2025-02-13 12:20:00,261.04,261.29,260.85,260.93,24149.0,259.249,259.4973,259.0604,259.1398,24149.0
2025-02-13 12:30:00,260.9,261.02,260.62,260.71,13333.0,259.11,259.2292,258.8319,258.9213,13333.0
2025-02-13 12:40:00,260.71,261.11,260.65,260.91,17325.0,258.9213,259.3186,258.8617,259.1199,17325.0
2025-02-13 12:50:00,261.05,261.08,260.6,260.74,11589.0,259.259,259.2888,258.8121,258.9511,11589.0
2025-02-13 13:00:00,260.68,261.39,260.59,261.33,26820.0,258.8915,259.5966,258.8021,259.5371,26820.0
2025-02-13 13:10:00,261.26,261.3,260.58,260.74,26088.0,259.4675,259.5073,258.7922,258.9511,26088.0
2025-02-13 13:20:00,260.72,261.1,260.72,260.88,14765.0,258.9312,259.3086,258.9312,259.0901,14765.0
2025-02-13 13:30:00,260.85,261.13,260.79,261.01,22865.0,259.0604,259.3384,259.0008,259.2193,22865.0
2025-02-13 13:40:00,260.97,261.49,260.72,261.22,29663.0,259.1795,259.696,258.9312,259.4278,29663.0
2025-02-13 13:50:00,261.22,261.54,261.02,261.47,19818.0,259.4278,259.7456,259.2292,259.6761,19818.0
2025-02-13 14:00:00,261.54,262.21,261.5,262.06,25685.0,259.7456,260.411,259.7059,260.2621,25685.0
2025-02-13 14:10:00,262.06,262.27,261.98,262.27,26431.0,260.2621,260.4706,260.1826,260.4706,26431.0
2025-02-13 14:20:00,262.2,262.38,261.97,262.15,30546.0,260.4011,260.5799,260.1727,260.3514,30546.0
2025-02-13 14:30:00,262.18,262.38,261.98,262.28,27949.0,260.3812,260.5799,260.1826,260.4805,27949.0
2025-02-13 14:40:00,262.31,262.48,261.7,262.48,40624.0,260.5103,260.6792,259.9045,260.6792,40624.0
2025-02-13 14:50:00,262.41,262.69,262.33,262.52,43247.0,260.6097,260.8877,260.5302,260.7189,43247.0
2025-02-13 15:00:00,262.41,263.5,262.41,263.38,34326.0,260.6097,261.6922,260.6097,261.573,34326.0
2025-02-13 15:10:00,263.46,264.06,263.44,263.66,51430.0,261.6524,262.2483,261.6326,261.8511,51430.0
2025-02-13 15:20:00,263.65,264.2,263.6,264.06,68583.0,261.8411,262.3874,261.7915,262.2483,68583.0
2025-02-13 15:30:00,264.05,264.44,263.95,264.4,71439.0,262.2384,262.6257,262.1391,262.586,71439.0
2025-02-13 15:40:00,264.45,264.45,263.94,264.27,53987.0,262.6357,262.6357,262.1292,262.4569,53987.0
2025-02-13 15:50:00,264.38,265.82,264.36,265.2,360093.0,262.5661,263.9963,262.5463,263.3805,360093.0
2025-02-14 09:30:00,266.69,266.93,264.4,265.8,114593.0,264.8603,265.0986,262.586,263.9764,114593.0
2025-02-14 09:40:00,265.88,266.66,265.66,266.08,78871.0,264.0558,264.8305,263.8374,264.2545,78871.0
2025-02-14 09:50:00,266.0,267.13,265.82,266.62,61975.0,264.175,265.2973,263.9963,264.7908,61975.0
2025-02-14 10:00:00,266.65,268.48,266.5,268.48,52087.0,264.8206,266.638,264.6716,266.638,52087.0
2025-02-14 10:10:00,268.42,268.62,267.95,268.43,78941.0,266.5784,266.777,266.1116,266.5883,78941.0
2025-02-14 10:20:00,268.46,268.63,268.06,268.4,48845.0,266.6181,266.787,266.2209,266.5586,48845.0
2025-02-14 10:30:00,268.46,268.73,267.7,267.79,256248.0,266.6181,266.8863,265.8634,265.9527,256248.0
2025-02-14 10:40:00,267.92,268.68,267.72,268.48,48839.0,266.0818,266.8366,265.8832,266.638,48839.0
2025-02-14 10:50:00,268.46,269.66,268.11,269.16,43822.0,266.6181,267.8099,266.2705,267.3133,43822.0
2025-02-14 11:00:00,269.08,269.3,268.34,269.29,57694.0,267.2339,267.4524,266.499,267.4424,57694.0
2025-02-14 11:10:00,269.32,269.58,268.63,268.83,56551.0,267.4722,267.7305,266.787,266.9856,56551.0
2025-02-14 11:20:00,268.71,268.83,268.11,268.34,37314.0,266.8664,266.9856,266.2705,266.499,37314.0
2025-02-14 11:30:00,268.24,268.24,267.81,268.1,68943.0,266.3997,266.3997,265.9726,266.2606,68943.0
2025-02-14 11:40:00,268.11,268.85,268.1,268.74,35500.0,266.2705,267.0055,266.2606,266.8962,35500.0
2025-02-14 11:50:00,268.68,268.87,267.93,268.52,30188.0,266.8366,267.0253,266.0918,266.6777,30188.0
2025-02-14 12:00:00,268.54,268.56,267.84,268.13,44343.0,266.6976,266.7175,266.0024,266.2904,44343.0
2025-02-14 12:10:00,268.13,268.19,267.28,267.36,36824.0,266.2904,266.35,265.4462,265.5257,36824.0
2025-02-14 12:20:00,267.45,268.0,267.38,268.0,22568.0,265.6151,266.1613,265.5456,266.1613,22568.0
2025-02-14 12:30:00,268.03,268.81,268.02,268.6,26088.0,266.1911,266.9657,266.1812,266.7572,26088.0
2025-02-14 12:40:00,268.58,268.76,267.99,268.2,26118.0,266.7373,266.9161,266.1514,266.3599,26118.0
2025-02-14 12:50:00,268.26,268.27,267.49,267.94,26565.0,266.4195,266.4294,265.6548,266.1017,26565.0
2025-02-14 13:00:00,268.08,268.71,267.75,268.6,77842.0,266.2407,266.8664,265.913,266.7572,77842.0
2025-02-14 13:10:00,268.52,268.82,268.5,268.59,18212.0,266.6777,266.9757,266.6579,266.7473,18212.0
2025-02-14 13:20:00,268.53,269.02,268.48,269.02,19574.0,266.6877,267.1743,266.638,267.1743,19574.0
2025-02-14 13:30:00,269.05,269.35,269.05,269.19,28965.0,267.2041,267.502,267.2041,267.3431,28965.0
2025-02-14 13:40:00,269.23,269.43,268.96,269.25,44188.0,267.3829,267.5815,267.1147,267.4027,44188.0
2025-02-14 13:50:00,269.3,269.36,268.84,268.84,39389.0,267.4524,267.512,266.9955,266.9955,39389.0
2025-02-14 14:00:00,268.91,268.98,268.31,268.41,54422.0,267.0651,267.1346,266.4692,266.5685,54422.0
2025-02-14 14:10:00,268.41,268.94,268.4,268.88,20438.0,266.5685,267.0948,266.5586,267.0353,20438.0
2025-02-14 14:20:00,268.91,269.01,268.74,268.76,23817.0,267.0651,267.1644,266.8962,266.9161,23817.0
2025-02-14 14:30:00,268.7,268.7,268.33,268.37,13720.0,266.8565,266.8565,266.489,266.5288,13720.0
2025-02-14 14:40:00,268.38,268.5,268.15,268.22,16160.0,266.5387,266.6579,266.3103,266.3798,16160.0
2025-02-14 14:50:00,268.22,268.84,268.22,268.67,32292.0,266.3798,266.9955,266.3798,266.8267,32292.0
2025-02-14 15:00:00,268.61,268.82,268.4,268.8,21999.0,266.7671,266.9757,266.5586,266.9558,21999.0
2025-02-14 15:10:00,268.8,268.94,268.61,268.91,26922.0,266.9558,267.0948,266.7671,267.0651,26922.0
2025-02-14 15:20:00,268.89,268.91,268.26,268.26,30641.0,267.0452,267.0651,266.4195,266.4195,30641.0
2025-02-14 15:30:00,268.27,269.28,268.27,269.23,76550.0,266.4294,267.4325,266.4294,267.3829,76550.0
2025-02-14 15:40:00,269.23,269.92,269.17,269.87,94891.0,267.3829,268.0681,267.3233,268.0185,94891.0
2025-02-14 15:50:00,269.89,271.41,269.89,270.83,781377.0,268.0383,269.5479,268.0383,268.9719,781377.0
2025-02-18 09:30:00,270.0,270.75,266.21,266.87,203072.0,268.1476,268.8924,264.3836,265.0391,203072.0
2025-02-18 09:40:00,266.99,267.88,266.85,267.06,61025.0,265.1582,266.0421,265.0192,265.2277,61025.0
2025-02-18 09:50:00,267.03,267.19,265.77,266.41,53706.0,265.198,265.3569,263.9466,264.5822,53706.0
2025-02-18 10:00:00,266.49,267.15,265.94,265.98,41435.0,264.6617,265.3171,264.1154,264.1552,41435.0
2025-02-18 10:10:00,265.98,266.38,265.72,266.38,45051.0,264.1552,264.5524,263.8969,264.5524,45051.0
2025-02-18 10:20:00,266.38,266.48,265.67,265.67,38127.0,264.5524,264.6517,263.8473,263.8473,38127.0
2025-02-18 10:30:00,265.78,267.0,265.75,267.0,32027.0,263.9565,265.1682,263.9267,265.1682,32027.0
2025-02-18 10:40:00,267.07,267.15,266.3,266.33,54461.0,265.2377,265.3171,264.473,264.5028,54461.0
2025-02-18 10:50:00,266.38,266.96,266.23,266.43,35838.0,264.5524,265.1284,264.4034,264.6021,35838.0
2025-02-18 11:00:00,266.44,266.77,265.96,266.67,38330.0,264.612,264.9397,264.1353,264.8404,38330.0
2025-02-18 11:10:00,266.59,268.14,266.59,268.03,32945.0,264.761,266.3003,264.761,266.1911,32945.0
2025-02-18 11:20:00,268.12,268.22,267.36,267.41,22276.0,266.2805,266.3798,265.5257,265.5753,22276.0
2025-02-18 11:30:00,267.41,268.26,267.34,268.14,14754.0,265.5753,266.4195,265.5058,266.3003,14754.0
2025-02-18 11:40:00,268.08,268.16,267.68,267.93,22041.0,266.2407,266.3202,265.8435,266.0918,22041.0
2025-02-18 11:50:00,267.85,268.0,267.76,267.94,31377.0,266.0123,266.1613,265.9229,266.1017,31377.0
2025-02-18 12:00:00,267.94,267.97,267.25,267.63,28480.0,266.1017,266.1315,265.4164,265.7938,28480.0
2025-02-18 12:10:00,267.55,267.57,266.76,267.13,25825.0,265.7144,265.7342,264.9298,265.2973,25825.0
2025-02-18 12:20:00,267.15,267.26,266.41,266.66,31389.0,265.3171,265.4264,264.5822,264.8305,31389.0
2025-02-18 12:30:00,266.73,266.8,266.13,266.3,19260.0,264.9,264.9695,264.3041,264.473,19260.0
2025-02-18 12:40:00,266.3,266.52,266.15,266.49,14386.0,264.473,264.6915,264.324,264.6617,14386.0
2025-02-18 12:50:00,266.49,267.03,266.43,266.96,23151.0,264.6617,265.198,264.6021,265.1284,23151.0
2025-02-18 13:00:00,267.03,267.36,266.88,266.88,18420.0,265.198,265.5257,265.049,265.049,18420.0
2025-02-18 13:10:00,266.96,267.06,266.78,266.79,16172.0,265.1284,265.2277,264.9497,264.9596,16172.0
2025-02-18 13:20:00,266.9,266.9,266.39,266.86,18010.0,265.0688,265.0688,264.5623,265.0291,18010.0
2025-02-18 13:30:00,266.75,266.87,266.17,266.25,14354.0,264.9199,265.0391,264.3439,264.4233,14354.0
2025-02-18 13:40:00,266.25,266.34,266.1,266.26,19216.0,264.4233,264.5127,264.2743,264.4332,19216.0
2025-02-18 13:50:00,266.32,266.65,266.27,266.39,23004.0,264.4928,264.8206,264.4432,264.5623,23004.0
2025-02-18 14:00:00,266.45,266.45,265.43,265.47,18103.0,264.6219,264.6219,263.6089,263.6487,18103.0
2025-02-18 14:10:00,265.41,265.71,265.26,265.69,34427.0,263.5891,263.887,263.4401,263.8671,34427.0
2025-02-18 14:20:00,265.69,266.06,265.59,265.62,29099.0,263.8671,264.2346,263.7678,263.7976,29099.0
2025-02-18 14:30:00,265.67,265.9,265.51,265.8,18872.0,263.8473,264.0757,263.6884,263.9764,18872.0
2025-02-18 14:40:00,265.8,265.8,265.39,265.74,26085.0,263.9764,263.9764,263.5692,263.9168,26085.0
2025-02-18 14:50:00,265.78,265.84,264.62,264.63,27863.0,263.9565,264.0161,262.8045,262.8144,27863.0
2025-02-18 15:00:00,264.57,264.97,264.43,264.44,39413.0,262.7548,263.1521,262.6158,262.6257,39413.0
2025-02-18 15:10:00,264.44,264.55,264.11,264.24,38852.0,262.6257,262.735,262.298,262.4271,38852.0
2025-02-18 15:20:00,264.25,264.56,264.18,264.41,30686.0,262.437,262.7449,262.3675,262.5959,30686.0
2025-02-18 15:30:00,264.41,264.92,264.22,264.92,39383.0,262.5959,263.1024,262.4072,263.1024,39383.0
2025-02-18 15:40:00,264.96,265.15,264.15,264.22,71034.0,263.1422,263.3309,262.3377,262.4072,71034.0
2025-02-18 15:50:00,264.21,264.3,262.55,263.16,367909.0,262.3973,262.4867,260.7487,261.3545,367909.0
2025-02-19 09:30:00,262.7,264.25,262.7,263.53,114962.0,260.8977,262.437,260.8977,261.722,114962.0
2025-02-19 09:40:00,263.51,263.97,262.92,262.93,26153.0,261.7021,262.1589,261.1162,261.1261,26153.0
2025-02-19 09:50:00,262.92,263.97,262.92,263.7,35157.0,261.1162,262.1589,261.1162,261.8908,35157.0
2025-02-19 10:00:00,263.77,263.95,263.57,263.82,50643.0,261.9603,262.1391,261.7617,262.01,50643.0
2025-02-19 10:10:00,263.82,263.82,263.43,263.58,20255.0,262.01,262.01,261.6227,261.7716,20255.0
2025-02-19 10:20:00,263.57,263.86,263.09,263.26,25824.0,261.7617,262.0497,261.285,261.4538,25824.0
2025-02-19 10:30:00,263.29,263.45,263.02,263.05,25295.0,261.4836,261.6425,261.2155,261.2453,25295.0
2025-02-19 10:40:00,263.01,263.25,262.82,263.1,69837.0,261.2055,261.4439,261.0168,261.2949,69837.0
2025-02-19 10:50:00,263.08,263.2,262.57,262.63,47441.0,261.2751,261.3942,260.7686,260.8281,47441.0
2025-02-19 11:00:00,262.63,262.7,262.02,262.21,31485.0,260.8281,260.8977,260.2223,260.411,31485.0
2025-02-19 11:10:00,262.16,262.3,261.65,261.8,54310.0,260.3614,260.5004,259.8549,260.0038,54310.0
2025-02-19 11:20:00,261.85,261.96,261.72,261.95,22646.0,260.0535,260.1627,259.9244,260.1528,22646.0
2025-02-19 11:30:00,261.96,262.13,261.87,262.06,36787.0,260.1627,260.3316,260.0734,260.2621,36787.0
2025-02-19 11:40:00,262.1,262.38,262.06,262.16,54079.0,260.3018,260.5799,260.2621,260.3614,54079.0
2025-02-19 11:50:00,262.24,262.32,261.9,261.9,22152.0,260.4408,260.5203,260.1031,260.1031,22152.0
2025-02-19 12:00:00,261.9,261.9,261.15,261.25,42553.0,260.1031,260.1031,259.3583,259.4576,42553.0
2025-02-19 12:10:00,261.29,261.46,260.89,261.42,35946.0,259.4973,259.6662,259.1001,259.6264,35946.0
2025-02-19 12:20:00,261.43,261.43,260.97,260.98,36506.0,259.6364,259.6364,259.1795,259.1895,36506.0
2025-02-19 12:30:00,261.0,261.4,260.72,261.01,36399.0,259.2093,259.6066,258.9312,259.2193,36399.0
2025-02-19 12:40:00,261.0,261.18,260.65,261.08,22753.0,259.2093,259.3881,258.8617,259.2888,22753.0
2025-02-19 12:50:00,261.16,261.16,260.32,260.52,32411.0,259.3682,259.3682,258.534,258.7326,32411.0
2025-02-19 13:00:00,260.52,260.65,260.06,260.1,38163.0,258.7326,258.8617,258.2758,258.3155,38163.0
2025-02-19 13:10:00,260.12,260.65,259.83,260.39,50845.0,258.3354,258.8617,258.0474,258.6035,50845.0
2025-02-19 13:20:00,260.47,260.91,260.0,260.5,81295.0,258.683,259.1199,258.2162,258.7128,81295.0
2025-02-19 13:30:00,260.5,260.9,260.41,260.77,18985.0,258.7128,259.11,258.6234,258.9809,18985.0
2025-02-19 13:40:00,260.88,261.26,260.87,261.07,30802.0,259.0901,259.4675,259.0802,259.2788,30802.0
2025-02-19 13:50:00,261.13,261.18,260.64,260.73,42769.0,259.3384,259.3881,258.8518,258.9412,42769.0
2025-02-19 14:00:00,260.73,261.07,260.67,260.71,23192.0,258.9412,259.2788,258.8816,258.9213,23192.0
2025-02-19 14:10:00,260.71,261.14,260.71,261.03,26265.0,258.9213,259.3484,258.9213,259.2391,26265.0
2025-02-19 14:20:00,261.01,261.1,260.77,260.82,22241.0,259.2193,259.3086,258.9809,259.0306,22241.0
2025-02-19 14:30:00,260.81,260.86,260.68,260.75,16175.0,259.0206,259.0703,258.8915,258.961,16175.0
2025-02-19 14:40:00,260.75,260.91,260.51,260.56,30254.0,258.961,259.1199,258.7227,258.7723,30254.0
2025-02-19 14:50:00,260.62,260.7,260.55,260.63,22017.0,258.8319,258.9114,258.7624,258.8419,22017.0
2025-02-19 15:00:00,260.7,260.76,260.09,260.24,29350.0,258.9114,258.971,258.3056,258.4545,29350.0
2025-02-19 15:10:00,260.24,260.79,260.12,260.61,37757.0,258.4545,259.0008,258.3354,258.822,37757.0
2025-02-19 15:20:00,260.67,262.12,260.54,262.0,86753.0,258.8816,260.3216,258.7525,260.2025,86753.0
2025-02-19 15:30:00,262.03,262.04,261.68,261.85,37444.0,260.2323,260.2422,259.8847,260.0535,37444.0
2025-02-19 15:40:00,261.85,262.37,261.48,262.21,44041.0,260.0535,260.5699,259.686,260.411,44041.0
2025-02-19 15:50:00,262.26,264.03,262.23,263.34,258908.0,260.4607,262.2185,260.4309,261.5333,258908.0
2025-02-20 09:30:00,263.0,264.19,263.0,263.3,63017.0,261.1956,262.3774,261.1956,261.4935,63017.0
2025-02-20 09:40:00,263.3,264.25,263.3,263.98,23020.0,261.4935,262.437,261.4935,262.1689,23020.0
2025-02-20 09:50:00,264.04,265.18,263.96,265.04,37422.0,262.2285,263.3606,262.149,263.2216,37422.0
2025-02-20 10:00:00,264.93,265.0,263.89,264.87,35115.0,263.1124,263.1819,262.0795,263.0528,35115.0
2025-02-20 10:10:00,264.87,265.2,264.75,265.05,28829.0,263.0528,263.3805,262.9336,263.2315,28829.0
2025-02-20 10:20:00,265.05,265.68,264.93,265.35,23470.0,263.2315,263.8572,263.1124,263.5295,23470.0
2025-02-20 10:30:00,265.3,265.3,264.37,264.9,24690.0,263.4798,263.4798,262.5562,263.0826,24690.0
2025-02-20 10:40:00,264.96,265.03,264.38,264.71,17068.0,263.1422,263.2117,262.5661,262.8939,17068.0
2025-02-20 10:50:00,264.72,264.86,264.11,264.21,18957.0,262.9038,263.0428,262.298,262.3973,18957.0
2025-02-20 11:00:00,264.25,264.71,264.12,264.68,30317.0,262.437,262.8939,262.3079,262.8641,30317.0
2025-02-20 11:10:00,264.76,265.15,264.46,264.46,24415.0,262.9435,263.3309,262.6456,262.6456,24415.0
2025-02-20 11:20:00,264.38,264.38,263.27,263.27,21953.0,262.5661,262.5661,261.4638,261.4638,21953.0
2025-02-20 11:30:00,263.34,263.34,262.44,262.57,12217.0,261.5333,261.5333,260.6394,260.7686,12217.0
2025-02-20 11:40:00,262.57,262.83,262.38,262.58,17694.0,260.7686,261.0268,260.5799,260.7785,17694.0
2025-02-20 11:50:00,262.61,262.84,262.46,262.47,27036.0,260.8083,261.0367,260.6593,260.6692,27036.0
2025-02-20 12:00:00,262.47,262.66,262.16,262.65,28281.0,260.6692,260.8579,260.3614,260.848,28281.0
2025-02-20 12:10:00,262.67,263.14,262.5,262.69,16297.0,260.8679,261.3346,260.699,260.8877,16297.0
2025-02-20 12:20:00,262.6,262.99,262.56,262.95,22247.0,260.7983,261.1857,260.7586,261.1459,22247.0
2025-02-20 12:30:00,262.92,263.04,262.67,262.94,36501.0,261.1162,261.2353,260.8679,261.136,36501.0
2025-02-20 12:40:00,262.92,263.39,262.87,262.87,16844.0,261.1162,261.5829,261.0665,261.0665,16844.0
2025-02-20 12:50:00,263.0,263.17,262.64,262.72,50004.0,261.1956,261.3644,260.8381,260.9175,50004.0
2025-02-20 13:00:00,262.76,262.94,262.72,262.94,17696.0,260.9572,261.136,260.9175,261.136,17696.0
2025-02-20 13:10:00,262.97,263.17,262.82,262.82,6118.0,261.1658,261.3644,261.0168,261.0168,6118.0
2025-02-20 13:20:00,262.83,263.32,262.62,263.19,35738.0,261.0268,261.5134,260.8182,261.3843,35738.0
2025-02-20 13:30:00,263.2,263.94,263.12,263.91,12377.0,261.3942,262.1292,261.3148,262.0994,12377.0
2025-02-20 13:40:00,263.82,264.42,263.73,264.18,12265.0,262.01,262.6059,261.9206,262.3675,12265.0
2025-02-20 13:50:00,264.1,264.33,263.91,264.16,15627.0,262.2881,262.5165,262.0994,262.3476,15627.0
2025-02-20 14:00:00,264.2,264.52,264.09,264.41,39446.0,262.3874,262.7052,262.2781,262.5959,39446.0
2025-02-20 14:10:00,264.41,264.72,264.41,264.68,12942.0,262.5959,262.9038,262.5959,262.8641,12942.0
2025-02-20 14:20:00,264.72,265.05,264.67,265.01,30143.0,262.9038,263.2315,262.8541,263.1918,30143.0
2025-02-20 14:30:00,264.97,265.02,264.72,264.83,21850.0,263.1521,263.2017,262.9038,263.013,21850.0
2025-02-20 14:40:00,264.88,265.04,264.68,265.01,17861.0,263.0627,263.2216,262.8641,263.1918,17861.0
2025-02-20 14:50:00,265.05,265.24,264.94,264.98,26049.0,263.2315,263.4202,263.1223,263.162,26049.0
2025-02-20 15:00:00,264.98,265.09,264.82,265.01,19398.0,263.162,263.2713,263.0031,263.1918,19398.0
2025-02-20 15:10:00,265.04,265.47,264.98,265.3,38179.0,263.2216,263.6487,263.162,263.4798,38179.0
2025-02-20 15:20:00,265.34,265.42,264.61,264.68,24173.0,263.5195,263.599,262.7946,262.8641,24173.0
2025-02-20 15:30:00,264.67,265.02,264.61,265.02,26453.0,262.8541,263.2017,262.7946,263.2017,26453.0
2025-02-20 15:40:00,265.06,265.24,264.84,265.2,45897.0,263.2415,263.4202,263.023,263.3805,45897.0
2025-02-20 15:50:00,265.24,265.75,265.03,265.4,114185.0,263.4202,263.9267,263.2117,263.5791,114185.0
2025-02-21 09:30:00,265.35,266.0,264.06,265.47,144184.0,263.5295,264.175,262.2483,263.6487,144184.0
2025-02-21 09:40:00,265.3,265.62,264.0,264.3,20191.0,263.4798,263.7976,262.1887,262.4867,20191.0
2025-02-21 09:50:00,264.27,265.3,264.03,265.14,66185.0,262.4569,263.4798,262.2185,263.3209,66185.0
2025-02-21 10:00:00,264.97,265.31,264.48,265.22,32594.0,263.1521,263.4898,262.6654,263.4004,32594.0
2025-02-21 10:10:00,265.22,265.82,265.12,265.73,19071.0,263.4004,263.9963,263.3011,263.9069,19071.0
2025-02-21 10:20:00,265.81,266.67,265.79,266.54,36566.0,263.9863,264.8404,263.9665,264.7113,36566.0
2025-02-21 10:30:00,266.44,266.64,265.63,266.37,40979.0,264.612,264.8106,263.8076,264.5425,40979.0
2025-02-21 10:40:00,266.39,267.47,266.29,267.25,35587.0,264.5623,265.6349,264.463,265.4164,35587.0
2025-02-21 10:50:00,267.25,267.5,267.01,267.3,52754.0,265.4164,265.6647,265.1781,265.4661,52754.0
2025-02-21 11:00:00,267.35,267.42,266.76,267.06,25913.0,265.5158,265.5853,264.9298,265.2277,25913.0
2025-02-21 11:10:00,267.06,267.66,266.61,267.02,37915.0,265.2277,265.8236,264.7808,265.188,37915.0
2025-02-21 11:20:00,267.2,267.22,266.42,266.43,12395.0,265.3668,265.3867,264.5921,264.6021,12395.0
2025-02-21 11:30:00,266.41,267.01,266.23,267.0,9575.0,264.5822,265.1781,264.4034,265.1682,9575.0
2025-02-21 11:40:00,266.96,266.98,266.35,266.51,10893.0,265.1284,265.1483,264.5226,264.6815,10893.0
2025-02-21 11:50:00,266.48,266.69,266.27,266.61,9373.0,264.6517,264.8603,264.4432,264.7808,9373.0
2025-02-21 12:00:00,266.55,266.9,266.55,266.74,10860.0,264.7212,265.0688,264.7212,264.9099,10860.0
2025-02-21 12:10:00,266.78,266.82,266.2,266.2,22512.0,264.9497,264.9894,264.3736,264.3736,22512.0
2025-02-21 12:20:00,266.25,266.85,266.13,266.85,20501.0,264.4233,265.0192,264.3041,265.0192,20501.0
2025-02-21 12:30:00,266.82,266.95,266.61,266.9,23291.0,264.9894,265.1185,264.7808,265.0688,23291.0
2025-02-21 12:40:00,266.91,267.16,266.73,266.97,39042.0,265.0788,265.3271,264.9,265.1384,39042.0
2025-02-21 12:50:00,266.97,267.24,266.63,266.91,30401.0,265.1384,265.4065,264.8007,265.0788,30401.0
2025-02-21 13:00:00,266.9,267.05,266.52,266.73,21118.0,265.0688,265.2178,264.6915,264.9,21118.0
2025-02-21 13:10:00,266.79,266.99,266.54,266.54,16470.0,264.9596,265.1582,264.7113,264.7113,16470.0
2025-02-21 13:20:00,266.53,266.91,266.42,266.79,18623.0,264.7014,265.0788,264.5921,264.9596,18623.0
2025-02-21 13:30:00,266.71,266.71,266.15,266.23,44879.0,264.8801,264.8801,264.324,264.4034,44879.0
2025-02-21 13:40:00,266.23,266.23,265.4,265.46,32290.0,264.4034,264.4034,263.5791,263.6387,32290.0
2025-02-21 13:50:00,265.35,265.84,265.23,265.57,23651.0,263.5295,264.0161,263.4103,263.748,23651.0
2025-02-21 14:00:00,265.58,265.58,265.04,265.4,27950.0,263.7579,263.7579,263.2216,263.5791,27950.0
2025-02-21 14:10:00,265.43,265.65,264.64,264.9,24440.0,263.6089,263.8274,262.8244,263.0826,24440.0
2025-02-21 14:20:00,264.79,264.79,263.5,263.63,65122.0,262.9733,262.9733,261.6922,261.8213,65122.0
2025-02-21 14:30:00,263.75,264.41,263.54,264.37,29123.0,261.9405,262.5959,261.7319,262.5562,29123.0
2025-02-21 14:40:00,264.4,264.97,264.31,264.89,31851.0,262.586,263.1521,262.4966,263.0726,31851.0
2025-02-21 14:50:00,264.88,265.24,264.83,265.15,29759.0,263.0627,263.4202,263.013,263.3309,29759.0
2025-02-21 15:00:00,265.09,265.11,264.85,264.98,18015.0,263.2713,263.2911,263.0329,263.162,18015.0
2025-02-21 15:10:00,264.98,265.2,264.86,265.02,25622.0,263.162,263.3805,263.0428,263.2017,25622.0
2025-02-21 15:20:00,264.99,265.43,264.83,265.21,52352.0,263.1719,263.6089,263.013,263.3904,52352.0
2025-02-21 15:30:00,265.31,265.57,265.16,265.56,30986.0,263.4898,263.748,263.3408,263.738,30986.0
2025-02-21 15:40:00,265.54,265.54,265.0,265.15,55799.0,263.7182,263.7182,263.1819,263.3309,55799.0
2025-02-21 15:50:00,265.15,265.33,263.91,265.17,361476.0,263.3309,263.5096,262.0994,263.3507,361476.0
2025-02-24 09:30:00,267.86,271.28,267.56,271.28,174143.0,266.0223,269.4188,265.7243,269.4188,174143.0
2025-02-24 09:40:00,271.11,271.5,268.7,270.35,84393.0,269.25,269.6373,266.8565,268.4952,84393.0
2025-02-24 09:50:00,270.33,272.3,269.81,271.76,102587.0,268.4753,270.4318,267.9589,269.8955,102587.0
2025-02-24 10:00:00,271.39,273.4,270.47,272.4,131248.0,269.528,271.5243,268.6144,270.5311,131248.0
2025-02-24 10:10:00,272.53,272.53,270.52,271.06,95733.0,270.6602,270.6602,268.664,269.2003,95733.0
2025-02-24 10:20:00,270.97,271.66,270.29,271.49,64079.0,269.1109,269.7962,268.4356,269.6274,64079.0
2025-02-24 10:30:00,271.66,272.02,271.02,271.96,62626.0,269.7962,270.1537,269.1606,270.0941,62626.0
2025-02-24 10:40:00,271.96,272.87,271.38,272.36,48263.0,270.0941,270.9979,269.5181,270.4914,48263.0
2025-02-24 10:50:00,272.5,273.0,271.71,272.67,56477.0,270.6304,271.127,269.8458,270.7993,56477.0
2025-02-24 11:00:00,272.47,272.61,271.61,271.86,47246.0,270.6006,270.7397,269.7465,269.9948,47246.0
2025-02-24 11:10:00,271.99,272.11,271.25,271.37,53435.0,270.1239,270.2431,269.389,269.5082,53435.0
2025-02-24 11:20:00,271.53,271.78,271.24,271.57,32356.0,269.6671,269.9154,269.3791,269.7068,32356.0
2025-02-24 11:30:00,271.66,272.31,271.49,271.5,25894.0,269.7962,270.4417,269.6274,269.6373,25894.0
2025-02-24 11:40:00,271.49,272.2,271.47,271.7,21501.0,269.6274,270.3325,269.6075,269.8359,21501.0
2025-02-24 11:50:00,271.64,271.95,271.36,271.5,16720.0,269.7763,270.0842,269.4982,269.6373,16720.0
2025-02-24 12:00:00,271.36,271.5,270.5,270.5,20679.0,269.4982,269.6373,268.6441,268.6441,20679.0
2025-02-24 12:10:00,270.5,270.79,270.28,270.75,23939.0,268.6441,268.9322,268.4257,268.8924,23939.0
2025-02-24 12:20:00,270.85,271.22,270.53,270.75,16337.0,268.9917,269.3592,268.6739,268.8924,16337.0
2025-02-24 12:30:00,270.73,270.73,270.26,270.49,8119.0,268.8726,268.8726,268.4058,268.6342,8119.0
2025-02-24 12:40:00,270.45,270.46,270.04,270.09,8191.0,268.5945,268.6044,268.1873,268.237,8191.0
2025-02-24 12:50:00,270.0,270.3,269.6,270.11,28852.0,268.1476,268.4455,267.7503,268.2568,28852.0
2025-02-24 13:00:00,270.09,270.32,269.9,270.31,11717.0,268.237,268.4654,268.0483,268.4555,11717.0
2025-02-24 13:10:00,270.3,270.32,269.91,270.22,15478.0,268.4455,268.4654,268.0582,268.3661,15478.0
2025-02-24 13:20:00,270.22,270.52,270.08,270.28,18700.0,268.3661,268.664,268.227,268.4257,18700.0
2025-02-24 13:30:00,270.19,270.25,269.76,269.95,20908.0,268.3363,268.3959,267.9092,268.0979,20908.0
2025-02-24 13:40:00,269.95,270.05,269.49,269.73,10614.0,268.0979,268.1972,267.6411,267.8794,10614.0
2025-02-24 13:50:00,269.78,269.78,269.2,269.31,15492.0,267.9291,267.9291,267.3531,267.4623,15492.0
2025-02-24 14:00:00,269.31,269.51,269.12,269.28,16676.0,267.4623,267.6609,267.2736,267.4325,16676.0
2025-02-24 14:10:00,269.28,269.44,268.95,269.24,20200.0,267.4325,267.5914,267.1048,267.3928,20200.0
2025-02-24 14:20:00,269.24,269.61,269.15,269.56,9859.0,267.3928,267.7603,267.3034,267.7106,9859.0
2025-02-24 14:30:00,269.62,269.81,269.35,269.45,28195.0,267.7702,267.9589,267.502,267.6014,28195.0
2025-02-24 14:40:00,269.47,269.47,269.23,269.34,11725.0,267.6212,267.6212,267.3829,267.4921,11725.0
2025-02-24 14:50:00,269.26,269.55,269.26,269.46,15765.0,267.4127,267.7007,267.4127,267.6113,15765.0
2025-02-24 15:00:00,269.55,270.23,269.55,270.11,18451.0,267.7007,268.376,267.7007,268.2568,18451.0
2025-02-24 15:10:00,270.1,270.15,269.53,269.66,22626.0,268.2469,268.2965,267.6808,267.8099,22626.0
2025-02-24 15:20:00,269.67,269.76,269.34,269.48,23650.0,267.8198,267.9092,267.4921,267.6311,23650.0
2025-02-24 15:30:00,269.52,269.79,269.26,269.6,19399.0,267.6709,267.939,267.4127,267.7503,19399.0
2025-02-24 15:40:00,269.67,270.09,269.52,269.53,41136.0,267.8198,268.237,267.6709,267.6808,41136.0
2025-02-24 15:50:00,269.7,269.71,267.72,268.13,251329.0,267.8496,267.8596,265.8832,266.2904,251329.0
2025-02-25 09:30:00,269.23,272.7,269.04,270.79,94782.0,267.3829,270.8291,267.1942,268.9322,94782.0
2025-02-25 09:40:00,270.55,271.73,270.15,271.41,63999.0,268.6938,269.8657,268.2965,269.5479,63999.0
2025-02-25 09:50:00,271.36,271.95,270.9,271.5,65682.0,269.4982,270.0842,269.0414,269.6373,65682.0
2025-02-25 10:00:00,271.53,272.0,270.5,270.5,55775.0,269.6671,270.1339,268.6441,268.6441,55775.0
2025-02-25 10:10:00,270.64,271.62,270.07,271.38,51192.0,268.7832,269.7565,268.2171,269.5181,51192.0
2025-02-25 10:20:00,271.38,271.66,270.26,270.3,38575.0,269.5181,269.7962,268.4058,268.4455,38575.0
2025-02-25 10:30:00,270.4,271.02,269.7,269.73,34441.0,268.5448,269.1606,267.8496,267.8794,34441.0
2025-02-25 10:40:00,269.82,269.83,268.94,269.04,47364.0,267.9688,267.9787,267.0948,267.1942,47364.0
2025-02-25 10:50:00,268.96,269.26,268.73,268.75,32916.0,267.1147,267.4127,266.8863,266.9062,32916.0
2025-02-25 11:00:00,268.7,268.97,268.4,268.42,42107.0,266.8565,267.1246,266.5586,266.5784,42107.0
2025-02-25 11:10:00,268.42,269.36,268.41,269.31,65158.0,266.5784,267.512,266.5685,267.4623,65158.0
2025-02-25 11:20:00,269.33,269.47,268.73,268.73,63270.0,267.4822,267.6212,266.8863,266.8863,63270.0
2025-02-25 11:30:00,268.82,269.85,268.6,269.79,31983.0,266.9757,267.9986,266.7572,267.939,31983.0
2025-02-25 11:40:00,269.92,270.24,269.17,270.17,37086.0,268.0681,268.3859,267.3233,268.3164,37086.0
2025-02-25 11:50:00,270.25,270.59,269.48,269.62,30610.0,268.3959,268.7335,267.6311,267.7702,30610.0
2025-02-25 12:00:00,269.5,269.94,269.48,269.59,37214.0,267.651,268.088,267.6311,267.7404,37214.0
2025-02-25 12:10:00,269.67,269.78,269.14,269.51,40539.0,267.8198,267.9291,267.2935,267.6609,40539.0
2025-02-25 12:20:00,269.5,269.75,269.1,269.74,13471.0,267.651,267.8993,267.2538,267.8894,13471.0
2025-02-25 12:30:00,269.68,269.84,269.12,269.16,19118.0,267.8298,267.9887,267.2736,267.3133,19118.0
2025-02-25 12:40:00,269.25,269.6,268.51,268.54,25540.0,267.4027,267.7503,266.6678,266.6976,25540.0
2025-02-25 12:50:00,268.6,268.76,268.31,268.55,38911.0,266.7572,266.9161,266.4692,266.7075,38911.0
2025-02-25 13:00:00,268.62,269.4,268.61,268.75,22905.0,266.777,267.5517,266.7671,266.9062,22905.0
2025-02-25 13:10:00,268.83,269.01,268.48,268.9,36194.0,266.9856,267.1644,266.638,267.0551,36194.0
2025-02-25 13:20:00,268.91,269.13,268.58,268.73,59007.0,267.0651,267.2835,266.7373,266.8863,59007.0
2025-02-25 13:30:00,268.63,269.48,268.63,269.33,17506.0,266.787,267.6311,266.787,267.4822,17506.0
2025-02-25 13:40:00,269.45,269.47,269.1,269.23,21366.0,267.6014,267.6212,267.2538,267.3829,21366.0
2025-02-25 13:50:00,269.35,269.39,268.76,268.81,23931.0,267.502,267.5418,266.9161,266.9657,23931.0
2025-02-25 14:00:00,268.83,268.98,268.65,268.92,26589.0,266.9856,267.1346,266.8068,267.075,26589.0
2025-02-25 14:10:00,268.86,268.86,268.27,268.79,31438.0,267.0154,267.0154,266.4294,266.9459,31438.0
2025-02-25 14:20:00,268.75,269.32,268.74,269.19,13247.0,266.9062,267.4722,266.8962,267.3431,13247.0
2025-02-25 14:30:00,269.27,270.2,269.23,270.19,18288.0,267.4226,268.3462,267.3829,268.3363,18288.0
2025-02-25 14:40:00,270.2,270.59,270.11,270.34,24432.0,268.3462,268.7335,268.2568,268.4852,24432.0
2025-02-25 14:50:00,270.34,270.46,269.96,270.12,17882.0,268.4852,268.6044,268.1079,268.2668,17882.0
2025-02-25 15:00:00,270.12,270.19,269.56,269.56,31706.0,268.2668,268.3363,267.7106,267.7106,31706.0
2025-02-25 15:10:00,269.51,270.02,269.42,270.0,31884.0,267.6609,268.1674,267.5716,268.1476,31884.0
2025-02-25 15:20:00,270.05,270.18,269.73,270.08,49589.0,268.1972,268.3263,267.8794,268.227,49589.0
2025-02-25 15:30:00,270.09,270.33,270.01,270.23,35581.0,268.237,268.4753,268.1575,268.376,35581.0
2025-02-25 15:40:00,270.25,271.0,270.24,270.65,70048.0,268.3959,269.1407,268.3859,268.7931,70048.0
2025-02-25 15:50:00,270.54,271.2,270.17,270.55,210350.0,268.6839,269.3393,268.3164,268.6938,210350.0
2025-02-26 09:30:00,266.8,267.5,265.71,266.36,215634.0,264.9695,265.6647,263.887,264.5326,215634.0
2025-02-26 09:40:00,266.32,267.34,265.52,265.91,78065.0,264.4928,265.5058,263.6983,264.0856,78065.0
2025-02-26 09:50:00,265.94,266.09,264.29,264.41,123030.0,264.1154,264.2644,262.4768,262.5959,123030.0
2025-02-26 10:00:00,264.55,264.88,263.43,263.92,171890.0,262.735,263.0627,261.6227,262.1093,171890.0
2025-02-26 10:10:00,263.84,264.01,262.55,262.64,96855.0,262.0298,262.1987,260.7487,260.8381,96855.0
2025-02-26 10:20:00,262.65,264.16,262.32,264.16,97739.0,260.848,262.3476,260.5203,262.3476,97739.0
2025-02-26 10:30:00,264.15,264.61,263.7,264.02,38931.0,262.3377,262.7946,261.8908,262.2086,38931.0
2025-02-26 10:40:00,264.17,264.48,263.76,264.11,44583.0,262.3576,262.6654,261.9504,262.298,44583.0
2025-02-26 10:50:00,264.11,264.24,263.58,263.84,87683.0,262.298,262.4271,261.7716,262.0298,87683.0
2025-02-26 11:00:00,263.88,264.0,263.12,263.21,38955.0,262.0696,262.1887,261.3148,261.4042,38955.0
2025-02-26 11:10:00,263.2,264.28,262.66,264.05,109272.0,261.3942,262.4668,260.8579,262.2384,109272.0
2025-02-26 11:20:00,264.05,264.34,262.29,263.16,103869.0,262.2384,262.5264,260.4905,261.3545,103869.0
2025-02-26 11:30:00,263.16,263.22,262.67,262.72,44472.0,261.3545,261.4141,260.8679,260.9175,44472.0
2025-02-26 11:40:00,262.8,263.03,262.39,263.03,32536.0,260.997,261.2254,260.5898,261.2254,32536.0
2025-02-26 11:50:00,263.05,263.77,262.45,263.14,58832.0,261.2453,261.9603,260.6494,261.3346,58832.0
2025-02-26 12:00:00,262.99,264.15,262.81,263.79,44091.0,261.1857,262.3377,261.0069,261.9802,44091.0
2025-02-26 12:10:00,263.92,264.36,263.61,264.13,16325.0,262.1093,262.5463,261.8014,262.3179,16325.0
2025-02-26 12:20:00,264.13,264.32,263.71,263.98,27001.0,262.3179,262.5065,261.9007,262.1689,27001.0
2025-02-26 12:30:00,264.08,264.21,263.46,263.7,22959.0,262.2682,262.3973,261.6524,261.8908,22959.0
2025-02-26 12:40:00,263.62,264.1,263.49,263.89,14205.0,261.8113,262.2881,261.6822,262.0795,14205.0
2025-02-26 12:50:00,263.81,264.04,263.47,263.82,25118.0,262.0,262.2285,261.6624,262.01,25118.0
2025-02-26 13:00:00,263.88,264.3,263.77,264.22,19488.0,262.0696,262.4867,261.9603,262.4072,19488.0
2025-02-26 13:10:00,264.22,264.3,263.65,263.81,15586.0,262.4072,262.4867,261.8411,262.0,15586.0
2025-02-26 13:20:00,264.01,264.16,263.59,263.63,15409.0,262.1987,262.3476,261.7816,261.8213,15409.0
2025-02-26 13:30:00,263.73,263.75,263.13,263.19,24084.0,261.9206,261.9405,261.3247,261.3843,24084.0
2025-02-26 13:40:00,263.27,263.57,263.04,263.13,21167.0,261.4638,261.7617,261.2353,261.3247,21167.0
2025-02-26 13:50:00,263.18,263.31,262.9,262.96,19970.0,261.3744,261.5035,261.0963,261.1559,19970.0
2025-02-26 14:00:00,262.89,263.26,262.5,262.63,42914.0,261.0864,261.4538,260.699,260.8281,42914.0
2025-02-26 14:10:00,262.65,262.75,261.96,262.55,34964.0,260.848,260.9473,260.1627,260.7487,34964.0
2025-02-26 14:20:00,262.5,263.33,262.46,262.85,54162.0,260.699,261.5233,260.6593,261.0466,54162.0
2025-02-26 14:30:00,262.91,263.84,262.87,263.84,56138.0,261.1062,262.0298,261.0665,262.0298,56138.0
2025-02-26 14:40:00,263.83,264.38,263.83,264.19,47769.0,262.0199,262.5661,262.0199,262.3774,47769.0
2025-02-26 14:50:00,263.97,264.24,263.42,263.44,45478.0,262.1589,262.4271,261.6127,261.6326,45478.0
2025-02-26 15:00:00,263.47,263.82,263.42,263.42,33193.0,261.6624,262.01,261.6127,261.6127,33193.0
2025-02-26 15:10:00,263.53,263.84,263.33,263.38,31905.0,261.722,262.0298,261.5233,261.573,31905.0
2025-02-26 15:20:00,263.43,263.7,263.25,263.35,31772.0,261.6227,261.8908,261.4439,261.5432,31772.0
2025-02-26 15:30:00,263.35,263.99,263.28,263.96,54171.0,261.5432,262.1788,261.4737,262.149,54171.0
2025-02-26 15:40:00,263.94,264.11,263.78,263.82,64314.0,262.1292,262.298,261.9703,262.01,64314.0
2025-02-26 15:50:00,263.83,264.06,263.44,263.58,142593.0,262.0199,262.2483,261.6326,261.7716,142593.0
2025-02-27 09:30:00,263.23,265.82,263.0,265.06,109328.0,261.424,263.9963,261.1956,263.2415,109328.0
2025-02-27 09:40:00,265.19,266.29,264.96,265.32,40922.0,263.3706,264.463,263.1422,263.4997,40922.0
2025-02-27 09:50:00,265.38,265.53,264.54,264.76,49720.0,263.5593,263.7082,262.725,262.9435,49720.0
2025-02-27 10:00:00,264.53,264.97,262.95,263.32,58353.0,262.7151,263.1521,261.1459,261.5134,58353.0
2025-02-27 10:10:00,263.33,263.83,262.37,263.62,61253.0,261.5233,262.0199,260.5699,261.8113,61253.0
2025-02-27 10:20:00,263.7,264.23,263.36,263.97,62199.0,261.8908,262.4172,261.5531,262.1589,62199.0
2025-02-27 10:30:00,263.89,263.97,262.14,262.59,104388.0,262.0795,262.1589,260.3415,260.7884,104388.0
2025-02-27 10:40:00,262.71,264.36,262.42,264.09,111755.0,260.9076,262.5463,260.6196,262.2781,111755.0
2025-02-27 10:50:00,263.98,264.32,263.46,264.0,58511.0,262.1689,262.5065,261.6524,262.1887,58511.0
2025-02-27 11:00:00,264.12,264.36,263.78,263.9,22983.0,262.3079,262.5463,261.9703,262.0894,22983.0
2025-02-27 11:10:00,263.85,264.48,263.62,264.44,12266.0,262.0398,262.6654,261.8113,262.6257,12266.0
2025-02-27 11:20:00,264.43,264.6,264.16,264.29,51013.0,262.6158,262.7846,262.3476,262.4768,51013.0
2025-02-27 11:30:00,264.29,264.63,264.2,264.42,36427.0,262.4768,262.8144,262.3874,262.6059,36427.0
2025-02-27 11:40:00,264.41,264.45,263.67,263.67,14233.0,262.5959,262.6357,261.861,261.861,14233.0
2025-02-27 11:50:00,263.66,263.9,263.64,263.78,29822.0,261.8511,262.0894,261.8312,261.9703,29822.0
2025-02-27 12:00:00,263.79,263.98,263.33,263.33,24544.0,261.9802,262.1689,261.5233,261.5233,24544.0
2025-02-27 12:10:00,263.25,263.42,262.9,263.18,29941.0,261.4439,261.6127,261.0963,261.3744,29941.0
2025-02-27 12:20:00,263.13,264.16,263.08,264.16,10328.0,261.3247,262.3476,261.2751,262.3476,10328.0
2025-02-27 12:30:00,264.19,264.38,264.16,264.17,11793.0,262.3774,262.5661,262.3476,262.3576,11793.0
2025-02-27 12:40:00,264.19,264.24,263.82,264.03,13150.0,262.3774,262.4271,262.01,262.2185,13150.0
2025-02-27 12:50:00,264.04,264.13,263.77,263.97,16648.0,262.2285,262.3179,261.9603,262.1589,16648.0
2025-02-27 13:00:00,264.1,264.27,264.01,264.11,13881.0,262.2881,262.4569,262.1987,262.298,13881.0
2025-02-27 13:10:00,264.13,264.38,263.98,264.38,13381.0,262.3179,262.5661,262.1689,262.5661,13381.0
2025-02-27 13:20:00,264.34,264.52,264.18,264.24,23002.0,262.5264,262.7052,262.3675,262.4271,23002.0
2025-02-27 13:30:00,264.26,264.75,264.18,264.44,12830.0,262.447,262.9336,262.3675,262.6257,12830.0
2025-02-27 13:40:00,264.47,264.76,264.42,264.75,6415.0,262.6555,262.9435,262.6059,262.9336,6415.0
2025-02-27 13:50:00,264.75,265.25,264.65,264.84,26896.0,262.9336,263.4302,262.8343,263.023,26896.0
2025-02-27 14:00:00,264.74,265.19,264.74,264.94,9370.0,262.9237,263.3706,262.9237,263.1223,9370.0
2025-02-27 14:10:00,264.93,264.93,264.45,264.62,13247.0,263.1124,263.1124,262.6357,262.8045,13247.0
2025-02-27 14:20:00,264.64,264.78,264.44,264.78,24215.0,262.8244,262.9634,262.6257,262.9634,24215.0
2025-02-27 14:30:00,264.78,264.78,263.83,263.83,25303.0,262.9634,262.9634,262.0199,262.0199,25303.0
2025-02-27 14:40:00,263.77,263.77,263.22,263.22,23658.0,261.9603,261.9603,261.4141,261.4141,23658.0
2025-02-27 14:50:00,263.27,263.7,263.19,263.68,18431.0,261.4638,261.8908,261.3843,261.8709,18431.0
2025-02-27 15:00:00,263.64,263.75,263.02,263.49,27453.0,261.8312,261.9405,261.2155,261.6822,27453.0
2025-02-27 15:10:00,263.49,263.8,263.39,263.8,29674.0,261.6822,261.9901,261.5829,261.9901,29674.0
2025-02-27 15:20:00,263.72,264.2,263.54,263.57,30770.0,261.9107,262.3874,261.7319,261.7617,30770.0
2025-02-27 15:30:00,263.61,264.39,263.53,264.16,30444.0,261.8014,262.5761,261.722,262.3476,30444.0
2025-02-27 15:40:00,264.17,264.67,264.03,264.21,29288.0,262.3576,262.8541,262.2185,262.3973,29288.0
2025-02-27 15:50:00,264.15,264.6,263.71,264.31,201785.0,262.3377,262.7846,261.9007,262.4966,201785.0
2025-02-28 09:30:00,265.76,269.3,265.76,267.38,214925.0,264.7979,268.3251,264.7979,266.412,214925.0
2025-02-28 09:40:00,267.34,267.62,265.27,265.88,67307.0,266.3722,266.6512,264.3097,264.9175,67307.0
2025-02-28 09:50:00,266.01,266.45,265.46,266.3,44927.0,265.047,265.4854,264.499,265.3359,44927.0
2025-02-28 10:00:00,266.25,266.54,264.91,265.16,34682.0,265.2861,265.5751,263.951,264.2001,34682.0
2025-02-28 10:10:00,265.28,265.58,263.89,264.42,23613.0,264.3196,264.6185,262.9347,263.4627,23613.0
2025-02-28 10:20:00,264.2,265.33,264.16,265.01,31512.0,263.2435,264.3695,263.2037,264.0506,31512.0
2025-02-28 10:30:00,265.13,265.13,263.96,264.82,35971.0,264.1702,264.1702,263.0044,263.8613,35971.0
2025-02-28 10:40:00,264.81,264.92,264.07,264.34,24587.0,263.8513,263.9609,263.114,263.383,24587.0
2025-02-28 10:50:00,264.47,265.01,264.38,264.95,19054.0,263.5126,264.0506,263.4229,263.9908,19054.0
2025-02-28 11:00:00,265.0,265.18,264.04,264.55,37135.0,264.0406,264.22,263.0841,263.5923,37135.0
2025-02-28 11:10:00,264.55,264.87,264.35,264.76,29324.0,263.5923,263.9111,263.393,263.8015,29324.0
2025-02-28 11:20:00,264.73,264.9,264.7,264.81,18460.0,263.7716,263.941,263.7417,263.8513,18460.0
2025-02-28 11:30:00,264.81,265.35,264.58,265.23,44060.0,263.8513,264.3894,263.6222,264.2698,44060.0
2025-02-28 11:40:00,265.05,265.67,265.01,265.67,16309.0,264.0905,264.7082,264.0506,264.7082,16309.0
2025-02-28 11:50:00,265.6,265.77,265.45,265.47,24582.0,264.6385,264.8079,264.489,264.5089,24582.0
2025-02-28 12:00:00,265.61,265.89,265.16,265.23,18784.0,264.6484,264.9274,264.2001,264.2698,18784.0
2025-02-28 12:10:00,265.18,266.05,265.18,265.99,16643.0,264.22,265.0868,264.22,265.0271,16643.0
2025-02-28 12:20:00,265.99,266.17,265.54,265.65,26472.0,265.0271,265.2064,264.5787,264.6883,26472.0
2025-02-28 12:30:00,265.75,265.78,265.19,265.42,21350.0,264.7879,264.8178,264.23,264.4591,21350.0
2025-02-28 12:40:00,265.42,265.69,265.27,265.5,25969.0,264.4591,264.7281,264.3097,264.5388,25969.0
2025-02-28 12:50:00,265.42,265.59,265.12,265.59,18433.0,264.4591,264.6285,264.1602,264.6285,18433.0
2025-02-28 13:00:00,265.59,265.78,265.48,265.66,30139.0,264.6285,264.8178,264.5189,264.6983,30139.0
2025-02-28 13:10:00,265.74,265.88,265.44,265.63,34383.0,264.778,264.9175,264.4791,264.6684,34383.0
2025-02-28 13:20:00,265.6,266.04,265.44,266.03,40983.0,264.6385,265.0769,264.4791,265.0669,40983.0
2025-02-28 13:30:00,266.01,266.62,265.92,266.56,29081.0,265.047,265.6548,264.9573,265.595,29081.0
2025-02-28 13:40:00,266.62,266.88,266.48,266.68,25521.0,265.6548,265.9138,265.5153,265.7146,25521.0
2025-02-28 13:50:00,266.72,266.93,266.65,266.71,31754.0,265.7544,265.9637,265.6847,265.7445,31754.0
2025-02-28 14:00:00,266.71,267.16,266.66,266.74,62627.0,265.7445,266.1928,265.6946,265.7743,62627.0
2025-02-28 14:10:00,266.78,266.96,266.62,266.63,30813.0,265.8142,265.9935,265.6548,265.6647,30813.0
2025-02-28 14:20:00,266.59,267.15,266.39,267.15,24547.0,265.6249,266.1829,265.4256,266.1829,24547.0
2025-02-28 14:30:00,267.15,267.72,267.12,267.68,44856.0,266.1829,266.7508,266.153,266.7109,44856.0
2025-02-28 14:40:00,267.62,267.79,267.25,267.79,43126.0,266.6512,266.8205,266.2825,266.8205,43126.0
2025-02-28 14:50:00,267.77,268.09,267.48,268.06,41911.0,266.8006,267.1195,266.5117,267.0896,41911.0
2025-02-28 15:00:00,268.06,268.26,267.68,267.77,43330.0,267.0896,267.2888,266.7109,266.8006,43330.0
2025-02-28 15:10:00,267.76,268.28,267.46,268.12,51674.0,266.7907,267.3088,266.4917,267.1494,51674.0
2025-02-28 15:20:00,268.12,268.12,267.55,267.94,61433.0,267.1494,267.1494,266.5814,266.97,61433.0
2025-02-28 15:30:00,267.95,267.98,267.29,267.74,77585.0,266.98,267.0099,266.3224,266.7707,77585.0
2025-02-28 15:40:00,267.84,268.48,267.84,268.35,83268.0,266.8704,267.508,266.8704,267.3785,83268.0
2025-02-28 15:50:00,268.3,269.99,268.02,269.87,454236.0,267.3287,269.0126,267.0497,268.893,454236.0
2025-03-03 09:30:00,269.29,274.24,269.29,273.07,201787.0,268.3151,273.2472,268.3151,272.0814,201787.0
2025-03-03 09:40:00,273.29,274.69,272.89,274.0,64904.0,272.3006,273.6956,271.9021,273.0081,64904.0
2025-03-03 09:50:00,273.84,274.51,273.1,273.85,49580.0,272.8486,273.5162,272.1113,272.8586,49580.0
2025-03-03 10:00:00,273.59,274.34,273.15,273.84,46108.0,272.5995,273.3468,272.1611,272.8486,46108.0
2025-03-03 10:10:00,273.81,274.74,273.35,274.74,54963.0,272.8188,273.7454,272.3604,273.7454,54963.0
2025-03-03 10:20:00,274.72,275.48,274.16,275.19,134860.0,273.7255,274.4827,273.1675,274.1938,134860.0
2025-03-03 10:30:00,275.17,275.37,274.62,275.22,38721.0,274.1738,274.3731,273.6258,274.2236,38721.0
2025-03-03 10:40:00,275.2,275.74,274.2,274.23,32702.0,274.2037,274.7418,273.2073,273.2372,32702.0
2025-03-03 10:50:00,274.24,274.65,274.07,274.23,25041.0,273.2472,273.6557,273.0778,273.2372,25041.0
2025-03-03 11:00:00,274.37,274.77,274.22,274.33,27338.0,273.3767,273.7753,273.2273,273.3369,27338.0
2025-03-03 11:10:00,274.33,275.42,274.33,275.41,46417.0,273.3369,274.4229,273.3369,274.413,46417.0
2025-03-03 11:20:00,275.35,275.56,274.68,274.8,56595.0,274.3532,274.5624,273.6856,273.8052,56595.0
2025-03-03 11:30:00,274.8,274.81,273.51,273.67,40733.0,273.8052,273.8151,272.5198,272.6793,40733.0
2025-03-03 11:40:00,273.67,273.99,273.48,273.67,29067.0,272.6793,272.9981,272.4899,272.6793,29067.0
2025-03-03 11:50:00,273.67,274.42,273.66,274.32,30941.0,272.6793,273.4265,272.6693,273.3269,30941.0
2025-03-03 12:00:00,274.32,274.83,274.29,274.65,23264.0,273.3269,273.8351,273.297,273.6557,23264.0
2025-03-03 12:10:00,274.76,274.9,274.22,274.82,44594.0,273.7653,273.9048,273.2273,273.8251,44594.0
2025-03-03 12:20:00,274.85,275.34,274.7,275.33,40403.0,273.855,274.3432,273.7055,274.3332,40403.0
2025-03-03 12:30:00,275.42,275.92,275.29,275.78,27774.0,274.4229,274.9211,274.2934,274.7816,27774.0
2025-03-03 12:40:00,275.72,276.49,275.58,275.9,38047.0,274.7218,275.489,274.5823,274.9012,38047.0
2025-03-03 12:50:00,275.9,275.99,274.91,275.05,35958.0,274.9012,274.9909,273.9148,274.0543,35958.0
2025-03-03 13:00:00,275.01,275.15,274.51,274.51,28929.0,274.0144,274.1539,273.5162,273.5162,28929.0
2025-03-03 13:10:00,274.39,274.44,273.75,274.02,30641.0,273.3967,273.4465,272.759,273.028,30641.0
2025-03-03 13:20:00,273.97,274.14,273.4,273.47,20377.0,272.9782,273.1476,272.4102,272.48,20377.0
2025-03-03 13:30:00,273.39,273.97,273.29,273.82,24065.0,272.4003,272.9782,272.3006,272.8287,24065.0
2025-03-03 13:40:00,273.82,274.76,273.8,274.38,55082.0,272.8287,273.7653,272.8088,273.3867,55082.0
2025-03-03 13:50:00,274.5,274.81,274.05,274.67,23207.0,273.5063,273.8151,273.0579,273.6756,23207.0
2025-03-03 14:00:00,274.66,274.91,274.19,274.44,19750.0,273.6657,273.9148,273.1974,273.4465,19750.0
2025-03-03 14:10:00,274.44,274.59,274.23,274.33,26773.0,273.4465,273.5959,273.2372,273.3369,26773.0
2025-03-03 14:20:00,274.34,274.4,273.74,273.84,60300.0,273.3468,273.4066,272.749,272.8486,60300.0
2025-03-03 14:30:00,273.84,274.97,273.84,274.93,28985.0,272.8486,273.9746,272.8486,273.9347,28985.0
2025-03-03 14:40:00,274.91,275.48,274.08,274.14,22198.0,273.9148,274.4827,273.0878,273.1476,22198.0
2025-03-03 14:50:00,274.14,274.31,273.2,273.32,37135.0,273.1476,273.3169,272.211,272.3305,37135.0
2025-03-03 15:00:00,273.41,273.41,272.79,273.23,45767.0,272.4202,272.4202,271.8024,272.2409,45767.0
2025-03-03 15:10:00,273.23,273.3,272.56,272.92,43973.0,272.2409,272.3106,271.5733,271.932,43973.0
2025-03-03 15:20:00,272.98,273.38,272.2,272.28,39320.0,271.9918,272.3903,271.2146,271.2943,39320.0
2025-03-03 15:30:00,272.25,272.84,272.25,272.34,44612.0,271.2644,271.8523,271.2644,271.3541,44612.0
2025-03-03 15:40:00,272.39,273.56,272.35,273.13,67449.0,271.4039,272.5697,271.364,272.1412,67449.0
2025-03-03 15:50:00,273.21,273.47,272.22,272.85,207935.0,272.2209,272.48,271.2345,271.8622,207935.0
2025-03-04 09:30:00,273.12,274.38,269.59,272.27,218896.0,272.1312,273.3867,268.614,271.2843,218896.0
2025-03-04 09:40:00,272.27,274.67,271.59,273.12,57421.0,271.2843,273.6756,270.6068,272.1312,57421.0
2025-03-04 09:50:00,272.89,274.57,272.77,273.72,53278.0,271.9021,273.576,271.7825,272.7291,53278.0
2025-03-04 10:00:00,273.48,274.95,272.91,274.38,73102.0,272.4899,273.9546,271.922,273.3867,73102.0
2025-03-04 10:10:00,274.45,274.72,273.34,273.9,49600.0,273.4564,273.7255,272.3505,272.9084,49600.0
2025-03-04 10:20:00,274.02,274.05,272.87,273.19,44056.0,273.028,273.0579,271.8822,272.201,44056.0
2025-03-04 10:30:00,273.27,273.32,271.41,272.11,30605.0,272.2807,272.3305,270.4274,271.1249,30605.0
2025-03-04 10:40:00,272.13,272.51,271.17,271.5,26604.0,271.1448,271.5235,270.1883,270.5171,26604.0
2025-03-04 10:50:00,271.53,271.81,270.73,271.34,26880.0,270.547,270.826,269.7499,270.3577,26880.0
2025-03-04 11:00:00,271.32,272.15,271.32,271.54,36148.0,270.3378,271.1648,270.3378,270.557,36148.0
2025-03-04 11:10:00,271.5,272.23,271.01,271.01,51209.0,270.5171,271.2445,270.0289,270.0289,51209.0
2025-03-04 11:20:00,271.06,271.06,268.6,269.56,59546.0,270.0787,270.0787,267.6276,268.5841,59546.0
2025-03-04 11:30:00,269.56,270.24,268.11,268.22,34452.0,268.5841,269.2617,267.1394,267.249,34452.0
2025-03-04 11:40:00,268.22,269.03,267.5,268.82,69087.0,267.249,268.0561,266.5316,267.8468,69087.0
2025-03-04 11:50:00,268.82,269.22,267.95,267.95,48757.0,267.8468,268.2454,266.98,266.98,48757.0
2025-03-04 12:00:00,268.05,268.88,267.4,267.96,35293.0,267.0796,267.9066,266.432,266.9899,35293.0
2025-03-04 12:10:00,267.99,268.08,267.55,267.95,35197.0,267.0198,267.1095,266.5814,266.98,35197.0
2025-03-04 12:20:00,267.96,268.26,267.64,267.9,51538.0,266.9899,267.2888,266.6711,266.9301,51538.0
2025-03-04 12:30:00,267.78,267.88,266.97,267.32,30665.0,266.8106,266.9102,266.0035,266.3522,30665.0
2025-03-04 12:40:00,267.3,267.46,266.68,266.9,30829.0,266.3323,266.4917,265.7146,265.9338,30829.0
2025-03-04 12:50:00,266.79,267.02,266.13,266.38,40689.0,265.8242,266.0533,265.1666,265.4156,40689.0
2025-03-04 13:00:00,266.4,266.6,266.08,266.52,36219.0,265.4356,265.6349,265.1167,265.5551,36219.0
2025-03-04 13:10:00,266.51,266.78,265.68,266.23,64629.0,265.5452,265.8142,264.7182,265.2662,64629.0
2025-03-04 13:20:00,266.18,266.24,265.25,265.34,75019.0,265.2164,265.2762,264.2897,264.3794,75019.0
2025-03-04 13:30:00,265.29,265.79,264.45,265.59,69573.0,264.3296,264.8278,263.4926,264.6285,69573.0
2025-03-04 13:40:00,265.71,266.64,265.71,265.76,22853.0,264.7481,265.6747,264.7481,264.7979,22853.0
2025-03-04 13:50:00,265.74,266.39,265.7,266.26,28199.0,264.778,265.4256,264.7381,265.2961,28199.0
2025-03-04 14:00:00,266.31,266.83,266.02,266.6,27554.0,265.3459,265.864,265.057,265.6349,27554.0
2025-03-04 14:10:00,266.6,266.7,266.26,266.29,20381.0,265.6349,265.7345,265.2961,265.326,20381.0
2025-03-04 14:20:00,266.32,266.68,265.33,265.52,32522.0,265.3559,265.7146,264.3695,264.5588,32522.0
2025-03-04 14:30:00,265.54,266.42,265.53,266.34,31304.0,264.5787,265.4555,264.5687,265.3758,31304.0
2025-03-04 14:40:00,266.36,266.53,266.11,266.16,44259.0,265.3957,265.5651,265.1466,265.1964,44259.0
2025-03-04 14:50:00,266.23,266.34,265.83,266.3,34545.0,265.2662,265.3758,264.8676,265.3359,34545.0
2025-03-04 15:00:00,266.33,266.64,265.8,265.88,44415.0,265.3658,265.6747,264.8377,264.9175,44415.0
2025-03-04 15:10:00,265.8,266.23,265.53,266.05,38570.0,264.8377,265.2662,264.5687,265.0868,38570.0
2025-03-04 15:20:00,266.05,266.6,265.52,265.77,99405.0,265.0868,265.6349,264.5588,264.8079,99405.0
2025-03-04 15:30:00,265.81,266.09,265.24,265.83,53541.0,264.8477,265.1267,264.2798,264.8676,53541.0
2025-03-04 15:40:00,265.83,266.62,265.56,265.94,77295.0,264.8676,265.6548,264.5986,264.9772,77295.0
2025-03-04 15:50:00,265.94,265.94,264.49,264.65,286430.0,264.9772,264.9772,263.5325,263.6919,286430.0
2025-03-05 09:30:00,261.01,263.54,260.52,262.06,240005.0,260.0651,262.5859,259.5769,261.1113,240005.0
2025-03-05 09:40:00,261.9,262.3,260.61,260.74,189176.0,260.9519,261.3504,259.6665,259.7961,189176.0
2025-03-05 09:50:00,260.6,261.23,260.02,260.45,71708.0,259.6566,260.2843,259.0787,259.5071,71708.0
2025-03-05 10:00:00,260.72,262.06,260.57,261.7,68998.0,259.7761,261.1113,259.6267,260.7526,68998.0
2025-03-05 10:10:00,261.74,261.79,260.96,261.24,55925.0,260.7924,260.8423,260.0153,260.2943,55925.0
2025-03-05 10:20:00,261.28,261.28,259.01,259.3,69495.0,260.3341,260.3341,258.0723,258.3613,69495.0
2025-03-05 10:30:00,259.35,259.56,258.75,258.81,46377.0,258.4111,258.6203,257.8133,257.8731,46377.0
2025-03-05 10:40:00,258.8,259.45,258.5,259.11,53648.0,257.8631,258.5107,257.5642,258.172,53648.0
2025-03-05 10:50:00,259.0,259.49,258.79,259.14,42835.0,258.0624,258.5506,257.8531,258.2019,42835.0
2025-03-05 11:00:00,259.16,259.25,258.32,258.36,42990.0,258.2218,258.3115,257.3848,257.4247,42990.0
2025-03-05 11:10:00,258.5,258.57,257.65,258.11,53490.0,257.5642,257.6339,256.7173,257.1756,53490.0
2025-03-05 11:20:00,258.24,258.71,257.94,258.19,32374.0,257.3051,257.7734,257.0062,257.2553,32374.0
2025-03-05 11:30:00,258.05,258.24,257.48,258.16,39260.0,257.1158,257.3051,256.5479,257.2254,39260.0
2025-03-05 11:40:00,258.09,258.7,257.86,258.62,49486.0,257.1557,257.7635,256.9265,257.6837,49486.0
2025-03-05 11:50:00,258.62,259.13,258.14,258.98,42965.0,257.6837,258.1919,257.2055,258.0424,42965.0
2025-03-05 12:00:00,258.98,259.98,258.98,259.9,26461.0,258.0424,259.0388,258.0424,258.9591,26461.0
2025-03-05 12:10:00,260.0,260.07,259.19,259.93,31267.0,259.0587,259.1285,258.2517,258.989,31267.0
2025-03-05 12:20:00,259.93,261.1,259.93,261.08,22466.0,258.989,260.1548,258.989,260.1348,22466.0
2025-03-05 12:30:00,261.12,261.61,260.78,260.78,32747.0,260.1747,260.6629,259.8359,259.8359,32747.0
2025-03-05 12:40:00,260.87,260.93,260.16,260.92,34252.0,259.9256,259.9854,259.2182,259.9754,34252.0
2025-03-05 12:50:00,260.88,261.45,260.58,261.29,31904.0,259.9356,260.5035,259.6366,260.3441,31904.0
2025-03-05 13:00:00,261.2,261.81,260.59,260.76,29696.0,260.2544,260.8622,259.6466,259.816,29696.0
2025-03-05 13:10:00,260.87,261.39,260.73,261.21,25275.0,259.9256,260.4437,259.7861,260.2644,25275.0
2025-03-05 13:20:00,261.21,261.52,261.1,261.25,21130.0,260.2644,260.5732,260.1548,260.3042,21130.0
2025-03-05 13:30:00,261.18,261.57,260.89,261.57,32512.0,260.2345,260.6231,259.9455,260.6231,32512.0
2025-03-05 13:40:00,261.64,261.88,261.02,261.88,46435.0,260.6928,260.9319,260.0751,260.9319,46435.0
2025-03-05 13:50:00,261.89,262.46,261.85,261.98,27308.0,260.9419,261.5098,260.902,261.0316,27308.0
2025-03-05 14:00:00,261.98,262.45,261.7,262.34,31098.0,261.0316,261.4999,260.7526,261.3903,31098.0
2025-03-05 14:10:00,262.32,262.34,261.68,261.75,34120.0,261.3703,261.3903,260.7327,260.8024,34120.0
2025-03-05 14:20:00,261.63,262.57,261.56,262.33,43562.0,260.6828,261.6194,260.6131,261.3803,43562.0
2025-03-05 14:30:00,262.4,262.81,262.12,262.34,25617.0,261.4501,261.8586,261.1711,261.3903,25617.0
2025-03-05 14:40:00,262.31,262.67,262.25,262.6,25275.0,261.3604,261.7191,261.3006,261.6493,25275.0
2025-03-05 14:50:00,262.6,263.0,262.22,262.31,40592.0,261.6493,262.0479,261.2707,261.3604,40592.0
2025-03-05 15:00:00,262.23,262.56,262.2,262.43,22221.0,261.2807,261.6095,261.2508,261.4799,22221.0
2025-03-05 15:10:00,262.43,262.96,262.29,262.86,36020.0,261.4799,262.008,261.3405,261.9084,36020.0
2025-03-05 15:20:00,262.82,263.26,262.5,263.18,37457.0,261.8685,262.3069,261.5497,262.2272,37457.0
2025-03-05 15:30:00,263.21,263.21,262.48,262.78,38309.0,262.2571,262.2571,261.5298,261.8287,38309.0
2025-03-05 15:40:00,262.78,263.06,262.02,262.03,50739.0,261.8287,262.1077,261.0714,261.0814,50739.0
2025-03-05 15:50:00,262.03,262.99,261.62,262.55,265687.0,261.0814,262.0379,260.6729,261.5995,265687.0
2025-03-06 09:30:00,261.48,263.23,260.9,262.44,75523.0,260.5334,262.2771,259.9555,261.4899,75523.0
2025-03-06 09:40:00,262.6,262.81,261.26,261.5,29993.0,261.6493,261.8586,260.3142,260.5533,29993.0
2025-03-06 09:50:00,261.5,262.44,260.81,260.81,44498.0,260.5533,261.4899,259.8658,259.8658,44498.0
2025-03-06 10:00:00,260.74,261.95,260.19,261.81,19846.0,259.7961,261.0017,259.2481,260.8622,19846.0
2025-03-06 10:10:00,261.8,262.27,261.5,261.82,39602.0,260.8522,261.3205,260.5533,260.8722,39602.0
2025-03-06 10:20:00,261.75,261.79,261.04,261.22,14801.0,260.8024,260.8423,260.095,260.2743,14801.0
2025-03-06 10:30:00,261.31,261.68,260.98,261.67,16911.0,260.364,260.7327,260.0352,260.7227,16911.0
2025-03-06 10:40:00,261.67,262.09,261.39,261.7,18023.0,260.7227,261.1412,260.4437,260.7526,18023.0
2025-03-06 10:50:00,261.63,262.19,260.68,262.19,26920.0,260.6828,261.2408,259.7363,261.2408,26920.0
2025-03-06 11:00:00,262.16,262.22,261.76,262.16,25153.0,261.2109,261.2707,260.8124,261.2109,25153.0
2025-03-06 11:10:00,262.16,262.58,262.04,262.57,15811.0,261.2109,261.6294,261.0914,261.6194,15811.0
2025-03-06 11:20:00,262.55,262.63,261.91,262.33,38095.0,261.5995,261.6792,260.9618,261.3803,38095.0
2025-03-06 11:30:00,262.55,263.02,262.13,262.22,54286.0,261.5995,262.0678,261.181,261.2707,54286.0
2025-03-06 11:40:00,262.21,262.31,261.72,261.78,36293.0,261.2607,261.3604,260.7725,260.8323,36293.0
2025-03-06 11:50:00,261.77,261.94,261.25,261.32,27228.0,260.8223,260.9917,260.3042,260.374,27228.0
2025-03-06 12:00:00,261.29,261.45,259.94,259.94,22645.0,260.3441,260.5035,258.999,258.999,22645.0
2025-03-06 12:10:00,260.07,260.28,259.33,260.27,27752.0,259.1285,259.3377,258.3912,259.3278,27752.0
2025-03-06 12:20:00,260.35,260.76,259.92,260.22,18571.0,259.4075,259.816,258.979,259.2779,18571.0
2025-03-06 12:30:00,260.22,260.79,260.15,260.67,8102.0,259.2779,259.8459,259.2082,259.7263,8102.0
2025-03-06 12:40:00,260.6,261.2,260.6,260.79,15607.0,259.6566,260.2544,259.6566,259.8459,15607.0
2025-03-06 12:50:00,260.77,261.23,260.72,261.17,14257.0,259.826,260.2843,259.7761,260.2245,14257.0
2025-03-06 13:00:00,261.17,261.17,260.3,260.34,18302.0,260.2245,260.2245,259.3577,259.3975,18302.0
2025-03-06 13:10:00,260.4,260.77,260.24,260.77,16758.0,259.4573,259.826,259.2979,259.826,16758.0
2025-03-06 13:20:00,260.74,260.84,260.04,260.14,23552.0,259.7961,259.8957,259.0986,259.1982,23552.0
2025-03-06 13:30:00,260.2,260.48,260.03,260.37,23662.0,259.258,259.537,259.0886,259.4274,23662.0
2025-03-06 13:40:00,260.29,260.97,260.09,260.48,19737.0,259.3477,260.0252,259.1484,259.537,19737.0
2025-03-06 13:50:00,260.37,260.68,260.33,260.42,22702.0,259.4274,259.7363,259.3876,259.4772,22702.0
2025-03-06 14:00:00,260.42,260.48,260.03,260.42,76774.0,259.4772,259.537,259.0886,259.4772,76774.0
2025-03-06 14:10:00,260.53,260.98,260.28,260.87,25852.0,259.5868,260.0352,259.3377,259.9256,25852.0
2025-03-06 14:20:00,260.79,261.21,260.58,261.19,32832.0,259.8459,260.2644,259.6366,260.2444,32832.0
2025-03-06 14:30:00,261.12,261.45,260.95,261.38,14764.0,260.1747,260.5035,260.0053,260.4338,14764.0
2025-03-06 14:40:00,261.39,262.81,261.27,262.64,12327.0,260.4437,261.8586,260.3241,261.6892,12327.0
2025-03-06 14:50:00,262.55,262.78,261.9,261.97,15966.0,261.5995,261.8287,260.9519,261.0216,15966.0
2025-03-06 15:00:00,261.95,262.71,261.87,262.6,33088.0,261.0017,261.7589,260.922,261.6493,33088.0
2025-03-06 15:10:00,262.6,263.16,262.46,263.01,34152.0,261.6493,262.2073,261.5098,262.0578,34152.0
2025-03-06 15:20:00,262.91,263.29,262.7,263.18,34563.0,261.9582,262.3368,261.749,262.2272,34563.0
2025-03-06 15:30:00,263.22,263.65,262.88,262.96,36074.0,262.2671,262.6955,261.9283,262.008,36074.0
2025-03-06 15:40:00,263.0,263.89,262.74,263.89,71006.0,262.0479,262.9347,261.7888,262.9347,71006.0
2025-03-06 15:50:00,263.91,263.97,262.63,263.0,151048.0,262.9546,263.0144,261.6792,262.0479,151048.0
2025-03-07 09:30:00,262.43,264.67,261.33,263.94,101457.0,261.4799,263.7118,260.3839,262.9845,101457.0
2025-03-07 09:40:00,264.07,264.66,263.56,263.82,38131.0,263.114,263.7019,262.6059,262.8649,38131.0
2025-03-07 09:50:00,263.85,264.07,262.77,263.04,41826.0,262.8948,263.114,261.8187,262.0877,41826.0
2025-03-07 10:00:00,262.96,263.4,262.53,262.59,49199.0,262.008,262.4464,261.5796,261.6394,49199.0
2025-03-07 10:10:00,262.7,262.95,262.03,262.64,39610.0,261.749,261.9981,261.0814,261.6892,39610.0
2025-03-07 10:20:00,262.46,264.84,262.33,264.81,40044.0,261.5098,263.8812,261.3803,263.8513,40044.0
2025-03-07 10:30:00,264.73,264.79,263.18,263.53,46086.0,263.7716,263.8314,262.2272,262.576,46086.0
2025-03-07 10:40:00,263.48,264.44,263.0,264.43,59420.0,262.5261,263.4827,262.0479,263.4727,59420.0
2025-03-07 10:50:00,264.42,264.75,263.85,264.25,56974.0,263.4627,263.7916,262.8948,263.2934,56974.0
2025-03-07 11:00:00,264.25,264.43,263.59,264.05,34869.0,263.2934,263.4727,262.6357,263.0941,34869.0
2025-03-07 11:10:00,264.12,264.18,262.62,262.63,42605.0,263.1638,263.2236,261.6693,261.6792,42605.0
2025-03-07 11:20:00,262.73,262.77,261.83,262.41,44134.0,261.7789,261.8187,260.8821,261.46,44134.0
2025-03-07 11:30:00,262.5,263.45,262.22,263.26,122800.0,261.5497,262.4963,261.2707,262.3069,122800.0
2025-03-07 11:40:00,263.09,263.37,262.6,263.0,70614.0,262.1376,262.4165,261.6493,262.0479,70614.0
2025-03-07 11:50:00,263.01,263.16,262.56,262.93,60124.0,262.0578,262.2073,261.6095,261.9781,60124.0
2025-03-07 12:00:00,262.84,263.04,261.85,261.89,24599.0,261.8885,262.0877,260.902,260.9419,24599.0
2025-03-07 12:10:00,261.92,262.44,261.83,262.08,22669.0,260.9718,261.4899,260.8821,261.1312,22669.0
2025-03-07 12:20:00,262.09,262.4,262.0,262.32,42504.0,261.1412,261.4501,261.0515,261.3703,42504.0
2025-03-07 12:30:00,262.19,262.87,262.18,262.58,28676.0,261.2408,261.9184,261.2309,261.6294,28676.0
2025-03-07 12:40:00,262.66,263.41,262.57,263.13,29677.0,261.7091,262.4564,261.6194,262.1774,29677.0
2025-03-07 12:50:00,263.18,263.3,262.78,262.87,24030.0,262.2272,262.3468,261.8287,261.9184,24030.0
2025-03-07 13:00:00,262.87,263.38,262.52,263.27,45160.0,261.9184,262.4265,261.5696,262.3169,45160.0
2025-03-07 13:10:00,263.21,263.88,263.06,263.55,20416.0,262.2571,262.9247,262.1077,262.5959,20416.0
2025-03-07 13:20:00,263.55,263.67,263.0,263.0,18684.0,262.5959,262.7155,262.0479,262.0479,18684.0
2025-03-07 13:30:00,263.08,264.83,263.01,264.82,45615.0,262.1276,263.8713,262.0578,263.8613,45615.0
2025-03-07 13:40:00,264.8,265.0,264.34,264.38,22419.0,263.8414,264.0406,263.383,263.4229,22419.0
2025-03-07 13:50:00,264.39,264.6,264.21,264.36,18744.0,263.4329,263.6421,263.2535,263.403,18744.0
2025-03-07 14:00:00,264.48,264.7,264.4,264.52,12513.0,263.5225,263.7417,263.4428,263.5624,12513.0
2025-03-07 14:10:00,264.56,264.99,264.48,264.69,10202.0,263.6022,264.0307,263.5225,263.7318,10202.0
2025-03-07 14:20:00,264.81,265.18,264.66,264.86,19266.0,263.8513,264.22,263.7019,263.9012,19266.0
2025-03-07 14:30:00,264.97,265.43,264.75,265.43,12566.0,264.0108,264.4691,263.7916,264.4691,12566.0
2025-03-07 14:40:00,265.56,265.73,265.24,265.69,41172.0,264.5986,264.768,264.2798,264.7281,41172.0
2025-03-07 14:50:00,265.65,266.44,265.57,266.16,43599.0,264.6883,265.4754,264.6086,265.1964,43599.0
2025-03-07 15:00:00,266.11,266.19,265.71,266.17,23436.0,265.1466,265.2263,264.7481,265.2064,23436.0
2025-03-07 15:10:00,266.04,266.41,265.77,266.36,53123.0,265.0769,265.4455,264.8079,265.3957,53123.0
2025-03-07 15:20:00,266.36,266.61,266.14,266.34,37793.0,265.3957,265.6448,265.1765,265.3758,37793.0
2025-03-07 15:30:00,266.35,266.35,265.11,265.14,29136.0,265.3858,265.3858,264.1502,264.1801,29136.0
2025-03-07 15:40:00,265.13,266.14,264.82,266.14,40376.0,264.1702,265.1765,263.8613,265.1765,40376.0
2025-03-07 15:50:00,266.05,266.14,265.07,265.28,197183.0,265.0868,265.1765,264.1104,264.3196,197183.0
2025-03-10 09:30:00,263.99,270.74,263.34,269.66,200422.0,263.0343,269.7599,262.3867,268.6838,200422.0
2025-03-10 09:40:00,269.76,270.92,269.58,270.77,81657.0,268.7834,269.9392,268.6041,269.7898,81657.0
2025-03-10 09:50:00,270.87,271.49,269.15,269.34,89847.0,269.8894,270.5071,268.1756,268.3649,89847.0
2025-03-10 10:00:00,269.33,269.83,268.64,269.29,85134.0,268.355,268.8532,267.6675,268.3151,85134.0
2025-03-10 10:10:00,269.29,269.93,268.94,269.83,54392.0,268.3151,268.9528,267.9664,268.8532,54392.0
2025-03-10 10:20:00,269.83,270.01,269.39,269.89,79116.0,268.8532,269.0325,268.4148,268.9129,79116.0
2025-03-10 10:30:00,269.84,270.48,269.5,270.16,125970.0,268.8631,269.5008,268.5244,269.182,125970.0
2025-03-10 10:40:00,270.19,271.36,270.01,271.29,62991.0,269.2119,270.3776,269.0325,270.3079,62991.0
2025-03-10 10:50:00,271.28,271.59,270.55,271.59,76987.0,270.2979,270.6068,269.5706,270.6068,76987.0
2025-03-10 11:00:00,271.35,271.51,270.6,270.84,52334.0,270.3677,270.5271,269.6204,269.8595,52334.0
2025-03-10 11:10:00,270.84,271.04,269.62,270.04,71198.0,269.8595,270.0588,268.6439,269.0624,71198.0
2025-03-10 11:20:00,270.02,270.21,268.42,268.91,49833.0,269.0425,269.2318,267.4483,267.9365,49833.0
2025-03-10 11:30:00,268.88,269.02,267.26,267.26,45696.0,267.9066,268.0461,266.2925,266.2925,45696.0
2025-03-10 11:40:00,267.2,267.2,265.72,266.25,81952.0,266.2327,266.2327,264.758,265.2861,81952.0
2025-03-10 11:50:00,266.26,266.27,265.25,265.79,67102.0,265.2961,265.306,264.2897,264.8278,67102.0
2025-03-10 12:00:00,265.83,266.17,265.58,265.88,33048.0,264.8676,265.2064,264.6185,264.9175,33048.0
2025-03-10 12:10:00,265.83,266.01,264.9,265.0,60534.0,264.8676,265.047,263.941,264.0406,60534.0
2025-03-10 12:20:00,264.97,265.46,264.82,265.1,119974.0,264.0108,264.499,263.8613,264.1403,119974.0
2025-03-10 12:30:00,265.12,265.54,264.82,265.11,97052.0,264.1602,264.5787,263.8613,264.1502,97052.0
2025-03-10 12:40:00,265.11,266.69,264.69,266.69,40987.0,264.1502,265.7245,263.7318,265.7245,40987.0
2025-03-10 12:50:00,266.69,267.57,266.41,267.45,28651.0,265.7245,266.6013,265.4455,266.4818,28651.0
2025-03-10 13:00:00,267.49,267.74,266.89,267.68,30558.0,266.5216,266.7707,265.9238,266.7109,30558.0
2025-03-10 13:10:00,267.68,269.13,267.61,268.56,60551.0,266.7109,268.1557,266.6412,267.5878,60551.0
2025-03-10 13:20:00,268.52,268.83,267.99,268.12,31942.0,267.5479,267.8568,267.0198,267.1494,31942.0
2025-03-10 13:30:00,268.13,268.18,267.55,267.86,33591.0,267.1593,267.2091,266.5814,266.8903,33591.0
2025-03-10 13:40:00,267.91,268.55,267.83,267.98,30890.0,266.9401,267.5778,266.8604,267.0099,30890.0
2025-03-10 13:50:00,267.98,268.08,267.45,267.97,27663.0,267.0099,267.1095,266.4818,266.9999,27663.0
2025-03-10 14:00:00,267.96,268.34,267.65,268.33,43051.0,266.9899,267.3686,266.6811,267.3586,43051.0
2025-03-10 14:10:00,268.44,269.0,267.7,267.88,37872.0,267.4682,268.0262,266.7309,266.9102,37872.0
2025-03-10 14:20:00,267.9,268.72,267.79,268.57,43633.0,266.9301,267.7472,266.8205,267.5977,43633.0
2025-03-10 14:30:00,268.54,268.92,268.15,268.19,35330.0,267.5678,267.9465,267.1792,267.2191,35330.0
2025-03-10 14:40:00,268.04,268.46,267.98,268.3,42313.0,267.0696,267.4881,267.0099,267.3287,42313.0
2025-03-10 14:50:00,268.34,268.55,267.95,268.02,47343.0,267.3686,267.5778,266.98,267.0497,47343.0
2025-03-10 15:00:00,268.03,268.46,266.92,267.16,46746.0,267.0597,267.4881,265.9537,266.1928,46746.0
2025-03-10 15:10:00,267.15,267.97,266.68,267.87,44602.0,266.1829,266.9999,265.7146,266.9003,44602.0
2025-03-10 15:20:00,267.85,268.73,267.67,268.09,37793.0,266.8803,267.7571,266.701,267.1195,37793.0
2025-03-10 15:30:00,268.08,268.88,267.43,268.37,55890.0,267.1095,267.9066,266.4618,267.3984,55890.0
2025-03-10 15:40:00,268.38,268.56,267.61,268.43,70327.0,267.4084,267.5878,266.6412,267.4582,70327.0
2025-03-10 15:50:00,268.47,269.17,266.32,266.64,347474.0,267.4981,268.1955,265.3559,265.6747,347474.0
2025-03-11 09:30:00,259.0,259.0,252.51,258.75,368289.0,258.0624,258.0624,251.5959,257.8133,368289.0
2025-03-11 09:40:00,258.48,259.14,256.68,258.35,117535.0,257.5442,258.2019,255.7508,257.4147,117535.0
2025-03-11 09:50:00,258.4,259.0,256.87,257.06,64281.0,257.4645,258.0624,255.9401,256.1294,64281.0
2025-03-11 10:00:00,256.9,257.55,255.68,256.11,120307.0,255.97,256.6176,254.7544,255.1828,120307.0
2025-03-11 10:10:00,256.0,256.82,255.69,256.32,110478.0,255.0732,255.8903,254.7643,255.3921,110478.0
2025-03-11 10:20:00,256.32,258.36,256.22,257.81,55448.0,255.3921,257.4247,255.2924,256.8767,55448.0
2025-03-11 10:30:00,257.76,259.5,257.54,259.29,57084.0,256.8269,258.5606,256.6077,258.3513,57084.0
2025-03-11 10:40:00,259.55,259.83,257.69,258.09,72727.0,258.6104,258.8894,256.7571,257.1557,72727.0
2025-03-11 10:50:00,258.15,259.14,257.23,257.4,70849.0,257.2154,258.2019,256.2988,256.4682,70849.0
2025-03-11 11:00:00,257.18,259.31,256.98,259.2,56722.0,256.249,258.3712,256.0497,258.2616,56722.0
2025-03-11 11:10:00,258.87,259.82,258.68,259.45,34043.0,257.9328,258.8794,257.7435,258.5107,34043.0
2025-03-11 11:20:00,259.59,259.92,258.9,259.23,29173.0,258.6502,258.979,257.9627,258.2915,29173.0
2025-03-11 11:30:00,259.19,259.52,258.78,259.08,15032.0,258.2517,258.5805,257.8432,258.1421,15032.0
2025-03-11 11:40:00,259.23,259.52,258.96,259.07,20587.0,258.2915,258.5805,258.0225,258.1321,20587.0
2025-03-11 11:50:00,259.1,259.29,257.62,257.77,17379.0,258.162,258.3513,256.6874,256.8368,17379.0
2025-03-11 12:00:00,257.58,258.47,257.47,258.13,34522.0,256.6475,257.5343,256.5379,257.1955,34522.0
2025-03-11 12:10:00,258.11,258.27,257.53,258.16,18969.0,257.1756,257.335,256.5977,257.2254,18969.0
2025-03-11 12:20:00,258.16,258.59,258.01,258.4,18777.0,257.2254,257.6539,257.076,257.4645,18777.0
2025-03-11 12:30:00,258.47,258.65,256.7,256.7,37939.0,257.5343,257.7136,255.7707,255.7707,37939.0
2025-03-11 12:40:00,256.77,257.2,256.65,256.86,36300.0,255.8404,256.2689,255.7209,255.9301,36300.0
2025-03-11 12:50:00,256.92,257.05,256.27,256.65,28813.0,255.9899,256.1194,255.3422,255.7209,28813.0
2025-03-11 13:00:00,256.58,256.61,255.55,255.6,37038.0,255.6511,255.681,254.6249,254.6747,37038.0
2025-03-11 13:10:00,255.65,256.51,255.55,255.85,40171.0,254.7245,255.5814,254.6249,254.9238,40171.0
2025-03-11 13:20:00,255.83,255.89,254.88,255.14,55003.0,254.9038,254.9636,253.9573,254.2163,55003.0
2025-03-11 13:30:00,255.15,256.17,255.15,255.58,48330.0,254.2263,255.2426,254.2263,254.6547,48330.0
2025-03-11 13:40:00,255.55,256.2,255.08,255.93,27029.0,254.6249,255.2725,254.1566,255.0035,27029.0
2025-03-11 13:50:00,255.78,256.16,255.23,255.75,37188.0,254.854,255.2326,254.306,254.8241,37188.0
2025-03-11 14:00:00,255.83,257.81,255.83,257.81,29064.0,254.9038,256.8767,254.9038,256.8767,29064.0
2025-03-11 14:10:00,257.75,258.3,256.87,257.04,29480.0,256.8169,257.3649,255.9401,256.1095,29480.0
2025-03-11 14:20:00,257.14,257.72,256.98,257.15,31946.0,256.2091,256.787,256.0497,256.2191,31946.0
2025-03-11 14:30:00,257.1,257.65,256.7,257.54,46210.0,256.1692,256.7173,255.7707,256.6077,46210.0
2025-03-11 14:40:00,257.75,258.5,257.6,258.42,34298.0,256.8169,257.5642,256.6674,257.4845,34298.0
2025-03-11 14:50:00,258.42,259.71,258.05,259.36,79814.0,257.4845,258.7698,257.1158,258.4211,79814.0
2025-03-11 15:00:00,259.35,259.36,258.41,258.8,30035.0,258.4111,258.4211,257.4745,257.8631,30035.0
2025-03-11 15:10:00,258.81,259.3,258.32,259.15,59682.0,257.8731,258.3613,257.3848,258.2118,59682.0
2025-03-11 15:20:00,259.22,259.25,257.55,258.84,53506.0,258.2816,258.3115,256.6176,257.9029,53506.0
2025-03-11 15:30:00,258.88,259.3,258.35,258.35,49952.0,257.9428,258.3613,257.4147,257.4147,49952.0
2025-03-11 15:40:00,258.46,258.63,257.75,258.04,58591.0,257.5243,257.6937,256.8169,257.1058,58591.0
2025-03-11 15:50:00,258.04,258.04,256.42,256.6,304179.0,257.1058,257.1058,255.4917,255.6711,304179.0
2025-03-12 09:30:00,254.51,255.53,250.79,251.87,133296.0,253.5886,254.6049,249.8821,250.9582,133296.0
2025-03-12 09:40:00,251.66,251.66,249.14,250.41,116271.0,250.7489,250.7489,248.2381,249.5035,116271.0
2025-03-12 09:50:00,250.33,250.88,248.26,249.3,141917.0,249.4238,249.9718,247.3612,248.3975,141917.0
2025-03-12 10:00:00,249.25,251.34,249.24,250.54,97498.0,248.3477,250.4301,248.3377,249.633,97498.0
2025-03-12 10:10:00,250.63,250.89,249.98,250.83,74627.0,249.7227,249.9817,249.075,249.9219,74627.0
2025-03-12 10:20:00,250.73,251.36,250.17,251.18,62142.0,249.8223,250.45,249.2643,250.2707,62142.0
2025-03-12 10:30:00,251.35,253.09,251.29,252.73,68723.0,250.4401,252.1738,250.3803,251.8151,68723.0
2025-03-12 10:40:00,252.73,252.93,252.37,252.52,57808.0,251.8151,252.0143,251.4564,251.6058,57808.0
2025-03-12 10:50:00,252.53,254.0,252.0,253.95,89077.0,251.6158,253.0805,251.0877,253.0306,89077.0
2025-03-12 11:00:00,253.87,254.05,252.85,253.67,53810.0,252.9509,253.1303,251.9346,252.7517,53810.0
2025-03-12 11:10:00,253.57,253.65,252.97,253.04,26063.0,252.652,252.7317,252.0542,252.1239,26063.0
2025-03-12 11:20:00,253.07,254.29,253.02,254.01,16554.0,252.1538,253.3694,252.104,253.0904,16554.0
2025-03-12 11:30:00,254.01,254.01,253.36,253.52,14320.0,253.0904,253.0904,252.4428,252.6022,14320.0
2025-03-12 11:40:00,253.43,254.97,253.43,254.47,15411.0,252.5125,254.047,252.5125,253.5488,15411.0
2025-03-12 11:50:00,254.36,255.17,254.31,255.17,17448.0,253.4392,254.2462,253.3893,254.2462,17448.0
2025-03-12 12:00:00,255.1,255.1,254.24,254.45,22899.0,254.1765,254.1765,253.3196,253.5288,22899.0
2025-03-12 12:10:00,254.39,254.91,254.07,254.9,21085.0,253.4691,253.9872,253.1502,253.9772,21085.0
2025-03-12 12:20:00,254.97,255.17,254.84,254.97,14784.0,254.047,254.2462,253.9174,254.047,14784.0
2025-03-12 12:30:00,255.01,255.92,255.01,255.44,17409.0,254.0868,254.9935,254.0868,254.5153,17409.0
2025-03-12 12:40:00,255.48,255.57,254.68,255.36,15677.0,254.5551,254.6448,253.758,254.4355,15677.0
2025-03-12 12:50:00,255.35,255.62,254.79,254.79,16429.0,254.4256,254.6946,253.8676,253.8676,16429.0
2025-03-12 13:00:00,254.78,254.92,254.49,254.82,19920.0,253.8576,253.9971,253.5687,253.8975,19920.0
2025-03-12 13:10:00,254.77,255.1,254.35,254.37,20153.0,253.8477,254.1765,253.4292,253.4491,20153.0
2025-03-12 13:20:00,254.39,255.2,254.38,255.11,16552.0,253.4691,254.2761,253.4591,254.1864,16552.0
2025-03-12 13:30:00,254.98,255.1,254.33,254.5,19601.0,254.0569,254.1765,253.4093,253.5787,19601.0
2025-03-12 13:40:00,254.53,254.81,254.35,254.36,18567.0,253.6085,253.8875,253.4292,253.4392,18567.0
2025-03-12 13:50:00,254.4,254.57,254.0,254.47,16911.0,253.479,253.6484,253.0805,253.5488,16911.0
2025-03-12 14:00:00,254.47,254.7,253.91,254.64,49611.0,253.5488,253.7779,252.9908,253.7182,49611.0
2025-03-12 14:10:00,254.59,255.01,254.45,255.01,28845.0,253.6683,254.0868,253.5288,254.0868,28845.0
2025-03-12 14:20:00,255.08,255.31,254.86,255.21,18335.0,254.1566,254.3857,253.9374,254.2861,18335.0
2025-03-12 14:30:00,255.27,256.21,255.26,256.05,19884.0,254.3459,255.2825,254.3359,255.123,19884.0
2025-03-12 14:40:00,256.08,256.96,256.08,256.42,34604.0,255.1529,256.0298,255.1529,255.4917,34604.0
2025-03-12 14:50:00,256.44,256.51,255.6,256.37,26699.0,255.5116,255.5814,254.6747,255.4419,26699.0
2025-03-12 15:00:00,256.36,256.36,255.58,256.01,12382.0,255.4319,255.4319,254.6547,255.0832,12382.0
2025-03-12 15:10:00,256.09,256.21,255.65,255.92,26581.0,255.1629,255.2825,254.7245,254.9935,26581.0
2025-03-12 15:20:00,255.88,255.91,254.91,254.95,39561.0,254.9537,254.9836,253.9872,254.027,39561.0
2025-03-12 15:30:00,255.01,255.3,254.26,254.89,28112.0,254.0868,254.3758,253.3395,253.9672,28112.0
2025-03-12 15:40:00,254.98,255.92,254.82,255.91,28915.0,254.0569,254.9935,253.8975,254.9836,28915.0
2025-03-12 15:50:00,255.82,256.49,255.16,255.22,233893.0,254.8939,255.5615,254.2363,254.2961,233893.0
2025-03-13 09:30:00,256.73,260.97,256.26,260.03,165068.0,255.8006,260.0252,255.3323,259.0886,165068.0
2025-03-13 09:40:00,260.16,261.88,260.04,261.83,52829.0,259.2182,260.9319,259.0986,260.8821,52829.0
2025-03-13 09:50:00,261.97,263.24,261.38,262.4,76367.0,261.0216,262.287,260.4338,261.4501,76367.0
2025-03-13 10:00:00,262.4,263.28,261.75,262.43,84250.0,261.4501,262.3269,260.8024,261.4799,84250.0
2025-03-13 10:10:00,262.41,262.86,261.86,262.75,61313.0,261.46,261.9084,260.912,261.7988,61313.0
2025-03-13 10:20:00,262.76,263.25,262.6,262.74,28241.0,261.8088,262.297,261.6493,261.7888,28241.0
2025-03-13 10:30:00,262.79,263.25,262.6,262.72,34098.0,261.8386,262.297,261.6493,261.7689,34098.0
2025-03-13 10:40:00,262.85,263.14,262.04,262.18,75084.0,261.8984,262.1874,261.0914,261.2309,75084.0
2025-03-13 10:50:00,262.3,262.58,261.71,261.95,39949.0,261.3504,261.6294,260.7626,261.0017,39949.0
2025-03-13 11:00:00,262.03,262.83,261.85,262.07,38113.0,261.0814,261.8785,260.902,261.1213,38113.0
2025-03-13 11:10:00,262.11,262.56,262.03,262.47,18839.0,261.1611,261.6095,261.0814,261.5198,18839.0
2025-03-13 11:20:00,262.47,262.56,261.91,262.45,39114.0,261.5198,261.6095,260.9618,261.4999,39114.0
2025-03-13 11:30:00,262.34,262.55,261.79,261.98,40282.0,261.3903,261.5995,260.8423,261.0316,40282.0
2025-03-13 11:40:00,261.94,262.81,261.59,262.7,37313.0,260.9917,261.8586,260.643,261.749,37313.0
2025-03-13 11:50:00,262.69,262.71,261.59,262.13,19330.0,261.739,261.7589,260.643,261.181,19330.0
2025-03-13 12:00:00,262.05,262.5,261.89,262.36,23159.0,261.1013,261.5497,260.9419,261.4102,23159.0
2025-03-13 12:10:00,262.26,262.5,262.11,262.26,16708.0,261.3106,261.5497,261.1611,261.3106,16708.0
2025-03-13 12:20:00,262.24,262.24,260.71,260.76,33860.0,261.2906,261.2906,259.7662,259.816,33860.0
2025-03-13 12:30:00,260.75,262.04,260.74,262.04,15987.0,259.806,261.0914,259.7961,261.0914,15987.0
2025-03-13 12:40:00,262.08,262.1,260.25,260.97,20728.0,261.1312,261.1511,259.3078,260.0252,20728.0
2025-03-13 12:50:00,260.86,261.21,260.33,261.18,72391.0,259.9156,260.2644,259.3876,260.2345,72391.0
2025-03-13 13:00:00,261.02,261.14,260.29,260.44,19161.0,260.0751,260.1946,259.3477,259.4972,19161.0
2025-03-13 13:10:00,260.29,260.3,259.84,259.86,30758.0,259.3477,259.3577,258.8993,258.9193,30758.0
2025-03-13 13:20:00,260.01,260.17,259.83,259.84,22114.0,259.0687,259.2281,258.8894,258.8993,22114.0
2025-03-13 13:30:00,259.84,259.84,259.22,259.83,28543.0,258.8993,258.8993,258.2816,258.8894,28543.0
2025-03-13 13:40:00,259.9,259.98,259.47,259.51,57800.0,258.9591,259.0388,258.5307,258.5705,57800.0
2025-03-13 13:50:00,259.51,259.83,259.31,259.31,18944.0,258.5705,258.8894,258.3712,258.3712,18944.0
2025-03-13 14:00:00,259.28,259.62,259.07,259.14,26503.0,258.3414,258.6801,258.1321,258.2019,26503.0
2025-03-13 14:10:00,259.13,259.61,259.05,259.3,20597.0,258.1919,258.6702,258.1122,258.3613,20597.0
2025-03-13 14:20:00,259.22,259.37,258.67,258.78,25144.0,258.2816,258.431,257.7336,257.8432,25144.0
2025-03-13 14:30:00,258.78,259.7,258.76,259.54,16084.0,257.8432,258.7598,257.8232,258.6004,16084.0
2025-03-13 14:40:00,259.68,260.0,259.6,259.83,16651.0,258.7399,259.0587,258.6602,258.8894,16651.0
2025-03-13 14:50:00,259.83,259.97,259.62,259.96,22430.0,258.8894,259.0289,258.6801,259.0189,22430.0
2025-03-13 15:00:00,259.96,260.22,259.5,259.57,24870.0,259.0189,259.2779,258.5606,258.6303,24870.0
2025-03-13 15:10:00,259.57,259.83,259.48,259.78,22754.0,258.6303,258.8894,258.5406,258.8395,22754.0
2025-03-13 15:20:00,259.83,259.84,259.09,259.13,27505.0,258.8894,258.8993,258.152,258.1919,27505.0
2025-03-13 15:30:00,259.16,259.33,258.76,258.93,39052.0,258.2218,258.3912,257.8232,257.9926,39052.0
2025-03-13 15:40:00,258.92,259.77,258.86,259.67,48494.0,257.9827,258.8296,257.9229,258.7299,48494.0
2025-03-13 15:50:00,259.61,259.61,258.6,259.12,219107.0,258.6702,258.6702,257.6638,258.1819,219107.0
2025-03-14 09:30:00,253.49,255.46,252.49,255.26,154032.0,252.5723,254.5352,251.5759,254.3359,154032.0
2025-03-14 09:40:00,255.26,256.87,255.06,256.33,82859.0,254.3359,255.9401,254.1366,255.402,82859.0
2025-03-14 09:50:00,256.28,257.46,255.89,256.88,69382.0,255.3522,256.5279,254.9636,255.95,69382.0
2025-03-14 10:00:00,256.72,257.36,256.0,257.05,46430.0,255.7906,256.4283,255.0732,256.1194,46430.0
2025-03-14 10:10:00,257.05,257.23,255.75,255.81,31891.0,256.1194,256.2988,254.8241,254.8839,31891.0
2025-03-14 10:20:00,255.81,255.87,254.66,255.3,62442.0,254.8839,254.9437,253.7381,254.3758,62442.0
2025-03-14 10:30:00,255.23,255.51,254.74,255.39,40473.0,254.306,254.585,253.8178,254.4654,40473.0
2025-03-14 10:40:00,255.41,255.8,255.04,255.7,52027.0,254.4854,254.874,254.1167,254.7743,52027.0
2025-03-14 10:50:00,255.79,256.06,255.27,255.72,29395.0,254.864,255.133,254.3459,254.7942,29395.0
2025-03-14 11:00:00,255.72,256.22,255.27,256.01,47919.0,254.7942,255.2924,254.3459,255.0832,47919.0
2025-03-14 11:10:00,256.1,256.78,255.71,256.62,35904.0,255.1729,255.8504,254.7843,255.691,35904.0
2025-03-14 11:20:00,256.61,256.74,256.21,256.59,22671.0,255.681,255.8105,255.2825,255.6611,22671.0
2025-03-14 11:30:00,256.54,257.07,256.18,256.27,20051.0,255.6113,256.1394,255.2526,255.3422,20051.0
2025-03-14 11:40:00,256.23,256.49,255.61,256.32,23747.0,255.3024,255.5615,254.6846,255.3921,23747.0
2025-03-14 11:50:00,256.33,256.67,256.2,256.56,20961.0,255.402,255.7408,255.2725,255.6312,20961.0
2025-03-14 12:00:00,256.61,256.83,256.29,256.29,22223.0,255.681,255.9002,255.3622,255.3622,22223.0
2025-03-14 12:10:00,256.29,256.42,255.93,256.05,20123.0,255.3622,255.4917,255.0035,255.123,20123.0
2025-03-14 12:20:00,256.15,256.41,255.4,255.6,28892.0,255.2227,255.4817,254.4754,254.6747,28892.0
2025-03-14 12:30:00,255.61,256.15,255.39,255.51,18677.0,254.6846,255.2227,254.4654,254.585,18677.0
2025-03-14 12:40:00,255.58,255.74,255.14,255.16,29497.0,254.6547,254.8142,254.2163,254.2363,29497.0
2025-03-14 12:50:00,255.27,255.29,254.57,254.71,42945.0,254.3459,254.3658,253.6484,253.7879,42945.0
2025-03-14 13:00:00,254.73,255.02,254.38,254.83,47866.0,253.8078,254.0968,253.4591,253.9075,47866.0
2025-03-14 13:10:00,254.82,255.56,254.42,255.09,22190.0,253.8975,254.6348,253.4989,254.1665,22190.0
2025-03-14 13:20:00,255.02,255.6,254.96,255.33,23898.0,254.0968,254.6747,254.037,254.4057,23898.0
2025-03-14 13:30:00,255.21,255.55,254.93,255.53,23296.0,254.2861,254.6249,254.0071,254.6049,23296.0
2025-03-14 13:40:00,255.6,255.69,255.33,255.59,15869.0,254.6747,254.7643,254.4057,254.6647,15869.0
2025-03-14 13:50:00,255.62,255.91,255.47,255.61,15029.0,254.6946,254.9836,254.5451,254.6846,15029.0
2025-03-14 14:00:00,255.67,256.22,255.67,255.93,32642.0,254.7444,255.2924,254.7444,255.0035,32642.0
2025-03-14 14:10:00,256.06,256.54,255.95,256.35,14033.0,255.133,255.6113,255.0234,255.422,14033.0
2025-03-14 14:20:00,256.24,256.25,255.76,256.01,19822.0,255.3124,255.3223,254.8341,255.0832,19822.0
2025-03-14 14:30:00,256.01,256.15,255.78,255.97,22003.0,255.0832,255.2227,254.854,255.0433,22003.0
2025-03-14 14:40:00,256.0,256.09,255.85,255.89,24601.0,255.0732,255.1629,254.9238,254.9636,24601.0
2025-03-14 14:50:00,255.93,256.13,255.58,255.88,28212.0,255.0035,255.2028,254.6547,254.9537,28212.0
2025-03-14 15:00:00,255.89,255.99,255.48,255.59,46959.0,254.9636,255.0633,254.5551,254.6647,46959.0
2025-03-14 15:10:00,255.59,256.32,255.56,255.93,25959.0,254.6647,255.3921,254.6348,255.0035,25959.0
2025-03-14 15:20:00,255.87,256.35,255.85,256.3,46583.0,254.9437,255.422,254.9238,255.3721,46583.0
2025-03-14 15:30:00,256.21,256.6,256.21,256.33,41340.0,255.2825,255.6711,255.2825,255.402,41340.0
2025-03-14 15:40:00,256.33,257.08,256.23,256.74,43827.0,255.402,256.1493,255.3024,255.8105,43827.0
2025-03-14 15:50:00,256.71,257.22,255.84,256.05,240227.0,255.7807,256.2888,254.9138,255.123,240227.0
2025-03-17 09:30:00,254.29,255.28,252.93,254.21,156710.0,253.3694,254.3558,252.0143,253.2897,156710.0
2025-03-17 09:40:00,254.22,257.67,254.13,256.53,51614.0,253.2997,256.7372,253.21,255.6013,51614.0
2025-03-17 09:50:00,256.52,257.62,256.52,257.28,35744.0,255.5913,256.6874,255.5913,256.3486,35744.0
2025-03-17 10:00:00,257.48,258.26,257.0,258.26,41727.0,256.5479,257.325,256.0696,257.325,41727.0
2025-03-17 10:10:00,258.25,258.68,257.94,258.27,34087.0,257.3151,257.7435,257.0062,257.335,34087.0
2025-03-17 10:20:00,258.3,258.49,257.99,258.47,29341.0,257.3649,257.5542,257.056,257.5343,29341.0
2025-03-17 10:30:00,258.43,258.49,257.9,258.38,42104.0,257.4944,257.5542,256.9663,257.4446,42104.0
2025-03-17 10:40:00,258.38,258.43,257.5,257.78,42502.0,257.4446,257.4944,256.5678,256.8468,42502.0
2025-03-17 10:50:00,257.78,258.51,257.62,258.42,45274.0,256.8468,257.5741,256.6874,257.4845,45274.0
2025-03-17 11:00:00,258.43,258.72,258.03,258.32,35561.0,257.4944,257.7834,257.0959,257.3848,35561.0
2025-03-17 11:10:00,258.32,258.33,257.55,257.79,16505.0,257.3848,257.3948,256.6176,256.8567,16505.0
2025-03-17 11:20:00,257.65,257.88,257.19,257.19,39394.0,256.7173,256.9464,256.2589,256.2589,39394.0
2025-03-17 11:30:00,257.27,257.28,256.4,256.59,45712.0,256.3386,256.3486,255.4718,255.6611,45712.0
2025-03-17 11:40:00,256.64,256.75,256.26,256.53,43358.0,255.7109,255.8205,255.3323,255.6013,43358.0
2025-03-17 11:50:00,256.54,257.45,256.53,256.99,56216.0,255.6113,256.518,255.6013,256.0596,56216.0
2025-03-17 12:00:00,257.0,257.66,256.87,257.4,29012.0,256.0696,256.7272,255.9401,256.4682,29012.0
2025-03-17 12:10:00,257.4,257.59,257.18,257.4,43943.0,256.4682,256.6575,256.249,256.4682,43943.0
2025-03-17 12:20:00,257.4,257.77,257.34,257.63,32821.0,256.4682,256.8368,256.4084,256.6973,32821.0
2025-03-17 12:30:00,257.55,257.89,257.46,257.62,33633.0,256.6176,256.9564,256.5279,256.6874,33633.0
2025-03-17 12:40:00,257.56,257.75,257.3,257.55,24885.0,256.6276,256.8169,256.3685,256.6176,24885.0
2025-03-17 12:50:00,257.49,257.9,257.35,257.71,22026.0,256.5578,256.9663,256.4183,256.777,22026.0
2025-03-17 13:00:00,257.73,258.05,257.64,257.79,40173.0,256.797,257.1158,256.7073,256.8567,40173.0
2025-03-17 13:10:00,257.87,257.91,257.65,257.68,22047.0,256.9365,256.9763,256.7173,256.7471,22047.0
2025-03-17 13:20:00,257.67,258.09,257.64,257.94,26902.0,256.7372,257.1557,256.7073,257.0062,26902.0
2025-03-17 13:30:00,258.01,258.61,257.99,258.61,42756.0,257.076,257.6738,257.056,257.6738,42756.0
2025-03-17 13:40:00,258.64,258.75,258.48,258.59,30861.0,257.7037,257.8133,257.5442,257.6539,30861.0
2025-03-17 13:50:00,258.59,258.84,258.41,258.78,27101.0,257.6539,257.9029,257.4745,257.8432,27101.0
2025-03-17 14:00:00,258.78,259.46,258.78,259.46,32867.0,257.8432,258.5207,257.8432,258.5207,32867.0
2025-03-17 14:10:00,259.39,259.72,259.04,259.5,38494.0,258.451,258.7798,258.1022,258.5606,38494.0
2025-03-17 14:20:00,259.56,259.94,259.2,259.84,14665.0,258.6203,258.999,258.2616,258.8993,14665.0
2025-03-17 14:30:00,259.87,260.69,259.75,260.69,24768.0,258.9292,259.7462,258.8097,259.7462,24768.0
2025-03-17 14:40:00,260.69,260.8,260.21,260.34,22460.0,259.7462,259.8558,259.268,259.3975,22460.0
2025-03-17 14:50:00,260.34,260.98,260.26,260.68,36962.0,259.3975,260.0352,259.3178,259.7363,36962.0
2025-03-17 15:00:00,260.68,261.06,260.66,260.88,35661.0,259.7363,260.1149,259.7164,259.9356,35661.0
2025-03-17 15:10:00,260.86,260.96,260.49,260.79,57515.0,259.9156,260.0153,259.547,259.8459,57515.0
2025-03-17 15:20:00,260.81,261.52,260.81,261.35,56392.0,259.8658,260.5732,259.8658,260.4039,56392.0
2025-03-17 15:30:00,261.39,261.42,260.76,260.76,69656.0,260.4437,260.4736,259.816,259.816,69656.0
2025-03-17 15:40:00,260.85,261.77,260.81,261.53,57985.0,259.9057,260.8223,259.8658,260.5832,57985.0
2025-03-17 15:50:00,261.48,261.64,260.01,260.23,305681.0,260.5334,260.6928,259.0687,259.2879,305681.0
2025-03-18 09:30:00,261.4,261.4,259.19,259.21,64586.0,260.4537,260.4537,258.2517,258.2716,64586.0
2025-03-18 09:40:00,259.05,259.23,257.82,258.57,24817.0,258.1122,258.2915,256.8866,257.6339,24817.0
2025-03-18 09:50:00,258.6,260.47,258.58,260.29,17423.0,257.6638,259.527,257.6439,259.3477,17423.0
2025-03-18 10:00:00,260.25,260.4,259.56,259.99,41591.0,259.3078,259.4573,258.6203,259.0488,41591.0
2025-03-18 10:10:00,259.93,260.75,259.87,260.59,33870.0,258.989,259.806,258.9292,259.6466,33870.0
2025-03-18 10:20:00,260.43,260.43,259.79,259.98,16421.0,259.4872,259.4872,258.8495,259.0388,16421.0
2025-03-18 10:30:00,259.98,260.38,259.87,260.2,21851.0,259.0388,259.4374,258.9292,259.258,21851.0
2025-03-18 10:40:00,260.19,261.0,260.15,260.56,19890.0,259.2481,260.0551,259.2082,259.6167,19890.0
2025-03-18 10:50:00,260.68,260.93,260.47,260.48,18493.0,259.7363,259.9854,259.527,259.537,18493.0
2025-03-18 11:00:00,260.45,260.46,258.99,259.19,15528.0,259.5071,259.5171,258.0524,258.2517,15528.0
2025-03-18 11:10:00,259.19,259.36,258.71,258.78,13369.0,258.2517,258.4211,257.7734,257.8432,13369.0
2025-03-18 11:20:00,258.88,259.52,258.75,259.41,18725.0,257.9428,258.5805,257.8133,258.4709,18725.0
2025-03-18 11:30:00,259.37,259.48,259.07,259.44,13210.0,258.431,258.5406,258.1321,258.5008,13210.0
2025-03-18 11:40:00,259.44,259.45,258.27,258.29,18016.0,258.5008,258.5107,257.335,257.3549,18016.0
2025-03-18 11:50:00,258.3,258.41,257.87,258.28,23748.0,257.3649,257.4745,256.9365,257.345,23748.0
2025-03-18 12:00:00,258.29,258.55,258.01,258.13,16932.0,257.3549,257.614,257.076,257.1955,16932.0
2025-03-18 12:10:00,258.3,259.53,258.26,259.32,13382.0,257.3649,258.5904,257.325,258.3812,13382.0
2025-03-18 12:20:00,259.21,259.6,259.12,259.48,11226.0,258.2716,258.6602,258.1819,258.5406,11226.0
2025-03-18 12:30:00,259.56,259.72,259.29,259.5,13647.0,258.6203,258.7798,258.3513,258.5606,13647.0
2025-03-18 12:40:00,259.5,260.62,259.24,260.51,42743.0,258.5606,259.6765,258.3015,259.5669,42743.0
2025-03-18 12:50:00,260.58,260.98,260.34,260.39,35261.0,259.6366,260.0352,259.3975,259.4473,35261.0
2025-03-18 13:00:00,260.26,260.88,260.06,260.76,25636.0,259.3178,259.9356,259.1185,259.816,25636.0
2025-03-18 13:10:00,260.81,261.09,260.39,260.66,51674.0,259.8658,260.1448,259.4473,259.7164,51674.0
2025-03-18 13:20:00,260.72,260.8,260.15,260.48,15312.0,259.7761,259.8558,259.2082,259.537,15312.0
2025-03-18 13:30:00,260.47,261.02,260.45,260.76,10947.0,259.527,260.0751,259.5071,259.816,10947.0
2025-03-18 13:40:00,260.65,261.15,260.43,260.79,27162.0,259.7064,260.2046,259.4872,259.8459,27162.0
2025-03-18 13:50:00,260.87,261.11,260.6,260.81,16198.0,259.9256,260.1647,259.6566,259.8658,16198.0
2025-03-18 14:00:00,260.75,261.2,260.75,261.09,13097.0,259.806,260.2544,259.806,260.1448,13097.0
2025-03-18 14:10:00,261.04,261.14,260.61,261.06,25392.0,260.095,260.1946,259.6665,260.1149,25392.0
2025-03-18 14:20:00,261.15,261.98,260.98,261.6,26931.0,260.2046,261.0316,260.0352,260.653,26931.0
2025-03-18 14:30:00,261.64,261.64,260.86,260.97,15800.0,260.6928,260.6928,259.9156,260.0252,15800.0
2025-03-18 14:40:00,261.0,261.01,260.58,260.95,22504.0,260.0551,260.0651,259.6366,260.0053,22504.0
2025-03-18 14:50:00,261.02,261.16,260.56,260.77,31739.0,260.0751,260.2145,259.6167,259.826,31739.0
2025-03-18 15:00:00,260.69,260.78,260.16,260.29,22127.0,259.7462,259.8359,259.2182,259.3477,22127.0
2025-03-18 15:10:00,260.25,260.53,260.09,260.2,19144.0,259.3078,259.5868,259.1484,259.258,19144.0
2025-03-18 15:20:00,260.3,260.31,259.77,260.13,34192.0,259.3577,259.3676,258.8296,259.1883,34192.0
2025-03-18 15:30:00,260.2,260.63,259.95,260.57,29441.0,259.258,259.6865,259.0089,259.6267,29441.0
2025-03-18 15:40:00,260.55,260.69,260.38,260.55,34312.0,259.6068,259.7462,259.4374,259.6068,34312.0
2025-03-18 15:50:00,260.64,260.95,259.82,260.95,223946.0,259.6964,260.0053,258.8794,260.0053,223946.0
2025-03-19 09:30:00,262.29,262.49,260.19,260.5,56492.0,261.3405,261.5397,259.2481,259.5569,56492.0
2025-03-19 09:40:00,260.37,260.85,260.0,260.02,35515.0,259.4274,259.9057,259.0587,259.0787,35515.0
2025-03-19 09:50:00,259.93,260.32,259.28,259.78,36322.0,258.989,259.3776,258.3414,258.8395,36322.0
2025-03-19 10:00:00,259.78,260.46,259.61,260.27,36766.0,258.8395,259.5171,258.6702,259.3278,36766.0
2025-03-19 10:10:00,260.21,260.21,259.55,259.77,17743.0,259.268,259.268,258.6104,258.8296,17743.0
2025-03-19 10:20:00,259.77,260.94,259.77,260.63,18019.0,258.8296,259.9953,258.8296,259.6865,18019.0
2025-03-19 10:30:00,260.4,260.88,260.22,260.53,14444.0,259.4573,259.9356,259.2779,259.5868,14444.0
2025-03-19 10:40:00,260.54,260.79,259.92,259.92,20852.0,259.5968,259.8459,258.979,258.979,20852.0
2025-03-19 10:50:00,260.02,260.15,259.18,259.23,14878.0,259.0787,259.2082,258.2417,258.2915,14878.0
2025-03-19 11:00:00,259.36,259.87,259.08,259.41,21024.0,258.4211,258.9292,258.1421,258.4709,21024.0
2025-03-19 11:10:00,259.49,259.77,259.17,259.17,11099.0,258.5506,258.8296,258.2318,258.2318,11099.0
2025-03-19 11:20:00,259.12,259.68,259.05,259.68,15355.0,258.1819,258.7399,258.1122,258.7399,15355.0
2025-03-19 11:30:00,259.68,260.09,259.56,259.89,11060.0,258.7399,259.1484,258.6203,258.9491,11060.0
2025-03-19 11:40:00,260.0,260.25,259.76,260.03,17956.0,259.0587,259.3078,258.8196,259.0886,17956.0
2025-03-19 11:50:00,260.12,260.47,260.0,260.22,11219.0,259.1783,259.527,259.0587,259.2779,11219.0
2025-03-19 12:00:00,260.22,260.86,260.09,260.18,18723.0,259.2779,259.9156,259.1484,259.2381,18723.0
2025-03-19 12:10:00,260.24,260.32,259.42,259.7,9479.0,259.2979,259.3776,258.4808,258.7598,9479.0
2025-03-19 12:20:00,259.63,259.96,259.6,259.89,13116.0,258.6901,259.0189,258.6602,258.9491,13116.0
2025-03-19 12:30:00,259.94,260.02,259.68,259.79,14053.0,258.999,259.0787,258.7399,258.8495,14053.0
2025-03-19 12:40:00,259.82,260.16,259.81,260.13,13508.0,258.8794,259.2182,258.8694,259.1883,13508.0
2025-03-19 12:50:00,260.13,260.13,259.82,259.92,15137.0,259.1883,259.1883,258.8794,258.979,15137.0
2025-03-19 13:00:00,259.98,260.11,259.2,259.52,12058.0,259.0388,259.1683,258.2616,258.5805,12058.0
2025-03-19 13:10:00,259.6,259.84,259.54,259.73,11162.0,258.6602,258.8993,258.6004,258.7897,11162.0
2025-03-19 13:20:00,259.79,259.79,259.25,259.26,8681.0,258.8495,258.8495,258.3115,258.3214,8681.0
2025-03-19 13:30:00,259.04,259.78,259.03,259.74,12734.0,258.1022,258.8395,258.0923,258.7997,12734.0
2025-03-19 13:40:00,259.71,259.84,259.36,259.47,9048.0,258.7698,258.8993,258.4211,258.5307,9048.0
2025-03-19 13:50:00,259.48,259.79,259.44,259.68,20897.0,258.5406,258.8495,258.5008,258.7399,20897.0
2025-03-19 14:00:00,259.73,259.81,259.14,259.6,22201.0,258.7897,258.8694,258.2019,258.6602,22201.0
2025-03-19 14:10:00,259.68,259.9,259.57,259.73,14304.0,258.7399,258.9591,258.6303,258.7897,14304.0
2025-03-19 14:20:00,259.7,259.87,259.39,259.51,18868.0,258.7598,258.9292,258.451,258.5705,18868.0
2025-03-19 14:30:00,259.54,260.1,259.53,259.69,24648.0,258.6004,259.1584,258.5904,258.7499,24648.0
2025-03-19 14:40:00,259.84,260.28,259.51,259.91,41796.0,258.8993,259.3377,258.5705,258.9691,41796.0
2025-03-19 14:50:00,259.92,260.43,259.85,260.13,25781.0,258.979,259.4872,258.9093,259.1883,25781.0
2025-03-19 15:00:00,260.26,260.92,260.22,260.54,32068.0,259.3178,259.9754,259.2779,259.5968,32068.0
2025-03-19 15:10:00,260.63,260.66,259.94,260.14,28782.0,259.6865,259.7164,258.999,259.1982,28782.0
2025-03-19 15:20:00,260.19,260.74,260.13,260.6,25093.0,259.2481,259.7961,259.1883,259.6566,25093.0
2025-03-19 15:30:00,260.6,260.7,259.84,259.84,42334.0,259.6566,259.7562,258.8993,258.8993,42334.0
2025-03-19 15:40:00,259.89,260.17,259.71,259.76,96234.0,258.9491,259.2281,258.7698,258.8196,96234.0
2025-03-19 15:50:00,259.81,259.9,258.76,259.38,166261.0,258.8694,258.9591,257.8232,258.441,166261.0
2025-03-20 09:30:00,258.33,259.0,256.94,256.94,76134.0,257.3948,258.0624,256.0098,256.0098,76134.0
2025-03-20 09:40:00,257.13,257.93,257.13,257.14,45888.0,256.1991,256.9962,256.1991,256.2091,45888.0
2025-03-20 09:50:00,257.07,257.47,256.78,257.24,88626.0,256.1394,256.5379,255.8504,256.3087,88626.0
2025-03-20 10:00:00,257.24,258.82,257.24,258.74,78963.0,256.3087,257.883,256.3087,257.8033,78963.0
2025-03-20 10:10:00,258.68,258.69,257.92,258.13,31389.0,257.7435,257.7535,256.9863,257.1955,31389.0
2025-03-20 10:20:00,258.13,258.45,257.75,258.37,28968.0,257.1955,257.5144,256.8169,257.4346,28968.0
2025-03-20 10:30:00,258.33,258.57,258.22,258.38,25234.0,257.3948,257.6339,257.2852,257.4446,25234.0
2025-03-20 10:40:00,258.28,258.39,258.03,258.11,22139.0,257.345,257.4546,257.0959,257.1756,22139.0
2025-03-20 10:50:00,258.07,258.07,257.6,257.66,27340.0,257.1357,257.1357,256.6674,256.7272,27340.0
2025-03-20 11:00:00,257.66,257.84,257.13,257.36,41080.0,256.7272,256.9066,256.1991,256.4283,41080.0
2025-03-20 11:10:00,257.29,257.36,256.57,256.57,30906.0,256.3586,256.4283,255.6412,255.6412,30906.0
2025-03-20 11:20:00,256.5,257.38,256.41,257.16,21630.0,255.5714,256.4482,255.4817,256.229,21630.0
2025-03-20 11:30:00,257.12,257.12,256.67,256.95,19751.0,256.1892,256.1892,255.7408,256.0198,19751.0
2025-03-20 11:40:00,256.95,257.54,256.89,257.38,22581.0,256.0198,256.6077,255.96,256.4482,22581.0
2025-03-20 11:50:00,257.45,257.98,257.37,257.38,37247.0,256.518,257.0461,256.4383,256.4482,37247.0
2025-03-20 12:00:00,257.38,257.47,256.99,257.11,24137.0,256.4482,256.5379,256.0596,256.1792,24137.0
2025-03-20 12:10:00,257.12,257.38,256.87,257.07,17014.0,256.1892,256.4482,255.9401,256.1394,17014.0
2025-03-20 12:20:00,257.12,257.46,256.68,256.71,20895.0,256.1892,256.5279,255.7508,255.7807,20895.0
2025-03-20 12:30:00,256.77,257.04,256.58,257.03,15342.0,255.8404,256.1095,255.6511,256.0995,15342.0
2025-03-20 12:40:00,256.95,257.39,256.95,257.35,17888.0,256.0198,256.4582,256.0198,256.4183,17888.0
2025-03-20 12:50:00,257.29,257.71,257.2,257.37,17413.0,256.3586,256.777,256.2689,256.4383,17413.0
2025-03-20 13:00:00,257.44,257.88,257.38,257.88,12289.0,256.508,256.9464,256.4482,256.9464,12289.0
2025-03-20 13:10:00,257.76,257.81,257.26,257.3,15495.0,256.8269,256.8767,256.3287,256.3685,15495.0
2025-03-20 13:20:00,257.36,257.4,256.58,256.65,16171.0,256.4283,256.4682,255.6511,255.7209,16171.0
2025-03-20 13:30:00,256.66,257.33,256.65,257.05,87680.0,255.7308,256.3984,255.7209,256.1194,87680.0
2025-03-20 13:40:00,256.99,257.2,256.79,256.88,57674.0,256.0596,256.2689,255.8604,255.95,57674.0
2025-03-20 13:50:00,256.99,257.09,256.88,256.99,17090.0,256.0596,256.1593,255.95,256.0596,17090.0
2025-03-20 14:00:00,256.91,257.29,256.9,257.14,13849.0,255.9799,256.3586,255.97,256.2091,13849.0
2025-03-20 14:10:00,257.28,257.75,257.28,257.55,17338.0,256.3486,256.8169,256.3486,256.6176,17338.0
2025-03-20 14:20:00,257.46,257.79,257.37,257.79,19285.0,256.5279,256.8567,256.4383,256.8567,19285.0
2025-03-20 14:30:00,257.76,258.55,257.63,258.38,14039.0,256.8269,257.614,256.6973,257.4446,14039.0
2025-03-20 14:40:00,258.36,258.36,257.91,257.97,24199.0,257.4247,257.4247,256.9763,257.0361,24199.0
2025-03-20 14:50:00,258.08,258.36,257.93,257.93,18466.0,257.1457,257.4247,256.9962,256.9962,18466.0
2025-03-20 15:00:00,258.02,258.17,257.86,257.96,34211.0,257.0859,257.2354,256.9265,257.0261,34211.0
2025-03-20 15:10:00,257.93,258.08,257.67,257.75,20075.0,256.9962,257.1457,256.7372,256.8169,20075.0
2025-03-20 15:20:00,257.76,258.0,257.61,257.75,47944.0,256.8269,257.066,256.6774,256.8169,47944.0
2025-03-20 15:30:00,257.72,258.54,257.68,258.23,43724.0,256.787,257.604,256.7471,257.2952,43724.0
2025-03-20 15:40:00,258.25,258.78,258.18,258.59,59399.0,257.3151,257.8432,257.2453,257.6539,59399.0
2025-03-20 15:50:00,258.56,258.56,256.81,257.0,356574.0,257.624,257.624,255.8803,256.0696,356574.0
2025-03-21 09:30:00,254.34,256.58,254.33,256.13,1063377.0,253.4192,255.6511,253.4093,255.2028,1063377.0
2025-03-21 09:40:00,256.13,257.2,255.64,256.55,37945.0,255.2028,256.2689,254.7145,255.6212,37945.0
2025-03-21 09:50:00,256.64,256.82,255.92,256.8,32127.0,255.7109,255.8903,254.9935,255.8703,32127.0
2025-03-21 10:00:00,256.73,257.18,256.25,256.25,38880.0,255.8006,256.249,255.3223,255.3223,38880.0
2025-03-21 10:10:00,256.2,257.39,256.07,257.25,25721.0,255.2725,256.4582,255.143,256.3187,25721.0
2025-03-21 10:20:00,257.17,257.35,257.0,257.23,18711.0,256.239,256.4183,256.0696,256.2988,18711.0
2025-03-21 10:30:00,257.22,257.22,256.55,256.93,20666.0,256.2888,256.2888,255.6212,255.9999,20666.0
2025-03-21 10:40:00,256.78,257.63,256.55,257.6,18533.0,255.8504,256.6973,255.6212,256.6674,18533.0
2025-03-21 10:50:00,257.63,258.15,257.21,258.04,40972.0,256.6973,257.2154,256.2788,257.1058,40972.0
2025-03-21 11:00:00,258.04,258.44,257.9,258.1,19778.0,257.1058,257.5044,256.9663,257.1656,19778.0
2025-03-21 11:10:00,257.95,258.08,257.08,257.1,31609.0,257.0162,257.1457,256.1493,256.1692,31609.0
2025-03-21 11:20:00,257.05,257.5,257.01,257.32,20248.0,256.1194,256.5678,256.0796,256.3884,20248.0
2025-03-21 11:30:00,257.3,257.59,256.59,256.59,31304.0,256.3685,256.6575,255.6611,255.6611,31304.0
2025-03-21 11:40:00,256.7,256.7,255.65,256.2,82544.0,255.7707,255.7707,254.7245,255.2725,82544.0
2025-03-21 11:50:00,256.21,256.35,255.77,255.87,55044.0,255.2825,255.422,254.8441,254.9437,55044.0
2025-03-21 12:00:00,255.78,256.69,255.78,256.6,12940.0,254.854,255.7607,254.854,255.6711,12940.0
2025-03-21 12:10:00,256.66,256.68,256.37,256.45,15511.0,255.7308,255.7508,255.4419,255.5216,15511.0
2025-03-21 12:20:00,256.45,257.0,256.28,256.62,31377.0,255.5216,256.0696,255.3522,255.691,31377.0
2025-03-21 12:30:00,256.61,256.73,256.43,256.57,24536.0,255.681,255.8006,255.5017,255.6412,24536.0
2025-03-21 12:40:00,256.64,256.93,256.46,256.83,20892.0,255.7109,255.9999,255.5316,255.9002,20892.0
2025-03-21 12:50:00,256.8,257.0,256.77,256.88,18123.0,255.8703,256.0696,255.8404,255.95,18123.0
2025-03-21 13:00:00,256.9,257.66,256.81,257.2,74823.0,255.97,256.7272,255.8803,256.2689,74823.0
2025-03-21 13:10:00,257.12,257.12,256.8,256.88,11951.0,256.1892,256.1892,255.8703,255.95,11951.0
2025-03-21 13:20:00,256.82,256.92,256.58,256.83,21979.0,255.8903,255.9899,255.6511,255.9002,21979.0
2025-03-21 13:30:00,256.77,256.94,256.71,256.94,17544.0,255.8404,256.0098,255.7807,256.0098,17544.0
2025-03-21 13:40:00,256.94,257.41,256.94,257.31,35403.0,256.0098,256.4781,256.0098,256.3785,35403.0
2025-03-21 13:50:00,257.37,257.41,257.01,257.11,13347.0,256.4383,256.4781,256.0796,256.1792,13347.0
2025-03-21 14:00:00,257.06,257.27,257.0,257.25,16146.0,256.1294,256.3386,256.0696,256.3187,16146.0
2025-03-21 14:10:00,257.25,257.62,257.15,257.33,25895.0,256.3187,256.6874,256.2191,256.3984,25895.0
2025-03-21 14:20:00,257.26,257.29,256.53,256.81,108972.0,256.3287,256.3586,255.6013,255.8803,108972.0
2025-03-21 14:30:00,256.89,257.13,256.81,257.0,18129.0,255.96,256.1991,255.8803,256.0696,18129.0
2025-03-21 14:40:00,257.01,257.26,256.38,256.48,23079.0,256.0796,256.3287,255.4519,255.5515,23079.0
2025-03-21 14:50:00,256.38,256.47,256.0,256.11,38448.0,255.4519,255.5415,255.0732,255.1828,38448.0
2025-03-21 15:00:00,256.06,256.08,255.51,255.66,40014.0,255.133,255.1529,254.585,254.7345,40014.0
2025-03-21 15:10:00,255.59,255.7,255.35,255.4,39568.0,254.6647,254.7743,254.4256,254.4754,39568.0
2025-03-21 15:20:00,255.36,256.0,255.14,255.85,45660.0,254.4355,255.0732,254.2163,254.9238,45660.0
2025-03-21 15:30:00,255.84,256.04,255.62,255.96,50637.0,254.9138,255.1131,254.6946,255.0334,50637.0
2025-03-21 15:40:00,255.91,256.13,255.65,255.89,82263.0,254.9836,255.2028,254.7245,254.9636,82263.0
2025-03-21 15:50:00,255.89,256.25,254.65,255.75,372478.0,254.9636,255.3223,253.7281,254.8241,372478.0
2025-03-24 09:30:00,258.81,260.3,258.0,258.69,77936.0,257.8731,259.3577,257.066,257.7535,77936.0
2025-03-24 09:40:00,258.67,260.83,258.47,260.37,38283.0,257.7336,259.8857,257.5343,259.4274,38283.0
2025-03-24 09:50:00,260.31,260.4,259.26,259.53,20573.0,259.3676,259.4573,258.3214,258.5904,20573.0
2025-03-24 10:00:00,259.48,260.34,259.32,260.32,16642.0,258.5406,259.3975,258.3812,259.3776,16642.0
2025-03-24 10:10:00,260.46,260.68,259.51,259.6,19794.0,259.5171,259.7363,258.5705,258.6602,19794.0
2025-03-24 10:20:00,259.7,259.71,258.3,258.38,16796.0,258.7598,258.7698,257.3649,257.4446,16796.0
2025-03-24 10:30:00,258.3,258.68,257.6,257.62,28692.0,257.3649,257.7435,256.6674,256.6874,28692.0
2025-03-24 10:40:00,257.65,258.57,257.65,258.37,25779.0,256.7173,257.6339,256.7173,257.4346,25779.0
2025-03-24 10:50:00,258.43,258.55,258.17,258.19,32871.0,257.4944,257.614,257.2354,257.2553,32871.0
2025-03-24 11:00:00,258.19,258.43,257.94,258.25,29911.0,257.2553,257.4944,257.0062,257.3151,29911.0
2025-03-24 11:10:00,258.31,258.31,257.78,258.08,38744.0,257.3749,257.3749,256.8468,257.1457,38744.0
2025-03-24 11:20:00,258.08,258.38,257.95,258.32,30908.0,257.1457,257.4446,257.0162,257.3848,30908.0
2025-03-24 11:30:00,258.37,258.68,258.29,258.68,30364.0,257.4346,257.7435,257.3549,257.7435,30364.0
2025-03-24 11:40:00,258.69,259.1,258.68,258.84,18032.0,257.7535,258.162,257.7435,257.9029,18032.0
2025-03-24 11:50:00,258.85,259.26,258.78,259.19,15541.0,257.9129,258.3214,257.8432,258.2517,15541.0
2025-03-24 12:00:00,259.12,259.23,258.96,259.0,10385.0,258.1819,258.2915,258.0225,258.0624,10385.0
2025-03-24 12:10:00,259.08,259.35,259.08,259.22,11172.0,258.1421,258.4111,258.1421,258.2816,11172.0
2025-03-24 12:20:00,259.17,259.57,258.86,259.17,16174.0,258.2318,258.6303,257.9229,258.2318,16174.0
2025-03-24 12:30:00,259.27,259.43,258.97,259.07,9337.0,258.3314,258.4908,258.0325,258.1321,9337.0
2025-03-24 12:40:00,259.1,259.27,259.02,259.18,9852.0,258.162,258.3314,258.0823,258.2417,9852.0
2025-03-24 12:50:00,259.19,259.19,258.66,258.95,17880.0,258.2517,258.2517,257.7236,258.0125,17880.0
2025-03-24 13:00:00,258.95,259.05,258.7,258.98,10145.0,258.0125,258.1122,257.7635,258.0424,10145.0
2025-03-24 13:10:00,258.97,259.28,258.8,259.2,11584.0,258.0325,258.3414,257.8631,258.2616,11584.0
2025-03-24 13:20:00,259.19,259.3,259.02,259.2,8748.0,258.2517,258.3613,258.0823,258.2616,8748.0
2025-03-24 13:30:00,259.2,259.71,259.2,259.7,12362.0,258.2616,258.7698,258.2616,258.7598,12362.0
2025-03-24 13:40:00,259.65,259.7,259.36,259.52,22682.0,258.71,258.7598,258.4211,258.5805,22682.0
2025-03-24 13:50:00,259.53,259.55,259.05,259.36,16128.0,258.5904,258.6104,258.1122,258.4211,16128.0
2025-03-24 14:00:00,259.4,259.42,259.08,259.25,13221.0,258.4609,258.4808,258.1421,258.3115,13221.0
2025-03-24 14:10:00,259.3,259.46,258.53,258.8,30229.0,258.3613,258.5207,257.5941,257.8631,30229.0
2025-03-24 14:20:00,258.8,259.64,258.56,258.61,38704.0,257.8631,258.7,257.624,257.6738,38704.0
2025-03-24 14:30:00,258.6,259.09,258.37,258.86,51022.0,257.6638,258.152,257.4346,257.9229,51022.0
2025-03-24 14:40:00,258.97,259.02,258.73,258.86,28305.0,258.0325,258.0823,257.7933,257.9229,28305.0
2025-03-24 14:50:00,258.81,259.07,258.71,258.81,26953.0,257.8731,258.1321,257.7734,257.8731,26953.0
2025-03-24 15:00:00,258.82,259.0,258.68,258.8,24214.0,257.883,258.0624,257.7435,257.8631,24214.0
2025-03-24 15:10:00,258.81,258.96,258.59,258.92,20577.0,257.8731,258.0225,257.6539,257.9827,20577.0
2025-03-24 15:20:00,259.0,259.12,258.75,258.79,21407.0,258.0624,258.1819,257.8133,257.8531,21407.0
2025-03-24 15:30:00,258.84,259.11,258.8,258.86,38869.0,257.9029,258.172,257.8631,257.9229,38869.0
2025-03-24 15:40:00,258.86,259.31,258.83,259.3,32364.0,257.9229,258.3712,257.893,258.3613,32364.0
2025-03-24 15:50:00,259.2,260.23,258.78,258.8,252535.0,258.2616,259.2879,257.8432,257.8631,252535.0
2025-03-25 09:30:00,257.12,258.66,256.42,257.78,63732.0,256.1892,257.7236,255.4917,256.8468,63732.0
2025-03-25 09:40:00,257.68,259.09,257.58,259.09,46850.0,256.7471,258.152,256.6475,258.152,46850.0
2025-03-25 09:50:00,258.94,258.97,257.9,258.83,32448.0,258.0026,258.0325,256.9663,257.893,32448.0
2025-03-25 10:00:00,258.88,259.56,258.61,259.13,52504.0,257.9428,258.6203,257.6738,258.1919,52504.0
2025-03-25 10:10:00,259.22,259.81,259.07,259.45,21996.0,258.2816,258.8694,258.1321,258.5107,21996.0
2025-03-25 10:20:00,259.53,260.14,259.45,259.67,26474.0,258.5904,259.1982,258.5107,258.7299,26474.0
2025-03-25 10:30:00,259.78,260.22,259.56,260.22,26229.0,258.8395,259.2779,258.6203,259.2779,26229.0
2025-03-25 10:40:00,260.13,260.74,259.78,259.95,46252.0,259.1883,259.7961,258.8395,259.0089,46252.0
2025-03-25 10:50:00,259.92,260.32,259.73,260.23,31179.0,258.979,259.3776,258.7897,259.2879,31179.0
2025-03-25 11:00:00,260.3,260.9,260.24,260.67,15545.0,259.3577,259.9555,259.2979,259.7263,15545.0
2025-03-25 11:10:00,260.69,261.11,260.69,260.84,17568.0,259.7462,260.1647,259.7462,259.8957,17568.0
2025-03-25 11:20:00,260.86,260.88,259.72,259.86,31757.0,259.9156,259.9356,258.7798,258.9193,31757.0
2025-03-25 11:30:00,259.73,259.99,259.61,259.74,20426.0,258.7897,259.0488,258.6702,258.7997,20426.0
2025-03-25 11:40:00,259.74,259.76,259.22,259.29,21754.0,258.7997,258.8196,258.2816,258.3513,21754.0
2025-03-25 11:50:00,259.36,259.55,259.13,259.13,21479.0,258.4211,258.6104,258.1919,258.1919,21479.0
2025-03-25 12:00:00,259.12,259.18,258.59,258.99,37517.0,258.1819,258.2417,257.6539,258.0524,37517.0
2025-03-25 12:10:00,259.03,259.03,258.65,258.96,29330.0,258.0923,258.0923,257.7136,258.0225,29330.0
2025-03-25 12:20:00,258.98,259.07,258.6,258.67,20618.0,258.0424,258.1321,257.6638,257.7336,20618.0
2025-03-25 12:30:00,258.71,259.11,258.47,259.06,17380.0,257.7734,258.172,257.5343,258.1221,17380.0
2025-03-25 12:40:00,258.99,259.51,258.76,258.84,11583.0,258.0524,258.5705,257.8232,257.9029,11583.0
2025-03-25 12:50:00,258.91,259.04,258.74,258.99,16678.0,257.9727,258.1022,257.8033,258.0524,16678.0
2025-03-25 13:00:00,259.09,259.26,259.03,259.14,16829.0,258.152,258.3214,258.0923,258.2019,16829.0
2025-03-25 13:10:00,259.14,259.34,258.66,258.73,28133.0,258.2019,258.4011,257.7236,257.7933,28133.0
2025-03-25 13:20:00,258.78,259.17,258.71,258.83,30607.0,257.8432,258.2318,257.7734,257.893,30607.0
2025-03-25 13:30:00,258.8,259.09,258.72,258.78,30189.0,257.8631,258.152,257.7834,257.8432,30189.0
2025-03-25 13:40:00,258.86,259.0,258.72,258.84,25979.0,257.9229,258.0624,257.7834,257.9029,25979.0
2025-03-25 13:50:00,258.82,258.95,258.46,258.47,26535.0,257.883,258.0125,257.5243,257.5343,26535.0
2025-03-25 14:00:00,258.46,258.68,258.46,258.63,26318.0,257.5243,257.7435,257.5243,257.6937,26318.0
2025-03-25 14:10:00,258.63,258.67,258.15,258.19,33053.0,257.6937,257.7336,257.2154,257.2553,33053.0
2025-03-25 14:20:00,258.27,258.67,258.23,258.54,20358.0,257.335,257.7336,257.2952,257.604,20358.0
2025-03-25 14:30:00,258.5,259.11,258.47,259.06,17316.0,257.5642,258.172,257.5343,258.1221,17316.0
2025-03-25 14:40:00,259.11,259.28,258.92,259.02,21653.0,258.172,258.3414,257.9827,258.0823,21653.0
2025-03-25 14:50:00,259.05,259.12,258.69,258.98,22773.0,258.1122,258.1819,257.7535,258.0424,22773.0
2025-03-25 15:00:00,258.98,259.24,258.98,259.22,48770.0,258.0424,258.3015,258.0424,258.2816,48770.0
2025-03-25 15:10:00,259.18,259.26,258.34,258.64,39341.0,258.2417,258.3214,257.4048,257.7037,39341.0
2025-03-25 15:20:00,258.64,258.67,258.26,258.52,39812.0,257.7037,257.7336,257.325,257.5841,39812.0
2025-03-25 15:30:00,258.57,259.14,258.25,259.0,76674.0,257.6339,258.2019,257.3151,258.0624,76674.0
2025-03-25 15:40:00,258.98,260.0,258.93,259.95,34661.0,258.0424,259.0587,257.9926,259.0089,34661.0
2025-03-25 15:50:00,259.92,259.92,258.57,258.76,218557.0,258.979,258.979,257.6339,257.8232,218557.0
2025-03-26 09:30:00,260.53,262.0,260.45,261.61,48431.0,259.5868,261.0515,259.5071,260.6629,48431.0
2025-03-26 09:40:00,261.65,263.5,261.65,263.32,124843.0,260.7028,262.5461,260.7028,262.3667,124843.0
2025-03-26 09:50:00,263.31,264.95,263.31,263.97,137057.0,262.3568,263.9908,262.3568,263.0144,137057.0
2025-03-26 10:00:00,263.92,264.64,263.21,264.04,52240.0,262.9646,263.6819,262.2571,263.0841,52240.0
2025-03-26 10:10:00,263.81,264.34,263.34,263.79,41120.0,262.855,263.383,262.3867,262.835,41120.0
2025-03-26 10:20:00,263.69,264.04,263.56,263.89,57717.0,262.7354,263.0841,262.6059,262.9347,57717.0
2025-03-26 10:30:00,263.88,264.08,263.49,263.61,93918.0,262.9247,263.124,262.5361,262.6557,93918.0
2025-03-26 10:40:00,263.67,263.67,263.08,263.21,44304.0,262.7155,262.7155,262.1276,262.2571,44304.0
2025-03-26 10:50:00,263.2,263.58,263.04,263.33,68937.0,262.2472,262.6258,262.0877,262.3767,68937.0
2025-03-26 11:00:00,263.37,263.61,263.25,263.41,35010.0,262.4165,262.6557,262.297,262.4564,35010.0
2025-03-26 11:10:00,263.43,263.5,262.91,262.96,27170.0,262.4763,262.5461,261.9582,262.008,27170.0
2025-03-26 11:20:00,262.92,263.05,262.8,262.87,20617.0,261.9682,262.0977,261.8486,261.9184,20617.0
2025-03-26 11:30:00,262.91,262.91,262.33,262.65,20239.0,261.9582,261.9582,261.3803,261.6992,20239.0
2025-03-26 11:40:00,262.67,262.75,262.56,262.72,20412.0,261.7191,261.7988,261.6095,261.7689,20412.0
2025-03-26 11:50:00,262.73,263.0,262.51,262.84,24979.0,261.7789,262.0479,261.5597,261.8885,24979.0
2025-03-26 12:00:00,262.84,263.1,262.41,262.52,35552.0,261.8885,262.1475,261.46,261.5696,35552.0
2025-03-26 12:10:00,262.49,262.64,262.23,262.64,62931.0,261.5397,261.6892,261.2807,261.6892,62931.0
2025-03-26 12:20:00,262.63,262.92,262.33,262.5,69483.0,261.6792,261.9682,261.3803,261.5497,69483.0
2025-03-26 12:30:00,262.5,262.61,261.92,261.96,30935.0,261.5497,261.6593,260.9718,261.0117,30935.0
2025-03-26 12:40:00,262.06,263.44,262.01,263.38,12638.0,261.1113,262.4863,261.0615,262.4265,12638.0
2025-03-26 12:50:00,263.4,263.5,262.95,263.43,18001.0,262.4464,262.5461,261.9981,262.4763,18001.0
2025-03-26 13:00:00,263.51,263.53,262.94,263.17,39407.0,262.556,262.576,261.9881,262.2173,39407.0
2025-03-26 13:10:00,263.29,264.03,263.0,263.83,36272.0,262.3368,263.0742,262.0479,262.8749,36272.0
2025-03-26 13:20:00,263.87,264.14,263.58,263.96,20359.0,262.9147,263.1838,262.6258,263.0044,20359.0
2025-03-26 13:30:00,263.91,264.31,263.82,264.28,47537.0,262.9546,263.3531,262.8649,263.3233,47537.0
2025-03-26 13:40:00,264.31,264.46,263.89,263.98,33671.0,263.3531,263.5026,262.9347,263.0243,33671.0
2025-03-26 13:50:00,263.94,264.04,263.63,263.9,36723.0,262.9845,263.0841,262.6756,262.9446,36723.0
2025-03-26 14:00:00,263.93,264.05,263.71,263.98,67369.0,262.9745,263.0941,262.7553,263.0243,67369.0
2025-03-26 14:10:00,263.99,264.65,263.73,264.3,53154.0,263.0343,263.6919,262.7752,263.3432,53154.0
2025-03-26 14:20:00,264.25,264.8,264.06,264.76,26821.0,263.2934,263.8414,263.104,263.8015,26821.0
2025-03-26 14:30:00,264.75,264.87,264.4,264.43,36150.0,263.7916,263.9111,263.4428,263.4727,36150.0
2025-03-26 14:40:00,264.44,264.51,263.83,264.01,56636.0,263.4827,263.5524,262.8749,263.0542,56636.0
2025-03-26 14:50:00,264.01,264.22,263.87,264.15,31040.0,263.0542,263.2635,262.9147,263.1937,31040.0
2025-03-26 15:00:00,264.22,264.27,263.89,264.0,58595.0,263.2635,263.3133,262.9347,263.0443,58595.0
2025-03-26 15:10:00,264.01,264.02,263.32,263.5,36985.0,263.0542,263.0642,262.3667,262.5461,36985.0
2025-03-26 15:20:00,263.51,263.98,263.46,263.54,45489.0,262.556,263.0243,262.5062,262.5859,45489.0
2025-03-26 15:30:00,263.57,263.75,263.18,263.33,76417.0,262.6158,262.7952,262.2272,262.3767,76417.0
2025-03-26 15:40:00,263.34,263.38,262.85,263.31,80688.0,262.3867,262.4265,261.8984,262.3568,80688.0
2025-03-26 15:50:00,263.32,263.42,262.09,262.49,321213.0,262.3667,262.4664,261.1412,261.5397,321213.0
2025-03-27 09:30:00,262.92,266.33,262.92,266.09,103900.0,261.9682,265.3658,261.9682,265.1267,103900.0
2025-03-27 09:40:00,266.47,266.84,265.89,266.07,97590.0,265.5053,265.874,264.9274,265.1068,97590.0
2025-03-27 09:50:00,266.07,267.25,265.82,266.11,88722.0,265.1068,266.2825,264.8577,265.1466,88722.0
2025-03-27 10:00:00,266.27,267.0,266.02,266.96,21801.0,265.306,266.0334,265.057,265.9935,21801.0
2025-03-27 10:10:00,266.83,267.07,266.1,266.48,24341.0,265.864,266.1032,265.1367,265.5153,24341.0
2025-03-27 10:20:00,266.52,266.87,266.26,266.85,17374.0,265.5551,265.9039,265.2961,265.8839,17374.0
2025-03-27 10:30:00,266.85,266.85,266.41,266.83,18916.0,265.8839,265.8839,265.4455,265.864,18916.0
2025-03-27 10:40:00,266.84,267.5,266.74,267.21,37555.0,265.874,266.5316,265.7743,266.2426,37555.0
2025-03-27 10:50:00,267.13,267.57,266.87,267.42,36375.0,266.1629,266.6013,265.9039,266.4519,36375.0
2025-03-27 11:00:00,267.53,267.71,267.14,267.24,21740.0,266.5615,266.7408,266.1729,266.2725,21740.0
2025-03-27 11:10:00,267.29,267.8,267.08,267.5,22930.0,266.3224,266.8305,266.1131,266.5316,22930.0
2025-03-27 11:20:00,267.52,267.8,267.44,267.44,16272.0,266.5515,266.8305,266.4718,266.4718,16272.0
2025-03-27 11:30:00,267.43,267.88,267.1,267.22,40632.0,266.4618,266.9102,266.133,266.2526,40632.0
2025-03-27 11:40:00,267.22,267.41,266.81,267.06,26906.0,266.2526,266.4419,265.8441,266.0932,26906.0
2025-03-27 11:50:00,267.05,267.36,266.79,266.94,14409.0,266.0832,266.3921,265.8242,265.9736,14409.0
2025-03-27 12:00:00,266.87,266.98,266.0,266.25,63595.0,265.9039,266.0135,265.037,265.2861,63595.0
2025-03-27 12:10:00,266.37,266.66,265.78,266.46,32582.0,265.4057,265.6946,264.8178,265.4954,32582.0
2025-03-27 12:20:00,266.48,266.73,266.25,266.4,63120.0,265.5153,265.7644,265.2861,265.4356,63120.0
2025-03-27 12:30:00,266.39,266.56,266.0,266.42,11523.0,265.4256,265.595,265.037,265.4555,11523.0
2025-03-27 12:40:00,266.49,266.65,266.21,266.23,15873.0,265.5253,265.6847,265.2463,265.2662,15873.0
2025-03-27 12:50:00,266.27,266.75,266.03,266.6,31304.0,265.306,265.7843,265.0669,265.6349,31304.0
2025-03-27 13:00:00,266.58,266.78,266.18,266.45,29190.0,265.6149,265.8142,265.2164,265.4854,29190.0
2025-03-27 13:10:00,266.42,266.5,266.16,266.2,46543.0,265.4555,265.5352,265.1964,265.2363,46543.0
2025-03-27 13:20:00,266.14,267.13,266.14,267.12,29258.0,265.1765,266.1629,265.1765,266.153,29258.0
2025-03-27 13:30:00,267.23,268.0,267.19,267.83,29016.0,266.2626,267.0298,266.2227,266.8604,29016.0
2025-03-27 13:40:00,267.76,268.02,267.61,268.01,24364.0,266.7907,267.0497,266.6412,267.0397,24364.0
2025-03-27 13:50:00,267.93,268.01,267.51,267.67,14457.0,266.96,267.0397,266.5416,266.701,14457.0
2025-03-27 14:00:00,267.8,268.1,267.46,267.76,81012.0,266.8305,267.1294,266.4917,266.7907,81012.0
2025-03-27 14:10:00,267.69,267.96,267.65,267.84,61524.0,266.7209,266.9899,266.6811,266.8704,61524.0
2025-03-27 14:20:00,267.84,268.37,267.67,268.17,75718.0,266.8704,267.3984,266.701,267.1992,75718.0
2025-03-27 14:30:00,268.15,268.44,268.0,268.1,16735.0,267.1792,267.4682,267.0298,267.1294,16735.0
2025-03-27 14:40:00,268.19,268.36,267.72,267.72,13530.0,267.2191,267.3885,266.7508,266.7508,13530.0
2025-03-27 14:50:00,267.72,267.73,267.1,267.11,25443.0,266.7508,266.7608,266.133,266.143,25443.0
2025-03-27 15:00:00,267.19,267.67,267.19,267.67,13456.0,266.2227,266.701,266.2227,266.701,13456.0
2025-03-27 15:10:00,267.71,268.17,267.42,268.17,20928.0,266.7408,267.1992,266.4519,267.1992,20928.0
2025-03-27 15:20:00,268.19,268.34,268.02,268.13,25284.0,267.2191,267.3686,267.0497,267.1593,25284.0
2025-03-27 15:30:00,268.14,268.14,267.77,267.93,45904.0,267.1693,267.1693,266.8006,266.96,45904.0
2025-03-27 15:40:00,267.87,268.26,267.76,268.25,46889.0,266.9003,267.2888,266.7907,267.2789,46889.0
2025-03-27 15:50:00,268.28,268.74,267.75,268.28,185256.0,267.3088,267.7671,266.7807,267.3088,185256.0
2025-03-28 09:30:00,270.34,270.83,267.84,267.91,80248.0,269.3613,269.8495,266.8704,266.9401,80248.0
2025-03-28 09:40:00,267.8,269.05,267.55,267.69,19132.0,266.8305,268.076,266.5814,266.7209,19132.0
2025-03-28 09:50:00,267.67,268.66,267.67,268.24,11896.0,266.701,267.6874,266.701,267.2689,11896.0
2025-03-28 10:00:00,268.06,268.07,267.32,267.65,21271.0,267.0896,267.0995,266.3522,266.6811,21271.0
2025-03-28 10:10:00,267.66,267.91,267.3,267.5,15889.0,266.691,266.9401,266.3323,266.5316,15889.0
2025-03-28 10:20:00,267.56,267.89,267.17,267.89,23093.0,266.5914,266.9202,266.2028,266.9202,23093.0
2025-03-28 10:30:00,267.82,267.99,266.76,266.92,25431.0,266.8504,267.0198,265.7943,265.9537,25431.0
2025-03-28 10:40:00,266.97,266.98,266.2,266.36,29397.0,266.0035,266.0135,265.2363,265.3957,29397.0
2025-03-28 10:50:00,266.37,266.57,266.22,266.54,16006.0,265.4057,265.605,265.2562,265.5751,16006.0
2025-03-28 11:00:00,266.54,266.98,266.39,266.57,18287.0,265.5751,266.0135,265.4256,265.605,18287.0
2025-03-28 11:10:00,266.62,266.71,266.34,266.44,20700.0,265.6548,265.7445,265.3758,265.4754,20700.0
2025-03-28 11:20:00,266.44,266.63,266.39,266.54,13457.0,265.4754,265.6647,265.4256,265.5751,13457.0
2025-03-28 11:30:00,266.5,266.76,265.83,265.84,16965.0,265.5352,265.7943,264.8676,264.8776,16965.0
2025-03-28 11:40:00,265.83,266.15,265.58,265.96,23079.0,264.8676,265.1865,264.6185,264.9972,23079.0
2025-03-28 11:50:00,265.84,265.89,265.35,265.78,10977.0,264.8776,264.9274,264.3894,264.8178,10977.0
2025-03-28 12:00:00,265.76,266.11,265.75,265.87,11043.0,264.7979,265.1466,264.7879,264.9075,11043.0
2025-03-28 12:10:00,265.8,266.02,265.51,265.73,12391.0,264.8377,265.057,264.5488,264.768,12391.0
2025-03-28 12:20:00,265.74,266.09,265.65,265.95,13039.0,264.778,265.1267,264.6883,264.9872,13039.0
2025-03-28 12:30:00,266.0,266.08,265.8,265.86,12671.0,265.037,265.1167,264.8377,264.8975,12671.0
2025-03-28 12:40:00,265.83,266.8,265.82,266.8,36320.0,264.8676,265.8341,264.8577,265.8341,36320.0
2025-03-28 12:50:00,266.76,267.12,265.96,266.34,25118.0,265.7943,266.153,264.9972,265.3758,25118.0
2025-03-28 13:00:00,266.34,266.43,265.91,266.07,12498.0,265.3758,265.4655,264.9474,265.1068,12498.0
2025-03-28 13:10:00,266.02,266.11,265.53,265.53,15588.0,265.057,265.1466,264.5687,264.5687,15588.0
2025-03-28 13:20:00,265.52,265.58,265.13,265.39,11874.0,264.5588,264.6185,264.1702,264.4292,11874.0
2025-03-28 13:30:00,265.45,265.91,265.36,265.91,18043.0,264.489,264.9474,264.3993,264.9474,18043.0
2025-03-28 13:40:00,265.91,266.0,265.61,265.77,20641.0,264.9474,265.037,264.6484,264.8079,20641.0
2025-03-28 13:50:00,265.72,266.0,265.63,265.99,9945.0,264.758,265.037,264.6684,265.0271,9945.0
2025-03-28 14:00:00,265.98,266.06,265.39,265.44,37417.0,265.0171,265.0968,264.4292,264.4791,37417.0
2025-03-28 14:10:00,265.46,265.51,264.81,264.99,23186.0,264.499,264.5488,263.8513,264.0307,23186.0
2025-03-28 14:20:00,265.0,265.02,264.79,264.87,8041.0,264.0406,264.0606,263.8314,263.9111,8041.0
2025-03-28 14:30:00,264.95,265.56,264.88,265.4,45367.0,263.9908,264.5986,263.9211,264.4392,45367.0
2025-03-28 14:40:00,265.36,265.38,265.03,265.06,32693.0,264.3993,264.4193,264.0705,264.1004,32693.0
2025-03-28 14:50:00,265.07,265.78,264.91,265.76,48926.0,264.1104,264.8178,263.951,264.7979,48926.0
2025-03-28 15:00:00,265.82,266.22,265.75,266.22,19408.0,264.8577,265.2562,264.7879,265.2562,19408.0
2025-03-28 15:10:00,266.21,266.26,265.85,266.01,36543.0,265.2463,265.2961,264.8876,265.047,36543.0
2025-03-28 15:20:00,265.96,266.09,265.42,265.48,43092.0,264.9972,265.1267,264.4591,264.5189,43092.0
2025-03-28 15:30:00,265.48,266.28,265.32,265.96,71336.0,264.5189,265.316,264.3595,264.9972,71336.0
2025-03-28 15:40:00,265.96,266.19,265.22,266.1,74458.0,264.9972,265.2263,264.2598,265.1367,74458.0
2025-03-28 15:50:00,266.14,266.16,264.28,264.94,219832.0,265.1765,265.1964,263.3233,263.9809,219832.0
2025-03-31 09:30:00,264.71,267.7,264.6,266.73,159026.0,263.7517,266.7309,263.6421,265.7644,159026.0
2025-03-31 09:40:00,266.87,267.89,266.36,267.19,68148.0,265.9039,266.9202,265.3957,266.2227,68148.0
2025-03-31 09:50:00,267.02,267.43,266.1,267.11,37548.0,266.0533,266.4618,265.1367,266.143,37548.0
2025-03-31 10:00:00,267.06,267.06,265.6,265.82,32584.0,266.0932,266.0932,264.6385,264.8577,32584.0
2025-03-31 10:10:00,265.83,266.16,265.0,266.16,36474.0,264.8676,265.1964,264.0406,265.1964,36474.0
2025-03-31 10:20:00,266.12,267.11,265.91,267.11,26484.0,265.1566,266.143,264.9474,266.143,26484.0
2025-03-31 10:30:00,266.99,267.13,266.47,267.13,27937.0,266.0234,266.1629,265.5053,266.1629,27937.0
2025-03-31 10:40:00,267.08,268.1,266.55,268.0,29746.0,266.1131,267.1294,265.585,267.0298,29746.0
2025-03-31 10:50:00,267.91,267.95,266.76,267.12,32746.0,266.9401,266.98,265.7943,266.153,32746.0
2025-03-31 11:00:00,267.11,267.18,266.52,266.52,32019.0,266.143,266.2128,265.5551,265.5551,32019.0
2025-03-31 11:10:00,266.57,267.06,266.5,266.87,19197.0,265.605,266.0932,265.5352,265.9039,19197.0
2025-03-31 11:20:00,266.87,267.13,266.45,266.62,18633.0,265.9039,266.1629,265.4854,265.6548,18633.0
2025-03-31 11:30:00,266.48,266.52,266.16,266.17,23863.0,265.5153,265.5551,265.1964,265.2064,23863.0
2025-03-31 11:40:00,266.28,266.36,265.85,265.99,24334.0,265.316,265.3957,264.8876,265.0271,24334.0
2025-03-31 11:50:00,266.09,266.09,265.22,265.83,21315.0,265.1267,265.1267,264.2598,264.8676,21315.0
2025-03-31 12:00:00,265.83,266.48,265.82,266.42,25968.0,264.8676,265.5153,264.8577,265.4555,25968.0
2025-03-31 12:10:00,266.32,266.32,265.63,265.84,19147.0,265.3559,265.3559,264.6684,264.8776,19147.0
2025-03-31 12:20:00,265.85,266.03,265.64,265.64,10047.0,264.8876,265.0669,264.6783,264.6783,10047.0
2025-03-31 12:30:00,265.73,265.73,265.2,265.36,11336.0,264.768,264.768,264.2399,264.3993,11336.0
2025-03-31 12:40:00,265.36,265.53,265.0,265.35,27238.0,264.3993,264.5687,264.0406,264.3894,27238.0
2025-03-31 12:50:00,265.35,265.69,265.04,265.04,15710.0,264.3894,264.7281,264.0805,264.0805,15710.0
2025-03-31 13:00:00,265.0,265.25,264.92,265.25,18071.0,264.0406,264.2897,263.9609,264.2897,18071.0
2025-03-31 13:10:00,265.3,265.61,265.08,265.09,15896.0,264.3396,264.6484,264.1204,264.1303,15896.0
2025-03-31 13:20:00,265.11,265.16,264.77,265.16,15660.0,264.1502,264.2001,263.8115,264.2001,15660.0
2025-03-31 13:30:00,265.2,265.84,265.14,265.66,45511.0,264.2399,264.8776,264.1801,264.6983,45511.0
2025-03-31 13:40:00,265.65,265.73,264.82,265.11,12199.0,264.6883,264.768,263.8613,264.1502,12199.0
2025-03-31 13:50:00,264.98,265.32,264.88,264.92,23584.0,264.0207,264.3595,263.9211,263.9609,23584.0
2025-03-31 14:00:00,265.05,265.62,265.02,265.57,34689.0,264.0905,264.6584,264.0606,264.6086,34689.0
2025-03-31 14:10:00,265.57,265.81,265.32,265.42,21712.0,264.6086,264.8477,264.3595,264.4591,21712.0
2025-03-31 14:20:00,265.54,265.7,265.14,265.7,33971.0,264.5787,264.7381,264.1801,264.7381,33971.0
2025-03-31 14:30:00,265.72,265.75,265.16,265.2,35728.0,264.758,264.7879,264.2001,264.2399,35728.0
2025-03-31 14:40:00,265.18,265.41,264.88,265.19,36414.0,264.22,264.4492,263.9211,264.23,36414.0
2025-03-31 14:50:00,265.25,265.73,265.03,265.05,33206.0,264.2897,264.768,264.0705,264.0905,33206.0
2025-03-31 15:00:00,265.04,265.88,265.0,265.88,46382.0,264.0805,264.9175,264.0406,264.9175,46382.0
2025-03-31 15:10:00,265.88,266.35,265.59,265.95,52602.0,264.9175,265.3858,264.6285,264.9872,52602.0
2025-03-31 15:20:00,265.94,266.75,265.55,265.56,65767.0,264.9772,265.7843,264.5887,264.5986,65767.0
2025-03-31 15:30:00,265.5,266.28,265.45,266.03,49650.0,264.5388,265.316,264.489,265.0669,49650.0
2025-03-31 15:40:00,266.12,266.83,265.76,266.24,40747.0,265.1566,265.864,264.7979,265.2762,40747.0
2025-03-31 15:50:00,266.31,267.3,265.64,266.63,322807.0,265.3459,266.3323,264.6783,265.6647,322807.0
2025-04-01 09:30:00,265.9,266.28,264.5,265.03,177705.0,264.9374,265.316,263.5425,264.0705,177705.0
2025-04-01 09:40:00,265.04,265.04,262.63,263.05,62777.0,264.0805,264.0805,261.6792,262.0977,62777.0
2025-04-01 09:50:00,263.15,264.56,263.05,263.41,37506.0,262.1973,263.6022,262.0977,262.4564,37506.0
2025-04-01 10:00:00,263.37,264.26,263.13,264.26,39153.0,262.4165,263.3033,262.1774,263.3033,39153.0
2025-04-01 10:10:00,264.19,264.45,263.72,264.13,47384.0,263.2336,263.4926,262.7653,263.1738,47384.0
2025-04-01 10:20:00,264.12,264.51,263.78,264.31,37214.0,263.1638,263.5524,262.8251,263.3531,37214.0
2025-04-01 10:30:00,264.28,264.38,263.61,263.82,39819.0,263.3233,263.4229,262.6557,262.8649,39819.0
2025-04-01 10:40:00,264.0,264.62,263.92,264.61,12504.0,263.0443,263.662,262.9646,263.6521,12504.0
2025-04-01 10:50:00,264.59,265.62,264.59,265.6,12925.0,263.6321,264.6584,263.6321,264.6385,12925.0
2025-04-01 11:00:00,265.5,266.14,265.43,266.08,19504.0,264.5388,265.1765,264.4691,265.1167,19504.0
2025-04-01 11:10:00,266.1,266.62,266.04,266.12,17565.0,265.1367,265.6548,265.0769,265.1566,17565.0
2025-04-01 11:20:00,266.05,266.35,265.72,266.24,39752.0,265.0868,265.3858,264.758,265.2762,39752.0
2025-04-01 11:30:00,266.29,266.55,265.84,265.91,23097.0,265.326,265.585,264.8776,264.9474,23097.0
2025-04-01 11:40:00,265.85,266.13,265.76,265.92,13498.0,264.8876,265.1666,264.7979,264.9573,13498.0
2025-04-01 11:50:00,265.95,266.02,265.57,265.81,20607.0,264.9872,265.057,264.6086,264.8477,20607.0
2025-04-01 12:00:00,265.75,265.89,265.5,265.54,22960.0,264.7879,264.9274,264.5388,264.5787,22960.0
2025-04-01 12:10:00,265.44,266.11,265.37,265.81,16343.0,264.4791,265.1466,264.4093,264.8477,16343.0
2025-04-01 12:20:00,265.87,266.04,265.26,265.31,17592.0,264.9075,265.0769,264.2997,264.3495,17592.0
2025-04-01 12:30:00,265.25,265.86,265.02,265.78,25859.0,264.2897,264.8975,264.0606,264.8178,25859.0
2025-04-01 12:40:00,265.86,266.36,265.82,266.35,35324.0,264.8975,265.3957,264.8577,265.3858,35324.0
2025-04-01 12:50:00,266.34,266.96,266.2,266.28,29188.0,265.3758,265.9935,265.2363,265.316,29188.0
2025-04-01 13:00:00,266.28,266.4,265.78,265.96,41710.0,265.316,265.4356,264.8178,264.9972,41710.0
2025-04-01 13:10:00,265.91,266.1,265.82,265.84,14847.0,264.9474,265.1367,264.8577,264.8776,14847.0
2025-04-01 13:20:00,265.78,265.91,265.58,265.65,9331.0,264.8178,264.9474,264.6185,264.6883,9331.0
2025-04-01 13:30:00,265.65,266.07,265.61,265.98,15021.0,264.6883,265.1068,264.6484,265.0171,15021.0
2025-04-01 13:40:00,265.95,266.1,265.75,265.86,30188.0,264.9872,265.1367,264.7879,264.8975,30188.0
2025-04-01 13:50:00,265.89,265.95,265.63,265.81,25798.0,264.9274,264.9872,264.6684,264.8477,25798.0
2025-04-01 14:00:00,265.75,265.84,265.38,265.63,10165.0,264.7879,264.8776,264.4193,264.6684,10165.0
2025-04-01 14:10:00,265.69,266.17,265.51,266.17,51783.0,264.7281,265.2064,264.5488,265.2064,51783.0
2025-04-01 14:20:00,266.21,266.78,266.21,266.59,15523.0,265.2463,265.8142,265.2463,265.6249,15523.0
2025-04-01 14:30:00,266.54,266.55,266.12,266.12,22964.0,265.5751,265.585,265.1566,265.1566,22964.0
2025-04-01 14:40:00,266.12,266.77,266.11,266.47,18443.0,265.1566,265.8042,265.1466,265.5053,18443.0
2025-04-01 14:50:00,266.33,266.69,266.18,266.64,14282.0,265.3658,265.7245,265.2164,265.6747,14282.0
2025-04-01 15:00:00,266.63,266.74,266.22,266.55,15337.0,265.6647,265.7743,265.2562,265.585,15337.0
2025-04-01 15:10:00,266.49,266.96,266.41,266.72,24308.0,265.5253,265.9935,265.4455,265.7544,24308.0
2025-04-01 15:20:00,266.77,267.27,266.67,267.22,27671.0,265.8042,266.3024,265.7046,266.2526,27671.0
2025-04-01 15:30:00,267.21,267.83,267.05,267.69,30467.0,266.2426,266.8604,266.0832,266.7209,30467.0
2025-04-01 15:40:00,267.68,268.15,267.55,268.03,32924.0,266.7109,267.1792,266.5814,267.0597,32924.0
2025-04-01 15:50:00,268.13,268.7,267.8,268.54,172012.0,267.1593,267.7273,266.8305,267.5678,172012.0
2025-04-02 09:30:00,268.5,268.51,264.36,265.32,90708.0,267.528,267.5379,263.403,264.3595,90708.0
2025-04-02 09:40:00,265.47,266.1,265.28,265.67,42010.0,264.5089,265.1367,264.3196,264.7082,42010.0
2025-04-02 09:50:00,265.64,266.93,265.58,266.79,86018.0,264.6783,265.9637,264.6185,265.8242,86018.0
2025-04-02 10:00:00,266.68,266.97,266.25,266.9,56701.0,265.7146,266.0035,265.2861,265.9338,56701.0
2025-04-02 10:10:00,266.9,267.82,266.9,267.69,24958.0,265.9338,266.8504,265.9338,266.7209,24958.0
2025-04-02 10:20:00,267.69,267.75,266.98,267.41,13608.0,266.7209,266.7807,266.0135,266.4419,13608.0
2025-04-02 10:30:00,267.37,267.49,267.03,267.31,14181.0,266.4021,266.5216,266.0633,266.3423,14181.0
2025-04-02 10:40:00,267.31,267.45,266.86,267.44,14795.0,266.3423,266.4818,265.8939,266.4718,14795.0
2025-04-02 10:50:00,267.43,267.55,267.01,267.08,17673.0,266.4618,266.5814,266.0434,266.1131,17673.0
2025-04-02 11:00:00,267.06,267.15,266.71,266.71,14564.0,266.0932,266.1829,265.7445,265.7445,14564.0
2025-04-02 11:10:00,266.74,266.98,266.28,266.97,16726.0,265.7743,266.0135,265.316,266.0035,16726.0
2025-04-02 11:20:00,266.95,266.95,266.1,266.45,17485.0,265.9836,265.9836,265.1367,265.4854,17485.0
2025-04-02 11:30:00,266.53,266.66,265.57,265.58,12101.0,265.5651,265.6946,264.6086,264.6185,12101.0
2025-04-02 11:40:00,265.8,265.8,264.68,264.8,31223.0,264.8377,264.8377,263.7218,263.8414,31223.0
2025-04-02 11:50:00,264.79,264.96,264.52,264.53,20747.0,263.8314,264.0008,263.5624,263.5723,20747.0
2025-04-02 12:00:00,264.65,264.65,263.66,264.01,37952.0,263.6919,263.6919,262.7055,263.0542,37952.0
2025-04-02 12:10:00,264.05,264.25,263.7,263.7,30904.0,263.0941,263.2934,262.7454,262.7454,30904.0
2025-04-02 12:20:00,263.68,263.94,263.38,263.78,24731.0,262.7254,262.9845,262.4265,262.8251,24731.0
2025-04-02 12:30:00,263.87,264.02,263.44,263.88,18592.0,262.9147,263.0642,262.4863,262.9247,18592.0
2025-04-02 12:40:00,263.91,264.09,263.65,263.69,24100.0,262.9546,263.1339,262.6955,262.7354,24100.0
2025-04-02 12:50:00,263.78,264.2,263.72,264.2,24923.0,262.8251,263.2435,262.7653,263.2435,24923.0
2025-04-02 13:00:00,264.21,264.26,263.47,263.56,20456.0,263.2535,263.3033,262.5162,262.6059,20456.0
2025-04-02 13:10:00,263.63,263.86,263.12,263.22,17806.0,262.6756,262.9048,262.1675,262.2671,17806.0
2025-04-02 13:20:00,263.19,263.96,263.19,263.65,25305.0,262.2372,263.0044,262.2372,262.6955,25305.0
2025-04-02 13:30:00,263.67,264.82,263.56,264.72,72067.0,262.7155,263.8613,262.6059,263.7617,72067.0
2025-04-02 13:40:00,264.81,264.96,263.82,264.21,15558.0,263.8513,264.0008,262.8649,263.2535,15558.0
2025-04-02 13:50:00,264.16,264.52,263.94,264.26,23081.0,263.2037,263.5624,262.9845,263.3033,23081.0
2025-04-02 14:00:00,264.27,264.43,263.58,263.6,25675.0,263.3133,263.4727,262.6258,262.6457,25675.0
2025-04-02 14:10:00,263.68,263.75,263.33,263.44,14730.0,262.7254,262.7952,262.3767,262.4863,14730.0
2025-04-02 14:20:00,263.38,263.75,263.09,263.09,40125.0,262.4265,262.7952,262.1376,262.1376,40125.0
2025-04-02 14:30:00,263.09,263.39,262.8,263.09,24350.0,262.1376,262.4365,261.8486,262.1376,24350.0
2025-04-02 14:40:00,263.16,263.22,262.64,262.94,26989.0,262.2073,262.2671,261.6892,261.9881,26989.0
2025-04-02 14:50:00,262.89,262.96,262.44,262.47,16020.0,261.9383,262.008,261.4899,261.5198,16020.0
2025-04-02 15:00:00,262.49,263.16,262.42,262.91,24182.0,261.5397,262.2073,261.47,261.9582,24182.0
2025-04-02 15:10:00,262.89,263.61,262.71,263.32,25492.0,261.9383,262.6557,261.7589,262.3667,25492.0
2025-04-02 15:20:00,263.28,263.55,263.14,263.32,35304.0,262.3269,262.5959,262.1874,262.3667,35304.0
2025-04-02 15:30:00,263.28,263.96,263.17,263.91,26129.0,262.3269,263.0044,262.2173,262.9546,26129.0
2025-04-02 15:40:00,263.9,264.33,263.81,264.21,28758.0,262.9446,263.3731,262.855,263.2535,28758.0
2025-04-02 15:50:00,264.17,265.0,264.06,264.41,157130.0,263.2136,264.0406,263.104,263.4528,157130.0
2025-04-03 09:30:00,265.2,272.6,264.94,270.77,327072.0,264.2399,271.6131,263.9809,269.7898,327072.0
2025-04-03 09:40:00,270.79,271.62,269.43,269.67,124942.0,269.8097,270.6367,268.4546,268.6937,124942.0
2025-04-03 09:50:00,269.78,270.0,268.6,268.94,96956.0,268.8033,269.0225,267.6276,267.9664,96956.0
2025-04-03 10:00:00,268.77,268.9,266.32,267.6,121829.0,267.797,267.9265,265.3559,266.6312,121829.0
2025-04-03 10:10:00,267.41,268.04,267.1,268.01,66858.0,266.4419,267.0696,266.133,267.0397,66858.0
2025-04-03 10:20:00,267.89,268.05,266.28,267.66,108875.0,266.9202,267.0796,265.316,266.691,108875.0
2025-04-03 10:30:00,267.75,269.1,267.75,268.83,211025.0,266.7807,268.1258,266.7807,267.8568,211025.0
2025-04-03 10:40:00,268.98,269.39,268.12,268.8,72249.0,268.0062,268.4148,267.1494,267.8269,72249.0
2025-04-03 10:50:00,268.94,269.83,268.39,268.46,62939.0,267.9664,268.8532,267.4184,267.4881,62939.0
2025-04-03 11:00:00,268.38,269.93,268.22,269.08,86056.0,267.4084,268.9528,267.249,268.1059,86056.0
2025-04-03 11:10:00,269.27,269.6,268.81,268.94,43132.0,268.2952,268.624,267.8369,267.9664,43132.0
2025-04-03 11:20:00,268.97,269.3,268.35,268.4,22684.0,267.9963,268.3251,267.3785,267.4283,22684.0
2025-04-03 11:30:00,268.32,268.46,267.23,267.51,29595.0,267.3486,267.4881,266.2626,266.5416,29595.0
2025-04-03 11:40:00,267.53,268.61,267.42,268.19,57354.0,266.5615,267.6376,266.4519,267.2191,57354.0
2025-04-03 11:50:00,268.19,268.8,267.64,268.36,38761.0,267.2191,267.8269,266.6711,267.3885,38761.0
2025-04-03 12:00:00,268.27,268.89,268.27,268.65,19069.0,267.2988,267.9166,267.2988,267.6774,19069.0
2025-04-03 12:10:00,268.73,268.85,268.23,268.71,55429.0,267.7571,267.8767,267.259,267.7372,55429.0
2025-04-03 12:20:00,268.59,269.0,268.34,268.92,21248.0,267.6176,268.0262,267.3686,267.9465,21248.0
2025-04-03 12:30:00,268.85,268.98,267.61,267.84,42660.0,267.8767,268.0062,266.6412,266.8704,42660.0
2025-04-03 12:40:00,267.84,268.7,267.77,268.66,39126.0,266.8704,267.7273,266.8006,267.6874,39126.0
2025-04-03 12:50:00,268.62,268.69,268.13,268.64,16653.0,267.6475,267.7173,267.1593,267.6675,16653.0
2025-04-03 13:00:00,268.61,268.95,268.2,268.36,99565.0,267.6376,267.9763,267.2291,267.3885,99565.0
2025-04-03 13:10:00,268.45,268.89,268.13,268.33,28884.0,267.4782,267.9166,267.1593,267.3586,28884.0
2025-04-03 13:20:00,268.33,268.55,267.84,268.55,30066.0,267.3586,267.5778,266.8704,267.5778,30066.0
2025-04-03 13:30:00,268.55,269.12,268.22,269.04,63510.0,267.5778,268.1457,267.249,268.066,63510.0
2025-04-03 13:40:00,269.01,269.14,268.39,268.83,31360.0,268.0361,268.1657,267.4184,267.8568,31360.0
2025-04-03 13:50:00,268.95,269.0,268.55,268.63,18269.0,267.9763,268.0262,267.5778,267.6575,18269.0
2025-04-03 14:00:00,268.63,268.9,268.33,268.85,43354.0,267.6575,267.9265,267.3586,267.8767,43354.0
2025-04-03 14:10:00,268.86,269.66,268.67,269.66,21512.0,267.8867,268.6838,267.6974,268.6838,21512.0
2025-04-03 14:20:00,269.75,269.92,269.29,269.5,21687.0,268.7734,268.9428,268.3151,268.5244,21687.0
2025-04-03 14:30:00,269.6,269.68,268.91,269.67,18489.0,268.624,268.7037,267.9365,268.6937,18489.0
2025-04-03 14:40:00,269.65,269.97,269.51,269.7,37017.0,268.6738,268.9927,268.5343,268.7236,37017.0
2025-04-03 14:50:00,269.69,270.46,269.56,270.36,85984.0,268.7137,269.4809,268.5841,269.3812,85984.0
2025-04-03 15:00:00,270.31,270.95,270.04,270.48,51244.0,269.3314,269.9691,269.0624,269.5008,51244.0
2025-04-03 15:10:00,270.53,271.05,269.36,269.97,105048.0,269.5506,270.0687,268.3849,268.9927,105048.0
2025-04-03 15:20:00,270.1,270.18,269.35,269.93,36441.0,269.1222,269.2019,268.3749,268.9528,36441.0
2025-04-03 15:30:00,269.92,270.14,268.68,268.81,47123.0,268.9428,269.162,267.7073,267.8369,47123.0
2025-04-03 15:40:00,268.81,270.0,268.81,269.06,120459.0,267.8369,269.0225,267.8369,268.0859,120459.0
2025-04-03 15:50:00,269.12,269.54,267.65,267.8,409455.0,268.1457,268.5642,266.6811,266.8305,409455.0
2025-04-04 09:30:00,268.08,269.65,265.94,266.45,311437.0,267.1095,268.6738,264.9772,265.4854,311437.0
2025-04-04 09:40:00,266.26,267.56,264.27,264.49,121250.0,265.2961,266.5914,263.3133,263.5325,121250.0
2025-04-04 09:50:00,264.56,264.98,261.01,264.15,186843.0,263.6022,264.0207,260.0651,263.1937,186843.0
2025-04-04 10:00:00,264.15,264.18,262.07,263.24,187407.0,263.1937,263.2236,261.1213,262.287,187407.0
2025-04-04 10:10:00,263.12,263.77,262.0,262.81,56097.0,262.1675,262.8151,261.0515,261.8586,56097.0
2025-04-04 10:20:00,262.88,262.88,261.49,262.52,39951.0,261.9283,261.9283,260.5434,261.5696,39951.0
2025-04-04 10:30:00,262.31,263.75,262.19,263.43,48051.0,261.3604,262.7952,261.2408,262.4763,48051.0
2025-04-04 10:40:00,263.41,263.58,262.42,263.07,59531.0,262.4564,262.6258,261.47,262.1176,59531.0
2025-04-04 10:50:00,262.87,263.36,261.35,261.63,101009.0,261.9184,262.4066,260.4039,260.6828,101009.0
2025-04-04 11:00:00,261.62,262.08,259.62,260.41,60654.0,260.6729,261.1312,258.6801,259.4673,60654.0
2025-04-04 11:10:00,260.58,260.75,258.85,258.85,40047.0,259.6366,259.806,257.9129,257.9129,40047.0
2025-04-04 11:20:00,258.84,259.06,256.28,256.88,42809.0,257.9029,258.1221,255.3522,255.95,42809.0
2025-04-04 11:30:00,256.88,257.65,256.3,256.75,60802.0,255.95,256.7173,255.3721,255.8205,60802.0
2025-04-04 11:40:00,256.59,258.2,256.26,258.03,56975.0,255.6611,257.2653,255.3323,257.0959,56975.0
2025-04-04 11:50:00,258.03,258.32,257.24,257.44,57920.0,257.0959,257.3848,256.3087,256.508,57920.0
2025-04-04 12:00:00,257.4,257.52,255.29,255.4,58505.0,256.4682,256.5877,254.3658,254.4754,58505.0
2025-04-04 12:10:00,255.41,255.73,252.93,253.7,74006.0,254.4854,254.8042,252.0143,252.7816,74006.0
2025-04-04 12:20:00,253.76,254.03,252.66,253.0,74575.0,252.8413,253.1104,251.7453,252.0841,74575.0
2025-04-04 12:30:00,253.03,254.45,252.73,254.39,68372.0,252.114,253.5288,251.8151,253.4691,68372.0
2025-04-04 12:40:00,254.31,254.75,253.31,253.9,50320.0,253.3893,253.8278,252.393,252.9808,50320.0
2025-04-04 12:50:00,253.81,254.27,252.98,252.98,56389.0,252.8912,253.3495,252.0642,252.0642,56389.0
2025-04-04 13:00:00,253.2,253.66,252.05,252.53,39250.0,252.2834,252.7417,251.1375,251.6158,39250.0
2025-04-04 13:10:00,252.58,252.61,251.29,251.67,61592.0,251.6656,251.6955,250.3803,250.7589,61592.0
2025-04-04 13:20:00,251.78,252.8,251.54,252.56,61401.0,250.8685,251.8848,250.6294,251.6457,61401.0
2025-04-04 13:30:00,252.57,253.41,252.43,252.88,65396.0,251.6556,252.4926,251.5162,251.9645,65396.0
2025-04-04 13:40:00,252.95,253.26,252.55,252.64,44653.0,252.0343,252.3431,251.6357,251.7254,44653.0
2025-04-04 13:50:00,252.69,252.82,252.18,252.51,38691.0,251.7752,251.9047,251.2671,251.5959,38691.0
2025-04-04 14:00:00,252.56,253.08,251.55,251.62,48525.0,251.6457,252.1638,250.6393,250.7091,48525.0
2025-04-04 14:10:00,251.62,251.68,249.89,250.21,68561.0,250.7091,250.7689,248.9853,249.3042,68561.0
2025-04-04 14:20:00,250.3,250.83,249.29,249.95,93720.0,249.3939,249.9219,248.3875,249.0451,93720.0
2025-04-04 14:30:00,249.98,250.08,248.29,248.35,61114.0,249.075,249.1747,247.3911,247.4509,61114.0
2025-04-04 14:40:00,248.31,249.45,247.82,249.03,60350.0,247.4111,248.5469,246.9228,248.1285,60350.0
2025-04-04 14:50:00,249.07,250.03,248.88,249.62,62755.0,248.1683,249.1248,247.979,248.7163,62755.0
2025-04-04 15:00:00,249.69,249.75,248.27,248.51,49451.0,248.7861,248.8459,247.3712,247.6103,49451.0
2025-04-04 15:10:00,248.49,249.72,248.26,249.25,100580.0,247.5904,248.816,247.3612,248.3477,100580.0
2025-04-04 15:20:00,249.32,250.62,248.67,249.33,86232.0,248.4174,249.7127,247.7698,248.4274,86232.0
2025-04-04 15:30:00,249.24,250.64,248.97,249.33,105974.0,248.3377,249.7326,248.0687,248.4274,105974.0
2025-04-04 15:40:00,249.48,249.89,248.25,248.71,115366.0,248.5768,248.9853,247.3513,247.8096,115366.0
2025-04-04 15:50:00,248.67,249.06,247.37,248.11,499276.0,247.7698,248.1584,246.4745,247.2118,499276.0
2025-04-07 09:30:00,243.16,246.33,242.81,246.07,408170.0,242.2797,245.4382,241.931,245.1792,408170.0
2025-04-07 09:40:00,245.7,247.8,244.71,245.41,247480.0,244.8105,246.9029,243.8241,244.5216,247480.0
2025-04-07 09:50:00,245.38,247.0,244.14,246.0,140504.0,244.4917,246.1058,243.2562,245.1094,140504.0
2025-04-07 10:00:00,245.96,246.8,244.48,245.27,88061.0,245.0696,245.9065,243.5949,244.3821,88061.0
2025-04-07 10:10:00,245.27,256.96,245.24,253.49,148612.0,244.3821,256.0298,244.3522,252.5723,148612.0
2025-04-07 10:20:00,253.26,253.77,248.86,249.15,175669.0,252.3431,252.8513,247.9591,248.248,175669.0
2025-04-07 10:30:00,249.25,252.29,247.1,247.63,106837.0,248.3477,251.3767,246.2054,246.7335,106837.0
2025-04-07 10:40:00,247.61,250.59,247.57,248.96,104051.0,246.7136,249.6828,246.6737,248.0587,104051.0
2025-04-07 10:50:00,249.17,251.86,248.98,251.64,84453.0,248.268,250.9482,248.0786,250.729,84453.0
2025-04-07 11:00:00,251.64,253.12,250.79,251.3,82666.0,250.729,252.2037,249.8821,250.3902,82666.0
2025-04-07 11:10:00,251.21,251.59,248.54,250.41,136513.0,250.3006,250.6792,247.6402,249.5035,136513.0
2025-04-07 11:20:00,250.41,251.09,247.37,247.69,116623.0,249.5035,250.181,246.4745,246.7933,116623.0
2025-04-07 11:30:00,247.73,250.12,247.64,248.89,140483.0,246.8332,249.2145,246.7435,247.989,140483.0
2025-04-07 11:40:00,248.96,251.41,248.84,251.29,81030.0,248.0587,250.4998,247.9391,250.3803,81030.0
2025-04-07 11:50:00,251.29,251.79,250.26,250.26,91368.0,250.3803,250.8785,249.354,249.354,91368.0
2025-04-07 12:00:00,250.12,250.12,248.66,248.84,46012.0,249.2145,249.2145,247.7598,247.9391,46012.0
2025-04-07 12:10:00,248.84,248.94,245.85,247.24,157440.0,247.9391,248.0388,244.96,246.3449,157440.0
2025-04-07 12:20:00,247.24,247.87,246.14,247.67,35483.0,246.3449,246.9727,245.2489,246.7734,35483.0
2025-04-07 12:30:00,247.67,248.08,246.73,246.73,52614.0,246.7734,247.1819,245.8368,245.8368,52614.0
2025-04-07 12:40:00,246.73,247.29,246.01,247.21,70370.0,245.8368,246.3948,245.1194,246.315,70370.0
2025-04-07 12:50:00,247.29,247.42,245.57,246.15,39024.0,246.3948,246.5243,244.681,245.2589,39024.0
2025-04-07 13:00:00,246.15,248.05,245.55,245.96,68575.0,245.2589,247.152,244.6611,245.0696,68575.0
2025-04-07 13:10:00,246.12,248.44,245.73,247.58,66762.0,245.229,247.5406,244.8404,246.6837,66762.0
2025-04-07 13:20:00,247.83,249.16,247.47,249.16,36754.0,246.9328,248.258,246.5741,248.258,36754.0
2025-04-07 13:30:00,249.27,249.85,247.88,249.66,63165.0,248.3676,248.9455,246.9826,248.7562,63165.0
2025-04-07 13:40:00,249.77,249.79,248.08,249.45,59339.0,248.8658,248.8857,247.1819,248.5469,59339.0
2025-04-07 13:50:00,249.51,250.55,249.14,250.55,47272.0,248.6067,249.643,248.2381,249.643,47272.0
2025-04-07 14:00:00,250.36,250.88,249.07,249.89,80798.0,249.4536,249.9718,248.1683,248.9853,80798.0
2025-04-07 14:10:00,249.84,250.35,249.31,250.15,47040.0,248.9355,249.4437,248.4074,249.2444,47040.0
2025-04-07 14:20:00,250.06,250.56,249.15,249.35,54117.0,249.1547,249.6529,248.248,248.4473,54117.0
2025-04-07 14:30:00,249.5,249.74,248.63,249.16,57651.0,248.5968,248.8359,247.7299,248.258,57651.0
2025-04-07 14:40:00,249.29,249.82,248.8,249.15,41429.0,248.3875,248.9156,247.8993,248.248,41429.0
2025-04-07 14:50:00,249.02,249.27,248.2,248.58,55846.0,248.1185,248.3676,247.3015,247.6801,55846.0
2025-04-07 15:00:00,248.41,249.22,247.24,247.48,65028.0,247.5107,248.3178,246.3449,246.5841,65028.0
2025-04-07 15:10:00,247.39,247.92,246.59,247.26,63394.0,246.4944,247.0225,245.6973,246.3649,63394.0
2025-04-07 15:20:00,247.23,247.58,246.33,246.89,76683.0,246.335,246.6837,245.4382,245.9962,76683.0
2025-04-07 15:30:00,246.85,248.86,246.85,247.93,95343.0,245.9564,247.9591,245.9564,247.0324,95343.0
2025-04-07 15:40:00,247.96,247.97,246.98,247.34,89260.0,247.0623,247.0723,246.0859,246.4446,89260.0
2025-04-07 15:50:00,247.18,247.94,246.25,246.96,434943.0,246.2852,247.0424,245.3585,246.066,434943.0
2025-04-08 09:30:00,252.31,252.31,248.55,248.64,273559.0,251.3966,251.3966,247.6502,247.7399,273559.0
2025-04-08 09:40:00,248.72,250.84,248.42,250.75,126492.0,247.8196,249.9319,247.5207,249.8422,126492.0
2025-04-08 09:50:00,250.61,252.25,250.57,251.93,75983.0,249.7027,251.3368,249.6629,251.018,75983.0
2025-04-08 10:00:00,252.17,253.5,251.83,253.29,58118.0,251.2571,252.5823,250.9183,252.373,58118.0
2025-04-08 10:10:00,253.37,253.37,251.86,253.06,88763.0,252.4527,252.4527,250.9482,252.1439,88763.0
2025-04-08 10:20:00,253.07,253.22,252.31,252.55,53603.0,252.1538,252.3033,251.3966,251.6357,53603.0
2025-04-08 10:30:00,252.62,253.57,252.54,253.55,36759.0,251.7055,252.652,251.6258,252.6321,36759.0
2025-04-08 10:40:00,253.53,253.8,252.26,252.76,46730.0,252.6122,252.8812,251.3468,251.845,46730.0
2025-04-08 10:50:00,252.76,253.29,252.42,253.11,45367.0,251.845,252.373,251.5062,252.1937,45367.0
2025-04-08 11:00:00,253.0,253.5,252.64,252.86,60842.0,252.0841,252.5823,251.7254,251.9446,60842.0
2025-04-08 11:10:00,252.86,253.18,251.87,253.18,46742.0,251.9446,252.2634,250.9582,252.2634,46742.0
2025-04-08 11:20:00,253.1,253.49,252.65,252.74,43167.0,252.1837,252.5723,251.7354,251.825,43167.0
2025-04-08 11:30:00,252.65,253.63,252.65,253.07,29739.0,251.7354,252.7118,251.7354,252.1538,29739.0
2025-04-08 11:40:00,253.07,253.27,251.77,251.83,28755.0,252.1538,252.3531,250.8585,250.9183,28755.0
2025-04-08 11:50:00,251.9,252.73,251.72,252.71,19203.0,250.9881,251.8151,250.8087,251.7951,19203.0
2025-04-08 12:00:00,252.59,252.99,252.22,252.35,21745.0,251.6756,252.0741,251.3069,251.4364,21745.0
2025-04-08 12:10:00,252.29,252.8,251.65,251.67,19250.0,251.3767,251.8848,250.739,250.7589,19250.0
2025-04-08 12:20:00,251.68,251.8,251.13,251.4,17045.0,250.7689,250.8884,250.2209,250.4899,17045.0
2025-04-08 12:30:00,251.53,251.81,250.5,251.11,55302.0,250.6194,250.8984,249.5931,250.2009,55302.0
2025-04-08 12:40:00,251.11,251.67,250.65,250.85,45738.0,250.2009,250.7589,249.7426,249.9419,45738.0
2025-04-08 12:50:00,251.06,251.5,249.94,250.18,52497.0,250.1511,250.5895,249.0352,249.2743,52497.0
2025-04-08 13:00:00,250.2,250.56,249.28,249.42,54440.0,249.2942,249.6529,248.3776,248.517,54440.0
2025-04-08 13:10:00,249.51,249.83,249.0,249.39,39495.0,248.6067,248.9256,248.0986,248.4872,39495.0
2025-04-08 13:20:00,249.29,249.49,248.37,248.54,57375.0,248.3875,248.5868,247.4708,247.6402,57375.0
2025-04-08 13:30:00,248.51,248.63,247.51,248.49,51611.0,247.6103,247.7299,246.614,247.5904,51611.0
2025-04-08 13:40:00,248.61,249.27,248.21,248.29,47640.0,247.71,248.3676,247.3114,247.3911,47640.0
2025-04-08 13:50:00,248.17,248.7,247.97,248.27,56398.0,247.2716,247.7997,247.0723,247.3712,56398.0
2025-04-08 14:00:00,248.21,248.63,247.6,247.88,41275.0,247.3114,247.7299,246.7036,246.9826,41275.0
2025-04-08 14:10:00,247.94,248.19,247.31,248.03,25007.0,247.0424,247.2915,246.4147,247.1321,25007.0
2025-04-08 14:20:00,247.96,248.05,247.17,247.26,27673.0,247.0623,247.152,246.2752,246.3649,27673.0
2025-04-08 14:30:00,247.3,248.97,246.83,247.25,61930.0,246.4047,248.0687,245.9364,246.3549,61930.0
2025-04-08 14:40:00,247.22,247.7,246.61,247.61,36264.0,246.325,246.8033,245.7172,246.7136,36264.0
2025-04-08 14:50:00,247.73,248.13,247.4,247.65,36081.0,246.8332,247.2317,246.5044,246.7535,36081.0
2025-04-08 15:00:00,247.64,248.07,246.63,246.68,37924.0,246.7435,247.1719,245.7371,245.787,37924.0
2025-04-08 15:10:00,246.63,247.45,246.27,246.62,44693.0,245.7371,246.5542,245.3785,245.7272,44693.0
2025-04-08 15:20:00,246.59,248.0,246.44,247.51,57434.0,245.6973,247.1022,245.5478,246.614,57434.0
2025-04-08 15:30:00,247.51,247.75,244.93,245.19,109268.0,246.614,246.8531,244.0433,244.3024,109268.0
2025-04-08 15:40:00,245.24,245.9,243.86,244.0,119810.0,244.3522,245.0098,242.9772,243.1167,119810.0
2025-04-08 15:50:00,244.0,246.57,243.95,246.4,546171.0,243.1167,245.6774,243.0669,245.508,546171.0
2025-04-09 09:30:00,243.0,245.49,242.1,244.88,184789.0,242.1203,244.6013,241.2235,243.9935,184789.0
2025-04-09 09:40:00,244.88,245.34,243.18,244.06,119010.0,243.9935,244.4518,242.2996,243.1765,119010.0
2025-04-09 09:50:00,244.14,245.05,243.84,244.54,128991.0,243.2562,244.1629,242.9572,243.6547,128991.0
2025-04-09 10:00:00,244.51,245.61,242.65,242.83,95916.0,243.6248,244.7208,241.7716,241.9509,95916.0
2025-04-09 10:10:00,242.66,243.55,241.9,242.38,78105.0,241.7815,242.6683,241.0243,241.5025,78105.0
2025-04-09 10:20:00,242.49,242.51,240.9,241.48,146694.0,241.6121,241.6321,240.0279,240.6058,146694.0
2025-04-09 10:30:00,241.45,242.13,240.85,241.02,68050.0,240.5759,241.2534,239.9781,240.1475,68050.0
2025-04-09 10:40:00,241.05,241.23,239.45,239.61,67372.0,240.1773,240.3567,238.5831,238.7426,67372.0
2025-04-09 10:50:00,239.7,240.24,238.65,238.76,53660.0,238.8322,239.3703,237.786,237.8956,53660.0
2025-04-09 11:00:00,238.76,240.86,238.75,240.25,72419.0,237.8956,239.988,237.8857,239.3802,72419.0
2025-04-09 11:10:00,240.34,241.73,240.24,241.5,104953.0,239.4699,240.8549,239.3703,240.6257,104953.0
2025-04-09 11:20:00,241.56,242.17,241.42,241.95,62862.0,240.6855,241.2933,240.546,241.0741,62862.0
2025-04-09 11:30:00,242.06,242.43,240.91,240.91,62039.0,241.1837,241.5524,240.0379,240.0379,62039.0
2025-04-09 11:40:00,240.91,241.69,240.66,241.16,53812.0,240.0379,240.815,239.7888,240.287,53812.0
2025-04-09 11:50:00,241.21,241.46,240.72,241.08,28545.0,240.3368,240.5859,239.8485,240.2072,28545.0
2025-04-09 12:00:00,240.94,241.66,240.52,241.66,76270.0,240.0677,240.7851,239.6493,240.7851,76270.0
2025-04-09 12:10:00,241.63,243.17,241.63,243.01,39808.0,240.7552,242.2897,240.7552,242.1303,39808.0
2025-04-09 12:20:00,243.01,244.08,242.98,243.36,17383.0,242.1303,243.1964,242.1004,242.479,17383.0
2025-04-09 12:30:00,243.34,243.58,243.01,243.47,28586.0,242.4591,242.6982,242.1303,242.5886,28586.0
2025-04-09 12:40:00,243.55,243.88,243.01,243.87,22376.0,242.6683,242.9971,242.1303,242.9871,22376.0
2025-04-09 12:50:00,243.92,244.74,243.75,244.24,17172.0,243.037,243.854,242.8676,243.3558,17172.0
2025-04-09 13:00:00,244.22,245.89,244.21,244.9,27170.0,243.3359,244.9998,243.3259,244.0134,27170.0
2025-04-09 13:10:00,244.66,249.07,243.59,248.68,56552.0,243.7743,248.1683,242.7082,247.7797,56552.0
2025-04-09 13:20:00,248.45,255.49,247.24,252.61,143018.0,247.5506,254.5651,246.3449,251.6955,143018.0
2025-04-09 13:30:00,252.92,255.56,251.88,251.9,153974.0,252.0044,254.6348,250.9681,250.9881,153974.0
2025-04-09 13:40:00,252.0,254.5,250.1,253.84,199279.0,251.0877,253.5787,249.1946,252.921,199279.0
2025-04-09 13:50:00,252.84,252.87,250.83,252.5,76054.0,251.9247,251.9546,249.9219,251.5859,76054.0
2025-04-09 14:00:00,252.72,253.31,250.02,250.81,59573.0,251.8051,252.393,249.1149,249.902,59573.0
2025-04-09 14:10:00,250.96,251.18,249.29,249.48,56376.0,250.0515,250.2707,248.3875,248.5768,56376.0
2025-04-09 14:20:00,249.53,251.18,249.18,251.02,111239.0,248.6266,250.2707,248.2779,250.1113,111239.0
2025-04-09 14:30:00,250.9,251.53,249.96,250.42,89438.0,249.9917,250.6194,249.0551,249.5134,89438.0
2025-04-09 14:40:00,250.47,252.36,249.85,251.69,122294.0,249.5632,251.4464,248.9455,250.7788,122294.0
2025-04-09 14:50:00,251.58,252.95,251.02,252.01,75175.0,250.6692,252.0343,250.1113,251.0977,75175.0
2025-04-09 15:00:00,251.9,254.09,251.48,253.61,92838.0,250.9881,253.1701,250.5696,252.6919,92838.0
2025-04-09 15:10:00,253.63,254.18,252.99,253.41,84547.0,252.7118,253.2598,252.0741,252.4926,84547.0
2025-04-09 15:20:00,253.44,253.82,252.96,253.43,93186.0,252.5225,252.9011,252.0442,252.5125,93186.0
2025-04-09 15:30:00,253.5,254.29,253.18,253.55,111611.0,252.5823,253.3694,252.2634,252.6321,111611.0
2025-04-09 15:40:00,253.55,254.64,253.23,254.52,155173.0,252.6321,253.7182,252.3133,253.5986,155173.0
2025-04-09 15:50:00,254.62,255.37,253.78,254.56,598486.0,253.6982,254.4455,252.8613,253.6384,598486.0
2025-04-10 09:30:00,256.38,258.97,255.78,257.31,166586.0,255.4519,258.0325,254.854,256.3785,166586.0
2025-04-10 09:40:00,257.67,259.48,256.85,259.38,88939.0,256.7372,258.5406,255.9201,258.441,88939.0
2025-04-10 09:50:00,259.28,260.24,258.65,259.26,52856.0,258.3414,259.2979,257.7136,258.3214,52856.0
2025-04-10 10:00:00,259.21,259.44,257.9,259.28,66871.0,258.2716,258.5008,256.9663,258.3414,66871.0
2025-04-10 10:10:00,259.02,259.02,257.31,257.77,40933.0,258.0823,258.0823,256.3785,256.8368,40933.0
2025-04-10 10:20:00,257.77,257.96,256.82,256.82,31690.0,256.8368,257.0261,255.8903,255.8903,31690.0
2025-04-10 10:30:00,256.9,258.23,256.9,258.17,35775.0,255.97,257.2952,255.97,257.2354,35775.0
2025-04-10 10:40:00,258.22,258.99,257.59,257.96,33329.0,257.2852,258.0524,256.6575,257.0261,33329.0
2025-04-10 10:50:00,258.08,258.23,256.75,257.56,39326.0,257.1457,257.2952,255.8205,256.6276,39326.0
2025-04-10 11:00:00,257.43,258.71,257.34,258.48,49773.0,256.4981,257.7734,256.4084,257.5442,49773.0
2025-04-10 11:10:00,258.42,258.95,257.71,257.72,34955.0,257.4845,258.0125,256.777,256.787,34955.0
2025-04-10 11:20:00,257.72,258.79,257.69,258.24,30267.0,256.787,257.8531,256.7571,257.3051,30267.0
2025-04-10 11:30:00,258.33,258.39,257.65,257.75,40257.0,257.3948,257.4546,256.7173,256.8169,40257.0
2025-04-10 11:40:00,257.78,258.12,257.2,257.74,28482.0,256.8468,257.1856,256.2689,256.8069,28482.0
2025-04-10 11:50:00,257.73,257.85,256.24,256.47,42261.0,256.797,256.9165,255.3124,255.5415,42261.0
2025-04-10 12:00:00,256.47,256.85,255.57,255.81,54721.0,255.5415,255.9201,254.6448,254.8839,54721.0
2025-04-10 12:10:00,255.7,255.97,254.07,254.08,34862.0,254.7743,255.0433,253.1502,253.1602,34862.0
2025-04-10 12:20:00,254.05,254.26,252.75,253.57,169577.0,253.1303,253.3395,251.835,252.652,169577.0
2025-04-10 12:30:00,253.41,255.57,253.41,255.22,43966.0,252.4926,254.6448,252.4926,254.2961,43966.0
2025-04-10 12:40:00,255.23,255.23,253.17,254.24,38217.0,254.306,254.306,252.2535,253.3196,38217.0
2025-04-10 12:50:00,254.24,254.77,253.76,254.49,32908.0,253.3196,253.8477,252.8413,253.5687,32908.0
2025-04-10 13:00:00,254.49,256.25,253.66,253.73,48195.0,253.5687,255.3223,252.7417,252.8114,48195.0
2025-04-10 13:10:00,253.68,253.68,252.08,252.87,38411.0,252.7616,252.7616,251.1674,251.9546,38411.0
2025-04-10 13:20:00,252.83,254.6,251.43,254.47,60240.0,251.9147,253.6783,250.5198,253.5488,60240.0
2025-04-10 13:30:00,254.32,255.07,254.04,254.5,41864.0,253.3993,254.1466,253.1203,253.5787,41864.0
2025-04-10 13:40:00,254.57,256.75,254.44,255.74,60534.0,253.6484,255.8205,253.5189,254.8142,60534.0
2025-04-10 13:50:00,255.84,256.76,255.02,256.09,41208.0,254.9138,255.8305,254.0968,255.1629,41208.0
2025-04-10 14:00:00,256.53,257.38,255.6,255.79,48568.0,255.6013,256.4482,254.6747,254.864,48568.0
2025-04-10 14:10:00,255.79,256.23,255.39,256.15,46719.0,254.864,255.3024,254.4654,255.2227,46719.0
2025-04-10 14:20:00,256.16,258.5,256.15,258.23,37206.0,255.2326,257.5642,255.2227,257.2952,37206.0
2025-04-10 14:30:00,258.24,258.64,257.49,257.86,55532.0,257.3051,257.7037,256.5578,256.9265,55532.0
2025-04-10 14:40:00,257.86,258.5,257.65,258.15,55359.0,256.9265,257.5642,256.7173,257.2154,55359.0
2025-04-10 14:50:00,258.25,258.76,256.79,257.31,31069.0,257.3151,257.8232,255.8604,256.3785,31069.0
2025-04-10 15:00:00,257.15,258.44,256.77,256.81,38562.0,256.2191,257.5044,255.8404,255.8803,38562.0
2025-04-10 15:10:00,256.81,257.34,256.39,256.95,68362.0,255.8803,256.4084,255.4618,256.0198,68362.0
2025-04-10 15:20:00,257.12,257.83,256.04,256.04,70100.0,256.1892,256.8966,255.1131,255.1131,70100.0
2025-04-10 15:30:00,256.22,256.97,255.06,255.72,88047.0,255.2924,256.0397,254.1366,254.7942,88047.0
2025-04-10 15:40:00,255.72,256.08,254.18,255.04,104173.0,254.7942,255.1529,253.2598,254.1167,104173.0
2025-04-10 15:50:00,255.31,257.09,254.98,256.15,372819.0,254.3857,256.1593,254.0569,255.2227,372819.0
2025-04-11 09:30:00,257.61,258.23,255.9,257.59,93728.0,256.6774,257.2952,254.9736,256.6575,93728.0
2025-04-11 09:40:00,257.64,257.67,256.26,257.06,66126.0,256.7073,256.7372,255.3323,256.1294,66126.0
2025-04-11 09:50:00,256.99,257.38,256.47,256.75,65994.0,256.0596,256.4482,255.5415,255.8205,65994.0
2025-04-11 10:00:00,256.75,258.65,255.98,257.81,43830.0,255.8205,257.7136,255.0533,256.8767,43830.0
2025-04-11 10:10:00,258.0,258.0,256.88,257.23,39755.0,257.066,257.066,255.95,256.2988,39755.0
2025-04-11 10:20:00,257.22,257.42,256.0,256.52,37757.0,256.2888,256.4881,255.0732,255.5913,37757.0
2025-04-11 10:30:00,256.27,257.47,256.22,257.02,40354.0,255.3422,256.5379,255.2924,256.0895,40354.0
2025-04-11 10:40:00,257.02,258.04,256.79,257.72,36148.0,256.0895,257.1058,255.8604,256.787,36148.0
2025-04-11 10:50:00,257.71,258.05,257.19,257.61,30928.0,256.777,257.1158,256.2589,256.6774,30928.0
2025-04-11 11:00:00,257.58,258.48,256.6,257.08,47509.0,256.6475,257.5442,255.6711,256.1493,47509.0
2025-04-11 11:10:00,257.2,257.44,255.63,256.03,25555.0,256.2689,256.508,254.7046,255.1031,25555.0
2025-04-11 11:20:00,255.94,256.84,255.94,256.62,25323.0,255.0134,255.9102,255.0134,255.691,25323.0
2025-04-11 11:30:00,256.62,257.94,256.41,257.81,64034.0,255.691,257.0062,255.4817,256.8767,64034.0
2025-04-11 11:40:00,257.71,258.81,257.58,258.37,93423.0,256.777,257.8731,256.6475,257.4346,93423.0
2025-04-11 11:50:00,258.5,259.65,258.5,259.52,35674.0,257.5642,258.71,257.5642,258.5805,35674.0
2025-04-11 12:00:00,259.57,260.07,259.28,259.44,44245.0,258.6303,259.1285,258.3414,258.5008,44245.0
2025-04-11 12:10:00,259.47,260.07,259.43,259.92,23371.0,258.5307,259.1285,258.4908,258.979,23371.0
2025-04-11 12:20:00,259.95,259.96,259.3,259.39,22096.0,259.0089,259.0189,258.3613,258.451,22096.0
2025-04-11 12:30:00,259.46,260.12,259.46,259.94,46483.0,258.5207,259.1783,258.5207,258.999,46483.0
2025-04-11 12:40:00,260.05,260.09,258.7,258.94,44473.0,259.1086,259.1484,257.7635,258.0026,44473.0
2025-04-11 12:50:00,258.9,258.9,258.23,258.24,37944.0,257.9627,257.9627,257.2952,257.3051,37944.0
2025-04-11 13:00:00,258.32,259.05,258.19,258.65,40340.0,257.3848,258.1122,257.2553,257.7136,40340.0
2025-04-11 13:10:00,258.59,258.81,257.95,258.32,24328.0,257.6539,257.8731,257.0162,257.3848,24328.0
2025-04-11 13:20:00,258.32,258.92,258.01,258.18,19882.0,257.3848,257.9827,257.076,257.2453,19882.0
2025-04-11 13:30:00,258.22,258.6,257.96,258.59,23971.0,257.2852,257.6638,257.0261,257.6539,23971.0
2025-04-11 13:40:00,258.5,259.52,258.5,258.83,27095.0,257.5642,258.5805,257.5642,257.893,27095.0
2025-04-11 13:50:00,258.77,259.15,258.33,258.82,35614.0,257.8332,258.2118,257.3948,257.883,35614.0
2025-04-11 14:00:00,258.85,259.44,258.52,258.52,26890.0,257.9129,258.5008,257.5841,257.5841,26890.0
2025-04-11 14:10:00,258.5,258.79,258.14,258.23,21185.0,257.5642,257.8531,257.2055,257.2952,21185.0
2025-04-11 14:20:00,258.31,258.77,257.97,258.73,19994.0,257.3749,257.8332,257.0361,257.7933,19994.0
2025-04-11 14:30:00,258.64,258.9,258.22,258.78,35154.0,257.7037,257.9627,257.2852,257.8432,35154.0
2025-04-11 14:40:00,258.79,259.11,258.63,258.92,22372.0,257.8531,258.172,257.6937,257.9827,22372.0
2025-04-11 14:50:00,258.97,258.98,258.38,258.54,14854.0,258.0325,258.0424,257.4446,257.604,14854.0
2025-04-11 15:00:00,258.5,259.33,258.49,259.33,31124.0,257.5642,258.3912,257.5542,258.3912,31124.0
2025-04-11 15:10:00,259.31,259.44,258.61,258.94,25771.0,258.3712,258.5008,257.6738,258.0026,25771.0
2025-04-11 15:20:00,258.9,259.22,258.65,259.16,35719.0,257.9627,258.2816,257.7136,258.2218,35719.0
2025-04-11 15:30:00,259.14,259.36,258.44,258.96,46517.0,258.2019,258.4211,257.5044,258.0225,46517.0
2025-04-11 15:40:00,259.0,259.08,258.42,258.5,46254.0,258.0624,258.1421,257.4845,257.5642,46254.0
2025-04-11 15:50:00,258.54,258.91,257.99,258.53,315699.0,257.604,257.9727,257.056,257.5941,315699.0
2025-04-14 09:30:00,259.5,262.88,258.52,261.48,110611.0,258.5606,261.9283,257.5841,260.5334,110611.0
2025-04-14 09:40:00,261.44,263.73,261.44,263.07,57573.0,260.4935,262.7752,260.4935,262.1176,57573.0
2025-04-14 09:50:00,263.06,263.41,262.7,262.85,33921.0,262.1077,262.4564,261.749,261.8984,33921.0
2025-04-14 10:00:00,262.96,264.08,262.66,263.3,31813.0,262.008,263.124,261.7091,262.3468,31813.0
2025-04-14 10:10:00,263.36,263.36,261.79,262.16,27988.0,262.4066,262.4066,260.8423,261.2109,27988.0
2025-04-14 10:20:00,262.18,262.83,261.83,262.64,21220.0,261.2309,261.8785,260.8821,261.6892,21220.0
2025-04-14 10:30:00,262.71,263.21,262.54,263.07,24204.0,261.7589,262.2571,261.5896,262.1176,24204.0
2025-04-14 10:40:00,262.97,263.48,262.91,263.45,23884.0,262.018,262.5261,261.9582,262.4963,23884.0
2025-04-14 10:50:00,263.39,264.44,263.34,263.74,31086.0,262.4365,263.4827,262.3867,262.7852,31086.0
2025-04-14 11:00:00,263.74,263.86,263.37,263.5,23324.0,262.7852,262.9048,262.4165,262.5461,23324.0
2025-04-14 11:10:00,263.49,263.83,263.32,263.61,18290.0,262.5361,262.8749,262.3667,262.6557,18290.0
2025-04-14 11:20:00,263.67,263.68,262.63,262.88,31902.0,262.7155,262.7254,261.6792,261.9283,31902.0
2025-04-14 11:30:00,262.88,263.34,262.66,263.01,25278.0,261.9283,262.3867,261.7091,262.0578,25278.0
2025-04-14 11:40:00,263.03,263.46,263.0,263.14,17927.0,262.0778,262.5062,262.0479,262.1874,17927.0
2025-04-14 11:50:00,263.2,263.68,262.98,263.04,21439.0,262.2472,262.7254,262.028,262.0877,21439.0
2025-04-14 12:00:00,263.0,263.1,262.52,262.63,19021.0,262.0479,262.1475,261.5696,261.6792,19021.0
2025-04-14 12:10:00,262.68,262.68,261.85,262.19,58180.0,261.729,261.729,260.902,261.2408,58180.0
2025-04-14 12:20:00,262.19,262.53,261.17,261.45,35987.0,261.2408,261.5796,260.2245,260.5035,35987.0
2025-04-14 12:30:00,261.49,261.98,261.35,261.56,22929.0,260.5434,261.0316,260.4039,260.6131,22929.0
2025-04-14 12:40:00,261.5,261.5,260.91,261.39,11466.0,260.5533,260.5533,259.9655,260.4437,11466.0
2025-04-14 12:50:00,261.37,261.45,260.8,260.95,28890.0,260.4238,260.5035,259.8558,260.0053,28890.0
2025-04-14 13:00:00,260.94,261.79,260.7,260.97,52478.0,259.9953,260.8423,259.7562,260.0252,52478.0
2025-04-14 13:10:00,260.99,261.48,260.83,261.48,27320.0,260.0452,260.5334,259.8857,260.5334,27320.0
2025-04-14 13:20:00,261.53,262.09,261.44,261.56,28116.0,260.5832,261.1412,260.4935,260.6131,28116.0
2025-04-14 13:30:00,261.43,261.6,261.17,261.4,21945.0,260.4836,260.653,260.2245,260.4537,21945.0
2025-04-14 13:40:00,261.28,261.65,261.19,261.65,13437.0,260.3341,260.7028,260.2444,260.7028,13437.0
2025-04-14 13:50:00,261.65,262.8,261.64,262.59,28555.0,260.7028,261.8486,260.6928,261.6394,28555.0
2025-04-14 14:00:00,262.5,262.63,262.25,262.53,21309.0,261.5497,261.6792,261.3006,261.5796,21309.0
2025-04-14 14:10:00,262.53,262.87,262.31,262.73,41409.0,261.5796,261.9184,261.3604,261.7789,41409.0
2025-04-14 14:20:00,262.81,263.26,262.71,263.02,26309.0,261.8586,262.3069,261.7589,262.0678,26309.0
2025-04-14 14:30:00,263.02,263.3,262.91,263.2,44882.0,262.0678,262.3468,261.9582,262.2472,44882.0
2025-04-14 14:40:00,263.24,264.09,263.17,263.96,82672.0,262.287,263.1339,262.2173,263.0044,82672.0
2025-04-14 14:50:00,263.87,264.59,263.84,264.45,30770.0,262.9147,263.6321,262.8848,263.4926,30770.0
2025-04-14 15:00:00,264.48,264.81,264.29,264.66,40483.0,263.5225,263.8513,263.3332,263.7019,40483.0
2025-04-14 15:10:00,264.71,265.17,264.63,265.01,35680.0,263.7517,264.21,263.672,264.0506,35680.0
2025-04-14 15:20:00,265.01,265.01,264.66,264.88,29139.0,264.0506,264.0506,263.7019,263.9211,29139.0
2025-04-14 15:30:00,264.8,265.06,264.26,264.34,38401.0,263.8414,264.1004,263.3033,263.383,38401.0
2025-04-14 15:40:00,264.4,264.74,264.06,264.11,45875.0,263.4428,263.7816,263.104,263.1539,45875.0
2025-04-14 15:50:00,264.06,264.09,262.47,262.64,269416.0,263.104,263.1339,261.5198,261.6892,269416.0
2025-04-15 09:30:00,264.47,265.6,263.18,264.99,74680.0,263.5126,264.6385,262.2272,264.0307,74680.0
2025-04-15 09:40:00,265.09,267.96,264.98,267.26,132345.0,264.1303,266.9899,264.0207,266.2925,132345.0
2025-04-15 09:50:00,267.36,267.89,266.75,267.32,71440.0,266.3921,266.9202,265.7843,266.3522,71440.0
2025-04-15 10:00:00,267.36,267.63,266.69,266.86,32255.0,266.3921,266.6611,265.7245,265.8939,32255.0
2025-04-15 10:10:00,266.95,267.08,266.13,266.13,31815.0,265.9836,266.1131,265.1666,265.1666,31815.0
2025-04-15 10:20:00,266.09,266.92,265.9,266.84,36208.0,265.1267,265.9537,264.9374,265.874,36208.0
2025-04-15 10:30:00,266.79,267.38,266.7,267.27,28973.0,265.8242,266.412,265.7345,266.3024,28973.0
2025-04-15 10:40:00,267.24,267.52,266.81,266.98,48598.0,266.2725,266.5515,265.8441,266.0135,48598.0
2025-04-15 10:50:00,266.91,267.6,266.78,267.2,43887.0,265.9437,266.6312,265.8142,266.2327,43887.0
2025-04-15 11:00:00,267.25,267.43,266.99,267.06,12887.0,266.2825,266.4618,266.0234,266.0932,12887.0
2025-04-15 11:10:00,267.06,267.37,266.96,267.23,18165.0,266.0932,266.4021,265.9935,266.2626,18165.0
2025-04-15 11:20:00,267.19,267.45,266.51,266.54,17705.0,266.2227,266.4818,265.5452,265.5751,17705.0
2025-04-15 11:30:00,266.49,266.79,266.35,266.41,14723.0,265.5253,265.8242,265.3858,265.4455,14723.0
2025-04-15 11:40:00,266.45,266.82,266.38,266.58,37732.0,265.4854,265.8541,265.4156,265.6149,37732.0
2025-04-15 11:50:00,266.65,267.37,266.51,267.36,64118.0,265.6847,266.4021,265.5452,266.3921,64118.0
2025-04-15 12:00:00,267.31,267.52,267.12,267.16,15547.0,266.3423,266.5515,266.153,266.1928,15547.0
2025-04-15 12:10:00,267.2,267.24,266.6,266.77,29593.0,266.2327,266.2725,265.6349,265.8042,29593.0
2025-04-15 12:20:00,266.85,267.4,266.73,267.34,30548.0,265.8839,266.432,265.7644,266.3722,30548.0
2025-04-15 12:30:00,267.42,267.62,267.28,267.31,15140.0,266.4519,266.6512,266.3124,266.3423,15140.0
2025-04-15 12:40:00,267.33,267.65,267.1,267.58,19811.0,266.3622,266.6811,266.133,266.6113,19811.0
2025-04-15 12:50:00,267.58,267.64,267.14,267.28,12721.0,266.6113,266.6711,266.1729,266.3124,12721.0
2025-04-15 13:00:00,267.27,267.5,267.23,267.45,15052.0,266.3024,266.5316,266.2626,266.4818,15052.0
2025-04-15 13:10:00,267.45,267.49,266.81,267.05,27071.0,266.4818,266.5216,265.8441,266.0832,27071.0
2025-04-15 13:20:00,267.05,267.55,266.83,267.45,20340.0,266.0832,266.5814,265.864,266.4818,20340.0
2025-04-15 13:30:00,267.46,267.52,267.19,267.25,20321.0,266.4917,266.5515,266.2227,266.2825,20321.0
2025-04-15 13:40:00,267.29,267.33,266.82,267.05,24680.0,266.3224,266.3622,265.8541,266.0832,24680.0
2025-04-15 13:50:00,267.09,267.12,266.72,267.08,20824.0,266.1231,266.153,265.7544,266.1131,20824.0
2025-04-15 14:00:00,267.08,267.27,266.83,266.94,21104.0,266.1131,266.3024,265.864,265.9736,21104.0
2025-04-15 14:10:00,266.88,267.17,266.56,267.05,17536.0,265.9138,266.2028,265.595,266.0832,17536.0
2025-04-15 14:20:00,267.05,267.09,266.74,266.88,21750.0,266.0832,266.1231,265.7743,265.9138,21750.0
2025-04-15 14:30:00,266.88,267.17,266.81,266.99,22149.0,265.9138,266.2028,265.8441,266.0234,22149.0
2025-04-15 14:40:00,266.99,267.09,266.87,267.09,17568.0,266.0234,266.1231,265.9039,266.1231,17568.0
2025-04-15 14:50:00,267.08,267.15,266.69,267.07,29480.0,266.1131,266.1829,265.7245,266.1032,29480.0
2025-04-15 15:00:00,267.04,267.04,266.56,266.61,25020.0,266.0733,266.0733,265.595,265.6448,25020.0
2025-04-15 15:10:00,266.68,267.08,266.43,267.08,47132.0,265.7146,266.1131,265.4655,266.1131,47132.0
2025-04-15 15:20:00,267.08,267.22,266.74,266.92,45659.0,266.1131,266.2526,265.7743,265.9537,45659.0
2025-04-15 15:30:00,266.93,267.26,266.78,267.13,36957.0,265.9637,266.2925,265.8142,266.1629,36957.0
2025-04-15 15:40:00,267.13,267.15,266.8,266.87,36569.0,266.1629,266.1829,265.8341,265.9039,36569.0
2025-04-15 15:50:00,266.81,267.24,266.46,266.77,182579.0,265.8441,266.2725,265.4954,265.8042,182579.0
2025-04-16 09:30:00,266.23,267.27,264.39,265.82,105268.0,265.2662,266.3024,263.4329,264.8577,105268.0
2025-04-16 09:40:00,265.81,266.78,265.52,266.09,35076.0,264.8477,265.8142,264.5588,265.1267,35076.0
2025-04-16 09:50:00,265.98,266.36,265.41,265.87,40006.0,265.0171,265.3957,264.4492,264.9075,40006.0
2025-04-16 10:00:00,265.87,266.14,264.8,264.97,80216.0,264.9075,265.1765,263.8414,264.0108,80216.0
2025-04-16 10:10:00,264.96,265.47,264.14,264.6,39264.0,264.0008,264.5089,263.1838,263.6421,39264.0
2025-04-16 10:20:00,264.55,265.07,264.22,264.99,27610.0,263.5923,264.1104,263.2635,264.0307,27610.0
2025-04-16 10:30:00,265.07,265.69,264.99,265.35,27667.0,264.1104,264.7281,264.0307,264.3894,27667.0
2025-04-16 10:40:00,265.48,265.62,264.78,265.07,44842.0,264.5189,264.6584,263.8214,264.1104,44842.0
2025-04-16 10:50:00,264.97,265.05,264.48,265.03,19200.0,264.0108,264.0905,263.5225,264.0705,19200.0
2025-04-16 11:00:00,265.03,265.47,264.72,265.36,20818.0,264.0705,264.5089,263.7617,264.3993,20818.0
2025-04-16 11:10:00,265.36,265.59,264.86,265.36,36595.0,264.3993,264.6285,263.9012,264.3993,36595.0
2025-04-16 11:20:00,265.26,265.72,264.99,265.72,19428.0,264.2997,264.758,264.0307,264.758,19428.0
2025-04-16 11:30:00,265.71,265.71,265.22,265.35,10644.0,264.7481,264.7481,264.2598,264.3894,10644.0
2025-04-16 11:40:00,265.35,265.35,265.02,265.13,10487.0,264.3894,264.3894,264.0606,264.1702,10487.0
2025-04-16 11:50:00,265.22,265.24,264.71,264.8,31192.0,264.2598,264.2798,263.7517,263.8414,31192.0
2025-04-16 12:00:00,264.7,264.74,263.7,263.78,28482.0,263.7417,263.7816,262.7454,262.8251,28482.0
2025-04-16 12:10:00,263.78,263.99,263.56,263.72,24895.0,262.8251,263.0343,262.6059,262.7653,24895.0
2025-04-16 12:20:00,263.71,264.08,263.62,263.89,12448.0,262.7553,263.124,262.6656,262.9347,12448.0
2025-04-16 12:30:00,263.85,263.9,263.5,263.76,20171.0,262.8948,262.9446,262.5461,262.8051,20171.0
2025-04-16 12:40:00,263.82,264.27,263.75,263.91,28230.0,262.8649,263.3133,262.7952,262.9546,28230.0
2025-04-16 12:50:00,263.87,263.87,263.48,263.78,24825.0,262.9147,262.9147,262.5261,262.8251,24825.0
2025-04-16 13:00:00,263.77,263.84,263.43,263.7,14256.0,262.8151,262.8848,262.4763,262.7454,14256.0
2025-04-16 13:10:00,263.7,264.1,263.55,264.02,14923.0,262.7454,263.1439,262.5959,263.0642,14923.0
2025-04-16 13:20:00,264.11,264.49,264.05,264.49,25774.0,263.1539,263.5325,263.0941,263.5325,25774.0
2025-04-16 13:30:00,264.55,264.63,263.2,263.68,40722.0,263.5923,263.672,262.2472,262.7254,40722.0
2025-04-16 13:40:00,263.55,263.55,262.59,262.65,19271.0,262.5959,262.5959,261.6394,261.6992,19271.0
2025-04-16 13:50:00,262.61,262.95,262.26,262.54,22308.0,261.6593,261.9981,261.3106,261.5896,22308.0
2025-04-16 14:00:00,262.46,262.96,262.3,262.72,24972.0,261.5098,262.008,261.3504,261.7689,24972.0
2025-04-16 14:10:00,262.77,262.83,261.82,261.97,20565.0,261.8187,261.8785,260.8722,261.0216,20565.0
2025-04-16 14:20:00,261.9,262.64,261.9,262.3,16699.0,260.9519,261.6892,260.9519,261.3504,16699.0
2025-04-16 14:30:00,262.34,262.39,261.69,261.8,24235.0,261.3903,261.4401,260.7426,260.8522,24235.0
2025-04-16 14:40:00,261.86,261.96,261.57,261.64,42029.0,260.912,261.0117,260.6231,260.6928,42029.0
2025-04-16 14:50:00,261.61,261.94,261.47,261.66,27577.0,260.6629,260.9917,260.5234,260.7127,27577.0
2025-04-16 15:00:00,261.59,261.63,260.9,260.93,22787.0,260.643,260.6828,259.9555,259.9854,22787.0
2025-04-16 15:10:00,260.88,261.17,260.66,260.81,34760.0,259.9356,260.2245,259.7164,259.8658,34760.0
2025-04-16 15:20:00,260.72,260.72,259.76,260.04,42561.0,259.7761,259.7761,258.8196,259.0986,42561.0
2025-04-16 15:30:00,260.04,260.31,259.34,259.54,52457.0,259.0986,259.3676,258.4011,258.6004,52457.0
2025-04-16 15:40:00,259.59,259.69,258.95,258.96,58094.0,258.6502,258.7499,258.0125,258.0225,58094.0
2025-04-16 15:50:00,259.04,260.17,259.04,259.56,220147.0,258.1022,259.2281,258.1022,258.6203,220147.0
2025-04-17 09:30:00,260.03,263.27,259.09,263.16,277694.0,259.0886,262.3169,258.152,262.2073,277694.0
2025-04-17 09:40:00,263.28,263.64,262.58,262.75,83056.0,262.3269,262.6856,261.6294,261.7988,83056.0
2025-04-17 09:50:00,262.59,264.38,262.59,264.31,57717.0,261.6394,263.4229,261.6394,263.3531,57717.0
2025-04-17 10:00:00,264.28,264.83,263.77,264.07,27951.0,263.3233,263.8713,262.8151,263.114,27951.0
2025-04-17 10:10:00,264.26,264.39,263.38,263.48,28155.0,263.3033,263.4329,262.4265,262.5261,28155.0
2025-04-17 10:20:00,263.47,264.19,263.47,263.92,27567.0,262.5162,263.2336,262.5162,262.9646,27567.0
2025-04-17 10:30:00,263.87,263.87,263.1,263.3,23140.0,262.9147,262.9147,262.1475,262.3468,23140.0
2025-04-17 10:40:00,263.3,263.98,263.11,263.97,24563.0,262.3468,263.0243,262.1575,263.0144,24563.0
2025-04-17 10:50:00,263.98,264.49,263.85,264.19,21073.0,263.0243,263.5325,262.8948,263.2336,21073.0
2025-04-17 11:00:00,264.17,264.67,263.72,264.23,27301.0,263.2136,263.7118,262.7653,263.2734,27301.0
2025-04-17 11:10:00,264.25,264.77,263.93,264.57,52976.0,263.2934,263.8115,262.9745,263.6122,52976.0
2025-04-17 11:20:00,264.53,264.84,263.93,264.02,35516.0,263.5723,263.8812,262.9745,263.0642,35516.0
2025-04-17 11:30:00,263.96,264.28,263.84,263.96,21740.0,263.0044,263.3233,262.8848,263.0044,21740.0
2025-04-17 11:40:00,264.04,264.11,263.66,263.9,29079.0,263.0841,263.1539,262.7055,262.9446,29079.0
2025-04-17 11:50:00,263.94,264.28,263.69,264.13,13181.0,262.9845,263.3233,262.7354,263.1738,13181.0
2025-04-17 12:00:00,264.24,264.83,263.96,264.69,48077.0,263.2834,263.8713,263.0044,263.7318,48077.0
2025-04-17 12:10:00,264.67,265.4,264.25,265.16,27317.0,263.7118,264.4392,263.2934,264.2001,27317.0
2025-04-17 12:20:00,265.11,265.24,264.55,264.75,14410.0,264.1502,264.2798,263.5923,263.7916,14410.0
2025-04-17 12:30:00,264.75,264.88,264.31,264.37,17382.0,263.7916,263.9211,263.3531,263.4129,17382.0
2025-04-17 12:40:00,264.38,264.58,263.84,264.08,15573.0,263.4229,263.6222,262.8848,263.124,15573.0
2025-04-17 12:50:00,264.08,264.77,264.08,264.51,13701.0,263.124,263.8115,263.124,263.5524,13701.0
2025-04-17 13:00:00,264.52,264.53,263.85,264.45,25740.0,263.5624,263.5723,262.8948,263.4926,25740.0
2025-04-17 13:10:00,264.36,264.46,263.84,263.97,16201.0,263.403,263.5026,262.8848,263.0144,16201.0
2025-04-17 13:20:00,263.94,264.17,263.81,263.9,15744.0,262.9845,263.2136,262.855,262.9446,15744.0
2025-04-17 13:30:00,263.9,264.5,263.89,264.47,21323.0,262.9446,263.5425,262.9347,263.5126,21323.0
2025-04-17 13:40:00,264.51,264.82,263.98,264.54,22926.0,263.5524,263.8613,263.0243,263.5823,22926.0
2025-04-17 13:50:00,264.46,264.77,264.35,264.67,22659.0,263.5026,263.8115,263.393,263.7118,22659.0
2025-04-17 14:00:00,264.67,265.22,264.58,265.13,31316.0,263.7118,264.2598,263.6222,264.1702,31316.0
2025-04-17 14:10:00,265.1,265.23,264.73,264.92,16625.0,264.1403,264.2698,263.7716,263.9609,16625.0
2025-04-17 14:20:00,264.85,265.18,264.54,264.61,24694.0,263.8912,264.22,263.5823,263.6521,24694.0
2025-04-17 14:30:00,264.75,265.09,264.46,265.09,33560.0,263.7916,264.1303,263.5026,264.1303,33560.0
2025-04-17 14:40:00,265.04,265.11,264.56,264.8,46969.0,264.0805,264.1502,263.6022,263.8414,46969.0
2025-04-17 14:50:00,264.83,265.28,264.61,264.99,39656.0,263.8713,264.3196,263.6521,264.0307,39656.0
2025-04-17 15:00:00,264.9,265.0,264.26,264.66,36673.0,263.941,264.0406,263.3033,263.7019,36673.0
2025-04-17 15:10:00,264.69,264.71,263.85,264.12,51833.0,263.7318,263.7517,262.8948,263.1638,51833.0
2025-04-17 15:20:00,264.11,264.11,263.46,263.58,41724.0,263.1539,263.1539,262.5062,262.6258,41724.0
2025-04-17 15:30:00,263.56,263.81,263.2,263.63,64529.0,262.6059,262.855,262.2472,262.6756,64529.0
2025-04-17 15:40:00,263.67,264.03,263.12,263.15,68380.0,262.7155,263.0742,262.1675,262.1973,68380.0
2025-04-17 15:50:00,263.12,263.12,261.68,261.98,197741.0,262.1675,262.1675,260.7327,261.0316,197741.0
2025-04-21 09:30:00,260.39,261.41,259.71,259.92,117075.0,259.4473,260.4636,258.7698,258.979,117075.0
2025-04-21 09:40:00,260.03,261.74,259.88,260.81,76249.0,259.0886,260.7924,258.9392,259.8658,76249.0
2025-04-21 09:50:00,260.81,261.21,260.68,261.21,78199.0,259.8658,260.2644,259.7363,260.2644,78199.0
2025-04-21 10:00:00,261.12,261.21,259.63,259.96,27670.0,260.1747,260.2644,258.6901,259.0189,27670.0
2025-04-21 10:10:00,259.96,260.17,259.3,259.4,29547.0,259.0189,259.2281,258.3613,258.4609,29547.0
2025-04-21 10:20:00,259.31,259.6,259.0,259.42,17324.0,258.3712,258.6602,258.0624,258.4808,17324.0
2025-04-21 10:30:00,259.58,259.9,259.34,259.62,25434.0,258.6403,258.9591,258.4011,258.6801,25434.0
2025-04-21 10:40:00,259.72,259.72,259.0,259.11,25323.0,258.7798,258.7798,258.0624,258.172,25323.0
2025-04-21 10:50:00,259.05,259.12,258.39,258.5,21389.0,258.1122,258.1819,257.4546,257.5642,21389.0
2025-04-21 11:00:00,258.46,258.65,258.04,258.1,32329.0,257.5243,257.7136,257.1058,257.1656,32329.0
2025-04-21 11:10:00,258.1,258.25,257.84,258.06,32964.0,257.1656,257.3151,256.9066,257.1258,32964.0
2025-04-21 11:20:00,257.97,258.02,257.23,257.4,26736.0,257.0361,257.0859,256.2988,256.4682,26736.0
2025-04-21 11:30:00,257.38,257.44,256.71,256.78,48853.0,256.4482,256.508,255.7807,255.8504,48853.0
2025-04-21 11:40:00,256.7,256.93,256.21,256.26,33937.0,255.7707,255.9999,255.2825,255.3323,33937.0
2025-04-21 11:50:00,256.17,256.17,255.07,255.34,48263.0,255.2426,255.2426,254.1466,254.4156,48263.0
2025-04-21 12:00:00,255.41,255.42,254.71,254.9,49366.0,254.4854,254.4953,253.7879,253.9772,49366.0
2025-04-21 12:10:00,255.01,255.04,254.49,254.55,23737.0,254.0868,254.1167,253.5687,253.6285,23737.0
2025-04-21 12:20:00,254.61,254.85,254.33,254.81,13598.0,253.6883,253.9274,253.4093,253.8875,13598.0
2025-04-21 12:30:00,254.82,255.28,254.81,255.28,21473.0,253.8975,254.3558,253.8875,254.3558,21473.0
2025-04-21 12:40:00,255.19,255.32,254.65,254.72,23696.0,254.2662,254.3957,253.7281,253.7979,23696.0
2025-04-21 12:50:00,254.64,254.64,254.15,254.28,28383.0,253.7182,253.7182,253.2299,253.3595,28383.0
2025-04-21 13:00:00,254.28,254.34,253.25,253.3,25168.0,253.3595,253.4192,252.3332,252.383,25168.0
2025-04-21 13:10:00,253.3,253.37,252.78,253.14,28897.0,252.383,252.4527,251.8649,252.2236,28897.0
2025-04-21 13:20:00,253.15,253.38,252.84,252.92,28828.0,252.2335,252.4627,251.9247,252.0044,28828.0
2025-04-21 13:30:00,252.99,253.09,252.67,252.69,27148.0,252.0741,252.1738,251.7553,251.7752,27148.0
2025-04-21 13:40:00,252.7,252.7,251.37,251.79,28560.0,251.7852,251.7852,250.46,250.8785,28560.0
2025-04-21 13:50:00,251.72,251.88,251.24,251.34,46160.0,250.8087,250.9681,250.3305,250.4301,46160.0
2025-04-21 14:00:00,251.34,251.41,250.92,250.94,49349.0,250.4301,250.4998,250.0116,250.0315,49349.0
2025-04-21 14:10:00,250.95,251.55,250.87,251.47,33379.0,250.0415,250.6393,249.9618,250.5596,33379.0
2025-04-21 14:20:00,251.42,252.04,251.38,251.98,27729.0,250.5098,251.1276,250.47,251.0678,27729.0
2025-04-21 14:30:00,251.98,252.28,251.78,251.99,33589.0,251.0678,251.3667,250.8685,251.0777,33589.0
2025-04-21 14:40:00,251.95,252.14,251.7,252.0,32437.0,251.0379,251.2272,250.7888,251.0877,32437.0
2025-04-21 14:50:00,251.97,252.01,251.63,251.91,21112.0,251.0578,251.0977,250.719,250.998,21112.0
2025-04-21 15:00:00,251.83,252.16,251.83,251.91,30743.0,250.9183,251.2471,250.9183,250.998,30743.0
2025-04-21 15:10:00,251.94,252.21,251.75,251.94,51077.0,251.0279,251.2969,250.8386,251.0279,51077.0
2025-04-21 15:20:00,251.95,252.56,251.91,252.0,47529.0,251.0379,251.6457,250.998,251.0877,47529.0
2025-04-21 15:30:00,252.0,252.71,252.0,252.19,72442.0,251.0877,251.7951,251.0877,251.277,72442.0
2025-04-21 15:40:00,252.2,252.62,252.17,252.3,64239.0,251.287,251.7055,251.2571,251.3866,64239.0
2025-04-21 15:50:00,252.24,253.58,252.01,253.52,308678.0,251.3268,252.662,251.0977,252.6022,308678.0
2025-04-22 09:30:00,253.14,256.61,253.0,255.03,222871.0,252.2236,255.681,252.0841,254.1067,222871.0
2025-04-22 09:40:00,255.0,256.77,254.79,256.44,91512.0,254.0768,255.8404,253.8676,255.5116,91512.0
2025-04-22 09:50:00,256.44,257.27,255.88,257.0,85557.0,255.5116,256.3386,254.9537,256.0696,85557.0
2025-04-22 10:00:00,257.05,257.63,256.68,256.92,70800.0,256.1194,256.6973,255.7508,255.9899,70800.0
2025-04-22 10:10:00,257.0,257.21,256.06,256.07,65627.0,256.0696,256.2788,255.133,255.143,65627.0
2025-04-22 10:20:00,256.18,257.27,256.11,257.05,70018.0,255.2526,256.3386,255.1828,256.1194,70018.0
2025-04-22 10:30:00,257.05,257.39,256.74,257.16,80113.0,256.1194,256.4582,255.8105,256.229,80113.0
2025-04-22 10:40:00,257.07,257.61,257.07,257.34,75522.0,256.1394,256.6774,256.1394,256.4084,75522.0
2025-04-22 10:50:00,257.37,258.03,257.24,257.63,111479.0,256.4383,257.0959,256.3087,256.6973,111479.0
2025-04-22 11:00:00,257.65,257.78,257.21,257.29,45197.0,256.7173,256.8468,256.2788,256.3586,45197.0
2025-04-22 11:10:00,257.3,257.37,256.6,256.78,34386.0,256.3685,256.4383,255.6711,255.8504,34386.0
2025-04-22 11:20:00,256.69,257.27,256.66,257.19,51135.0,255.7607,256.3386,255.7308,256.2589,51135.0
2025-04-22 11:30:00,257.2,257.56,257.17,257.45,73945.0,256.2689,256.6276,256.239,256.518,73945.0
2025-04-22 11:40:00,257.51,257.62,257.24,257.38,51878.0,256.5778,256.6874,256.3087,256.4482,51878.0
2025-04-22 11:50:00,257.39,258.97,257.39,258.97,33752.0,256.4582,258.0325,256.4582,258.0325,33752.0
2025-04-22 12:00:00,259.32,259.32,257.94,258.03,47561.0,258.3812,258.3812,257.0062,257.0959,47561.0
2025-04-22 12:10:00,258.03,258.1,257.51,257.51,22326.0,257.0959,257.1656,256.5778,256.5778,22326.0
2025-04-22 12:20:00,257.62,257.95,257.45,257.65,18204.0,256.6874,257.0162,256.518,256.7173,18204.0
2025-04-22 12:30:00,257.74,257.99,257.54,257.55,21184.0,256.8069,257.056,256.6077,256.6176,21184.0
2025-04-22 12:40:00,257.65,257.89,257.48,257.54,24919.0,256.7173,256.9564,256.5479,256.6077,24919.0
2025-04-22 12:50:00,257.46,257.97,257.41,257.72,63758.0,256.5279,257.0361,256.4781,256.787,63758.0
2025-04-22 13:00:00,257.73,257.76,257.02,257.18,107218.0,256.797,256.8269,256.0895,256.249,107218.0
2025-04-22 13:10:00,257.16,257.16,256.23,256.78,30498.0,256.229,256.229,255.3024,255.8504,30498.0
2025-04-22 13:20:00,256.75,256.75,255.79,255.92,50047.0,255.8205,255.8205,254.864,254.9935,50047.0
2025-04-22 13:30:00,255.84,255.85,254.86,254.86,47030.0,254.9138,254.9238,253.9374,253.9374,47030.0
2025-04-22 13:40:00,254.88,255.11,254.64,254.64,17258.0,253.9573,254.1864,253.7182,253.7182,17258.0
2025-04-22 13:50:00,254.57,254.84,254.3,254.45,29566.0,253.6484,253.9174,253.3794,253.5288,29566.0
2025-04-22 14:00:00,254.46,255.59,254.19,255.4,40886.0,253.5388,254.6647,253.2698,254.4754,40886.0
2025-04-22 14:10:00,255.41,256.01,255.36,255.82,27814.0,254.4854,255.0832,254.4355,254.8939,27814.0
2025-04-22 14:20:00,255.83,256.13,255.77,255.83,21786.0,254.9038,255.2028,254.8441,254.9038,21786.0
2025-04-22 14:30:00,255.82,256.48,255.82,256.22,40904.0,254.8939,255.5515,254.8939,255.2924,40904.0
2025-04-22 14:40:00,256.23,257.04,256.23,256.98,43552.0,255.3024,256.1095,255.3024,256.0497,43552.0
2025-04-22 14:50:00,256.98,257.39,256.8,256.9,42026.0,256.0497,256.4582,255.8703,255.97,42026.0
2025-04-22 15:00:00,256.9,256.91,256.59,256.71,34396.0,255.97,255.9799,255.6611,255.7807,34396.0
2025-04-22 15:10:00,256.71,256.97,256.54,256.59,57531.0,255.7807,256.0397,255.6113,255.6611,57531.0
2025-04-22 15:20:00,256.61,256.97,256.25,256.48,48268.0,255.681,256.0397,255.3223,255.5515,48268.0
2025-04-22 15:30:00,256.5,256.84,256.24,256.5,50314.0,255.5714,255.9102,255.3124,255.5714,50314.0
2025-04-22 15:40:00,256.5,257.53,256.49,257.52,73572.0,255.5714,256.5977,255.5615,256.5877,73572.0
2025-04-22 15:50:00,257.41,258.55,257.04,258.09,350913.0,256.4781,257.614,256.1095,257.1557,350913.0
2025-04-23 09:30:00,254.25,259.67,252.67,259.1,320036.0,253.3296,258.7299,251.7553,258.162,320036.0
2025-04-23 09:40:00,259.1,259.17,257.9,258.51,149137.0,258.162,258.2318,256.9663,257.5741,149137.0
2025-04-23 09:50:00,258.48,259.75,258.33,259.71,58429.0,257.5442,258.8097,257.3948,258.7698,58429.0
2025-04-23 10:00:00,259.71,260.33,259.12,260.08,45708.0,258.7698,259.3876,258.1819,259.1385,45708.0
2025-04-23 10:10:00,260.21,260.46,259.42,260.15,37901.0,259.268,259.5171,258.4808,259.2082,37901.0
2025-04-23 10:20:00,260.08,262.09,259.9,262.09,74487.0,259.1385,261.1412,258.9591,261.1412,74487.0
2025-04-23 10:30:00,262.16,262.54,261.45,262.43,45882.0,261.2109,261.5896,260.5035,261.4799,45882.0
2025-04-23 10:40:00,262.5,262.61,261.65,262.31,35625.0,261.5497,261.6593,260.7028,261.3604,35625.0
2025-04-23 10:50:00,262.31,262.43,261.12,261.28,37024.0,261.3604,261.4799,260.1747,260.3341,37024.0
2025-04-23 11:00:00,261.18,261.39,260.68,260.76,23058.0,260.2345,260.4437,259.7363,259.816,23058.0
2025-04-23 11:10:00,260.76,260.9,259.92,260.3,27843.0,259.816,259.9555,258.979,259.3577,27843.0
2025-04-23 11:20:00,260.18,260.22,259.15,259.39,45477.0,259.2381,259.2779,258.2118,258.451,45477.0
2025-04-23 11:30:00,259.3,259.68,259.2,259.53,26378.0,258.3613,258.7399,258.2616,258.5904,26378.0
2025-04-23 11:40:00,259.59,259.82,259.3,259.35,37768.0,258.6502,258.8794,258.3613,258.4111,37768.0
2025-04-23 11:50:00,259.45,260.16,259.13,259.97,21917.0,258.5107,259.2182,258.1919,259.0289,21917.0
2025-04-23 12:00:00,259.98,260.41,259.41,259.42,47223.0,259.0388,259.4673,258.4709,258.4808,47223.0
2025-04-23 12:10:00,259.43,259.62,258.56,258.56,36283.0,258.4908,258.6801,257.624,257.624,36283.0
2025-04-23 12:20:00,258.51,259.38,258.34,259.38,24388.0,257.5741,258.441,257.4048,258.441,24388.0
2025-04-23 12:30:00,259.51,259.52,259.03,259.03,60449.0,258.5705,258.5805,258.0923,258.0923,60449.0
2025-04-23 12:40:00,259.0,259.33,258.52,258.53,76234.0,258.0624,258.3912,257.5841,257.5941,76234.0
2025-04-23 12:50:00,258.5,259.46,258.44,259.41,17932.0,257.5642,258.5207,257.5044,258.4709,17932.0
2025-04-23 13:00:00,259.21,259.25,258.82,259.05,63944.0,258.2716,258.3115,257.883,258.1122,63944.0
2025-04-23 13:10:00,259.11,259.32,258.9,259.31,38009.0,258.172,258.3812,257.9627,258.3712,38009.0
2025-04-23 13:20:00,259.31,260.03,259.23,259.69,40762.0,258.3712,259.0886,258.2915,258.7499,40762.0
2025-04-23 13:30:00,259.69,259.71,258.32,258.62,27262.0,258.7499,258.7698,257.3848,257.6837,27262.0
2025-04-23 13:40:00,258.63,258.67,257.93,258.5,22345.0,257.6937,257.7336,256.9962,257.5642,22345.0
2025-04-23 13:50:00,258.5,258.68,258.08,258.53,76701.0,257.5642,257.7435,257.1457,257.5941,76701.0
2025-04-23 14:00:00,258.49,258.64,257.97,258.01,59413.0,257.5542,257.7037,257.0361,257.076,59413.0
2025-04-23 14:10:00,258.08,258.96,258.0,258.79,38328.0,257.1457,258.0225,257.066,257.8531,38328.0
2025-04-23 14:20:00,258.82,259.21,258.49,258.61,21114.0,257.883,258.2716,257.5542,257.6738,21114.0
2025-04-23 14:30:00,258.6,259.03,258.6,258.81,19722.0,257.6638,258.0923,257.6638,257.8731,19722.0
2025-04-23 14:40:00,258.81,259.03,258.66,259.03,18886.0,257.8731,258.0923,257.7236,258.0923,18886.0
2025-04-23 14:50:00,259.03,259.36,258.78,258.78,27944.0,258.0923,258.4211,257.8432,257.8432,27944.0
2025-04-23 15:00:00,258.72,258.84,258.08,258.26,30364.0,257.7834,257.9029,257.1457,257.325,30364.0
2025-04-23 15:10:00,258.32,258.62,258.13,258.19,29098.0,257.3848,257.6837,257.1955,257.2553,29098.0
2025-04-23 15:20:00,258.2,258.41,257.83,258.02,67208.0,257.2653,257.4745,256.8966,257.0859,67208.0
2025-04-23 15:30:00,258.01,258.32,257.37,258.03,88366.0,257.076,257.3848,256.4383,257.0959,88366.0
2025-04-23 15:40:00,257.93,258.3,257.71,258.21,74133.0,256.9962,257.3649,256.777,257.2752,74133.0
2025-04-23 15:50:00,258.26,259.59,258.23,259.12,300633.0,257.325,258.6502,257.2952,258.1819,300633.0
2025-04-24 09:30:00,259.75,259.78,258.07,259.05,114845.0,258.8097,258.8395,257.1357,258.1122,114845.0
2025-04-24 09:40:00,259.05,260.3,258.43,259.48,153476.0,258.1122,259.3577,257.4944,258.5406,153476.0
2025-04-24 09:50:00,259.49,260.33,258.76,259.0,40178.0,258.5506,259.3876,257.8232,258.0624,40178.0
2025-04-24 10:00:00,259.08,259.7,259.01,259.12,31404.0,258.1421,258.7598,258.0723,258.1819,31404.0
2025-04-24 10:10:00,259.14,260.73,259.08,260.67,28384.0,258.2019,259.7861,258.1421,259.7263,28384.0
2025-04-24 10:20:00,260.65,260.67,260.18,260.39,14343.0,259.7064,259.7263,259.2381,259.4473,14343.0
2025-04-24 10:30:00,260.44,261.42,260.24,261.19,24694.0,259.4972,260.4736,259.2979,260.2444,24694.0
2025-04-24 10:40:00,261.2,261.36,260.77,261.35,53912.0,260.2544,260.4138,259.826,260.4039,53912.0
2025-04-24 10:50:00,261.47,262.19,261.45,261.87,20858.0,260.5234,261.2408,260.5035,260.922,20858.0
2025-04-24 11:00:00,261.84,262.01,261.24,261.65,32562.0,260.8921,261.0615,260.2943,260.7028,32562.0
2025-04-24 11:10:00,261.8,262.46,261.8,262.13,14841.0,260.8522,261.5098,260.8522,261.181,14841.0
2025-04-24 11:20:00,262.15,262.25,262.02,262.23,12620.0,261.201,261.3006,261.0714,261.2807,12620.0
2025-04-24 11:30:00,262.09,262.55,262.02,262.43,17297.0,261.1412,261.5995,261.0714,261.4799,17297.0
2025-04-24 11:40:00,262.46,262.52,262.03,262.4,20162.0,261.5098,261.5696,261.0814,261.4501,20162.0
2025-04-24 11:50:00,262.31,262.77,262.06,262.16,17552.0,261.3604,261.8187,261.1113,261.2109,17552.0
2025-04-24 12:00:00,262.19,262.47,262.05,262.1,15512.0,261.2408,261.5198,261.1013,261.1511,15512.0
2025-04-24 12:10:00,262.11,263.18,262.02,263.1,13826.0,261.1611,262.2272,261.0714,262.1475,13826.0
2025-04-24 12:20:00,263.12,263.33,262.55,263.05,22213.0,262.1675,262.3767,261.5995,262.0977,22213.0
2025-04-24 12:30:00,262.99,263.54,262.95,263.45,16574.0,262.0379,262.5859,261.9981,262.4963,16574.0
2025-04-24 12:40:00,263.5,263.79,263.17,263.19,16611.0,262.5461,262.835,262.2173,262.2372,16611.0
2025-04-24 12:50:00,263.19,263.51,263.03,263.2,13187.0,262.2372,262.556,262.0778,262.2472,13187.0
2025-04-24 13:00:00,263.29,263.34,262.9,262.94,17276.0,262.3368,262.3867,261.9482,261.9881,17276.0
2025-04-24 13:10:00,262.96,263.08,262.54,262.54,17871.0,262.008,262.1276,261.5896,261.5896,17871.0
2025-04-24 13:20:00,262.71,263.16,262.59,262.8,18013.0,261.7589,262.2073,261.6394,261.8486,18013.0
2025-04-24 13:30:00,262.85,263.01,262.66,262.86,18853.0,261.8984,262.0578,261.7091,261.9084,18853.0
2025-04-24 13:40:00,262.82,263.26,262.82,263.02,21304.0,261.8685,262.3069,261.8685,262.0678,21304.0
2025-04-24 13:50:00,262.96,263.5,262.73,262.74,25721.0,262.008,262.5461,261.7789,261.7888,25721.0
2025-04-24 14:00:00,262.74,263.41,262.62,263.1,19538.0,261.7888,262.4564,261.6693,262.1475,19538.0
2025-04-24 14:10:00,263.02,263.2,262.7,262.91,37436.0,262.0678,262.2472,261.749,261.9582,37436.0
2025-04-24 14:20:00,262.91,263.15,262.63,263.11,14248.0,261.9582,262.1973,261.6792,262.1575,14248.0
2025-04-24 14:30:00,263.12,263.44,263.11,263.22,31720.0,262.1675,262.4863,262.1575,262.2671,31720.0
2025-04-24 14:40:00,263.21,263.29,262.52,262.62,49218.0,262.2571,262.3368,261.5696,261.6693,49218.0
2025-04-24 14:50:00,262.62,262.8,261.97,262.28,33541.0,261.6693,261.8486,261.0216,261.3305,33541.0
2025-04-24 15:00:00,262.27,262.37,261.87,262.09,49487.0,261.3205,261.4202,260.922,261.1412,49487.0
2025-04-24 15:10:00,262.03,262.08,261.63,261.68,74702.0,261.0814,261.1312,260.6828,260.7327,74702.0
2025-04-24 15:20:00,261.7,261.81,261.15,261.17,95111.0,260.7526,260.8622,260.2046,260.2245,95111.0
2025-04-24 15:30:00,261.17,261.59,260.88,261.59,140905.0,260.2245,260.643,259.9356,260.643,140905.0
2025-04-24 15:40:00,261.54,262.06,261.51,261.72,74563.0,260.5932,261.1113,260.5633,260.7725,74563.0
2025-04-24 15:50:00,261.75,262.79,261.35,261.79,453385.0,260.8024,261.8386,260.4039,260.8423,453385.0
2025-04-25 09:30:00,243.67,243.81,238.77,238.77,1036109.0,242.7879,242.9274,237.9056,237.9056,1036109.0
2025-04-25 09:40:00,238.98,239.36,237.12,238.09,480501.0,238.1148,238.4935,236.2616,237.2281,480501.0
2025-04-25 09:50:00,238.01,239.46,237.15,237.83,461539.0,237.1484,238.5931,236.2915,236.969,461539.0
2025-04-25 10:00:00,237.99,238.39,236.69,237.7,267488.0,237.1284,237.527,235.8331,236.8395,267488.0
2025-04-25 10:10:00,237.58,238.94,237.35,237.69,150944.0,236.7199,238.075,236.4907,236.8295,150944.0
2025-04-25 10:20:00,237.8,237.8,235.77,235.97,232220.0,236.9391,236.9391,234.9165,235.1157,232220.0
2025-04-25 10:30:00,236.09,236.53,233.55,233.71,316225.0,235.2353,235.6737,232.7045,232.8639,316225.0
2025-04-25 10:40:00,233.67,235.06,233.5,233.5,243829.0,232.8241,234.209,232.6547,232.6547,243829.0
2025-04-25 10:50:00,233.5,234.86,232.81,234.58,214512.0,232.6547,234.0098,231.9672,233.7308,214512.0
2025-04-25 11:00:00,234.65,236.13,234.59,235.95,199081.0,233.8005,235.2752,233.7407,235.0958,199081.0
2025-04-25 11:10:00,236.03,236.27,235.26,235.27,103569.0,235.1755,235.4147,234.4083,234.4183,103569.0
2025-04-25 11:20:00,235.27,235.51,234.34,234.45,78083.0,234.4183,234.6574,233.4916,233.6012,78083.0
2025-04-25 11:30:00,234.47,234.65,232.94,233.37,130872.0,233.6212,233.8005,232.0967,232.5252,130872.0
2025-04-25 11:40:00,233.38,234.41,232.95,234.01,177007.0,232.5351,233.5614,232.1067,233.1628,177007.0
2025-04-25 11:50:00,233.97,234.11,233.56,233.64,109093.0,233.123,233.2625,232.7145,232.7942,109093.0
2025-04-25 12:00:00,233.65,234.04,233.0,233.07,83308.0,232.8041,233.1927,232.1565,232.2262,83308.0
2025-04-25 12:10:00,233.14,233.23,232.16,232.28,202089.0,232.296,232.3857,231.3195,231.4391,202089.0
2025-04-25 12:20:00,232.29,232.73,231.42,231.46,154582.0,231.4491,231.8875,230.5822,230.6221,154582.0
2025-04-25 12:30:00,231.49,231.94,231.41,231.54,137147.0,230.652,231.1003,230.5722,230.7018,137147.0
2025-04-25 12:40:00,231.56,231.65,230.64,231.55,181841.0,230.7217,230.8114,229.805,230.7117,181841.0
2025-04-25 12:50:00,231.45,233.0,231.23,232.16,162334.0,230.6121,232.1565,230.3929,231.3195,162334.0
2025-04-25 13:00:00,232.17,233.35,232.03,233.19,103559.0,231.3295,232.5052,231.19,232.3458,103559.0
2025-04-25 13:10:00,233.18,233.4,232.76,232.87,84040.0,232.3358,232.555,231.9174,232.027,84040.0
2025-04-25 13:20:00,232.87,232.92,232.32,232.55,75210.0,232.027,232.0768,231.479,231.7081,75210.0
2025-04-25 13:30:00,232.51,232.69,232.05,232.17,91555.0,231.6683,231.8476,231.2099,231.3295,91555.0
2025-04-25 13:40:00,232.08,232.91,231.63,232.77,166594.0,231.2398,232.0668,230.7915,231.9273,166594.0
2025-04-25 13:50:00,232.75,233.32,232.45,233.23,105537.0,231.9074,232.4753,231.6085,232.3857,105537.0
2025-04-25 14:00:00,233.16,233.19,232.61,232.99,107139.0,232.3159,232.3458,231.7679,232.1465,107139.0
2025-04-25 14:10:00,232.99,233.15,232.03,232.33,131622.0,232.1465,232.3059,231.19,231.4889,131622.0
2025-04-25 14:20:00,232.37,232.77,232.08,232.12,97683.0,231.5288,231.9273,231.2398,231.2797,97683.0
2025-04-25 14:30:00,232.12,232.3,231.73,231.74,81323.0,231.2797,231.459,230.8911,230.9011,81323.0
2025-04-25 14:40:00,231.75,232.29,231.7,231.88,105073.0,230.911,231.4491,230.8612,231.0405,105073.0
2025-04-25 14:50:00,231.87,231.93,231.14,231.72,133274.0,231.0306,231.0904,230.3032,230.8811,133274.0
2025-04-25 15:00:00,231.75,232.46,231.39,232.25,103173.0,230.911,231.6184,230.5523,231.4092,103173.0
2025-04-25 15:10:00,232.25,232.32,231.3,231.31,150468.0,231.4092,231.479,230.4626,230.4726,150468.0
2025-04-25 15:20:00,231.31,232.79,231.1,232.35,308465.0,230.4726,231.9473,230.2634,231.5088,308465.0
2025-04-25 15:30:00,232.33,232.9,232.0,232.6,239686.0,231.4889,232.0569,231.1601,231.7579,239686.0
2025-04-25 15:40:00,232.61,232.62,231.41,231.76,255626.0,231.7679,231.7779,230.5722,230.921,255626.0
2025-04-25 15:50:00,231.86,233.13,231.73,232.67,988123.0,231.0206,232.286,230.8911,231.8277,988123.0
2025-04-28 09:30:00,231.69,234.14,231.54,233.61,258081.0,230.8512,233.2924,230.7018,232.7643,258081.0
2025-04-28 09:40:00,233.59,235.34,233.36,234.83,203176.0,232.7444,234.488,232.5152,233.9799,203176.0
2025-04-28 09:50:00,234.83,235.1,233.42,233.42,108505.0,233.9799,234.2489,232.575,232.575,108505.0
2025-04-28 10:00:00,233.46,234.37,233.08,233.43,124685.0,232.6148,233.5215,232.2362,232.5849,124685.0
2025-04-28 10:10:00,233.44,233.68,232.75,233.28,97226.0,232.5949,232.834,231.9074,232.4355,97226.0
2025-04-28 10:20:00,233.28,233.69,233.2,233.44,53414.0,232.4355,232.844,232.3558,232.5949,53414.0
2025-04-28 10:30:00,233.47,234.35,233.45,233.94,60894.0,232.6248,233.5016,232.6049,233.0931,60894.0
2025-04-28 10:40:00,233.96,234.8,233.88,234.62,47389.0,233.113,233.95,233.0333,233.7706,47389.0
2025-04-28 10:50:00,234.53,235.24,234.53,235.0,77870.0,233.681,234.3884,233.681,234.1493,77870.0
2025-04-28 11:00:00,235.0,235.67,234.53,234.86,86971.0,234.1493,234.8168,233.681,234.0098,86971.0
2025-04-28 11:10:00,234.91,235.54,234.89,235.54,89153.0,234.0596,234.6873,234.0396,234.6873,89153.0
2025-04-28 11:20:00,235.44,236.23,235.3,235.98,58136.0,234.5877,235.3748,234.4482,235.1257,58136.0
2025-04-28 11:30:00,235.92,235.92,234.93,235.66,99891.0,235.0659,235.0659,234.0795,234.8069,99891.0
2025-04-28 11:40:00,235.57,235.7,235.14,235.33,53023.0,234.7172,234.8467,234.2887,234.4781,53023.0
2025-04-28 11:50:00,235.3,235.4,234.41,234.62,81357.0,234.4482,234.5478,233.5614,233.7706,81357.0
2025-04-28 12:00:00,234.63,234.93,234.08,234.08,50454.0,233.7806,234.0795,233.2326,233.2326,50454.0
2025-04-28 12:10:00,234.16,234.7,233.9,234.34,55105.0,233.3123,233.8503,233.0532,233.4916,55105.0
2025-04-28 12:20:00,234.35,234.68,234.03,234.1,65871.0,233.5016,233.8304,233.1828,233.2525,65871.0
2025-04-28 12:30:00,234.17,234.38,233.84,233.84,52179.0,233.3223,233.5315,232.9935,232.9935,52179.0
2025-04-28 12:40:00,233.8,234.05,233.67,233.8,32785.0,232.9536,233.2027,232.8241,232.9536,32785.0
2025-04-28 12:50:00,233.85,234.33,233.69,233.83,44406.0,233.0034,233.4817,232.844,232.9835,44406.0
2025-04-28 13:00:00,233.98,234.48,233.87,234.23,42871.0,233.1329,233.6311,233.0233,233.382,42871.0
2025-04-28 13:10:00,234.28,234.77,234.2,234.75,62711.0,233.4319,233.9201,233.3521,233.9002,62711.0
2025-04-28 13:20:00,234.78,234.88,234.1,234.18,42072.0,233.93,234.0297,233.2525,233.3322,42072.0
2025-04-28 13:30:00,234.12,234.57,233.96,234.52,55447.0,233.2724,233.7208,233.113,233.671,55447.0
2025-04-28 13:40:00,234.58,235.29,234.58,235.23,26611.0,233.7308,234.4382,233.7308,234.3784,26611.0
2025-04-28 13:50:00,235.25,235.31,234.53,235.2,71861.0,234.3983,234.4581,233.681,234.3485,71861.0
2025-04-28 14:00:00,235.15,235.53,235.12,235.51,47877.0,234.2987,234.6773,234.2688,234.6574,47877.0
2025-04-28 14:10:00,235.47,235.68,235.15,235.67,34018.0,234.6175,234.8268,234.2987,234.8168,34018.0
2025-04-28 14:20:00,235.68,236.37,235.55,236.1,40777.0,234.8268,235.5143,234.6973,235.2453,40777.0
2025-04-28 14:30:00,236.11,236.24,235.7,235.98,107503.0,235.2552,235.3848,234.8467,235.1257,107503.0
2025-04-28 14:40:00,235.98,236.07,235.63,235.9,40437.0,235.1257,235.2154,234.777,235.046,40437.0
2025-04-28 14:50:00,235.9,236.45,235.89,236.06,45837.0,235.046,235.594,235.036,235.2054,45837.0
2025-04-28 15:00:00,236.07,236.72,236.07,236.72,37772.0,235.2154,235.863,235.2154,235.863,37772.0
2025-04-28 15:10:00,236.69,236.86,236.59,236.62,64758.0,235.8331,236.0025,235.7335,235.7634,64758.0
2025-04-28 15:20:00,236.62,236.81,236.47,236.54,53432.0,235.7634,235.9527,235.6139,235.6837,53432.0
2025-04-28 15:30:00,236.53,236.55,236.08,236.4,63766.0,235.6737,235.6936,235.2253,235.5442,63766.0
2025-04-28 15:40:00,236.38,236.94,236.15,236.89,65457.0,235.5243,236.0822,235.2951,236.0324,65457.0
2025-04-28 15:50:00,236.94,237.32,236.51,236.73,397982.0,236.0822,236.4609,235.6538,235.873,397982.0
2025-04-29 09:30:00,236.71,237.82,235.42,237.79,119076.0,235.8531,236.959,234.5677,236.9292,119076.0
2025-04-29 09:40:00,237.79,238.96,237.6,238.69,96347.0,236.9292,238.0949,236.7398,237.8259,96347.0
2025-04-29 09:50:00,238.63,238.91,237.66,237.78,78330.0,237.7661,238.0451,236.7996,236.9192,78330.0
2025-04-29 10:00:00,237.89,238.27,237.23,237.55,87444.0,237.0288,237.4074,236.3712,236.69,87444.0
2025-04-29 10:10:00,237.47,238.24,236.88,237.16,67313.0,236.6103,237.3775,236.0224,236.3014,67313.0
2025-04-29 10:20:00,237.04,237.78,236.7,237.55,41295.0,236.1819,236.9192,235.8431,236.69,41295.0
2025-04-29 10:30:00,237.51,237.65,236.91,237.23,44080.0,236.6502,236.7897,236.0523,236.3712,44080.0
2025-04-29 10:40:00,237.29,238.52,237.23,238.36,71476.0,236.431,237.6565,236.3712,237.4971,71476.0
2025-04-29 10:50:00,238.4,238.85,237.91,238.47,91405.0,237.5369,237.9853,237.0487,237.6067,91405.0
2025-04-29 11:00:00,238.47,238.91,237.94,238.88,66524.0,237.6067,238.0451,237.0786,238.0152,66524.0
2025-04-29 11:10:00,238.88,239.02,237.93,237.93,36470.0,238.0152,238.1547,237.0686,237.0686,36470.0
2025-04-29 11:20:00,237.94,238.76,237.89,238.65,32633.0,237.0786,237.8956,237.0288,237.786,32633.0
2025-04-29 11:30:00,238.71,239.07,238.41,238.82,41301.0,237.8458,238.2045,237.5469,237.9554,41301.0
2025-04-29 11:40:00,238.75,238.99,238.22,238.22,26266.0,237.8857,238.1248,237.3576,237.3576,26266.0
2025-04-29 11:50:00,238.34,238.42,238.0,238.2,14966.0,237.4772,237.5569,237.1384,237.3377,14966.0
2025-04-29 12:00:00,238.23,238.73,238.11,238.6,13410.0,237.3676,237.8657,237.248,237.7362,13410.0
2025-04-29 12:10:00,238.69,238.83,238.46,238.47,17071.0,237.8259,237.9654,237.5967,237.6067,17071.0
2025-04-29 12:20:00,238.53,239.05,238.49,239.05,21066.0,237.6665,238.1846,237.6266,238.1846,21066.0
2025-04-29 12:30:00,239.03,239.08,238.72,238.72,14219.0,238.1647,238.2145,237.8558,237.8558,14219.0
2025-04-29 12:40:00,238.82,238.93,238.4,238.48,35379.0,237.9554,238.065,237.5369,237.6167,35379.0
2025-04-29 12:50:00,238.53,238.68,238.32,238.46,31683.0,237.6665,237.8159,237.4572,237.5967,31683.0
2025-04-29 13:00:00,238.48,238.87,238.31,238.75,18838.0,237.6167,238.0052,237.4473,237.8857,18838.0
2025-04-29 13:10:00,238.74,239.07,238.64,239.07,12959.0,237.8757,238.2045,237.7761,238.2045,12959.0
2025-04-29 13:20:00,239.1,239.44,239.07,239.42,19700.0,238.2344,238.5732,238.2045,238.5532,19700.0
2025-04-29 13:30:00,239.39,239.56,239.36,239.56,17022.0,238.5234,238.6927,238.4935,238.6927,17022.0
2025-04-29 13:40:00,239.55,240.18,239.55,239.97,34374.0,238.6828,239.3105,238.6828,239.1013,34374.0
2025-04-29 13:50:00,240.05,240.47,239.83,240.31,44461.0,239.181,239.5994,238.9618,239.44,44461.0
2025-04-29 14:00:00,240.35,240.77,240.27,240.65,27774.0,239.4799,239.8984,239.4002,239.7788,27774.0
2025-04-29 14:10:00,240.65,240.67,240.38,240.38,19441.0,239.7788,239.7987,239.5098,239.5098,19441.0
2025-04-29 14:20:00,240.37,240.54,240.3,240.46,24000.0,239.4998,239.6692,239.4301,239.5895,24000.0
2025-04-29 14:30:00,240.42,240.6,240.12,240.12,19071.0,239.5496,239.729,239.2507,239.2507,19071.0
2025-04-29 14:40:00,240.1,240.44,240.08,240.34,10709.0,239.2308,239.5696,239.2109,239.4699,10709.0
2025-04-29 14:50:00,240.34,240.9,240.24,240.77,33432.0,239.4699,240.0279,239.3703,239.8984,33432.0
2025-04-29 15:00:00,240.8,240.84,240.46,240.48,31207.0,239.9283,239.9681,239.5895,239.6094,31207.0
2025-04-29 15:10:00,240.43,240.96,240.43,240.95,40909.0,239.5596,240.0877,239.5596,240.0777,40909.0
2025-04-29 15:20:00,240.97,241.19,240.81,241.02,63365.0,240.0976,240.3168,239.9382,240.1475,63365.0
2025-04-29 15:30:00,241.03,241.12,240.55,240.63,27553.0,240.1574,240.2471,239.6792,239.7589,27553.0
2025-04-29 15:40:00,240.68,240.69,240.34,240.59,36614.0,239.8087,239.8187,239.4699,239.719,36614.0
2025-04-29 15:50:00,240.62,241.91,240.59,241.58,228429.0,239.7489,241.0342,239.719,240.7054,228429.0
2025-04-30 09:30:00,244.73,246.83,244.45,244.46,191318.0,243.844,245.9364,243.565,243.575,191318.0
2025-04-30 09:40:00,244.35,244.54,242.27,242.67,60471.0,243.4654,243.6547,241.3929,241.7915,60471.0
2025-04-30 09:50:00,242.55,243.17,241.72,242.57,58078.0,241.6719,242.2897,240.8449,241.6918,58078.0
2025-04-30 10:00:00,242.57,243.2,242.1,242.54,60864.0,241.6918,242.3196,241.2235,241.662,60864.0
2025-04-30 10:10:00,242.7,243.29,242.66,243.13,38187.0,241.8214,242.4092,241.7815,242.2498,38187.0
2025-04-30 10:20:00,243.19,243.62,242.91,243.53,36564.0,242.3096,242.738,242.0306,242.6484,36564.0
2025-04-30 10:30:00,243.53,244.54,243.53,244.44,48424.0,242.6484,243.6547,242.6484,243.5551,48424.0
2025-04-30 10:40:00,244.42,244.85,244.11,244.49,55585.0,243.5351,243.9636,243.2263,243.6049,55585.0
2025-04-30 10:50:00,244.47,244.5,243.61,243.77,23430.0,243.585,243.6149,242.7281,242.8875,23430.0
2025-04-30 11:00:00,243.72,243.96,243.08,243.58,52197.0,242.8377,243.0768,242.2,242.6982,52197.0
2025-04-30 11:10:00,243.62,243.86,243.26,243.86,23068.0,242.738,242.9772,242.3793,242.9772,23068.0
2025-04-30 11:20:00,243.87,244.57,243.72,244.46,26327.0,242.9871,243.6846,242.8377,243.575,26327.0
2025-04-30 11:30:00,244.46,245.2,244.34,244.99,23157.0,243.575,244.3123,243.4554,244.1031,23157.0
2025-04-30 11:40:00,244.99,245.45,244.95,245.2,47566.0,244.1031,244.5614,244.0632,244.3123,47566.0
2025-04-30 11:50:00,245.2,245.59,244.95,245.54,22442.0,244.3123,244.7009,244.0632,244.6511,22442.0
2025-04-30 12:00:00,245.51,245.83,245.18,245.76,23112.0,244.6212,244.94,244.2924,244.8703,23112.0
2025-04-30 12:10:00,245.72,245.89,244.88,245.42,54803.0,244.8304,244.9998,243.9935,244.5315,54803.0
2025-04-30 12:20:00,245.43,245.71,245.19,245.56,20387.0,244.5415,244.8205,244.3024,244.671,20387.0
2025-04-30 12:30:00,245.49,245.51,244.92,245.29,13238.0,244.6013,244.6212,244.0333,244.402,13238.0
2025-04-30 12:40:00,245.27,245.7,245.17,245.66,15444.0,244.3821,244.8105,244.2824,244.7707,15444.0
2025-04-30 12:50:00,245.66,245.96,245.62,245.93,31971.0,244.7707,245.0696,244.7308,245.0397,31971.0
2025-04-30 13:00:00,245.94,246.25,245.66,245.74,21975.0,245.0496,245.3585,244.7707,244.8504,21975.0
2025-04-30 13:10:00,245.73,245.88,245.03,245.88,13741.0,244.8404,244.9899,244.1429,244.9899,13741.0
2025-04-30 13:20:00,245.89,246.53,245.79,246.41,19550.0,244.9998,245.6375,244.9002,245.5179,19550.0
2025-04-30 13:30:00,246.44,246.99,246.29,246.8,18602.0,245.5478,246.0958,245.3984,245.9065,18602.0
2025-04-30 13:40:00,246.74,247.13,246.59,246.67,16262.0,245.8468,246.2353,245.6973,245.777,16262.0
2025-04-30 13:50:00,246.7,246.95,246.6,246.73,14548.0,245.8069,246.056,245.7073,245.8368,14548.0
2025-04-30 14:00:00,246.71,247.55,246.5,247.2,33730.0,245.8169,246.6538,245.6076,246.3051,33730.0
2025-04-30 14:10:00,247.16,247.47,247.08,247.24,36251.0,246.2652,246.5741,246.1855,246.3449,36251.0
2025-04-30 14:20:00,247.26,247.44,246.6,246.81,43936.0,246.3649,246.5442,245.7073,245.9165,43936.0
2025-04-30 14:30:00,246.95,247.03,245.89,246.23,35845.0,246.056,246.1357,244.9998,245.3386,35845.0
2025-04-30 14:40:00,246.26,246.31,245.99,246.19,20824.0,245.3685,245.4183,245.0995,245.2987,20824.0
2025-04-30 14:50:00,246.13,246.16,245.68,245.88,19090.0,245.239,245.2688,244.7906,244.9899,19090.0
2025-04-30 15:00:00,245.9,246.5,245.9,246.39,16722.0,245.0098,245.6076,245.0098,245.498,16722.0
2025-04-30 15:10:00,246.44,246.57,246.2,246.45,27663.0,245.5478,245.6774,245.3087,245.5578,27663.0
2025-04-30 15:20:00,246.46,246.49,246.04,246.14,27235.0,245.5678,245.5977,245.1493,245.2489,27235.0
2025-04-30 15:30:00,246.15,246.25,245.71,245.71,70709.0,245.2589,245.3585,244.8205,244.8205,70709.0
2025-04-30 15:40:00,245.78,246.3,245.74,246.1,62021.0,244.8902,245.4083,244.8504,245.2091,62021.0
2025-04-30 15:50:00,246.17,247.47,245.99,246.85,306726.0,245.2788,246.5741,245.0995,245.9564,306726.0
2025-05-01 09:30:00,245.27,245.27,242.76,243.24,154938.0,244.3821,244.3821,241.8812,242.3594,154938.0
2025-05-01 09:40:00,243.18,243.91,242.4,243.91,55828.0,242.2996,243.027,241.5225,243.027,55828.0
2025-05-01 09:50:00,243.99,245.25,243.99,244.69,38802.0,243.1067,244.3621,243.1067,243.8042,38802.0
2025-05-01 10:00:00,244.81,245.45,244.68,245.14,60381.0,243.9237,244.5614,243.7942,244.2525,60381.0
2025-05-01 10:10:00,245.05,245.16,244.54,244.68,64659.0,244.1629,244.2725,243.6547,243.7942,64659.0
2025-05-01 10:20:00,244.73,245.23,244.48,244.88,40499.0,243.844,244.3422,243.5949,243.9935,40499.0
2025-05-01 10:30:00,244.87,245.13,244.63,245.11,24946.0,243.9835,244.2426,243.7444,244.2227,24946.0
2025-05-01 10:40:00,245.17,245.57,245.13,245.56,22652.0,244.2824,244.681,244.2426,244.671,22652.0
2025-05-01 10:50:00,245.49,246.75,245.36,246.64,35227.0,244.6013,245.8567,244.4717,245.7471,35227.0
2025-05-01 11:00:00,246.64,247.1,246.42,246.58,49519.0,245.7471,246.2054,245.5279,245.6873,49519.0
2025-05-01 11:10:00,246.7,247.07,246.49,246.59,30742.0,245.8069,246.1756,245.5977,245.6973,30742.0
2025-05-01 11:20:00,246.56,246.75,246.31,246.43,36047.0,245.6674,245.8567,245.4183,245.5379,36047.0
2025-05-01 11:30:00,246.4,247.06,246.15,246.69,30601.0,245.508,246.1656,245.2589,245.7969,30601.0
2025-05-01 11:40:00,246.68,246.68,245.96,246.11,15134.0,245.787,245.787,245.0696,245.219,15134.0
2025-05-01 11:50:00,246.18,246.46,245.62,245.77,16758.0,245.2888,245.5678,244.7308,244.8803,16758.0
2025-05-01 12:00:00,245.8,245.88,245.64,245.83,22276.0,244.9102,244.9899,244.7507,244.94,22276.0
2025-05-01 12:10:00,245.79,245.79,244.74,245.17,19791.0,244.9002,244.9002,243.854,244.2824,19791.0
2025-05-01 12:20:00,245.17,245.51,244.85,244.94,12769.0,244.2824,244.6212,243.9636,244.0533,12769.0
2025-05-01 12:30:00,244.94,245.25,244.72,245.25,18535.0,244.0533,244.3621,243.8341,244.3621,18535.0
2025-05-01 12:40:00,245.25,245.33,245.01,245.32,34951.0,244.3621,244.4419,244.123,244.4319,34951.0
2025-05-01 12:50:00,245.41,245.61,245.28,245.46,10865.0,244.5216,244.7208,244.392,244.5714,10865.0
2025-05-01 13:00:00,245.52,246.04,245.5,246.01,14691.0,244.6312,245.1493,244.6112,245.1194,14691.0
2025-05-01 13:10:00,246.0,246.39,245.95,246.06,20537.0,245.1094,245.498,245.0596,245.1692,20537.0
2025-05-01 13:20:00,246.01,246.06,245.75,245.76,8696.0,245.1194,245.1692,244.8603,244.8703,8696.0
2025-05-01 13:30:00,245.82,245.89,245.67,245.7,10954.0,244.9301,244.9998,244.7806,244.8105,10954.0
2025-05-01 13:40:00,245.64,245.73,245.21,245.37,13385.0,244.7507,244.8404,244.3223,244.4817,13385.0
2025-05-01 13:50:00,245.51,245.7,245.35,245.52,15405.0,244.6212,244.8105,244.4618,244.6312,15405.0
2025-05-01 14:00:00,245.52,246.17,245.41,246.14,28385.0,244.6312,245.2788,244.5216,245.2489,28385.0
2025-05-01 14:10:00,246.14,246.27,246.01,246.13,23149.0,245.2489,245.3785,245.1194,245.239,23149.0
2025-05-01 14:20:00,246.08,246.5,245.93,246.4,22275.0,245.1891,245.6076,245.0397,245.508,22275.0
2025-05-01 14:30:00,246.32,246.44,246.04,246.12,10737.0,245.4283,245.5478,245.1493,245.229,10737.0
2025-05-01 14:40:00,246.13,246.29,245.85,245.86,19513.0,245.239,245.3984,244.96,244.9699,19513.0
2025-05-01 14:50:00,245.9,245.9,245.38,245.61,25500.0,245.0098,245.0098,244.4917,244.7208,25500.0
2025-05-01 15:00:00,245.55,245.66,245.29,245.4,21824.0,244.6611,244.7707,244.402,244.5116,21824.0
2025-05-01 15:10:00,245.41,246.08,245.25,245.87,27135.0,244.5216,245.1891,244.3621,244.9799,27135.0
2025-05-01 15:20:00,245.94,246.35,245.87,246.2,22887.0,245.0496,245.4582,244.9799,245.3087,22887.0
2025-05-01 15:30:00,246.24,246.37,246.11,246.11,18336.0,245.3486,245.4781,245.219,245.219,18336.0
2025-05-01 15:40:00,246.09,246.21,245.73,246.14,34402.0,245.1991,245.3187,244.8404,245.2489,34402.0
2025-05-01 15:50:00,246.18,247.05,245.84,247.02,400520.0,245.2888,246.1556,244.95,246.1257,400520.0
2025-05-02 09:30:00,247.73,248.78,246.23,247.9,130146.0,246.8332,247.8794,245.3386,247.0026,130146.0
2025-05-02 09:40:00,247.79,247.96,247.4,247.58,48354.0,246.8929,247.0623,246.5044,246.6837,48354.0
2025-05-02 09:50:00,247.61,248.29,247.24,248.13,53964.0,246.7136,247.3911,246.3449,247.2317,53964.0
2025-05-02 10:00:00,248.0,248.54,247.5,247.5,41963.0,247.1022,247.6402,246.604,246.604,41963.0
2025-05-02 10:10:00,247.59,248.41,247.55,248.28,26869.0,246.6937,247.5107,246.6538,247.3812,26869.0
2025-05-02 10:20:00,248.21,248.64,248.01,248.6,23310.0,247.3114,247.7399,247.1122,247.7,23310.0
2025-05-02 10:30:00,248.53,248.54,247.72,248.41,18703.0,247.6303,247.6402,246.8232,247.5107,18703.0
2025-05-02 10:40:00,248.44,248.49,247.83,248.06,25573.0,247.5406,247.5904,246.9328,247.162,25573.0
2025-05-02 10:50:00,248.06,248.62,248.04,248.58,29419.0,247.162,247.7199,247.142,247.6801,29419.0
2025-05-02 11:00:00,248.52,248.61,247.99,248.06,44769.0,247.6203,247.71,247.0922,247.162,44769.0
2025-05-02 11:10:00,248.04,248.5,247.97,248.34,15812.0,247.142,247.6004,247.0723,247.441,15812.0
2025-05-02 11:20:00,248.33,248.75,248.33,248.6,14508.0,247.431,247.8495,247.431,247.7,14508.0
2025-05-02 11:30:00,248.6,249.14,248.6,248.97,22173.0,247.7,248.2381,247.7,248.0687,22173.0
2025-05-02 11:40:00,248.9,249.25,248.73,249.04,22766.0,247.9989,248.3477,247.8295,248.1384,22766.0
2025-05-02 11:50:00,248.97,249.16,248.91,249.08,30938.0,248.0687,248.258,248.0089,248.1783,30938.0
2025-05-02 12:00:00,249.08,249.56,248.62,248.62,34757.0,248.1783,248.6565,247.7199,247.7199,34757.0
2025-05-02 12:10:00,248.64,249.1,248.59,249.0,32454.0,247.7399,248.1982,247.6901,248.0986,32454.0
2025-05-02 12:20:00,249.0,249.01,248.48,248.62,17930.0,248.0986,248.1085,247.5805,247.7199,17930.0
2025-05-02 12:30:00,248.55,248.72,248.34,248.46,22686.0,247.6502,247.8196,247.441,247.5605,22686.0
2025-05-02 12:40:00,248.42,248.48,248.18,248.28,13368.0,247.5207,247.5805,247.2815,247.3812,13368.0
2025-05-02 12:50:00,248.23,248.53,248.18,248.31,21544.0,247.3314,247.6303,247.2815,247.4111,21544.0
2025-05-02 13:00:00,248.34,248.62,248.17,248.54,18075.0,247.441,247.7199,247.2716,247.6402,18075.0
2025-05-02 13:10:00,248.53,248.66,248.43,248.45,16348.0,247.6303,247.7598,247.5306,247.5506,16348.0
2025-05-02 13:20:00,248.44,248.47,248.17,248.19,10699.0,247.5406,247.5705,247.2716,247.2915,10699.0
2025-05-02 13:30:00,248.23,248.46,248.18,248.46,9428.0,247.3314,247.5605,247.2815,247.5605,9428.0
2025-05-02 13:40:00,248.47,248.88,248.44,248.76,8370.0,247.5705,247.979,247.5406,247.8594,8370.0
2025-05-02 13:50:00,248.74,249.02,248.6,249.02,11570.0,247.8395,248.1185,247.7,248.1185,11570.0
2025-05-02 14:00:00,248.97,249.19,248.97,249.18,11006.0,248.0687,248.2879,248.0687,248.2779,11006.0
2025-05-02 14:10:00,249.18,249.43,249.18,249.38,19339.0,248.2779,248.527,248.2779,248.4772,19339.0
2025-05-02 14:20:00,249.41,249.59,249.31,249.55,18549.0,248.5071,248.6864,248.4074,248.6466,18549.0
2025-05-02 14:30:00,249.56,249.59,249.36,249.45,21614.0,248.6565,248.6864,248.4573,248.5469,21614.0
2025-05-02 14:40:00,249.45,249.7,249.34,249.37,16493.0,248.5469,248.796,248.4373,248.4672,16493.0
2025-05-02 14:50:00,249.36,249.69,249.23,249.64,31689.0,248.4573,248.7861,248.3277,248.7363,31689.0
2025-05-02 15:00:00,249.63,249.63,249.2,249.51,19759.0,248.7263,248.7263,248.2978,248.6067,19759.0
2025-05-02 15:10:00,249.56,249.85,249.46,249.81,26135.0,248.6565,248.9455,248.5569,248.9056,26135.0
2025-05-02 15:20:00,249.85,250.22,249.71,249.92,55434.0,248.9455,249.3142,248.806,249.0152,55434.0
2025-05-02 15:30:00,249.92,250.2,249.68,249.68,52858.0,249.0152,249.2942,248.7761,248.7761,52858.0
2025-05-02 15:40:00,249.73,249.85,249.23,249.3,35172.0,248.8259,248.9455,248.3277,248.3975,35172.0
2025-05-02 15:50:00,249.36,249.64,248.81,249.0,280262.0,248.4573,248.7363,247.9093,248.0986,280262.0
2025-05-05 09:30:00,248.8,249.37,246.5,246.74,58048.0,247.8993,248.4672,245.6076,245.8468,58048.0
2025-05-05 09:40:00,246.98,247.58,246.75,246.98,24865.0,246.0859,246.6837,245.8567,246.0859,24865.0
2025-05-05 09:50:00,247.04,247.48,246.97,247.33,25604.0,246.1457,246.5841,246.0759,246.4346,25604.0
2025-05-05 10:00:00,247.45,247.54,246.63,247.41,31469.0,246.5542,246.6439,245.7371,246.5143,31469.0
2025-05-05 10:10:00,247.45,248.04,247.37,247.47,23842.0,246.5542,247.142,246.4745,246.5741,23842.0
2025-05-05 10:20:00,247.51,247.63,246.89,246.95,15048.0,246.614,246.7335,245.9962,246.056,15048.0
2025-05-05 10:30:00,246.92,247.1,246.63,247.1,13564.0,246.0261,246.2054,245.7371,246.2054,13564.0
2025-05-05 10:40:00,247.08,247.41,247.08,247.41,13245.0,246.1855,246.5143,246.1855,246.5143,13245.0
2025-05-05 10:50:00,247.47,247.8,247.47,247.57,8854.0,246.5741,246.9029,246.5741,246.6737,8854.0
2025-05-05 11:00:00,247.57,247.57,247.2,247.2,13128.0,246.6737,246.6737,246.3051,246.3051,13128.0
2025-05-05 11:10:00,247.27,247.67,247.19,247.45,16261.0,246.3748,246.7734,246.2951,246.5542,16261.0
2025-05-05 11:20:00,247.52,247.7,247.2,247.43,18439.0,246.6239,246.8033,246.3051,246.5343,18439.0
2025-05-05 11:30:00,247.41,248.03,247.41,247.96,12203.0,246.5143,247.1321,246.5143,247.0623,12203.0
2025-05-05 11:40:00,248.05,248.56,248.0,248.2,8434.0,247.152,247.6602,247.1022,247.3015,8434.0
2025-05-05 11:50:00,248.24,248.24,247.99,248.21,4750.0,247.3413,247.3413,247.0922,247.3114,4750.0
2025-05-05 12:00:00,248.21,248.41,247.97,248.07,8398.0,247.3114,247.5107,247.0723,247.1719,8398.0
2025-05-05 12:10:00,248.06,248.21,247.73,248.11,10386.0,247.162,247.3114,246.8332,247.2118,10386.0
2025-05-05 12:20:00,248.16,248.16,247.95,248.08,9589.0,247.2616,247.2616,247.0524,247.1819,9589.0
2025-05-05 12:30:00,248.08,248.08,247.88,247.99,16014.0,247.1819,247.1819,246.9826,247.0922,16014.0
2025-05-05 12:40:00,247.99,248.08,247.62,247.78,7798.0,247.0922,247.1819,246.7236,246.883,7798.0
2025-05-05 12:50:00,247.84,247.84,247.35,247.46,8905.0,246.9428,246.9428,246.4545,246.5641,8905.0
2025-05-05 13:00:00,247.46,247.51,247.23,247.24,9892.0,246.5641,246.614,246.335,246.3449,9892.0
2025-05-05 13:10:00,247.2,247.31,247.01,247.28,11451.0,246.3051,246.4147,246.1158,246.3848,11451.0
2025-05-05 13:20:00,247.27,247.34,247.07,247.21,4714.0,246.3748,246.4446,246.1756,246.315,4714.0
2025-05-05 13:30:00,247.22,247.47,247.22,247.38,12233.0,246.325,246.5741,246.325,246.4844,12233.0
2025-05-05 13:40:00,247.33,247.67,247.23,247.62,6263.0,246.4346,246.7734,246.335,246.7236,6263.0
2025-05-05 13:50:00,247.56,247.94,247.55,247.79,12759.0,246.6638,247.0424,246.6538,246.8929,12759.0
2025-05-05 14:00:00,247.75,248.05,247.65,247.7,10827.0,246.8531,247.152,246.7535,246.8033,10827.0
2025-05-05 14:10:00,247.63,248.13,247.62,248.02,5265.0,246.7335,247.2317,246.7236,247.1221,5265.0
2025-05-05 14:20:00,248.07,248.38,248.04,248.37,12885.0,247.1719,247.4808,247.142,247.4708,12885.0
2025-05-05 14:30:00,248.39,248.42,248.16,248.42,15312.0,247.4908,247.5207,247.2616,247.5207,15312.0
2025-05-05 14:40:00,248.32,248.64,248.25,248.36,32259.0,247.421,247.7399,247.3513,247.4609,32259.0
2025-05-05 14:50:00,248.43,248.49,248.26,248.39,11458.0,247.5306,247.5904,247.3612,247.4908,11458.0
2025-05-05 15:00:00,248.34,248.37,248.16,248.35,16634.0,247.441,247.4708,247.2616,247.4509,16634.0
2025-05-05 15:10:00,248.38,248.39,247.95,247.95,12726.0,247.4808,247.4908,247.0524,247.0524,12726.0
2025-05-05 15:20:00,247.94,248.04,247.67,247.67,11246.0,247.0424,247.142,246.7734,246.7734,11246.0
2025-05-05 15:30:00,247.67,247.99,247.54,247.71,26733.0,246.7734,247.0922,246.6439,246.8132,26733.0
2025-05-05 15:40:00,247.72,248.03,247.69,247.88,33770.0,246.8232,247.1321,246.7933,246.9826,33770.0
2025-05-05 15:50:00,247.95,248.48,247.91,248.3,84979.0,247.0524,247.5805,247.0125,247.4011,84979.0
2025-05-06 09:30:00,247.51,249.03,247.19,248.3,52254.0,246.614,248.1285,246.2951,247.4011,52254.0
2025-05-06 09:40:00,248.52,248.86,247.65,248.17,19030.0,247.6203,247.9591,246.7535,247.2716,19030.0
2025-05-06 09:50:00,248.13,248.5,248.01,248.47,14531.0,247.2317,247.6004,247.1122,247.5705,14531.0
2025-05-06 10:00:00,248.51,249.2,248.19,249.12,22360.0,247.6103,248.2978,247.2915,248.2181,22360.0
2025-05-06 10:10:00,249.14,249.91,249.0,249.86,19363.0,248.2381,249.0053,248.0986,248.9555,19363.0
2025-05-06 10:20:00,250.0,250.94,250.0,250.82,30965.0,249.0949,250.0315,249.0949,249.912,30965.0
2025-05-06 10:30:00,250.75,251.25,250.73,251.0,42325.0,249.8422,250.3404,249.8223,250.0913,42325.0
2025-05-06 10:40:00,251.01,251.37,250.67,251.25,57447.0,250.1013,250.46,249.7625,250.3404,57447.0
2025-05-06 10:50:00,251.14,251.33,250.85,251.24,78683.0,250.2308,250.4201,249.9419,250.3305,78683.0
2025-05-06 11:00:00,251.28,251.3,250.2,250.42,57511.0,250.3703,250.3902,249.2942,249.5134,57511.0
2025-05-06 11:10:00,250.43,250.56,249.52,249.89,66086.0,249.5234,249.6529,248.6167,248.9853,66086.0
2025-05-06 11:20:00,250.01,250.04,249.36,249.49,20360.0,249.1049,249.1348,248.4573,248.5868,20360.0
2025-05-06 11:30:00,249.49,249.93,249.44,249.51,18080.0,248.5868,249.0252,248.537,248.6067,18080.0
2025-05-06 11:40:00,249.51,249.62,248.93,249.28,19485.0,248.6067,248.7163,248.0288,248.3776,19485.0
2025-05-06 11:50:00,249.3,249.5,248.97,249.16,18152.0,248.3975,248.5968,248.0687,248.258,18152.0
2025-05-06 12:00:00,249.13,249.24,249.03,249.15,12149.0,248.2281,248.3377,248.1285,248.248,12149.0
2025-05-06 12:10:00,249.21,250.31,249.12,250.2,31987.0,248.3078,249.4038,248.2181,249.2942,31987.0
2025-05-06 12:20:00,250.23,250.24,249.03,249.14,29378.0,249.3241,249.3341,248.1285,248.2381,29378.0
2025-05-06 12:30:00,249.15,249.71,249.09,249.65,21970.0,248.248,248.806,248.1882,248.7462,21970.0
2025-05-06 12:40:00,249.73,249.83,249.25,249.78,27929.0,248.8259,248.9256,248.3477,248.8757,27929.0
2025-05-06 12:50:00,249.85,250.21,249.84,250.1,25870.0,248.9455,249.3042,248.9355,249.1946,25870.0
2025-05-06 13:00:00,250.11,250.97,250.03,250.97,35499.0,249.2045,250.0614,249.1248,250.0614,35499.0
2025-05-06 13:10:00,250.93,251.48,250.92,251.42,26042.0,250.0216,250.5696,250.0116,250.5098,26042.0
2025-05-06 13:20:00,251.49,251.83,251.16,251.76,26700.0,250.5796,250.9183,250.2507,250.8486,26700.0
2025-05-06 13:30:00,251.71,251.9,251.59,251.75,25243.0,250.7988,250.9881,250.6792,250.8386,25243.0
2025-05-06 13:40:00,251.68,251.97,251.57,251.95,23878.0,250.7689,251.0578,250.6593,251.0379,23878.0
2025-05-06 13:50:00,251.92,252.12,251.75,252.03,31565.0,251.008,251.2073,250.8386,251.1176,31565.0
2025-05-06 14:00:00,251.92,252.25,251.58,252.17,27442.0,251.008,251.3368,250.6692,251.2571,27442.0
2025-05-06 14:10:00,252.25,252.25,251.81,252.09,18488.0,251.3368,251.3368,250.8984,251.1774,18488.0
2025-05-06 14:20:00,252.14,252.42,252.08,252.39,20198.0,251.2272,251.5062,251.1674,251.4763,20198.0
2025-05-06 14:30:00,252.42,252.55,252.3,252.45,38420.0,251.5062,251.6357,251.3866,251.5361,38420.0
2025-05-06 14:40:00,252.45,252.76,252.37,252.53,22892.0,251.5361,251.845,251.4564,251.6158,22892.0
2025-05-06 14:50:00,252.53,252.72,252.3,252.67,15752.0,251.6158,251.8051,251.3866,251.7553,15752.0
2025-05-06 15:00:00,252.67,252.87,252.37,252.49,34750.0,251.7553,251.9546,251.4564,251.5759,34750.0
2025-05-06 15:10:00,252.49,253.19,252.41,253.05,55856.0,251.5759,252.2734,251.4962,252.1339,55856.0
2025-05-06 15:20:00,253.03,253.32,253.0,253.06,39931.0,252.114,252.4029,252.0841,252.1439,39931.0
2025-05-06 15:30:00,253.06,253.28,252.99,253.22,49066.0,252.1439,252.3631,252.0741,252.3033,49066.0
2025-05-06 15:40:00,253.23,253.35,253.13,253.3,32238.0,252.3133,252.4328,252.2136,252.383,32238.0
2025-05-06 15:50:00,253.26,254.16,253.22,253.88,242339.0,252.3431,253.2399,252.3033,252.9609,242339.0
2025-05-07 09:30:00,252.71,253.72,251.91,252.52,87364.0,251.7951,252.8015,250.998,251.6058,87364.0
2025-05-07 09:40:00,252.43,252.74,251.89,252.03,40014.0,251.5162,251.825,250.9781,251.1176,40014.0
2025-05-07 09:50:00,252.11,252.94,251.98,252.07,33362.0,251.1973,252.0243,251.0678,251.1575,33362.0
2025-05-07 10:00:00,252.23,252.75,252.21,252.6,23675.0,251.3169,251.835,251.2969,251.6855,23675.0
2025-05-07 10:10:00,252.68,252.83,252.36,252.61,24865.0,251.7652,251.9147,251.4464,251.6955,24865.0
2025-05-07 10:20:00,252.61,252.61,252.02,252.21,26885.0,251.6955,251.6955,251.1076,251.2969,26885.0
2025-05-07 10:30:00,252.18,252.97,252.14,252.45,43804.0,251.2671,252.0542,251.2272,251.5361,43804.0
2025-05-07 10:40:00,252.52,252.87,252.1,252.73,17765.0,251.6058,251.9546,251.1873,251.8151,17765.0
2025-05-07 10:50:00,252.7,252.83,252.44,252.57,17413.0,251.7852,251.9147,251.5261,251.6556,17413.0
2025-05-07 11:00:00,252.62,252.84,252.41,252.72,26001.0,251.7055,251.9247,251.4962,251.8051,26001.0
2025-05-07 11:10:00,252.74,252.78,252.35,252.49,26379.0,251.825,251.8649,251.4364,251.5759,26379.0
2025-05-07 11:20:00,252.49,252.68,252.35,252.65,40743.0,251.5759,251.7652,251.4364,251.7354,40743.0
2025-05-07 11:30:00,252.59,252.77,252.54,252.66,29362.0,251.6756,251.8549,251.6258,251.7453,29362.0
2025-05-07 11:40:00,252.71,252.78,252.05,252.11,36162.0,251.7951,251.8649,251.1375,251.1973,36162.0
2025-05-07 11:50:00,252.09,252.8,252.0,252.78,21805.0,251.1774,251.8848,251.0877,251.8649,21805.0
2025-05-07 12:00:00,252.76,252.84,252.49,252.75,14615.0,251.845,251.9247,251.5759,251.835,14615.0
2025-05-07 12:10:00,252.68,252.68,252.26,252.68,15033.0,251.7652,251.7652,251.3468,251.7652,15033.0
2025-05-07 12:20:00,252.62,252.69,252.35,252.57,17590.0,251.7055,251.7752,251.4364,251.6556,17590.0
2025-05-07 12:30:00,252.63,252.63,252.13,252.58,234280.0,251.7154,251.7154,251.2172,251.6656,234280.0
2025-05-07 12:40:00,252.59,252.72,252.39,252.55,19591.0,251.6756,251.8051,251.4763,251.6357,19591.0
2025-05-07 12:50:00,252.56,252.65,252.5,252.5,11683.0,251.6457,251.7354,251.5859,251.5859,11683.0
2025-05-07 13:00:00,252.56,252.62,252.43,252.44,19685.0,251.6457,251.7055,251.5162,251.5261,19685.0
2025-05-07 13:10:00,252.51,252.59,252.39,252.53,226388.0,251.5959,251.6756,251.4763,251.6158,226388.0
2025-05-07 13:20:00,252.5,252.51,251.97,252.0,10317.0,251.5859,251.5959,251.0578,251.0877,10317.0
2025-05-07 13:30:00,252.02,252.2,251.63,251.8,12886.0,251.1076,251.287,250.719,250.8884,12886.0
2025-05-07 13:40:00,251.76,251.94,251.67,251.82,13458.0,250.8486,251.0279,250.7589,250.9084,13458.0
2025-05-07 13:50:00,251.78,252.03,251.6,251.89,21074.0,250.8685,251.1176,250.6892,250.9781,21074.0
2025-05-07 14:00:00,252.01,252.15,250.67,250.95,51585.0,251.0977,251.2372,249.7625,250.0415,51585.0
2025-05-07 14:10:00,250.92,250.97,250.28,250.49,56086.0,250.0116,250.0614,249.3739,249.5832,56086.0
2025-05-07 14:20:00,250.62,251.27,250.59,251.0,22589.0,249.7127,250.3604,249.6828,250.0913,22589.0
2025-05-07 14:30:00,250.97,251.99,250.84,251.88,29977.0,250.0614,251.0777,249.9319,250.9681,29977.0
2025-05-07 14:40:00,251.97,251.97,250.99,251.19,28840.0,251.0578,251.0578,250.0814,250.2806,28840.0
2025-05-07 14:50:00,251.26,252.38,251.17,252.17,28623.0,250.3504,251.4663,250.2607,251.2571,28623.0
2025-05-07 15:00:00,252.16,252.39,252.0,252.22,16331.0,251.2471,251.4763,251.0877,251.3069,16331.0
2025-05-07 15:10:00,252.17,252.18,251.49,251.95,520909.0,251.2571,251.2671,250.5796,251.0379,520909.0
2025-05-07 15:20:00,251.93,252.12,251.19,251.36,41985.0,251.018,251.2073,250.2806,250.45,41985.0
2025-05-07 15:30:00,251.44,251.52,251.14,251.29,27769.0,250.5297,250.6094,250.2308,250.3803,27769.0
2025-05-07 15:40:00,251.32,252.8,251.25,251.5,98326.0,250.4102,251.8848,250.3404,250.5895,98326.0
2025-05-07 15:50:00,251.37,251.75,251.06,251.46,311281.0,250.46,250.8386,250.1511,250.5497,311281.0
2025-05-08 09:30:00,252.18,252.64,250.9,251.33,90580.0,251.2671,251.7254,249.9917,250.4201,90580.0
2025-05-08 09:40:00,251.34,251.56,250.44,250.7,29440.0,250.4301,250.6493,249.5334,249.7924,29440.0
2025-05-08 09:50:00,250.83,250.83,250.29,250.66,45177.0,249.9219,249.9219,249.3839,249.7526,45177.0
2025-05-08 10:00:00,250.63,250.93,250.01,250.12,51755.0,249.7227,250.0216,249.1049,249.2145,51755.0
2025-05-08 10:10:00,250.21,250.51,249.75,249.97,24036.0,249.3042,249.6031,248.8459,249.0651,24036.0
2025-05-08 10:20:00,249.99,250.24,249.75,249.83,110747.0,249.085,249.3341,248.8459,248.9256,110747.0
2025-05-08 10:30:00,249.74,250.15,249.18,249.21,32268.0,248.8359,249.2444,248.2779,248.3078,32268.0
2025-05-08 10:40:00,249.2,249.63,249.17,249.46,39854.0,248.2978,248.7263,248.268,248.5569,39854.0
2025-05-08 10:50:00,249.46,249.67,248.99,249.02,33240.0,248.5569,248.7661,248.0886,248.1185,33240.0
2025-05-08 11:00:00,249.0,249.22,248.97,249.04,24974.0,248.0986,248.3178,248.0687,248.1384,24974.0
2025-05-08 11:10:00,249.06,249.35,248.64,249.35,21436.0,248.1584,248.4473,247.7399,248.4473,21436.0
2025-05-08 11:20:00,249.31,249.73,249.04,249.59,33393.0,248.4074,248.8259,248.1384,248.6864,33393.0
2025-05-08 11:30:00,249.51,249.97,249.39,249.97,16213.0,248.6067,249.0651,248.4872,249.0651,16213.0
2025-05-08 11:40:00,249.99,251.11,249.99,250.84,21417.0,249.085,250.2009,249.085,249.9319,21417.0
2025-05-08 11:50:00,250.81,250.88,250.45,250.46,16077.0,249.902,249.9718,249.5433,249.5533,16077.0
2025-05-08 12:00:00,250.51,251.07,250.51,251.07,13876.0,249.6031,250.1611,249.6031,250.1611,13876.0
2025-05-08 12:10:00,251.08,251.14,250.54,250.62,17090.0,250.171,250.2308,249.633,249.7127,17090.0
2025-05-08 12:20:00,250.74,250.86,250.66,250.72,7508.0,249.8323,249.9518,249.7526,249.8123,7508.0
2025-05-08 12:30:00,250.74,250.83,250.55,250.68,11438.0,249.8323,249.9219,249.643,249.7725,11438.0
2025-05-08 12:40:00,250.6,250.69,250.54,250.6,17742.0,249.6928,249.7825,249.633,249.6928,17742.0
2025-05-08 12:50:00,250.63,250.84,250.43,250.79,36332.0,249.7227,249.9319,249.5234,249.8821,36332.0
2025-05-08 13:00:00,250.79,250.98,250.73,250.78,14092.0,249.8821,250.0714,249.8223,249.8721,14092.0
2025-05-08 13:10:00,250.79,250.93,250.74,250.8,21965.0,249.8821,250.0216,249.8323,249.8921,21965.0
2025-05-08 13:20:00,250.75,250.84,250.49,250.49,53493.0,249.8422,249.9319,249.5832,249.5832,53493.0
2025-05-08 13:30:00,250.49,250.63,250.46,250.53,57203.0,249.5832,249.7227,249.5533,249.623,57203.0
2025-05-08 13:40:00,250.58,250.64,250.32,250.4,25872.0,249.6728,249.7326,249.4138,249.4935,25872.0
2025-05-08 13:50:00,250.34,250.51,250.32,250.39,30036.0,249.4337,249.6031,249.4138,249.4835,30036.0
2025-05-08 14:00:00,250.35,250.62,250.25,250.45,23850.0,249.4437,249.7127,249.344,249.5433,23850.0
2025-05-08 14:10:00,250.42,250.52,249.59,249.59,34848.0,249.5134,249.6131,248.6864,248.6864,34848.0
2025-05-08 14:20:00,249.67,249.67,248.92,249.1,24139.0,248.7661,248.7661,248.0189,248.1982,24139.0
2025-05-08 14:30:00,249.07,249.39,249.02,249.38,36315.0,248.1683,248.4872,248.1185,248.4772,36315.0
2025-05-08 14:40:00,249.38,249.75,249.33,249.52,21880.0,248.4772,248.8459,248.4274,248.6167,21880.0
2025-05-08 14:50:00,249.54,249.55,249.31,249.5,24927.0,248.6366,248.6466,248.4074,248.5968,24927.0
2025-05-08 15:00:00,249.46,249.79,249.38,249.57,23444.0,248.5569,248.8857,248.4772,248.6665,23444.0
2025-05-08 15:10:00,249.58,249.98,249.5,249.97,25353.0,248.6765,249.075,248.5968,249.0651,25353.0
2025-05-08 15:20:00,249.98,250.18,249.66,249.9,25422.0,249.075,249.2743,248.7562,248.9953,25422.0
2025-05-08 15:30:00,249.86,250.1,249.59,250.04,40732.0,248.9555,249.1946,248.6864,249.1348,40732.0
2025-05-08 15:40:00,250.0,250.05,249.37,249.42,60790.0,249.0949,249.1448,248.4672,248.517,60790.0
2025-05-08 15:50:00,249.42,249.42,247.44,247.55,405922.0,248.517,248.517,246.5442,246.6538,405922.0
2025-05-09 09:30:00,247.49,247.8,246.46,247.8,104493.0,246.594,246.9029,245.5678,246.9029,104493.0
2025-05-09 09:40:00,247.65,248.0,247.15,247.99,34939.0,246.7535,247.1022,246.2553,247.0922,34939.0
2025-05-09 09:50:00,248.07,248.16,247.6,247.91,24302.0,247.1719,247.2616,246.7036,247.0125,24302.0
2025-05-09 10:00:00,248.07,248.07,247.0,247.27,22576.0,247.1719,247.1719,246.1058,246.3748,22576.0
2025-05-09 10:10:00,247.32,247.32,246.22,246.55,24112.0,246.4247,246.4247,245.3286,245.6574,24112.0
2025-05-09 10:20:00,246.51,246.87,246.26,246.86,44123.0,245.6176,245.9763,245.3685,245.9663,44123.0
2025-05-09 10:30:00,246.92,247.0,246.03,246.5,46957.0,246.0261,246.1058,245.1393,245.6076,46957.0
2025-05-09 10:40:00,246.39,246.59,246.0,246.3,35523.0,245.498,245.6973,245.1094,245.4083,35523.0
2025-05-09 10:50:00,246.27,246.36,246.07,246.17,20799.0,245.3785,245.4681,245.1792,245.2788,20799.0
2025-05-09 11:00:00,246.17,246.52,246.15,246.49,24019.0,245.2788,245.6275,245.2589,245.5977,24019.0
2025-05-09 11:10:00,246.44,246.44,245.8,245.8,22996.0,245.5478,245.5478,244.9102,244.9102,22996.0
2025-05-09 11:20:00,245.79,246.63,245.63,246.5,22958.0,244.9002,245.7371,244.7408,245.6076,22958.0
2025-05-09 11:30:00,246.5,246.5,246.14,246.23,22233.0,245.6076,245.6076,245.2489,245.3386,22233.0
2025-05-09 11:40:00,246.23,246.23,245.67,245.75,28697.0,245.3386,245.3386,244.7806,244.8603,28697.0
2025-05-09 11:50:00,245.71,245.9,245.63,245.82,25952.0,244.8205,245.0098,244.7408,244.9301,25952.0
2025-05-09 12:00:00,245.81,245.84,245.24,245.25,41103.0,244.9201,244.95,244.3522,244.3621,41103.0
2025-05-09 12:10:00,245.27,245.7,245.05,245.7,37855.0,244.3821,244.8105,244.1629,244.8105,37855.0
2025-05-09 12:20:00,245.66,245.93,245.39,245.51,22096.0,244.7707,245.0397,244.5016,244.6212,22096.0
2025-05-09 12:30:00,245.5,245.63,245.29,245.38,17036.0,244.6112,244.7408,244.402,244.4917,17036.0
2025-05-09 12:40:00,245.44,245.44,244.87,244.94,20561.0,244.5515,244.5515,243.9835,244.0533,20561.0
2025-05-09 12:50:00,244.93,245.12,244.77,245.02,17998.0,244.0433,244.2326,243.8839,244.133,17998.0
2025-05-09 13:00:00,245.0,245.18,244.97,245.11,14396.0,244.113,244.2924,244.0832,244.2227,14396.0
2025-05-09 13:10:00,245.17,245.35,245.03,245.11,21593.0,244.2824,244.4618,244.1429,244.2227,21593.0
2025-05-09 13:20:00,245.06,245.41,244.95,245.11,27380.0,244.1728,244.5216,244.0632,244.2227,27380.0
2025-05-09 13:30:00,245.11,245.4,244.8,245.4,21813.0,244.2227,244.5116,243.9138,244.5116,21813.0
2025-05-09 13:40:00,245.41,245.83,245.33,245.83,18121.0,244.5216,244.94,244.4419,244.94,18121.0
2025-05-09 13:50:00,245.8,246.07,245.51,246.05,31451.0,244.9102,245.1792,244.6212,245.1592,31451.0
2025-05-09 14:00:00,246.05,246.24,246.01,246.07,9900.0,245.1592,245.3486,245.1194,245.1792,9900.0
2025-05-09 14:10:00,246.02,246.08,245.81,245.9,28568.0,245.1294,245.1891,244.9201,245.0098,28568.0
2025-05-09 14:20:00,245.9,246.06,245.74,245.74,20583.0,245.0098,245.1692,244.8504,244.8504,20583.0
2025-05-09 14:30:00,245.75,245.88,245.56,245.73,27086.0,244.8603,244.9899,244.671,244.8404,27086.0
2025-05-09 14:40:00,245.76,245.88,245.51,245.68,18331.0,244.8703,244.9899,244.6212,244.7906,18331.0
2025-05-09 14:50:00,245.71,245.8,245.43,245.45,21188.0,244.8205,244.9102,244.5415,244.5614,21188.0
2025-05-09 15:00:00,245.42,245.82,245.39,245.81,45737.0,244.5315,244.9301,244.5016,244.9201,45737.0
2025-05-09 15:10:00,245.85,245.9,245.65,245.8,38694.0,244.96,245.0098,244.7607,244.9102,38694.0
2025-05-09 15:20:00,245.8,245.8,245.36,245.39,34604.0,244.9102,244.9102,244.4717,244.5016,34604.0
2025-05-09 15:30:00,245.41,245.41,245.1,245.22,61423.0,244.5216,244.5216,244.2127,244.3323,61423.0
2025-05-09 15:40:00,245.22,245.22,244.57,244.66,72331.0,244.3323,244.3323,243.6846,243.7743,72331.0
2025-05-09 15:50:00,244.66,244.83,243.67,243.8,351041.0,243.7743,243.9437,242.7879,242.9174,351041.0
2025-05-12 09:30:00,238.86,240.18,237.31,237.89,256362.0,237.9953,239.3105,236.4509,237.0288,256362.0
2025-05-12 09:40:00,237.86,238.45,237.36,238.31,140148.0,236.9989,237.5868,236.5007,237.4473,140148.0
2025-05-12 09:50:00,238.37,239.58,238.33,238.46,93593.0,237.5071,238.7127,237.4672,237.5967,93593.0
2025-05-12 10:00:00,238.55,238.57,236.1,236.31,111912.0,237.6864,237.7063,235.2453,235.4545,111912.0
2025-05-12 10:10:00,236.39,238.53,236.34,238.3,44216.0,235.5342,237.6665,235.4844,237.4373,44216.0
2025-05-12 10:20:00,238.28,238.3,237.66,238.08,38852.0,237.4174,237.4373,236.7996,237.2181,38852.0
2025-05-12 10:30:00,238.04,238.16,237.38,237.79,46023.0,237.1782,237.2978,236.5206,236.9292,46023.0
2025-05-12 10:40:00,237.79,238.17,237.4,238.05,36337.0,236.9292,237.3078,236.5406,237.1882,36337.0
2025-05-12 10:50:00,238.02,238.6,237.71,237.78,31654.0,237.1583,237.7362,236.8494,236.9192,31654.0
2025-05-12 11:00:00,237.78,239.05,237.76,238.54,75892.0,236.9192,238.1846,236.8993,237.6764,75892.0
2025-05-12 11:10:00,238.58,238.67,237.76,237.87,37603.0,237.7163,237.806,236.8993,237.0089,37603.0
2025-05-12 11:20:00,237.88,237.88,237.11,237.41,81633.0,237.0188,237.0188,236.2516,236.5505,81633.0
2025-05-12 11:30:00,237.35,237.36,236.17,236.49,86720.0,236.4907,236.5007,235.315,235.6339,86720.0
2025-05-12 11:40:00,236.5,236.66,236.0,236.44,68054.0,235.6438,235.8032,235.1456,235.584,68054.0
2025-05-12 11:50:00,236.43,236.91,236.03,236.83,44940.0,235.5741,236.0523,235.1755,235.9726,44940.0
2025-05-12 12:00:00,236.84,237.2,236.48,236.92,44227.0,235.9826,236.3413,235.6239,236.0623,44227.0
2025-05-12 12:10:00,236.98,236.98,236.53,236.79,29026.0,236.1221,236.1221,235.6737,235.9328,29026.0
2025-05-12 12:20:00,236.79,237.7,236.78,237.54,54789.0,235.9328,236.8395,235.9228,236.6801,54789.0
2025-05-12 12:30:00,237.53,237.75,237.43,237.63,49229.0,236.6701,236.8893,236.5705,236.7697,49229.0
2025-05-12 12:40:00,237.72,238.14,237.72,237.86,25249.0,236.8594,237.2779,236.8594,236.9989,25249.0
2025-05-12 12:50:00,237.86,237.92,237.61,237.87,22907.0,236.9989,237.0587,236.7498,237.0089,22907.0
2025-05-12 13:00:00,237.86,238.32,237.8,238.23,18338.0,236.9989,237.4572,236.9391,237.3676,18338.0
2025-05-12 13:10:00,238.22,238.22,237.54,237.58,41838.0,237.3576,237.3576,236.6801,236.7199,41838.0
2025-05-12 13:20:00,237.63,238.05,237.57,237.75,41599.0,236.7697,237.1882,236.7099,236.8893,41599.0
2025-05-12 13:30:00,237.75,238.3,237.74,238.19,48676.0,236.8893,237.4373,236.8793,237.3277,48676.0
2025-05-12 13:40:00,238.25,238.43,237.75,237.82,28744.0,237.3875,237.5668,236.8893,236.959,28744.0
2025-05-12 13:50:00,237.81,238.1,237.8,237.93,25010.0,236.9491,237.238,236.9391,237.0686,25010.0
2025-05-12 14:00:00,237.96,239.01,237.96,238.71,32901.0,237.0985,238.1447,237.0985,237.8458,32901.0
2025-05-12 14:10:00,238.74,238.99,238.6,238.76,20450.0,237.8757,238.1248,237.7362,237.8956,20450.0
2025-05-12 14:20:00,238.77,239.08,238.72,239.0,20158.0,237.9056,238.2145,237.8558,238.1348,20158.0
2025-05-12 14:30:00,239.0,239.14,238.75,238.8,30088.0,238.1348,238.2743,237.8857,237.9355,30088.0
2025-05-12 14:40:00,238.81,238.96,238.49,238.56,25416.0,237.9455,238.0949,237.6266,237.6964,25416.0
2025-05-12 14:50:00,238.51,238.69,238.46,238.63,25134.0,237.6465,237.8259,237.5967,237.7661,25134.0
2025-05-12 15:00:00,238.6,239.36,238.52,239.25,32010.0,237.7362,238.4935,237.6565,238.3839,32010.0
2025-05-12 15:10:00,239.29,239.72,239.28,239.46,36338.0,238.4237,238.8522,238.4138,238.5931,36338.0
2025-05-12 15:20:00,239.41,239.78,239.32,239.59,32482.0,238.5433,238.9119,238.4536,238.7226,32482.0
2025-05-12 15:30:00,239.62,239.98,239.6,239.93,32154.0,238.7525,239.1112,238.7326,239.0614,32154.0
2025-05-12 15:40:00,239.9,239.95,239.51,239.68,37584.0,239.0315,239.0813,238.6429,238.8123,37584.0
2025-05-12 15:50:00,239.7,240.33,239.48,240.29,245187.0,238.8322,239.46,238.613,239.4201,245187.0
2025-05-13 09:30:00,239.26,240.28,238.5,239.88,82451.0,238.3938,239.4101,237.6366,239.0116,82451.0
2025-05-13 09:40:00,239.85,239.85,237.73,237.73,47044.0,238.9817,238.9817,236.8694,236.8694,47044.0
2025-05-13 09:50:00,237.86,237.97,236.2,236.62,81180.0,236.9989,237.1085,235.3449,235.7634,81180.0
2025-05-13 10:00:00,236.56,236.85,236.12,236.59,69446.0,235.7036,235.9926,235.2652,235.7335,69446.0
2025-05-13 10:10:00,236.68,238.21,236.68,238.07,54310.0,235.8232,237.3476,235.8232,237.2081,54310.0
2025-05-13 10:20:00,238.12,238.58,237.83,238.13,37919.0,237.258,237.7163,236.969,237.2679,37919.0
2025-05-13 10:30:00,238.14,238.49,238.0,238.27,39186.0,237.2779,237.6266,237.1384,237.4074,39186.0
2025-05-13 10:40:00,238.29,239.4,238.29,238.73,36588.0,237.4273,238.5333,237.4273,237.8657,36588.0
2025-05-13 10:50:00,238.78,239.37,238.51,238.83,21686.0,237.9156,238.5034,237.6465,237.9654,21686.0
2025-05-13 11:00:00,238.73,239.15,238.57,238.86,23943.0,237.8657,238.2842,237.7063,237.9953,23943.0
2025-05-13 11:10:00,238.89,239.08,238.24,238.74,25631.0,238.0252,238.2145,237.3775,237.8757,25631.0
2025-05-13 11:20:00,238.81,238.98,238.45,238.45,25567.0,237.9455,238.1148,237.5868,237.5868,25567.0
2025-05-13 11:30:00,238.51,238.63,238.06,238.06,33866.0,237.6465,237.7661,237.1982,237.1982,33866.0
2025-05-13 11:40:00,238.0,238.29,237.6,237.69,51417.0,237.1384,237.4273,236.7398,236.8295,51417.0
2025-05-13 11:50:00,237.7,237.82,237.16,237.77,34964.0,236.8395,236.959,236.3014,236.9092,34964.0
2025-05-13 12:00:00,237.75,238.1,237.64,237.87,28296.0,236.8893,237.238,236.7797,237.0089,28296.0
2025-05-13 12:10:00,237.77,238.05,237.44,237.5,20735.0,236.9092,237.1882,236.5804,236.6402,20735.0
2025-05-13 12:20:00,237.54,237.56,237.35,237.41,13857.0,236.6801,236.7,236.4907,236.5505,13857.0
2025-05-13 12:30:00,237.36,238.04,237.36,237.85,23315.0,236.5007,237.1782,236.5007,236.9889,23315.0
2025-05-13 12:40:00,237.89,237.89,237.55,237.74,22250.0,237.0288,237.0288,236.69,236.8793,22250.0
2025-05-13 12:50:00,237.7,238.26,237.63,238.25,23512.0,236.8395,237.3974,236.7697,237.3875,23512.0
2025-05-13 13:00:00,238.21,238.32,237.57,237.57,31039.0,237.3476,237.4572,236.7099,236.7099,31039.0
2025-05-13 13:10:00,237.59,237.7,237.24,237.37,48899.0,236.7299,236.8395,236.3811,236.5107,48899.0
2025-05-13 13:20:00,237.44,237.63,237.1,237.19,23409.0,236.5804,236.7697,236.2416,236.3313,23409.0
2025-05-13 13:30:00,237.19,237.57,236.91,237.34,42952.0,236.3313,236.7099,236.0523,236.4808,42952.0
2025-05-13 13:40:00,237.21,237.71,237.13,237.5,14343.0,236.3513,236.8494,236.2715,236.6402,14343.0
2025-05-13 13:50:00,237.49,237.73,237.25,237.73,22551.0,236.6302,236.8694,236.3911,236.8694,22551.0
2025-05-13 14:00:00,237.66,237.82,237.12,237.74,98705.0,236.7996,236.959,236.2616,236.8793,98705.0
2025-05-13 14:10:00,237.78,237.86,237.07,237.3,19468.0,236.9192,236.9989,236.2118,236.4409,19468.0
2025-05-13 14:20:00,237.21,237.21,236.69,236.86,41108.0,236.3513,236.3513,235.8331,236.0025,41108.0
2025-05-13 14:30:00,236.85,236.93,236.64,236.65,29538.0,235.9926,236.0723,235.7833,235.7933,29538.0
2025-05-13 14:40:00,236.67,236.74,236.39,236.4,34689.0,235.8132,235.883,235.5342,235.5442,34689.0
2025-05-13 14:50:00,236.39,236.71,236.31,236.56,49777.0,235.5342,235.8531,235.4545,235.7036,49777.0
2025-05-13 15:00:00,236.49,236.54,236.18,236.26,42367.0,235.6339,235.6837,235.325,235.4047,42367.0
2025-05-13 15:10:00,236.26,237.08,235.9,236.6,120032.0,235.4047,236.2217,235.046,235.7435,120032.0
2025-05-13 15:20:00,236.62,237.14,236.5,237.0,72653.0,235.7634,236.2815,235.6438,236.142,72653.0
2025-05-13 15:30:00,236.98,239.82,236.92,238.31,234697.0,236.1221,238.9518,236.0623,237.4473,234697.0
2025-05-13 15:40:00,238.23,238.64,238.03,238.32,84620.0,237.3676,237.7761,237.1683,237.4572,84620.0
2025-05-13 15:50:00,238.32,238.59,237.13,237.26,237284.0,237.4572,237.7263,236.2715,236.4011,237284.0
2025-05-14 09:30:00,234.14,235.41,233.22,233.95,193359.0,233.2924,234.5578,232.3757,233.1031,193359.0
2025-05-14 09:40:00,233.92,234.82,233.59,234.23,82018.0,233.0732,233.9699,232.7444,233.382,82018.0
2025-05-14 09:50:00,234.11,234.87,233.94,234.1,56911.0,233.2625,234.0197,233.0931,233.2525,56911.0
2025-05-14 10:00:00,234.06,234.21,232.84,233.14,107404.0,233.2127,233.3621,231.9971,232.296,107404.0
2025-05-14 10:10:00,233.14,233.14,232.4,232.75,52074.0,232.296,232.296,231.5587,231.9074,52074.0
2025-05-14 10:20:00,232.67,233.4,232.64,233.24,41079.0,231.8277,232.555,231.7978,232.3956,41079.0
2025-05-14 10:30:00,233.28,233.54,232.89,233.25,36054.0,232.4355,232.6945,232.0469,232.4056,36054.0
2025-05-14 10:40:00,233.23,233.42,232.66,232.72,36029.0,232.3857,232.575,231.8177,231.8775,36029.0
2025-05-14 10:50:00,232.67,233.04,232.67,232.88,42469.0,231.8277,232.1963,231.8277,232.0369,42469.0
2025-05-14 11:00:00,232.88,232.98,232.25,232.5,23525.0,232.0369,232.1366,231.4092,231.6583,23525.0
2025-05-14 11:10:00,232.47,232.81,232.24,232.73,38643.0,231.6284,231.9672,231.3992,231.8875,38643.0
2025-05-14 11:20:00,232.73,233.53,232.73,233.31,34073.0,231.8875,232.6846,231.8875,232.4654,34073.0
2025-05-14 11:30:00,233.26,233.36,232.94,233.09,29305.0,232.4156,232.5152,232.0967,232.2462,29305.0
2025-05-14 11:40:00,233.09,233.38,232.85,233.2,20569.0,232.2462,232.5351,232.007,232.3558,20569.0
2025-05-14 11:50:00,233.23,233.64,233.13,233.64,20479.0,232.3857,232.7942,232.286,232.7942,20479.0
2025-05-14 12:00:00,233.58,234.26,233.49,234.12,30387.0,232.7344,233.4119,232.6447,233.2724,30387.0
2025-05-14 12:10:00,234.12,234.24,233.61,234.02,43154.0,233.2724,233.392,232.7643,233.1728,43154.0
2025-05-14 12:20:00,234.09,234.13,233.71,233.77,28333.0,233.2425,233.2824,232.8639,232.9237,28333.0
2025-05-14 12:30:00,233.73,233.76,233.13,233.25,36281.0,232.8838,232.9137,232.286,232.4056,36281.0
2025-05-14 12:40:00,233.22,233.35,233.03,233.29,34733.0,232.3757,232.5052,232.1864,232.4454,34733.0
2025-05-14 12:50:00,233.23,233.29,232.95,233.06,23143.0,232.3857,232.4454,232.1067,232.2163,23143.0
2025-05-14 13:00:00,233.0,233.29,232.92,233.16,42999.0,232.1565,232.4454,232.0768,232.3159,42999.0
2025-05-14 13:10:00,233.2,233.37,233.02,233.29,19963.0,232.3558,232.5252,232.1764,232.4454,19963.0
2025-05-14 13:20:00,233.24,233.65,233.01,233.15,57929.0,232.3956,232.8041,232.1665,232.3059,57929.0
2025-05-14 13:30:00,233.08,233.18,232.42,232.44,59333.0,232.2362,232.3358,231.5786,231.5985,59333.0
2025-05-14 13:40:00,232.5,232.7,232.3,232.6,36433.0,231.6583,231.8576,231.459,231.7579,36433.0
2025-05-14 13:50:00,232.65,233.1,232.63,233.07,45574.0,231.8078,232.2561,231.7878,232.2262,45574.0
2025-05-14 14:00:00,233.07,233.74,233.0,233.66,19623.0,232.2262,232.8938,232.1565,232.8141,19623.0
2025-05-14 14:10:00,233.65,234.08,233.44,234.01,25156.0,232.8041,233.2326,232.5949,233.1628,25156.0
2025-05-14 14:20:00,234.03,234.44,234.01,234.28,29091.0,233.1828,233.5913,233.1628,233.4319,29091.0
2025-05-14 14:30:00,234.29,235.0,234.24,234.88,40740.0,233.4418,234.1493,233.392,234.0297,40740.0
2025-05-14 14:40:00,234.89,235.46,234.89,235.09,60330.0,234.0396,234.6076,234.0396,234.2389,60330.0
2025-05-14 14:50:00,235.12,235.12,234.41,234.61,23217.0,234.2688,234.2688,233.5614,233.7607,23217.0
2025-05-14 15:00:00,234.58,234.61,234.2,234.38,37289.0,233.7308,233.7607,233.3521,233.5315,37289.0
2025-05-14 15:10:00,234.36,235.18,234.36,235.15,30985.0,233.5116,234.3286,233.5116,234.2987,30985.0
2025-05-14 15:20:00,235.2,235.55,235.07,235.16,34124.0,234.3485,234.6973,234.219,234.3087,34124.0
2025-05-14 15:30:00,235.08,235.28,234.81,235.1,29518.0,234.229,234.4282,233.9599,234.2489,29518.0
2025-05-14 15:40:00,235.08,235.13,234.69,234.98,38858.0,234.229,234.2788,233.8404,234.1293,38858.0
2025-05-14 15:50:00,234.99,235.36,234.89,235.27,196945.0,234.1393,234.5079,234.0396,234.4183,196945.0
2025-05-15 09:30:00,237.12,238.29,236.42,238.29,114268.0,236.2616,237.4273,235.5641,237.4273,114268.0
2025-05-15 09:40:00,238.33,239.6,237.95,239.25,114946.0,237.4672,238.7326,237.0886,238.3839,114946.0
2025-05-15 09:50:00,239.27,240.41,239.09,240.36,74393.0,238.4038,239.5397,238.2244,239.4898,74393.0
2025-05-15 10:00:00,240.29,240.98,240.24,240.95,82610.0,239.4201,240.1076,239.3703,240.0777,82610.0
2025-05-15 10:10:00,240.9,241.38,240.39,240.97,102017.0,240.0279,240.5062,239.5197,240.0976,102017.0
2025-05-15 10:20:00,240.93,241.74,240.8,241.57,84326.0,240.0578,240.8649,239.9283,240.6955,84326.0
2025-05-15 10:30:00,241.52,241.96,241.28,241.66,51377.0,240.6456,241.0841,240.4065,240.7851,51377.0
2025-05-15 10:40:00,241.73,241.89,241.16,241.76,44162.0,240.8549,241.0143,240.287,240.8848,44162.0
2025-05-15 10:50:00,241.76,242.16,241.46,242.11,68269.0,240.8848,241.2833,240.5859,241.2335,68269.0
2025-05-15 11:00:00,242.15,242.44,241.5,241.56,84546.0,241.2734,241.5623,240.6257,240.6855,84546.0
2025-05-15 11:10:00,241.54,241.76,241.37,241.46,67455.0,240.6656,240.8848,240.4962,240.5859,67455.0
2025-05-15 11:20:00,241.45,241.68,241.07,241.11,47214.0,240.5759,240.8051,240.1973,240.2371,47214.0
2025-05-15 11:30:00,241.11,241.68,241.0,241.43,46913.0,240.2371,240.8051,240.1275,240.556,46913.0
2025-05-15 11:40:00,241.33,241.42,240.78,241.12,152705.0,240.4563,240.546,239.9083,240.2471,152705.0
2025-05-15 11:50:00,241.13,241.17,240.51,241.15,58923.0,240.2571,240.2969,239.6393,240.277,58923.0
2025-05-15 12:00:00,241.15,241.36,240.81,241.36,35398.0,240.277,240.4862,239.9382,240.4862,35398.0
2025-05-15 12:10:00,241.31,241.32,240.7,240.8,41660.0,240.4364,240.4464,239.8286,239.9283,41660.0
2025-05-15 12:20:00,240.8,241.11,240.66,240.98,44141.0,239.9283,240.2371,239.7888,240.1076,44141.0
2025-05-15 12:30:00,240.96,241.0,240.0,240.14,30239.0,240.0877,240.1275,239.1312,239.2706,30239.0
2025-05-15 12:40:00,240.17,240.4,240.0,240.03,29331.0,239.3005,239.5297,239.1312,239.161,29331.0
2025-05-15 12:50:00,240.01,240.38,239.82,240.31,28275.0,239.1411,239.5098,238.9518,239.44,28275.0
2025-05-15 13:00:00,240.35,240.39,239.88,239.93,27434.0,239.4799,239.5197,239.0116,239.0614,27434.0
2025-05-15 13:10:00,239.93,240.12,239.78,240.05,19926.0,239.0614,239.2507,238.9119,239.181,19926.0
2025-05-15 13:20:00,240.0,240.58,240.0,240.52,17979.0,239.1312,239.7091,239.1312,239.6493,17979.0
2025-05-15 13:30:00,240.51,240.75,240.46,240.6,22439.0,239.6393,239.8784,239.5895,239.729,22439.0
2025-05-15 13:40:00,240.61,240.84,240.49,240.76,14938.0,239.7389,239.9681,239.6194,239.8884,14938.0
2025-05-15 13:50:00,240.71,240.92,240.61,240.61,23125.0,239.8386,240.0478,239.7389,239.7389,23125.0
2025-05-15 14:00:00,240.61,240.67,239.54,239.69,56862.0,239.7389,239.7987,238.6728,238.8223,56862.0
2025-05-15 14:10:00,239.67,239.8,239.49,239.78,46060.0,238.8023,238.9319,238.623,238.9119,46060.0
2025-05-15 14:20:00,239.77,239.84,239.31,239.45,38135.0,238.902,238.9717,238.4436,238.5831,38135.0
2025-05-15 14:30:00,239.45,240.09,239.32,239.68,58758.0,238.5831,239.2208,238.4536,238.8123,58758.0
2025-05-15 14:40:00,239.71,239.93,239.49,239.56,34860.0,238.8422,239.0614,238.623,238.6927,34860.0
2025-05-15 14:50:00,239.49,239.78,239.24,239.61,46815.0,238.623,238.9119,238.3739,238.7426,46815.0
2025-05-15 15:00:00,239.66,239.71,239.35,239.48,43104.0,238.7924,238.8422,238.4835,238.613,43104.0
2025-05-15 15:10:00,239.4,239.72,239.28,239.71,56750.0,238.5333,238.8522,238.4138,238.8422,56750.0
2025-05-15 15:20:00,239.66,239.87,239.52,239.52,50893.0,238.7924,239.0016,238.6529,238.6529,50893.0
2025-05-15 15:30:00,239.56,240.21,239.5,239.69,58286.0,238.6927,239.3404,238.633,238.8223,58286.0
2025-05-15 15:40:00,239.7,240.31,239.65,239.96,72631.0,238.8322,239.44,238.7824,239.0913,72631.0
2025-05-15 15:50:00,240.13,240.53,239.87,240.16,280928.0,239.2607,239.6592,239.0016,239.2906,280928.0
2025-05-16 09:30:00,240.52,241.17,239.0,239.27,370381.0,239.6493,240.2969,238.1348,238.4038,370381.0
2025-05-16 09:40:00,239.32,239.87,238.63,239.87,62671.0,238.4536,239.0016,237.7661,239.0016,62671.0
2025-05-16 09:50:00,240.1,240.68,240.1,240.32,29844.0,239.2308,239.8087,239.2308,239.45,29844.0
2025-05-16 10:00:00,240.08,240.84,240.0,240.62,22160.0,239.2109,239.9681,239.1312,239.7489,22160.0
2025-05-16 10:10:00,240.59,240.95,240.4,240.44,29340.0,239.719,240.0777,239.5297,239.5696,29340.0
2025-05-16 10:20:00,240.51,240.71,239.98,240.05,24829.0,239.6393,239.8386,239.1112,239.181,24829.0
2025-05-16 10:30:00,240.08,240.16,239.44,239.75,72946.0,239.2109,239.2906,238.5732,238.8821,72946.0
2025-05-16 10:40:00,239.77,240.68,239.72,240.26,31013.0,238.902,239.8087,238.8522,239.3902,31013.0
2025-05-16 10:50:00,240.21,240.74,240.21,240.65,21317.0,239.3404,239.8685,239.3404,239.7788,21317.0
2025-05-16 11:00:00,240.71,240.84,240.46,240.7,21719.0,239.8386,239.9681,239.5895,239.8286,21719.0
2025-05-16 11:10:00,240.71,241.15,240.44,240.84,71336.0,239.8386,240.277,239.5696,239.9681,71336.0
2025-05-16 11:20:00,240.83,241.06,240.79,240.83,29000.0,239.9581,240.1873,239.9183,239.9581,29000.0
2025-05-16 11:30:00,240.83,241.15,240.8,241.12,12215.0,239.9581,240.277,239.9283,240.2471,12215.0
2025-05-16 11:40:00,241.16,241.54,241.09,241.51,35310.0,240.287,240.6656,240.2172,240.6357,35310.0
2025-05-16 11:50:00,241.5,241.71,241.47,241.63,31970.0,240.6257,240.835,240.5958,240.7552,31970.0
2025-05-16 12:00:00,241.68,242.4,241.62,242.4,26238.0,240.8051,241.5225,240.7453,241.5225,26238.0
2025-05-16 12:10:00,242.32,242.73,242.27,242.38,22888.0,241.4428,241.8513,241.3929,241.5025,22888.0
2025-05-16 12:20:00,242.4,242.79,242.39,242.58,15768.0,241.5225,241.911,241.5125,241.7018,15768.0
2025-05-16 12:30:00,242.61,242.76,242.52,242.65,13426.0,241.7317,241.8812,241.642,241.7716,13426.0
2025-05-16 12:40:00,242.66,242.69,242.29,242.31,22109.0,241.7815,241.8114,241.4129,241.4328,22109.0
2025-05-16 12:50:00,242.33,242.88,242.33,242.8,18534.0,241.4527,242.0007,241.4527,241.921,18534.0
2025-05-16 13:00:00,242.76,243.05,242.64,242.65,45055.0,241.8812,242.1701,241.7616,241.7716,45055.0
2025-05-16 13:10:00,242.64,242.75,242.51,242.75,17627.0,241.7616,241.8712,241.6321,241.8712,17627.0
2025-05-16 13:20:00,242.73,242.95,242.66,242.72,24045.0,241.8513,242.0705,241.7815,241.8413,24045.0
2025-05-16 13:30:00,242.78,243.31,242.72,243.24,44425.0,241.9011,242.4292,241.8413,242.3594,44425.0
2025-05-16 13:40:00,243.32,243.32,242.61,242.62,27656.0,242.4391,242.4391,241.7317,241.7417,27656.0
2025-05-16 13:50:00,242.7,242.76,242.34,242.36,14460.0,241.8214,241.8812,241.4627,241.4826,14460.0
2025-05-16 14:00:00,242.37,242.46,242.25,242.31,12974.0,241.4926,241.5822,241.373,241.4328,12974.0
2025-05-16 14:10:00,242.26,242.39,242.14,242.2,13788.0,241.383,241.5125,241.2634,241.3232,13788.0
2025-05-16 14:20:00,242.2,242.24,241.82,241.94,25234.0,241.3232,241.363,240.9446,241.0641,25234.0
2025-05-16 14:30:00,241.93,242.15,241.92,241.95,18994.0,241.0542,241.2734,241.0442,241.0741,18994.0
2025-05-16 14:40:00,242.0,242.17,241.93,241.98,28039.0,241.1239,241.2933,241.0542,241.104,28039.0
2025-05-16 14:50:00,242.0,242.32,241.92,242.15,23841.0,241.1239,241.4428,241.0442,241.2734,23841.0
2025-05-16 15:00:00,242.16,242.27,242.1,242.18,20514.0,241.2833,241.3929,241.2235,241.3033,20514.0
2025-05-16 15:10:00,242.22,242.37,242.14,242.31,29312.0,241.3431,241.4926,241.2634,241.4328,29312.0
2025-05-16 15:20:00,242.31,242.67,242.24,242.58,26681.0,241.4328,241.7915,241.363,241.7018,26681.0
2025-05-16 15:30:00,242.63,242.66,242.47,242.51,31692.0,241.7516,241.7815,241.5922,241.6321,31692.0
2025-05-16 15:40:00,242.49,242.62,242.32,242.6,43528.0,241.6121,241.7417,241.4428,241.7217,43528.0
2025-05-16 15:50:00,242.61,243.08,242.25,242.62,175992.0,241.7317,242.2,241.373,241.7417,175992.0
2025-05-19 09:30:00,243.0,244.38,242.91,243.67,114962.0,242.1203,243.4953,242.0306,242.7879,114962.0
2025-05-19 09:40:00,243.71,244.5,243.71,244.4,24450.0,242.8277,243.6149,242.8277,243.5152,24450.0
2025-05-19 09:50:00,244.49,244.56,244.09,244.5,33138.0,243.6049,243.6746,243.2063,243.6149,33138.0
2025-05-19 10:00:00,244.5,245.27,244.49,244.54,42842.0,243.6149,244.3821,243.6049,243.6547,42842.0
2025-05-19 10:10:00,244.68,244.68,243.88,243.88,31769.0,243.7942,243.7942,242.9971,242.9971,31769.0
2025-05-19 10:20:00,243.91,244.57,243.9,244.54,43046.0,243.027,243.6846,243.017,243.6547,43046.0
2025-05-19 10:30:00,244.52,244.74,244.06,244.24,39245.0,243.6348,243.854,243.1765,243.3558,39245.0
2025-05-19 10:40:00,244.26,244.55,244.09,244.38,28398.0,243.3757,243.6647,243.2063,243.4953,28398.0
2025-05-19 10:50:00,244.32,244.47,243.91,243.98,29628.0,243.4355,243.585,243.027,243.0967,29628.0
2025-05-19 11:00:00,244.03,244.21,243.96,243.96,20392.0,243.1466,243.3259,243.0768,243.0768,20392.0
2025-05-19 11:10:00,243.97,244.05,243.8,243.9,33743.0,243.0868,243.1665,242.9174,243.017,33743.0
2025-05-19 11:20:00,243.87,244.21,243.71,244.18,30688.0,242.9871,243.3259,242.8277,243.296,30688.0
2025-05-19 11:30:00,244.24,244.55,244.13,244.13,21308.0,243.3558,243.6647,243.2462,243.2462,21308.0
2025-05-19 11:40:00,244.17,244.7,244.12,244.48,50303.0,243.2861,243.8141,243.2362,243.5949,50303.0
2025-05-19 11:50:00,244.5,244.64,244.16,244.18,21794.0,243.6149,243.7544,243.2761,243.296,21794.0
2025-05-19 12:00:00,244.18,244.43,244.16,244.31,16150.0,243.296,243.5451,243.2761,243.4255,16150.0
2025-05-19 12:10:00,244.28,244.48,244.23,244.45,11142.0,243.3957,243.5949,243.3458,243.565,11142.0
2025-05-19 12:20:00,244.48,244.79,244.44,244.7,22378.0,243.5949,243.9038,243.5551,243.8141,22378.0
2025-05-19 12:30:00,244.71,244.73,244.42,244.49,18222.0,243.8241,243.844,243.5351,243.6049,18222.0
2025-05-19 12:40:00,244.47,244.72,244.31,244.71,31332.0,243.585,243.8341,243.4255,243.8241,31332.0
2025-05-19 12:50:00,244.73,245.29,244.73,245.29,18692.0,243.844,244.402,243.844,244.402,18692.0
2025-05-19 13:00:00,245.29,245.5,245.08,245.48,34572.0,244.402,244.6112,244.1928,244.5913,34572.0
2025-05-19 13:10:00,245.48,245.56,245.39,245.51,21136.0,244.5913,244.671,244.5016,244.6212,21136.0
2025-05-19 13:20:00,245.48,245.85,245.48,245.7,29747.0,244.5913,244.96,244.5913,244.8105,29747.0
2025-05-19 13:30:00,245.7,246.02,245.38,245.38,31879.0,244.8105,245.1294,244.4917,244.4917,31879.0
2025-05-19 13:40:00,245.4,245.42,245.16,245.2,18367.0,244.5116,244.5315,244.2725,244.3123,18367.0
2025-05-19 13:50:00,245.14,245.21,244.9,244.9,26240.0,244.2525,244.3223,244.0134,244.0134,26240.0
2025-05-19 14:00:00,244.93,245.06,244.8,244.82,39696.0,244.0433,244.1728,243.9138,243.9337,39696.0
2025-05-19 14:10:00,244.85,244.85,244.58,244.59,26776.0,243.9636,243.9636,243.6946,243.7045,26776.0
2025-05-19 14:20:00,244.59,244.73,244.48,244.64,37773.0,243.7045,243.844,243.5949,243.7544,37773.0
2025-05-19 14:30:00,244.59,244.91,244.56,244.83,29635.0,243.7045,244.0234,243.6746,243.9437,29635.0
2025-05-19 14:40:00,244.9,244.95,244.4,244.5,29771.0,244.0134,244.0632,243.5152,243.6149,29771.0
2025-05-19 14:50:00,244.56,244.69,244.5,244.6,19108.0,243.6746,243.8042,243.6149,243.7145,19108.0
2025-05-19 15:00:00,244.64,244.64,244.21,244.37,33138.0,243.7544,243.7544,243.3259,243.4853,33138.0
2025-05-19 15:10:00,244.35,244.44,244.17,244.19,32185.0,243.4654,243.5551,243.2861,243.306,32185.0
2025-05-19 15:20:00,244.16,244.16,243.78,243.88,44979.0,243.2761,243.2761,242.8975,242.9971,44979.0
2025-05-19 15:30:00,243.84,243.87,243.68,243.75,52770.0,242.9572,242.9871,242.7978,242.8676,52770.0
2025-05-19 15:40:00,243.73,244.2,243.71,244.15,77381.0,242.8476,243.3159,242.8277,243.2661,77381.0
2025-05-19 15:50:00,244.17,244.52,243.94,244.13,196228.0,243.2861,243.6348,243.0569,243.2462,196228.0
2025-05-20 09:30:00,245.19,245.63,243.27,243.8,83108.0,244.3024,244.7408,242.3893,242.9174,83108.0
2025-05-20 09:40:00,243.7,244.04,243.37,243.67,30694.0,242.8178,243.1565,242.489,242.7879,30694.0
2025-05-20 09:50:00,243.78,244.08,243.65,243.86,33538.0,242.8975,243.1964,242.7679,242.9772,33538.0
2025-05-20 10:00:00,243.81,243.88,242.27,242.27,54514.0,242.9274,242.9971,241.3929,241.3929,54514.0
2025-05-20 10:10:00,242.25,242.58,241.6,241.61,68382.0,241.373,241.7018,240.7254,240.7353,68382.0
2025-05-20 10:20:00,241.68,241.85,241.16,241.24,73411.0,240.8051,240.9745,240.287,240.3667,73411.0
2025-05-20 10:30:00,241.27,241.97,240.86,241.97,48712.0,240.3966,241.094,239.988,241.094,48712.0
2025-05-20 10:40:00,241.98,242.54,241.96,242.34,31506.0,241.104,241.662,241.0841,241.4627,31506.0
2025-05-20 10:50:00,242.3,242.45,241.91,242.22,48997.0,241.4228,241.5723,241.0342,241.3431,48997.0
2025-05-20 11:00:00,242.15,242.15,241.81,241.97,20913.0,241.2734,241.2734,240.9346,241.094,20913.0
2025-05-20 11:10:00,242.0,242.47,241.96,242.23,48264.0,241.1239,241.5922,241.0841,241.3531,48264.0
2025-05-20 11:20:00,242.18,242.2,241.62,241.72,23615.0,241.3033,241.3232,240.7453,240.8449,23615.0
2025-05-20 11:30:00,241.7,241.7,241.2,241.28,51182.0,240.825,240.825,240.3268,240.4065,51182.0
2025-05-20 11:40:00,241.35,241.67,241.27,241.49,21429.0,240.4763,240.7951,240.3966,240.6158,21429.0
2025-05-20 11:50:00,241.56,241.99,241.49,241.96,12403.0,240.6855,241.1139,240.6158,241.0841,12403.0
2025-05-20 12:00:00,241.95,242.06,240.86,240.96,259326.0,241.0741,241.1837,239.988,240.0877,259326.0
2025-05-20 12:10:00,241.01,241.05,240.51,240.68,66876.0,240.1375,240.1773,239.6393,239.8087,66876.0
2025-05-20 12:20:00,240.76,240.9,240.3,240.46,61994.0,239.8884,240.0279,239.4301,239.5895,61994.0
2025-05-20 12:30:00,240.47,240.7,240.31,240.58,129070.0,239.5994,239.8286,239.44,239.7091,129070.0
2025-05-20 12:40:00,240.58,240.66,240.23,240.66,44818.0,239.7091,239.7888,239.3603,239.7888,44818.0
2025-05-20 12:50:00,240.63,241.05,240.41,240.94,229222.0,239.7589,240.1773,239.5397,240.0677,229222.0
2025-05-20 13:00:00,240.94,240.99,240.26,240.28,32400.0,240.0677,240.1176,239.3902,239.4101,32400.0
2025-05-20 13:10:00,240.32,240.36,239.81,239.81,47735.0,239.45,239.4898,238.9418,238.9418,47735.0
2025-05-20 13:20:00,239.82,239.84,239.12,239.41,97041.0,238.9518,238.9717,238.2543,238.5433,97041.0
2025-05-20 13:30:00,239.41,239.95,239.21,239.9,94850.0,238.5433,239.0813,238.344,239.0315,94850.0
2025-05-20 13:40:00,239.99,240.0,239.6,239.68,27240.0,239.1212,239.1312,238.7326,238.8123,27240.0
2025-05-20 13:50:00,239.68,239.87,239.37,239.68,37599.0,238.8123,239.0016,238.5034,238.8123,37599.0
2025-05-20 14:00:00,239.79,239.9,239.5,239.8,31427.0,238.9219,239.0315,238.633,238.9319,31427.0
2025-05-20 14:10:00,239.81,239.91,239.69,239.71,23332.0,238.9418,239.0415,238.8223,238.8422,23332.0
2025-05-20 14:20:00,239.73,239.74,239.21,239.37,36071.0,238.8621,238.8721,238.344,238.5034,36071.0
2025-05-20 14:30:00,239.37,239.78,239.28,239.55,47856.0,238.5034,238.9119,238.4138,238.6828,47856.0
2025-05-20 14:40:00,239.54,239.67,239.32,239.61,38829.0,238.6728,238.8023,238.4536,238.7426,38829.0
2025-05-20 14:50:00,239.57,239.8,239.39,239.72,28725.0,238.7027,238.9319,238.5234,238.8522,28725.0
2025-05-20 15:00:00,239.64,239.93,239.46,239.93,35088.0,238.7725,239.0614,238.5931,239.0614,35088.0
2025-05-20 15:10:00,239.88,240.1,239.8,240.05,39420.0,239.0116,239.2308,238.9319,239.181,39420.0
2025-05-20 15:20:00,240.05,240.13,239.78,239.94,41023.0,239.181,239.2607,238.9119,239.0714,41023.0
2025-05-20 15:30:00,239.94,240.61,239.76,240.52,281236.0,239.0714,239.7389,238.892,239.6493,281236.0
2025-05-20 15:40:00,240.58,240.84,240.38,240.39,46003.0,239.7091,239.9681,239.5098,239.5197,46003.0
2025-05-20 15:50:00,240.37,241.69,240.28,241.2,274118.0,239.4998,240.815,239.4101,240.3268,274118.0
2025-05-21 09:30:00,241.21,241.75,240.73,240.83,85346.0,240.3368,240.8748,239.8585,239.9581,85346.0
2025-05-21 09:40:00,240.82,240.96,239.11,239.26,56613.0,239.9482,240.0877,238.2444,238.3938,56613.0
2025-05-21 09:50:00,239.33,240.13,239.01,240.13,34150.0,238.4636,239.2607,238.1447,239.2607,34150.0
2025-05-21 10:00:00,240.13,241.16,240.03,241.05,73634.0,239.2607,240.287,239.161,240.1773,73634.0
2025-05-21 10:10:00,241.15,241.17,240.15,240.43,52058.0,240.277,240.2969,239.2806,239.5596,52058.0
2025-05-21 10:20:00,240.48,240.88,240.21,240.23,27043.0,239.6094,240.008,239.3404,239.3603,27043.0
2025-05-21 10:30:00,240.33,240.53,240.17,240.5,24369.0,239.46,239.6592,239.3005,239.6293,24369.0
2025-05-21 10:40:00,240.5,240.74,240.07,240.74,20513.0,239.6293,239.8685,239.2009,239.8685,20513.0
2025-05-21 10:50:00,240.76,241.31,240.68,241.24,34918.0,239.8884,240.4364,239.8087,240.3667,34918.0
2025-05-21 11:00:00,241.32,242.34,241.21,242.12,35974.0,240.4464,241.4627,240.3368,241.2435,35974.0
2025-05-21 11:10:00,242.14,242.41,241.99,242.36,28489.0,241.2634,241.5324,241.1139,241.4826,28489.0
2025-05-21 11:20:00,242.39,242.89,242.36,242.83,25164.0,241.5125,242.0107,241.4826,241.9509,25164.0
2025-05-21 11:30:00,242.84,243.17,242.64,243.16,33734.0,241.9609,242.2897,241.7616,242.2797,33734.0
2025-05-21 11:40:00,243.16,243.23,242.07,242.14,35841.0,242.2797,242.3495,241.1937,241.2634,35841.0
2025-05-21 11:50:00,242.06,242.12,241.61,241.68,13786.0,241.1837,241.2435,240.7353,240.8051,13786.0
2025-05-21 12:00:00,241.73,242.17,241.53,242.03,26711.0,240.8549,241.2933,240.6556,241.1538,26711.0
2025-05-21 12:10:00,242.03,242.12,241.88,241.89,37522.0,241.1538,241.2435,241.0043,241.0143,37522.0
2025-05-21 12:20:00,241.89,241.95,241.52,241.67,16645.0,241.0143,241.0741,240.6456,240.7951,16645.0
2025-05-21 12:30:00,241.81,242.1,241.77,242.0,12780.0,240.9346,241.2235,240.8947,241.1239,12780.0
2025-05-21 12:40:00,241.99,242.2,241.95,242.19,9591.0,241.1139,241.3232,241.0741,241.3132,9591.0
2025-05-21 12:50:00,242.31,242.5,242.1,242.24,18348.0,241.4328,241.6221,241.2235,241.363,18348.0
2025-05-21 13:00:00,242.24,242.58,242.18,242.22,10113.0,241.363,241.7018,241.3033,241.3431,10113.0
2025-05-21 13:10:00,242.17,242.22,241.76,242.01,23546.0,241.2933,241.3431,240.8848,241.1339,23546.0
2025-05-21 13:20:00,241.94,241.94,241.59,241.66,16358.0,241.0641,241.0641,240.7154,240.7851,16358.0
2025-05-21 13:30:00,241.57,241.58,241.0,241.5,24935.0,240.6955,240.7054,240.1275,240.6257,24935.0
2025-05-21 13:40:00,241.59,241.61,241.25,241.42,15491.0,240.7154,240.7353,240.3766,240.546,15491.0
2025-05-21 13:50:00,241.41,241.6,241.29,241.46,11984.0,240.536,240.7254,240.4165,240.5859,11984.0
2025-05-21 14:00:00,241.54,241.55,241.2,241.41,18873.0,240.6656,240.6755,240.3268,240.536,18873.0
2025-05-21 14:10:00,241.42,241.46,241.16,241.35,17188.0,240.546,240.5859,240.287,240.4763,17188.0
2025-05-21 14:20:00,241.33,241.63,241.18,241.47,15839.0,240.4563,240.7552,240.3069,240.5958,15839.0
2025-05-21 14:30:00,241.53,241.56,241.21,241.27,19577.0,240.6556,240.6855,240.3368,240.3966,19577.0
2025-05-21 14:40:00,241.24,241.27,240.63,240.67,18398.0,240.3667,240.3966,239.7589,239.7987,18398.0
2025-05-21 14:50:00,240.68,240.72,240.33,240.46,19674.0,239.8087,239.8485,239.46,239.5895,19674.0
2025-05-21 15:00:00,240.43,240.65,240.27,240.4,18354.0,239.5596,239.7788,239.4002,239.5297,18354.0
2025-05-21 15:10:00,240.34,240.83,240.23,240.81,26862.0,239.4699,239.9581,239.3603,239.9382,26862.0
2025-05-21 15:20:00,240.79,240.92,240.66,240.72,41082.0,239.9183,240.0478,239.7888,239.8485,41082.0
2025-05-21 15:30:00,240.78,241.17,240.78,240.95,37070.0,239.9083,240.2969,239.9083,240.0777,37070.0
2025-05-21 15:40:00,240.89,241.17,240.77,241.13,41435.0,240.0179,240.2969,239.8984,240.2571,41435.0
2025-05-21 15:50:00,241.14,241.22,240.36,240.76,188017.0,240.267,240.3467,239.4898,239.8884,188017.0
2025-05-22 09:30:00,241.53,241.88,240.08,240.81,59968.0,240.6556,241.0043,239.2109,239.9382,59968.0
2025-05-22 09:40:00,240.69,241.31,240.35,240.38,20466.0,239.8187,240.4364,239.4799,239.5098,20466.0
2025-05-22 09:50:00,240.44,240.61,239.65,240.09,51262.0,239.5696,239.7389,238.7824,239.2208,51262.0
2025-05-22 10:00:00,240.03,240.77,240.02,240.37,37516.0,239.161,239.8984,239.1511,239.4998,37516.0
2025-05-22 10:10:00,240.37,240.95,240.31,240.66,26203.0,239.4998,240.0777,239.44,239.7888,26203.0
2025-05-22 10:20:00,240.58,240.58,239.74,239.8,14943.0,239.7091,239.7091,238.8721,238.9319,14943.0
2025-05-22 10:30:00,239.84,239.89,239.44,239.54,29087.0,238.9717,239.0215,238.5732,238.6728,29087.0
2025-05-22 10:40:00,239.55,240.44,239.5,240.38,23618.0,238.6828,239.5696,238.633,239.5098,23618.0
2025-05-22 10:50:00,240.38,240.94,240.31,240.76,28039.0,239.5098,240.0677,239.44,239.8884,28039.0
2025-05-22 11:00:00,240.9,241.25,240.85,241.2,25444.0,240.0279,240.3766,239.9781,240.3268,25444.0
2025-05-22 11:10:00,241.2,241.2,240.75,240.93,23948.0,240.3268,240.3268,239.8784,240.0578,23948.0
2025-05-22 11:20:00,240.93,241.24,240.78,241.12,12910.0,240.0578,240.3667,239.9083,240.2471,12910.0
2025-05-22 11:30:00,241.02,241.66,240.86,241.66,18447.0,240.1475,240.7851,239.988,240.7851,18447.0
2025-05-22 11:40:00,241.68,241.85,241.42,241.63,16720.0,240.8051,240.9745,240.546,240.7552,16720.0
2025-05-22 11:50:00,241.58,241.99,241.58,241.69,19672.0,240.7054,241.1139,240.7054,240.815,19672.0
2025-05-22 12:00:00,241.75,241.75,241.52,241.64,12949.0,240.8748,240.8748,240.6456,240.7652,12949.0
2025-05-22 12:10:00,241.65,242.06,241.6,241.94,15478.0,240.7752,241.1837,240.7254,241.0641,15478.0
2025-05-22 12:20:00,241.92,241.94,241.43,241.59,17538.0,241.0442,241.0641,240.556,240.7154,17538.0
2025-05-22 12:30:00,241.64,241.75,241.27,241.27,14461.0,240.7652,240.8748,240.3966,240.3966,14461.0
2025-05-22 12:40:00,241.3,241.33,240.88,241.02,26721.0,240.4264,240.4563,240.008,240.1475,26721.0
2025-05-22 12:50:00,241.02,241.09,240.76,240.84,15305.0,240.1475,240.2172,239.8884,239.9681,15305.0
2025-05-22 13:00:00,240.77,240.91,240.64,240.68,25673.0,239.8984,240.0379,239.7688,239.8087,25673.0
2025-05-22 13:10:00,240.71,241.16,240.7,241.04,19305.0,239.8386,240.287,239.8286,240.1674,19305.0
2025-05-22 13:20:00,241.05,241.47,241.05,241.27,15531.0,240.1773,240.5958,240.1773,240.3966,15531.0
2025-05-22 13:30:00,241.37,241.55,241.29,241.55,20413.0,240.4962,240.6755,240.4165,240.6755,20413.0
2025-05-22 13:40:00,241.55,241.55,241.32,241.38,17570.0,240.6755,240.6755,240.4464,240.5062,17570.0
2025-05-22 13:50:00,241.3,241.5,241.09,241.32,25742.0,240.4264,240.6257,240.2172,240.4464,25742.0
2025-05-22 14:00:00,241.34,241.59,241.24,241.32,13411.0,240.4663,240.7154,240.3667,240.4464,13411.0
2025-05-22 14:10:00,241.38,241.38,241.02,241.17,22347.0,240.5062,240.5062,240.1475,240.2969,22347.0
2025-05-22 14:20:00,241.17,241.23,240.9,240.96,17946.0,240.2969,240.3567,240.0279,240.0877,17946.0
2025-05-22 14:30:00,240.9,240.96,240.58,240.6,18443.0,240.0279,240.0877,239.7091,239.729,18443.0
2025-05-22 14:40:00,240.64,240.71,240.18,240.23,30223.0,239.7688,239.8386,239.3105,239.3603,30223.0
2025-05-22 14:50:00,240.22,240.72,240.15,240.55,22088.0,239.3504,239.8485,239.2806,239.6792,22088.0
2025-05-22 15:00:00,240.55,240.82,240.46,240.51,20874.0,239.6792,239.9482,239.5895,239.6393,20874.0
2025-05-22 15:10:00,240.51,240.75,240.26,240.75,76203.0,239.6393,239.8784,239.3902,239.8784,76203.0
2025-05-22 15:20:00,240.78,241.08,240.68,240.98,34489.0,239.9083,240.2072,239.8087,240.1076,34489.0
2025-05-22 15:30:00,240.98,241.1,240.82,241.03,49069.0,240.1076,240.2272,239.9482,240.1574,49069.0
2025-05-22 15:40:00,241.0,241.09,240.83,241.0,94434.0,240.1275,240.2172,239.9581,240.1275,94434.0
2025-05-22 15:50:00,241.0,241.15,240.47,240.76,382457.0,240.1275,240.277,239.5994,239.8884,382457.0
2025-05-23 09:30:00,241.01,241.39,239.23,239.23,96626.0,240.1375,240.5161,238.3639,238.3639,96626.0
2025-05-23 09:40:00,239.32,240.08,238.58,240.08,54041.0,238.4536,239.2109,237.7163,239.2109,54041.0
2025-05-23 09:50:00,240.13,240.45,239.89,240.45,65140.0,239.2607,239.5795,239.0215,239.5795,65140.0
2025-05-23 10:00:00,240.34,240.66,239.92,240.52,52215.0,239.4699,239.7888,239.0514,239.6493,52215.0
2025-05-23 10:10:00,240.52,241.07,240.52,240.65,29118.0,239.6493,240.1973,239.6493,239.7788,29118.0
2025-05-23 10:20:00,240.67,240.98,240.46,240.94,42144.0,239.7987,240.1076,239.5895,240.0677,42144.0
2025-05-23 10:30:00,240.87,241.24,240.78,241.2,32315.0,239.998,240.3667,239.9083,240.3268,32315.0
2025-05-23 10:40:00,241.15,241.18,240.74,240.91,37801.0,240.277,240.3069,239.8685,240.0379,37801.0
2025-05-23 10:50:00,240.91,240.91,240.47,240.72,29525.0,240.0379,240.0379,239.5994,239.8485,29525.0
2025-05-23 11:00:00,240.72,240.91,240.5,240.69,31588.0,239.8485,240.0379,239.6293,239.8187,31588.0
2025-05-23 11:10:00,240.74,241.31,240.74,241.22,26166.0,239.8685,240.4364,239.8685,240.3467,26166.0
2025-05-23 11:20:00,241.22,241.34,241.02,241.23,20531.0,240.3467,240.4663,240.1475,240.3567,20531.0
2025-05-23 11:30:00,241.25,241.63,241.22,241.44,26374.0,240.3766,240.7552,240.3467,240.5659,26374.0
2025-05-23 11:40:00,241.35,241.52,240.79,240.98,19916.0,240.4763,240.6456,239.9183,240.1076,19916.0
2025-05-23 11:50:00,240.98,241.06,240.74,240.84,26984.0,240.1076,240.1873,239.8685,239.9681,26984.0
2025-05-23 12:00:00,240.83,241.08,240.75,240.87,41528.0,239.9581,240.2072,239.8784,239.998,41528.0
2025-05-23 12:10:00,240.87,241.01,240.77,240.94,26539.0,239.998,240.1375,239.8984,240.0677,26539.0
2025-05-23 12:20:00,240.94,241.39,240.94,241.18,16871.0,240.0677,240.5161,240.0677,240.3069,16871.0
2025-05-23 12:30:00,241.19,241.78,241.02,241.73,22417.0,240.3168,240.9047,240.1475,240.8549,22417.0
2025-05-23 12:40:00,241.76,241.84,241.72,241.81,19587.0,240.8848,240.9645,240.8449,240.9346,19587.0
2025-05-23 12:50:00,241.82,241.95,241.64,241.72,25458.0,240.9446,241.0741,240.7652,240.8449,25458.0
2025-05-23 13:00:00,241.72,242.1,241.67,241.96,19509.0,240.8449,241.2235,240.7951,241.0841,19509.0
2025-05-23 13:10:00,241.96,242.37,241.9,242.31,27449.0,241.0841,241.4926,241.0243,241.4328,27449.0
2025-05-23 13:20:00,242.31,242.43,242.24,242.38,24929.0,241.4328,241.5524,241.363,241.5025,24929.0
2025-05-23 13:30:00,242.35,242.73,242.35,242.48,23418.0,241.4726,241.8513,241.4726,241.6022,23418.0
2025-05-23 13:40:00,242.48,242.52,242.2,242.44,21728.0,241.6022,241.642,241.3232,241.5623,21728.0
2025-05-23 13:50:00,242.49,242.61,242.35,242.51,24014.0,241.6121,241.7317,241.4726,241.6321,24014.0
2025-05-23 14:00:00,242.49,242.72,242.44,242.64,22956.0,241.6121,241.8413,241.5623,241.7616,22956.0
2025-05-23 14:10:00,242.64,242.64,241.63,241.67,37803.0,241.7616,241.7616,240.7552,240.7951,37803.0
2025-05-23 14:20:00,241.59,242.15,241.5,242.01,16475.0,240.7154,241.2734,240.6257,241.1339,16475.0
2025-05-23 14:30:00,242.01,242.37,242.0,242.31,14251.0,241.1339,241.4926,241.1239,241.4328,14251.0
2025-05-23 14:40:00,242.19,242.48,242.19,242.44,17820.0,241.3132,241.6022,241.3132,241.5623,17820.0
2025-05-23 14:50:00,242.38,242.5,242.19,242.21,20991.0,241.5025,241.6221,241.3132,241.3331,20991.0
2025-05-23 15:00:00,242.21,242.33,242.08,242.33,22988.0,241.3331,241.4527,241.2036,241.4527,22988.0
2025-05-23 15:10:00,242.36,242.46,242.12,242.24,27188.0,241.4826,241.5822,241.2435,241.363,27188.0
2025-05-23 15:20:00,242.26,242.54,242.03,242.52,44654.0,241.383,241.662,241.1538,241.642,44654.0
2025-05-23 15:30:00,242.48,242.93,242.4,242.88,44597.0,241.6022,242.0505,241.5225,242.0007,44597.0
2025-05-23 15:40:00,242.88,243.16,242.83,242.88,67033.0,242.0007,242.2797,241.9509,242.0007,67033.0
2025-05-23 15:50:00,242.85,243.35,242.46,242.88,286425.0,241.9708,242.469,241.5822,242.0007,286425.0
2025-05-27 09:30:00,243.79,243.96,242.22,243.04,128176.0,242.9074,243.0768,241.3431,242.1601,128176.0
2025-05-27 09:40:00,242.92,244.55,242.88,243.76,65729.0,242.0406,243.6647,242.0007,242.8775,65729.0
2025-05-27 09:50:00,243.74,243.92,243.29,243.86,43742.0,242.8576,243.037,242.4092,242.9772,43742.0
2025-05-27 10:00:00,243.67,244.12,243.55,243.77,70125.0,242.7879,243.2362,242.6683,242.8875,70125.0
2025-05-27 10:10:00,243.73,243.79,243.37,243.76,33092.0,242.8476,242.9074,242.489,242.8775,33092.0
2025-05-27 10:20:00,243.79,244.26,243.55,244.24,28178.0,242.9074,243.3757,242.6683,243.3558,28178.0
2025-05-27 10:30:00,244.24,244.74,244.12,244.73,32715.0,243.3558,243.854,243.2362,243.844,32715.0
2025-05-27 10:40:00,244.71,245.6,244.71,245.51,36319.0,243.8241,244.7109,243.8241,244.6212,36319.0
2025-05-27 10:50:00,245.52,245.6,245.01,245.24,36036.0,244.6312,244.7109,244.123,244.3522,36036.0
2025-05-27 11:00:00,245.29,245.34,244.7,244.77,29824.0,244.402,244.4518,243.8141,243.8839,29824.0
2025-05-27 11:10:00,244.78,245.07,244.18,244.5,60956.0,243.8938,244.1828,243.296,243.6149,60956.0
2025-05-27 11:20:00,244.44,244.75,244.16,244.63,45974.0,243.5551,243.864,243.2761,243.7444,45974.0
2025-05-27 11:30:00,244.65,244.77,244.38,244.71,36005.0,243.7643,243.8839,243.4953,243.8241,36005.0
2025-05-27 11:40:00,244.73,244.73,244.44,244.6,11372.0,243.844,243.844,243.5551,243.7145,11372.0
2025-05-27 11:50:00,244.55,244.92,244.55,244.65,32813.0,243.6647,244.0333,243.6647,243.7643,32813.0
2025-05-27 12:00:00,244.7,245.02,244.65,245.0,15701.0,243.8141,244.133,243.7643,244.113,15701.0
2025-05-27 12:10:00,245.0,245.0,244.74,244.92,21782.0,244.113,244.113,243.854,244.0333,21782.0
2025-05-27 12:20:00,244.92,245.1,244.76,245.03,21361.0,244.0333,244.2127,243.8739,244.1429,21361.0
2025-05-27 12:30:00,245.1,245.52,244.92,245.52,33098.0,244.2127,244.6312,244.0333,244.6312,33098.0
2025-05-27 12:40:00,245.52,245.59,245.35,245.5,20584.0,244.6312,244.7009,244.4618,244.6112,20584.0
2025-05-27 12:50:00,245.49,245.89,245.42,245.82,14716.0,244.6013,244.9998,244.5315,244.9301,14716.0
2025-05-27 13:00:00,245.86,245.86,245.09,245.09,9282.0,244.9699,244.9699,244.2027,244.2027,9282.0
2025-05-27 13:10:00,245.08,245.08,244.8,244.96,10423.0,244.1928,244.1928,243.9138,244.0732,10423.0
2025-05-27 13:20:00,244.96,245.05,244.8,244.83,17734.0,244.0732,244.1629,243.9138,243.9437,17734.0
2025-05-27 13:30:00,244.84,244.84,244.45,244.59,33261.0,243.9536,243.9536,243.565,243.7045,33261.0
2025-05-27 13:40:00,244.59,244.84,244.54,244.79,16009.0,243.7045,243.9536,243.6547,243.9038,16009.0
2025-05-27 13:50:00,244.85,245.37,244.85,245.36,28997.0,243.9636,244.4817,243.9636,244.4717,28997.0
2025-05-27 14:00:00,245.3,245.45,245.04,245.1,19044.0,244.412,244.5614,244.1529,244.2127,19044.0
2025-05-27 14:10:00,245.1,245.41,245.08,245.27,20040.0,244.2127,244.5216,244.1928,244.3821,20040.0
2025-05-27 14:20:00,245.22,245.32,244.72,244.89,39435.0,244.3323,244.4319,243.8341,244.0034,39435.0
2025-05-27 14:30:00,244.89,244.98,244.39,244.57,24658.0,244.0034,244.0931,243.5053,243.6846,24658.0
2025-05-27 14:40:00,244.51,244.66,244.42,244.45,18981.0,243.6248,243.7743,243.5351,243.565,18981.0
2025-05-27 14:50:00,244.45,244.73,244.4,244.54,30259.0,243.565,243.844,243.5152,243.6547,30259.0
2025-05-27 15:00:00,244.57,244.57,244.0,244.11,42738.0,243.6846,243.6846,243.1167,243.2263,42738.0
2025-05-27 15:10:00,244.17,244.18,243.58,243.68,39648.0,243.2861,243.296,242.6982,242.7978,39648.0
2025-05-27 15:20:00,243.68,243.9,243.4,243.88,49132.0,242.7978,243.017,242.5188,242.9971,49132.0
2025-05-27 15:30:00,243.82,243.96,243.59,243.95,62785.0,242.9373,243.0768,242.7082,243.0669,62785.0
2025-05-27 15:40:00,244.0,244.0,243.48,243.52,43481.0,243.1167,243.1167,242.5986,242.6384,43481.0
2025-05-27 15:50:00,243.49,243.61,242.96,243.27,220708.0,242.6085,242.7281,242.0804,242.3893,220708.0
2025-05-28 09:30:00,243.1,243.18,242.38,242.38,50175.0,242.2199,242.2996,241.5025,241.5025,50175.0
2025-05-28 09:40:00,242.38,243.51,242.33,242.74,22344.0,241.5025,242.6284,241.4527,241.8612,22344.0
2025-05-28 09:50:00,242.81,242.91,241.66,242.06,46860.0,241.931,242.0306,240.7851,241.1837,46860.0
2025-05-28 10:00:00,241.99,242.19,241.54,242.15,14348.0,241.1139,241.3132,240.6656,241.2734,14348.0
2025-05-28 10:10:00,242.06,242.06,241.3,241.4,16307.0,241.1837,241.1837,240.4264,240.5261,16307.0
2025-05-28 10:20:00,241.4,241.89,241.35,241.69,38707.0,240.5261,241.0143,240.4763,240.815,38707.0
2025-05-28 10:30:00,241.68,242.37,241.68,241.92,21167.0,240.8051,241.4926,240.8051,241.0442,21167.0
2025-05-28 10:40:00,241.94,242.24,241.84,242.16,19067.0,241.0641,241.363,240.9645,241.2833,19067.0
2025-05-28 10:50:00,242.24,242.41,242.09,242.33,11468.0,241.363,241.5324,241.2136,241.4527,11468.0
2025-05-28 11:00:00,242.37,242.48,242.04,242.09,15382.0,241.4926,241.6022,241.1638,241.2136,15382.0
2025-05-28 11:10:00,242.02,242.17,241.78,242.15,26936.0,241.1438,241.2933,240.9047,241.2734,26936.0
2025-05-28 11:20:00,242.12,242.13,241.6,241.6,23704.0,241.2435,241.2534,240.7254,240.7254,23704.0
2025-05-28 11:30:00,241.62,241.78,241.19,241.36,26569.0,240.7453,240.9047,240.3168,240.4862,26569.0
2025-05-28 11:40:00,241.35,241.9,241.35,241.89,20290.0,240.4763,241.0243,240.4763,241.0143,20290.0
2025-05-28 11:50:00,242.0,242.01,241.71,241.78,18171.0,241.1239,241.1339,240.835,240.9047,18171.0
2025-05-28 12:00:00,241.77,241.94,241.53,241.8,14098.0,240.8947,241.0641,240.6556,240.9246,14098.0
2025-05-28 12:10:00,241.84,241.97,241.67,241.96,5410.0,240.9645,241.094,240.7951,241.0841,5410.0
2025-05-28 12:20:00,241.93,242.2,241.84,242.1,19161.0,241.0542,241.3232,240.9645,241.2235,19161.0
2025-05-28 12:30:00,242.11,242.18,241.79,241.8,12395.0,241.2335,241.3033,240.9147,240.9246,12395.0
2025-05-28 12:40:00,241.78,242.1,241.75,242.1,11922.0,240.9047,241.2235,240.8748,241.2235,11922.0
2025-05-28 12:50:00,242.31,242.49,242.14,242.45,6926.0,241.4328,241.6121,241.2634,241.5723,6926.0
2025-05-28 13:00:00,242.43,242.65,242.41,242.49,5435.0,241.5524,241.7716,241.5324,241.6121,5435.0
2025-05-28 13:10:00,242.46,242.6,242.32,242.32,10226.0,241.5822,241.7217,241.4428,241.4428,10226.0
2025-05-28 13:20:00,242.32,242.34,241.87,242.16,19251.0,241.4428,241.4627,240.9944,241.2833,19251.0
2025-05-28 13:30:00,242.13,242.18,241.88,242.14,9059.0,241.2534,241.3033,241.0043,241.2634,9059.0
2025-05-28 13:40:00,242.1,242.35,242.04,242.31,9110.0,241.2235,241.4726,241.1638,241.4328,9110.0
2025-05-28 13:50:00,242.31,242.32,241.97,241.97,11303.0,241.4328,241.4428,241.094,241.094,11303.0
2025-05-28 14:00:00,241.92,241.97,241.75,241.83,18210.0,241.0442,241.094,240.8748,240.9545,18210.0
2025-05-28 14:10:00,241.83,241.89,241.68,241.82,13595.0,240.9545,241.0143,240.8051,240.9446,13595.0
2025-05-28 14:20:00,241.77,241.87,241.59,241.77,19704.0,240.8947,240.9944,240.7154,240.8947,19704.0
2025-05-28 14:30:00,241.77,241.99,241.72,241.78,14374.0,240.8947,241.1139,240.8449,240.9047,14374.0
2025-05-28 14:40:00,241.78,241.79,241.53,241.56,27887.0,240.9047,240.9147,240.6556,240.6855,27887.0
2025-05-28 14:50:00,241.55,241.57,241.06,241.42,56366.0,240.6755,240.6955,240.1873,240.546,56366.0
2025-05-28 15:00:00,241.43,241.76,241.3,241.57,29712.0,240.556,240.8848,240.4264,240.6955,29712.0
2025-05-28 15:10:00,241.6,241.75,241.19,241.73,42244.0,240.7254,240.8748,240.3168,240.8549,42244.0
2025-05-28 15:20:00,241.75,241.96,241.66,241.9,27290.0,240.8748,241.0841,240.7851,241.0243,27290.0
2025-05-28 15:30:00,241.91,242.0,241.63,241.7,46378.0,241.0342,241.1239,240.7552,240.825,46378.0
2025-05-28 15:40:00,241.72,241.99,241.58,241.72,35525.0,240.8449,241.1139,240.7054,240.8449,35525.0
2025-05-28 15:50:00,241.66,241.69,241.28,241.53,120868.0,240.7851,240.815,240.4065,240.6556,120868.0
2025-05-29 09:30:00,241.82,241.82,240.18,240.58,45433.0,240.9446,240.9446,239.3105,239.7091,45433.0
2025-05-29 09:40:00,240.59,240.73,239.53,239.91,48866.0,239.719,239.8585,238.6629,239.0415,48866.0
2025-05-29 09:50:00,239.84,240.07,239.49,239.79,39245.0,238.9717,239.2009,238.623,238.9219,39245.0
2025-05-29 10:00:00,239.72,239.91,239.0,239.54,47661.0,238.8522,239.0415,238.1348,238.6728,47661.0
2025-05-29 10:10:00,239.58,240.05,239.12,239.12,22512.0,238.7127,239.181,238.2543,238.2543,22512.0
2025-05-29 10:20:00,239.29,239.95,239.25,239.67,18598.0,238.4237,239.0813,238.3839,238.8023,18598.0
2025-05-29 10:30:00,239.57,239.88,239.47,239.78,14866.0,238.7027,239.0116,238.6031,238.9119,14866.0
2025-05-29 10:40:00,239.7,239.76,239.44,239.57,16852.0,238.8322,238.892,238.5732,238.7027,16852.0
2025-05-29 10:50:00,239.66,239.85,239.55,239.69,21187.0,238.7924,238.9817,238.6828,238.8223,21187.0
2025-05-29 11:00:00,239.69,239.84,239.58,239.84,23040.0,238.8223,238.9717,238.7127,238.9717,23040.0
2025-05-29 11:10:00,239.79,239.92,239.31,239.31,19368.0,238.9219,239.0514,238.4436,238.4436,19368.0
2025-05-29 11:20:00,239.22,239.47,239.2,239.32,27580.0,238.354,238.6031,238.334,238.4536,27580.0
2025-05-29 11:30:00,239.28,239.29,238.49,238.5,24093.0,238.4138,238.4237,237.6266,237.6366,24093.0
2025-05-29 11:40:00,238.39,238.44,237.77,237.78,26357.0,237.527,237.5768,236.9092,236.9192,26357.0
2025-05-29 11:50:00,237.77,237.96,236.87,237.21,44150.0,236.9092,237.0985,236.0125,236.3513,44150.0
2025-05-29 12:00:00,237.22,237.22,236.74,236.96,41832.0,236.3612,236.3612,235.883,236.1022,41832.0
2025-05-29 12:10:00,237.0,237.79,236.88,237.77,27389.0,236.142,236.9292,236.0224,236.9092,27389.0
2025-05-29 12:20:00,237.78,237.79,237.48,237.67,24301.0,236.9192,236.9292,236.6203,236.8096,24301.0
2025-05-29 12:30:00,237.72,238.13,237.72,238.02,18103.0,236.8594,237.2679,236.8594,237.1583,18103.0
2025-05-29 12:40:00,238.09,238.22,237.83,237.86,23403.0,237.2281,237.3576,236.969,236.9989,23403.0
2025-05-29 12:50:00,237.85,238.08,237.78,237.9,25034.0,236.9889,237.2181,236.9192,237.0388,25034.0
2025-05-29 13:00:00,237.86,238.14,237.78,237.89,21532.0,236.9989,237.2779,236.9192,237.0288,21532.0
2025-05-29 13:10:00,237.95,238.36,237.95,238.2,26112.0,237.0886,237.4971,237.0886,237.3377,26112.0
2025-05-29 13:20:00,238.27,238.78,238.22,238.48,20447.0,237.4074,237.9156,237.3576,237.6167,20447.0
2025-05-29 13:30:00,238.49,238.73,238.25,238.73,24909.0,237.6266,237.8657,237.3875,237.8657,24909.0
2025-05-29 13:40:00,238.63,238.64,238.34,238.51,14555.0,237.7661,237.7761,237.4772,237.6465,14555.0
2025-05-29 13:50:00,238.54,238.8,238.47,238.58,13134.0,237.6764,237.9355,237.6067,237.7163,13134.0
2025-05-29 14:00:00,238.6,238.6,238.13,238.13,19018.0,237.7362,237.7362,237.2679,237.2679,19018.0
2025-05-29 14:10:00,238.11,238.18,237.85,237.95,28953.0,237.248,237.3177,236.9889,237.0886,28953.0
2025-05-29 14:20:00,237.93,238.17,237.81,237.91,21961.0,237.0686,237.3078,236.9491,237.0487,21961.0
2025-05-29 14:30:00,237.94,238.39,237.85,238.28,25005.0,237.0786,237.527,236.9889,237.4174,25005.0
2025-05-29 14:40:00,238.4,238.73,238.35,238.64,15046.0,237.5369,237.8657,237.4871,237.7761,15046.0
2025-05-29 14:50:00,238.63,238.67,238.37,238.42,26271.0,237.7661,237.806,237.5071,237.5569,26271.0
2025-05-29 15:00:00,238.46,238.65,238.41,238.42,32203.0,237.5967,237.786,237.5469,237.5569,32203.0
2025-05-29 15:10:00,238.43,238.95,238.38,238.84,54718.0,237.5668,238.085,237.517,237.9753,54718.0
2025-05-29 15:20:00,238.87,239.17,238.62,238.69,33439.0,238.0052,238.3042,237.7561,237.8259,33439.0
2025-05-29 15:30:00,238.63,239.09,238.63,238.91,31897.0,237.7661,238.2244,237.7661,238.0451,31897.0
2025-05-29 15:40:00,238.91,239.33,238.91,239.28,38441.0,238.0451,238.4636,238.0451,238.4138,38441.0
2025-05-29 15:50:00,239.32,239.51,238.79,239.31,191012.0,238.4536,238.6429,237.9255,238.4436,191012.0
2025-05-30 09:30:00,239.58,240.83,238.43,240.65,116276.0,239.58,240.83,238.43,240.65,116276.0
2025-05-30 09:40:00,240.69,241.0,240.31,240.31,35980.0,240.69,241.0,240.31,240.31,35980.0
2025-05-30 09:50:00,240.25,240.55,240.08,240.08,23060.0,240.25,240.55,240.08,240.08,23060.0
2025-05-30 10:00:00,240.12,241.14,240.12,240.96,37422.0,240.12,241.14,240.12,240.96,37422.0
2025-05-30 10:10:00,241.0,241.91,241.0,241.91,37775.0,241.0,241.91,241.0,241.91,37775.0
2025-05-30 10:20:00,241.8,242.08,241.56,241.81,25334.0,241.8,242.08,241.56,241.81,25334.0
2025-05-30 10:30:00,241.81,242.03,241.39,241.55,35214.0,241.81,242.03,241.39,241.55,35214.0
2025-05-30 10:40:00,241.56,241.95,241.41,241.89,24794.0,241.56,241.95,241.41,241.89,24794.0
2025-05-30 10:50:00,241.89,242.05,241.43,241.47,24324.0,241.89,242.05,241.43,241.47,24324.0
2025-05-30 11:00:00,241.47,242.21,241.42,242.1,20156.0,241.47,242.21,241.42,242.1,20156.0
2025-05-30 11:10:00,242.08,242.49,241.93,242.12,24070.0,242.08,242.49,241.93,242.12,24070.0
2025-05-30 11:20:00,242.17,242.17,241.73,241.91,15662.0,242.17,242.17,241.73,241.91,15662.0
2025-05-30 11:30:00,241.92,242.28,241.86,242.23,16603.0,241.92,242.28,241.86,242.23,16603.0
2025-05-30 11:40:00,242.22,242.36,242.08,242.16,14622.0,242.22,242.36,242.08,242.16,14622.0
2025-05-30 11:50:00,242.13,242.5,242.13,242.48,13821.0,242.13,242.5,242.13,242.48,13821.0
2025-05-30 12:00:00,242.52,242.94,242.45,242.89,13879.0,242.52,242.94,242.45,242.89,13879.0
2025-05-30 12:10:00,242.94,243.08,242.38,242.48,16630.0,242.94,243.08,242.38,242.48,16630.0
2025-05-30 12:20:00,242.45,242.69,242.14,242.6,33110.0,242.45,242.69,242.14,242.6,33110.0
2025-05-30 12:30:00,242.53,243.01,242.44,242.73,16091.0,242.53,243.01,242.44,242.73,16091.0
2025-05-30 12:40:00,242.67,242.79,242.46,242.58,21647.0,242.67,242.79,242.46,242.58,21647.0
2025-05-30 12:50:00,242.51,242.99,242.4,242.93,19323.0,242.51,242.99,242.4,242.93,19323.0
2025-05-30 13:00:00,242.89,242.97,242.67,242.97,26141.0,242.89,242.97,242.67,242.97,26141.0
2025-05-30 13:10:00,242.9,243.32,242.73,243.28,18245.0,242.9,243.32,242.73,243.28,18245.0
2025-05-30 13:20:00,243.27,243.28,242.95,243.17,20912.0,243.27,243.28,242.95,243.17,20912.0
2025-05-30 13:30:00,243.2,243.24,242.85,242.94,28654.0,243.2,243.24,242.85,242.94,28654.0
2025-05-30 13:40:00,242.95,242.95,242.48,242.65,14682.0,242.95,242.95,242.48,242.65,14682.0
2025-05-30 13:50:00,242.66,242.71,242.23,242.4,14452.0,242.66,242.71,242.23,242.4,14452.0
2025-05-30 14:00:00,242.38,242.64,242.25,242.44,19356.0,242.38,242.64,242.25,242.44,19356.0
2025-05-30 14:10:00,242.49,242.84,242.38,242.75,15166.0,242.49,242.84,242.38,242.75,15166.0
2025-05-30 14:20:00,242.74,242.76,242.43,242.49,10174.0,242.74,242.76,242.43,242.49,10174.0
2025-05-30 14:30:00,242.53,242.73,242.52,242.63,13548.0,242.53,242.73,242.52,242.63,13548.0
2025-05-30 14:40:00,242.68,242.87,242.56,242.83,20309.0,242.68,242.87,242.56,242.83,20309.0
2025-05-30 14:50:00,242.84,242.88,242.66,242.73,19546.0,242.84,242.88,242.66,242.73,19546.0
2025-05-30 15:00:00,242.72,243.09,242.71,242.9,34210.0,242.72,243.09,242.71,242.9,34210.0
2025-05-30 15:10:00,242.82,243.27,242.73,243.13,21092.0,242.82,243.27,242.73,243.13,21092.0
2025-05-30 15:20:00,243.15,243.3,242.97,242.98,33520.0,243.15,243.3,242.97,242.98,33520.0
2025-05-30 15:30:00,243.02,243.31,242.98,243.19,34841.0,243.02,243.31,242.98,243.19,34841.0
2025-05-30 15:40:00,243.13,243.2,242.79,243.08,35890.0,243.13,243.2,242.79,243.08,35890.0
2025-05-30 15:50:00,243.07,243.07,241.58,242.14,442309.0,243.07,243.07,241.58,242.14,442309.0
2025-06-02 09:30:00,239.57,240.68,238.9,240.63,100937.0,239.57,240.68,238.9,240.63,100937.0
2025-06-02 09:40:00,240.58,242.13,240.58,241.68,37730.0,240.58,242.13,240.58,241.68,37730.0
2025-06-02 09:50:00,241.68,241.68,240.48,240.49,29214.0,241.68,241.68,240.48,240.49,29214.0
2025-06-02 10:00:00,240.49,241.8,240.28,241.73,29774.0,240.49,241.8,240.28,241.73,29774.0
2025-06-02 10:10:00,241.73,241.83,241.23,241.67,47107.0,241.73,241.83,241.23,241.67,47107.0
2025-06-02 10:20:00,241.6,241.77,241.24,241.73,21463.0,241.6,241.77,241.24,241.73,21463.0
2025-06-02 10:30:00,241.73,242.12,241.57,241.86,33864.0,241.73,242.12,241.57,241.86,33864.0
2025-06-02 10:40:00,241.91,242.23,241.85,241.94,16233.0,241.91,242.23,241.85,241.94,16233.0
2025-06-02 10:50:00,241.92,242.88,241.92,242.6,21818.0,241.92,242.88,241.92,242.6,21818.0
2025-06-02 11:00:00,242.62,242.79,242.33,242.75,31792.0,242.62,242.79,242.33,242.75,31792.0
2025-06-02 11:10:00,242.76,243.08,242.44,242.44,67202.0,242.76,243.08,242.44,242.44,67202.0
2025-06-02 11:20:00,242.47,242.7,242.07,242.29,26422.0,242.47,242.7,242.07,242.29,26422.0
2025-06-02 11:30:00,242.31,242.57,242.04,242.51,24310.0,242.31,242.57,242.04,242.51,24310.0
2025-06-02 11:40:00,242.48,243.07,242.42,242.92,20185.0,242.48,243.07,242.42,242.92,20185.0
2025-06-02 11:50:00,242.89,243.28,242.89,243.16,23908.0,242.89,243.28,242.89,243.16,23908.0
2025-06-02 12:00:00,243.13,243.37,243.0,243.0,17848.0,243.13,243.37,243.0,243.0,17848.0
2025-06-02 12:10:00,242.94,242.94,242.33,242.4,22265.0,242.94,242.94,242.33,242.4,22265.0
2025-06-02 12:20:00,242.4,242.51,242.24,242.41,21127.0,242.4,242.51,242.24,242.41,21127.0
2025-06-02 12:30:00,242.43,242.54,242.26,242.3,32741.0,242.43,242.54,242.26,242.3,32741.0
2025-06-02 12:40:00,242.37,242.39,242.12,242.22,16973.0,242.37,242.39,242.12,242.22,16973.0
2025-06-02 12:50:00,242.14,242.74,242.14,242.61,18673.0,242.14,242.74,242.14,242.61,18673.0
2025-06-02 13:00:00,242.65,243.04,242.64,242.87,17145.0,242.65,243.04,242.64,242.87,17145.0
2025-06-02 13:10:00,242.81,242.82,242.38,242.39,7713.0,242.81,242.82,242.38,242.39,7713.0
2025-06-02 13:20:00,242.34,242.57,242.19,242.27,14309.0,242.34,242.57,242.19,242.27,14309.0
2025-06-02 13:30:00,242.34,242.41,242.2,242.38,14267.0,242.34,242.41,242.2,242.38,14267.0
2025-06-02 13:40:00,242.36,242.45,242.17,242.32,12679.0,242.36,242.45,242.17,242.32,12679.0
2025-06-02 13:50:00,242.19,242.44,242.19,242.31,8882.0,242.19,242.44,242.19,242.31,8882.0
2025-06-02 14:00:00,242.3,242.45,242.23,242.26,13186.0,242.3,242.45,242.23,242.26,13186.0
2025-06-02 14:10:00,242.33,242.68,242.26,242.65,9128.0,242.33,242.68,242.26,242.65,9128.0
2025-06-02 14:20:00,242.59,242.97,242.58,242.82,14556.0,242.59,242.97,242.58,242.82,14556.0
2025-06-02 14:30:00,242.84,242.87,242.69,242.81,20313.0,242.84,242.87,242.69,242.81,20313.0
2025-06-02 14:40:00,242.8,243.01,242.67,242.93,20608.0,242.8,243.01,242.67,242.93,20608.0
2025-06-02 14:50:00,242.91,243.15,242.88,243.12,14231.0,242.91,243.15,242.88,243.12,14231.0
2025-06-02 15:00:00,243.06,243.17,242.81,242.91,18693.0,243.06,243.17,242.81,242.91,18693.0
2025-06-02 15:10:00,242.92,242.99,242.72,242.84,17254.0,242.92,242.99,242.72,242.84,17254.0
2025-06-02 15:20:00,242.85,243.16,242.8,242.97,28007.0,242.85,243.16,242.8,242.97,28007.0
2025-06-02 15:30:00,243.01,243.24,242.84,242.92,28755.0,243.01,243.24,242.84,242.92,28755.0
2025-06-02 15:40:00,242.91,243.16,242.82,242.86,17430.0,242.91,243.16,242.82,242.86,17430.0
2025-06-02 15:50:00,242.91,243.13,242.73,243.06,132639.0,242.91,243.13,242.73,243.06,132639.0
2025-06-03 09:30:00,242.31,244.25,241.43,243.7,72427.0,242.31,244.25,241.43,243.7,72427.0
2025-06-03 09:40:00,243.7,243.85,242.27,242.33,42343.0,243.7,243.85,242.27,242.33,42343.0
2025-06-03 09:50:00,242.33,242.55,241.69,242.11,30351.0,242.33,242.55,241.69,242.11,30351.0
2025-06-03 10:00:00,242.11,242.47,241.61,242.34,36878.0,242.11,242.47,241.61,242.34,36878.0
2025-06-03 10:10:00,242.34,242.43,241.84,242.12,27161.0,242.34,242.43,241.84,242.12,27161.0
2025-06-03 10:20:00,242.11,242.42,241.78,241.82,20970.0,242.11,242.42,241.78,241.82,20970.0
2025-06-03 10:30:00,241.87,242.24,241.67,241.88,27754.0,241.87,242.24,241.67,241.88,27754.0
2025-06-03 10:40:00,242.11,242.32,241.9,242.19,29425.0,242.11,242.32,241.9,242.19,29425.0
2025-06-03 10:50:00,242.19,242.21,241.81,242.01,27027.0,242.19,242.21,241.81,242.01,27027.0
2025-06-03 11:00:00,242.09,242.17,241.6,241.77,37331.0,242.09,242.17,241.6,241.77,37331.0
2025-06-03 11:10:00,241.84,242.19,241.73,241.86,50946.0,241.84,242.19,241.73,241.86,50946.0
2025-06-03 11:20:00,241.87,242.74,241.56,242.62,34201.0,241.87,242.74,241.56,242.62,34201.0
2025-06-03 11:30:00,242.61,242.8,242.44,242.79,12277.0,242.61,242.8,242.44,242.79,12277.0
2025-06-03 11:40:00,242.69,242.94,242.68,242.86,20177.0,242.69,242.94,242.68,242.86,20177.0
2025-06-03 11:50:00,242.83,242.97,242.66,242.76,11373.0,242.83,242.97,242.66,242.76,11373.0
2025-06-03 12:00:00,242.72,242.8,242.56,242.69,14193.0,242.72,242.8,242.56,242.69,14193.0
2025-06-03 12:10:00,242.71,242.99,242.63,242.94,9043.0,242.71,242.99,242.63,242.94,9043.0
2025-06-03 12:20:00,242.93,243.1,242.85,243.05,18839.0,242.93,243.1,242.85,243.05,18839.0
2025-06-03 12:30:00,243.05,243.22,242.84,243.18,8981.0,243.05,243.22,242.84,243.18,8981.0
2025-06-03 12:40:00,243.15,243.53,243.12,243.28,21713.0,243.15,243.53,243.12,243.28,21713.0
2025-06-03 12:50:00,243.25,243.42,243.18,243.27,15577.0,243.25,243.42,243.18,243.27,15577.0
2025-06-03 13:00:00,243.28,243.58,243.2,243.41,5686.0,243.28,243.58,243.2,243.41,5686.0
2025-06-03 13:10:00,243.47,243.5,243.31,243.39,10050.0,243.47,243.5,243.31,243.39,10050.0
2025-06-03 13:20:00,243.39,243.53,243.33,243.38,6111.0,243.39,243.53,243.33,243.38,6111.0
2025-06-03 13:30:00,243.39,243.53,243.31,243.53,6427.0,243.39,243.53,243.31,243.53,6427.0
2025-06-03 13:40:00,243.55,243.75,243.47,243.75,26521.0,243.55,243.75,243.47,243.75,26521.0
2025-06-03 13:50:00,243.71,244.04,243.71,243.83,13715.0,243.71,244.04,243.71,243.83,13715.0
2025-06-03 14:00:00,243.83,244.18,243.75,244.1,13102.0,243.83,244.18,243.75,244.1,13102.0
2025-06-03 14:10:00,244.05,244.35,243.9,244.24,12459.0,244.05,244.35,243.9,244.24,12459.0
2025-06-03 14:20:00,244.31,244.43,244.23,244.34,16905.0,244.31,244.43,244.23,244.34,16905.0
2025-06-03 14:30:00,244.34,244.43,244.18,244.31,22779.0,244.34,244.43,244.18,244.31,22779.0
2025-06-03 14:40:00,244.31,244.4,244.23,244.3,14101.0,244.31,244.4,244.23,244.3,14101.0
2025-06-03 14:50:00,244.34,244.34,243.92,244.02,16007.0,244.34,244.34,243.92,244.02,16007.0
2025-06-03 15:00:00,244.06,244.06,243.71,243.78,37265.0,244.06,244.06,243.71,243.78,37265.0
2025-06-03 15:10:00,243.8,243.89,243.6,243.79,20631.0,243.8,243.89,243.6,243.79,20631.0
2025-06-03 15:20:00,243.75,243.8,243.5,243.7,22237.0,243.75,243.8,243.5,243.7,22237.0
2025-06-03 15:30:00,243.7,243.82,243.63,243.78,33112.0,243.7,243.82,243.63,243.78,33112.0
2025-06-03 15:40:00,243.77,243.83,243.23,243.37,65699.0,243.77,243.83,243.23,243.37,65699.0
2025-06-03 15:50:00,243.4,244.0,243.36,243.84,170753.0,243.4,244.0,243.36,243.84,170753.0
2025-06-04 09:30:00,244.32,244.95,243.85,244.8,43543.0,244.32,244.95,243.85,244.8,43543.0
2025-06-04 09:40:00,244.8,244.83,244.07,244.39,22912.0,244.8,244.83,244.07,244.39,22912.0
2025-06-04 09:50:00,244.4,244.67,244.08,244.44,35219.0,244.4,244.67,244.08,244.44,35219.0
2025-06-04 10:00:00,244.37,245.2,244.28,245.09,41540.0,244.37,245.2,244.28,245.09,41540.0
2025-06-04 10:10:00,245.05,245.08,243.75,244.04,23356.0,245.05,245.08,243.75,244.04,23356.0
2025-06-04 10:20:00,243.99,244.5,243.92,244.47,20785.0,243.99,244.5,243.92,244.47,20785.0
2025-06-04 10:30:00,244.47,244.58,243.96,244.04,21772.0,244.47,244.58,243.96,244.04,21772.0
2025-06-04 10:40:00,243.96,244.05,243.55,243.88,22906.0,243.96,244.05,243.55,243.88,22906.0
2025-06-04 10:50:00,243.88,244.25,243.65,243.71,18856.0,243.88,244.25,243.65,243.71,18856.0
2025-06-04 11:00:00,243.81,243.82,243.14,243.28,33496.0,243.81,243.82,243.14,243.28,33496.0
2025-06-04 11:10:00,243.24,243.24,242.8,242.84,15454.0,243.24,243.24,242.8,242.84,15454.0
2025-06-04 11:20:00,242.79,243.27,242.79,243.23,10971.0,242.79,243.27,242.79,243.23,10971.0
2025-06-04 11:30:00,243.23,243.45,243.08,243.08,9695.0,243.23,243.45,243.08,243.08,9695.0
2025-06-04 11:40:00,243.13,243.41,242.86,243.41,15325.0,243.13,243.41,242.86,243.41,15325.0
2025-06-04 11:50:00,243.56,243.65,243.4,243.49,11735.0,243.56,243.65,243.4,243.49,11735.0
2025-06-04 12:00:00,243.43,243.59,243.35,243.38,8349.0,243.43,243.59,243.35,243.38,8349.0
2025-06-04 12:10:00,243.4,243.51,243.29,243.5,13881.0,243.4,243.51,243.29,243.5,13881.0
2025-06-04 12:20:00,243.5,243.67,243.42,243.58,8875.0,243.5,243.67,243.42,243.58,8875.0
2025-06-04 12:30:00,243.58,243.7,243.43,243.48,10162.0,243.58,243.7,243.43,243.48,10162.0
2025-06-04 12:40:00,243.53,243.99,243.47,243.85,14412.0,243.53,243.99,243.47,243.85,14412.0
2025-06-04 12:50:00,243.86,244.0,243.77,243.9,11155.0,243.86,244.0,243.77,243.9,11155.0
2025-06-04 13:00:00,243.98,243.98,243.7,243.78,7676.0,243.98,243.98,243.7,243.78,7676.0
2025-06-04 13:10:00,243.79,243.93,243.76,243.92,8563.0,243.79,243.93,243.76,243.92,8563.0
2025-06-04 13:20:00,243.84,243.86,243.58,243.65,9611.0,243.84,243.86,243.58,243.65,9611.0
2025-06-04 13:30:00,243.65,243.88,243.56,243.83,12019.0,243.65,243.88,243.56,243.83,12019.0
2025-06-04 13:40:00,243.82,243.83,243.58,243.58,9169.0,243.82,243.83,243.58,243.58,9169.0
2025-06-04 13:50:00,243.64,243.72,243.51,243.71,9624.0,243.64,243.72,243.51,243.71,9624.0
2025-06-04 14:00:00,243.71,243.95,243.71,243.75,14591.0,243.71,243.95,243.71,243.75,14591.0
2025-06-04 14:10:00,243.75,243.77,243.43,243.51,8969.0,243.75,243.77,243.43,243.51,8969.0
2025-06-04 14:20:00,243.51,243.57,243.35,243.35,11533.0,243.51,243.57,243.35,243.35,11533.0
2025-06-04 14:30:00,243.36,243.69,243.36,243.69,28653.0,243.36,243.69,243.36,243.69,28653.0
2025-06-04 14:40:00,243.66,243.94,243.62,243.86,29131.0,243.66,243.94,243.62,243.86,29131.0
2025-06-04 14:50:00,243.86,243.99,243.69,243.97,34369.0,243.86,243.99,243.69,243.97,34369.0
2025-06-04 15:00:00,243.93,243.99,243.76,243.8,30854.0,243.93,243.99,243.76,243.8,30854.0
2025-06-04 15:10:00,243.8,243.88,243.47,243.62,28028.0,243.8,243.88,243.47,243.62,28028.0
2025-06-04 15:20:00,243.62,243.87,243.47,243.68,69030.0,243.62,243.87,243.47,243.68,69030.0
2025-06-04 15:30:00,243.71,243.9,243.68,243.76,74748.0,243.71,243.9,243.68,243.76,74748.0
2025-06-04 15:40:00,243.77,243.77,243.32,243.33,52933.0,243.77,243.77,243.32,243.33,52933.0
2025-06-04 15:50:00,243.29,243.34,241.95,241.96,224814.0,243.29,243.34,241.95,241.96,224814.0
2025-06-05 09:30:00,241.89,242.23,241.16,241.84,85001.0,241.89,242.23,241.16,241.84,85001.0
2025-06-05 09:40:00,241.83,243.4,241.6,243.4,37889.0,241.83,243.4,241.6,243.4,37889.0
2025-06-05 09:50:00,243.31,243.85,243.01,243.7,33587.0,243.31,243.85,243.01,243.7,33587.0
2025-06-05 10:00:00,243.7,243.98,243.42,243.98,49670.0,243.7,243.98,243.42,243.98,49670.0
2025-06-05 10:10:00,243.91,244.46,243.63,244.31,57307.0,243.91,244.46,243.63,244.31,57307.0
2025-06-05 10:20:00,244.3,244.95,244.14,244.9,57910.0,244.3,244.95,244.14,244.9,57910.0
2025-06-05 10:30:00,244.91,245.59,244.84,245.42,62595.0,244.91,245.59,244.84,245.42,62595.0
2025-06-05 10:40:00,245.36,246.26,245.28,245.71,47274.0,245.36,246.26,245.28,245.71,47274.0
2025-06-05 10:50:00,245.7,246.01,245.31,245.83,34410.0,245.7,246.01,245.31,245.83,34410.0
2025-06-05 11:00:00,245.76,245.95,245.38,245.62,27436.0,245.76,245.95,245.38,245.62,27436.0
2025-06-05 11:10:00,245.61,245.87,245.32,245.73,23646.0,245.61,245.87,245.32,245.73,23646.0
2025-06-05 11:20:00,245.73,245.94,245.55,245.77,24502.0,245.73,245.94,245.55,245.77,24502.0
2025-06-05 11:30:00,245.73,245.82,245.59,245.72,12291.0,245.73,245.82,245.59,245.72,12291.0
2025-06-05 11:40:00,245.69,245.73,245.32,245.33,16356.0,245.69,245.73,245.32,245.33,16356.0
2025-06-05 11:50:00,245.31,245.6,245.3,245.48,21687.0,245.31,245.6,245.3,245.48,21687.0
2025-06-05 12:00:00,245.4,245.63,245.06,245.63,18270.0,245.4,245.63,245.06,245.63,18270.0
2025-06-05 12:10:00,245.67,245.96,245.25,245.58,30092.0,245.67,245.96,245.25,245.58,30092.0
2025-06-05 12:20:00,245.58,245.85,245.45,245.82,23877.0,245.58,245.85,245.45,245.82,23877.0
2025-06-05 12:30:00,245.82,245.82,245.34,245.45,19802.0,245.82,245.82,245.34,245.45,19802.0
2025-06-05 12:40:00,245.39,245.6,245.05,245.24,16341.0,245.39,245.6,245.05,245.24,16341.0
2025-06-05 12:50:00,245.21,245.29,244.54,244.54,14083.0,245.21,245.29,244.54,244.54,14083.0
2025-06-05 13:00:00,244.59,244.68,244.24,244.27,17066.0,244.59,244.68,244.24,244.27,17066.0
2025-06-05 13:10:00,244.3,244.95,244.29,244.91,6835.0,244.3,244.95,244.29,244.91,6835.0
2025-06-05 13:20:00,244.85,244.98,244.74,244.91,7580.0,244.85,244.98,244.74,244.91,7580.0
2025-06-05 13:30:00,244.96,245.05,244.59,244.85,12992.0,244.96,245.05,244.59,244.85,12992.0
2025-06-05 13:40:00,244.8,244.95,244.78,244.78,6630.0,244.8,244.95,244.78,244.78,6630.0
2025-06-05 13:50:00,244.78,244.78,244.35,244.36,11736.0,244.78,244.78,244.35,244.36,11736.0
2025-06-05 14:00:00,244.42,244.42,243.74,243.84,21028.0,244.42,244.42,243.74,243.84,21028.0
2025-06-05 14:10:00,243.75,243.83,243.18,243.7,12291.0,243.75,243.83,243.18,243.7,12291.0
2025-06-05 14:20:00,243.64,243.96,243.61,243.85,5873.0,243.64,243.96,243.61,243.85,5873.0
2025-06-05 14:30:00,243.89,244.28,243.77,244.23,20207.0,243.89,244.28,243.77,244.23,20207.0
2025-06-05 14:40:00,244.3,244.57,244.22,244.56,11928.0,244.3,244.57,244.22,244.56,11928.0
2025-06-05 14:50:00,244.52,244.69,244.45,244.57,13377.0,244.52,244.69,244.45,244.57,13377.0
2025-06-05 15:00:00,244.64,244.86,244.58,244.77,11347.0,244.64,244.86,244.58,244.77,11347.0
2025-06-05 15:10:00,244.73,244.96,244.35,244.74,25941.0,244.73,244.96,244.35,244.74,25941.0
2025-06-05 15:20:00,244.71,245.04,244.52,244.65,22416.0,244.71,245.04,244.52,244.65,22416.0
2025-06-05 15:30:00,244.69,245.27,244.44,245.27,22365.0,244.69,245.27,244.44,245.27,22365.0
2025-06-05 15:40:00,245.26,245.75,245.2,245.55,35061.0,245.26,245.75,245.2,245.55,35061.0
2025-06-05 15:50:00,245.54,245.54,244.33,244.96,198712.0,245.54,245.54,244.33,244.96,198712.0
2025-06-06 09:30:00,246.88,246.99,246.01,246.08,50745.0,246.88,246.99,246.01,246.08,50745.0
2025-06-06 09:40:00,246.18,246.6,245.93,246.38,32057.0,246.18,246.6,245.93,246.38,32057.0
2025-06-06 09:50:00,246.38,247.38,246.04,247.38,40567.0,246.38,247.38,246.04,247.38,40567.0
2025-06-06 10:00:00,247.48,247.55,246.67,247.09,31122.0,247.48,247.55,246.67,247.09,31122.0
2025-06-06 10:10:00,247.09,247.1,246.17,246.28,18143.0,247.09,247.1,246.17,246.28,18143.0
2025-06-06 10:20:00,246.28,246.69,246.08,246.32,13545.0,246.28,246.69,246.08,246.32,13545.0
2025-06-06 10:30:00,246.23,246.39,245.91,245.98,19920.0,246.23,246.39,245.91,245.98,19920.0
2025-06-06 10:40:00,245.88,246.06,245.64,245.73,10428.0,245.88,246.06,245.64,245.73,10428.0
2025-06-06 10:50:00,245.78,245.78,245.1,245.1,16753.0,245.78,245.78,245.1,245.1,16753.0
2025-06-06 11:00:00,245.23,245.28,244.85,245.28,13652.0,245.23,245.28,244.85,245.28,13652.0
2025-06-06 11:10:00,245.29,245.38,244.69,244.69,13786.0,245.29,245.38,244.69,244.69,13786.0
2025-06-06 11:20:00,244.71,245.31,244.52,245.27,12516.0,244.71,245.31,244.52,245.27,12516.0
2025-06-06 11:30:00,245.22,245.31,245.11,245.12,14054.0,245.22,245.31,245.11,245.12,14054.0
2025-06-06 11:40:00,245.08,245.15,244.86,244.92,8384.0,245.08,245.15,244.86,244.92,8384.0
2025-06-06 11:50:00,244.99,245.16,244.68,244.8,15012.0,244.99,245.16,244.68,244.8,15012.0
2025-06-06 12:00:00,244.9,245.06,244.77,244.99,10030.0,244.9,245.06,244.77,244.99,10030.0
2025-06-06 12:10:00,245.05,245.25,245.0,245.2,7655.0,245.05,245.25,245.0,245.2,7655.0
2025-06-06 12:20:00,245.12,245.22,245.05,245.11,10769.0,245.12,245.22,245.05,245.11,10769.0
2025-06-06 12:30:00,245.12,245.22,244.94,245.12,13620.0,245.12,245.22,244.94,245.12,13620.0
2025-06-06 12:40:00,245.13,245.21,245.03,245.18,10910.0,245.13,245.21,245.03,245.18,10910.0
2025-06-06 12:50:00,245.11,245.18,244.86,244.96,15128.0,245.11,245.18,244.86,244.96,15128.0
2025-06-06 13:00:00,245.03,245.05,244.86,244.99,5487.0,245.03,245.05,244.86,244.99,5487.0
2025-06-06 13:10:00,245.01,245.31,244.98,245.13,13289.0,245.01,245.31,244.98,245.13,13289.0
2025-06-06 13:20:00,245.24,245.43,245.24,245.4,1929.0,245.24,245.43,245.24,245.4,1929.0
2025-06-06 13:30:00,245.41,245.47,245.26,245.42,8869.0,245.41,245.47,245.26,245.42,8869.0
2025-06-06 13:40:00,245.42,245.62,245.36,245.53,13237.0,245.42,245.62,245.36,245.53,13237.0
2025-06-06 13:50:00,245.43,245.7,245.43,245.67,9475.0,245.43,245.7,245.43,245.67,9475.0
2025-06-06 14:00:00,245.73,246.11,245.73,245.86,12300.0,245.73,246.11,245.73,245.86,12300.0
2025-06-06 14:10:00,245.93,246.19,245.92,246.14,10849.0,245.93,246.19,245.92,246.14,10849.0
2025-06-06 14:20:00,246.18,246.19,245.9,245.92,11786.0,246.18,246.19,245.9,245.92,11786.0
2025-06-06 14:30:00,246.0,246.28,245.99,246.12,9431.0,246.0,246.28,245.99,246.12,9431.0
2025-06-06 14:40:00,246.16,246.16,245.98,246.09,11235.0,246.16,246.16,245.98,246.09,11235.0
2025-06-06 14:50:00,246.07,246.12,245.71,245.75,9915.0,246.07,246.12,245.71,245.75,9915.0
2025-06-06 15:00:00,245.76,245.82,245.68,245.75,12595.0,245.76,245.82,245.68,245.75,12595.0
2025-06-06 15:10:00,245.71,245.77,245.57,245.6,11160.0,245.71,245.77,245.57,245.6,11160.0
2025-06-06 15:20:00,245.61,245.89,245.61,245.86,15417.0,245.61,245.89,245.61,245.86,15417.0
2025-06-06 15:30:00,245.82,246.05,245.8,245.87,21027.0,245.82,246.05,245.8,245.87,21027.0
2025-06-06 15:40:00,245.87,246.07,245.75,245.87,19383.0,245.87,246.07,245.75,245.87,19383.0
2025-06-06 15:50:00,245.91,246.15,245.73,245.86,84239.0,245.91,246.15,245.73,245.86,84239.0
2025-06-09 09:30:00,244.66,244.92,242.81,242.97,51734.0,244.66,244.92,242.81,242.97,51734.0
2025-06-09 09:40:00,242.81,243.4,242.13,242.19,34111.0,242.81,243.4,242.13,242.19,34111.0
2025-06-09 09:50:00,242.18,242.33,241.16,241.45,44396.0,242.18,242.33,241.16,241.45,44396.0
2025-06-09 10:00:00,241.55,241.73,240.95,241.0,49404.0,241.55,241.73,240.95,241.0,49404.0
2025-06-09 10:10:00,240.99,241.68,240.8,241.51,26139.0,240.99,241.68,240.8,241.51,26139.0
2025-06-09 10:20:00,241.51,241.82,241.31,241.76,18584.0,241.51,241.82,241.31,241.76,18584.0
2025-06-09 10:30:00,241.74,242.06,241.6,241.66,21718.0,241.74,242.06,241.6,241.66,21718.0
2025-06-09 10:40:00,241.6,241.85,241.24,241.77,30835.0,241.6,241.85,241.24,241.77,30835.0
2025-06-09 10:50:00,241.78,242.65,241.75,242.58,25208.0,241.78,242.65,241.75,242.58,25208.0
2025-06-09 11:00:00,242.66,242.74,242.48,242.5,26922.0,242.66,242.74,242.48,242.5,26922.0
2025-06-09 11:10:00,242.5,242.94,242.43,242.63,36722.0,242.5,242.94,242.43,242.63,36722.0
2025-06-09 11:20:00,242.63,242.85,242.49,242.64,10222.0,242.63,242.85,242.49,242.64,10222.0
2025-06-09 11:30:00,242.64,242.7,242.31,242.58,10269.0,242.64,242.7,242.31,242.58,10269.0
2025-06-09 11:40:00,242.59,242.74,241.6,241.77,39495.0,242.59,242.74,241.6,241.77,39495.0
2025-06-09 11:50:00,241.75,241.83,241.36,241.41,58475.0,241.75,241.83,241.36,241.41,58475.0
2025-06-09 12:00:00,241.5,242.06,241.5,242.05,21972.0,241.5,242.06,241.5,242.05,21972.0
2025-06-09 12:10:00,242.05,242.49,242.05,242.49,29709.0,242.05,242.49,242.05,242.49,29709.0
2025-06-09 12:20:00,242.51,242.83,242.15,242.83,14215.0,242.51,242.83,242.15,242.83,14215.0
2025-06-09 12:30:00,242.83,242.92,242.72,242.92,28140.0,242.83,242.92,242.72,242.92,28140.0
2025-06-09 12:40:00,242.83,243.29,240.5,240.74,97757.0,242.83,243.29,240.5,240.74,97757.0
2025-06-09 12:50:00,240.71,240.91,240.26,240.82,30520.0,240.71,240.91,240.26,240.82,30520.0
2025-06-09 13:00:00,240.78,241.2,240.34,240.75,41630.0,240.78,241.2,240.34,240.75,41630.0
2025-06-09 13:10:00,240.84,241.49,240.58,241.41,20686.0,240.84,241.49,240.58,241.41,20686.0
2025-06-09 13:20:00,241.4,241.64,241.17,241.17,28643.0,241.4,241.64,241.17,241.17,28643.0
2025-06-09 13:30:00,241.19,241.19,240.75,241.08,6674.0,241.19,241.19,240.75,241.08,6674.0
2025-06-09 13:40:00,241.01,241.01,240.03,240.08,36202.0,241.01,241.01,240.03,240.08,36202.0
2025-06-09 13:50:00,240.04,240.12,239.1,239.11,63770.0,240.04,240.12,239.1,239.11,63770.0
2025-06-09 14:00:00,239.15,239.39,238.72,239.14,96790.0,239.15,239.39,238.72,239.14,96790.0
2025-06-09 14:10:00,239.11,240.0,239.05,239.62,91818.0,239.11,240.0,239.05,239.62,91818.0
2025-06-09 14:20:00,239.66,239.72,239.4,239.45,17063.0,239.66,239.72,239.4,239.45,17063.0
2025-06-09 14:30:00,239.46,239.51,239.0,239.34,35894.0,239.46,239.51,239.0,239.34,35894.0
2025-06-09 14:40:00,239.35,239.51,239.18,239.51,25844.0,239.35,239.51,239.18,239.51,25844.0
2025-06-09 14:50:00,239.54,239.73,239.23,239.54,30714.0,239.54,239.73,239.23,239.54,30714.0
2025-06-09 15:00:00,239.56,239.56,239.04,239.15,56620.0,239.56,239.56,239.04,239.15,56620.0
2025-06-09 15:10:00,239.15,239.25,238.77,238.88,30628.0,239.15,239.25,238.77,238.88,30628.0
2025-06-09 15:20:00,238.78,238.85,238.3,238.63,44481.0,238.78,238.85,238.3,238.63,44481.0
2025-06-09 15:30:00,238.63,238.75,238.38,238.57,39143.0,238.63,238.75,238.38,238.57,39143.0
2025-06-09 15:40:00,238.57,238.61,238.0,238.27,68089.0,238.57,238.61,238.0,238.27,68089.0
2025-06-09 15:50:00,238.38,238.57,237.87,237.91,214140.0,238.38,238.57,237.87,237.91,214140.0
2025-06-10 09:30:00,237.04,237.15,234.67,236.07,177181.0,237.04,237.15,234.67,236.07,177181.0
2025-06-10 09:40:00,236.16,236.35,235.3,236.13,81480.0,236.16,236.35,235.3,236.13,81480.0
2025-06-10 09:50:00,236.13,236.58,235.76,236.06,68459.0,236.13,236.58,235.76,236.06,68459.0
2025-06-10 10:00:00,236.17,236.24,235.0,236.05,92025.0,236.17,236.24,235.0,236.05,92025.0
2025-06-10 10:10:00,236.04,236.18,234.81,234.9,66103.0,236.04,236.18,234.81,234.9,66103.0
2025-06-10 10:20:00,234.89,235.45,234.79,235.01,53568.0,234.89,235.45,234.79,235.01,53568.0
2025-06-10 10:30:00,235.07,235.17,234.68,234.77,56755.0,235.07,235.17,234.68,234.77,56755.0
2025-06-10 10:40:00,234.72,235.87,234.68,235.49,25971.0,234.72,235.87,234.68,235.49,25971.0
2025-06-10 10:50:00,235.4,235.91,235.34,235.87,45334.0,235.4,235.91,235.34,235.87,45334.0
2025-06-10 11:00:00,235.78,236.0,235.6,235.85,48118.0,235.78,236.0,235.6,235.85,48118.0
2025-06-10 11:10:00,235.9,235.92,235.37,235.59,30965.0,235.9,235.92,235.37,235.59,30965.0
2025-06-10 11:20:00,235.56,235.75,235.27,235.62,48504.0,235.56,235.75,235.27,235.62,48504.0
2025-06-10 11:30:00,235.56,236.2,235.32,236.17,62238.0,235.56,236.2,235.32,236.17,62238.0
2025-06-10 11:40:00,236.21,236.74,236.11,236.68,31792.0,236.21,236.74,236.11,236.68,31792.0
2025-06-10 11:50:00,236.61,237.33,236.48,237.27,26285.0,236.61,237.33,236.48,237.27,26285.0
2025-06-10 12:00:00,237.23,237.62,237.14,237.15,47266.0,237.23,237.62,237.14,237.15,47266.0
2025-06-10 12:10:00,237.19,237.64,237.19,237.58,20308.0,237.19,237.64,237.19,237.58,20308.0
2025-06-10 12:20:00,237.61,237.77,237.38,237.6,18948.0,237.61,237.77,237.38,237.6,18948.0
2025-06-10 12:30:00,237.62,237.62,236.99,237.13,14639.0,237.62,237.62,236.99,237.13,14639.0
2025-06-10 12:40:00,237.23,237.32,237.05,237.19,22242.0,237.23,237.32,237.05,237.19,22242.0
2025-06-10 12:50:00,237.29,237.36,237.08,237.22,24484.0,237.29,237.36,237.08,237.22,24484.0
2025-06-10 13:00:00,237.22,237.41,236.99,237.38,21213.0,237.22,237.41,236.99,237.38,21213.0
2025-06-10 13:10:00,237.32,237.53,237.27,237.45,9725.0,237.32,237.53,237.27,237.45,9725.0
2025-06-10 13:20:00,237.45,237.46,237.19,237.26,20918.0,237.45,237.46,237.19,237.26,20918.0
2025-06-10 13:30:00,237.24,237.52,237.2,237.37,12025.0,237.24,237.52,237.2,237.37,12025.0
2025-06-10 13:40:00,237.44,237.6,237.4,237.45,13359.0,237.44,237.6,237.4,237.45,13359.0
2025-06-10 13:50:00,237.48,237.51,237.21,237.21,21662.0,237.48,237.51,237.21,237.21,21662.0
2025-06-10 14:00:00,237.2,237.23,236.58,236.71,30565.0,237.2,237.23,236.58,236.71,30565.0
2025-06-10 14:10:00,236.62,236.64,236.0,236.12,41163.0,236.62,236.64,236.0,236.12,41163.0
2025-06-10 14:20:00,236.19,236.5,236.07,236.49,28930.0,236.19,236.5,236.07,236.49,28930.0
2025-06-10 14:30:00,236.59,236.8,236.49,236.52,25878.0,236.59,236.8,236.49,236.52,25878.0
2025-06-10 14:40:00,236.56,236.9,236.52,236.78,37487.0,236.56,236.9,236.52,236.78,37487.0
2025-06-10 14:50:00,236.72,237.08,236.61,236.93,38118.0,236.72,237.08,236.61,236.93,38118.0
2025-06-10 15:00:00,236.89,237.26,236.82,237.19,21789.0,236.89,237.26,236.82,237.19,21789.0
2025-06-10 15:10:00,237.15,237.42,237.04,237.1,27866.0,237.15,237.42,237.04,237.1,27866.0
2025-06-10 15:20:00,237.14,237.2,236.98,237.2,21142.0,237.14,237.2,236.98,237.2,21142.0
2025-06-10 15:30:00,237.17,237.2,236.64,236.69,36335.0,237.17,237.2,236.64,236.69,36335.0
2025-06-10 15:40:00,236.67,236.71,236.31,236.38,80992.0,236.67,236.71,236.31,236.38,80992.0
2025-06-10 15:50:00,236.43,237.3,236.13,237.03,198266.0,236.43,237.3,236.13,237.03,198266.0
2025-06-11 09:30:00,236.54,236.54,233.19,234.09,129513.0,236.54,236.54,233.19,234.09,129513.0
2025-06-11 09:40:00,234.07,234.51,233.37,233.66,82528.0,234.07,234.51,233.37,233.66,82528.0
2025-06-11 09:50:00,233.76,234.02,232.71,233.44,85125.0,233.76,234.02,232.71,233.44,85125.0
2025-06-11 10:00:00,233.44,233.65,232.94,233.3,56185.0,233.44,233.65,232.94,233.3,56185.0
2025-06-11 10:10:00,233.38,233.38,232.75,232.92,69459.0,233.38,233.38,232.75,232.92,69459.0
2025-06-11 10:20:00,232.92,233.0,231.2,231.36,141717.0,232.92,233.0,231.2,231.36,141717.0
2025-06-11 10:30:00,231.35,231.98,230.73,231.96,161993.0,231.35,231.98,230.73,231.96,161993.0
2025-06-11 10:40:00,232.0,232.39,231.37,231.45,77446.0,232.0,232.39,231.37,231.45,77446.0
2025-06-11 10:50:00,231.45,231.71,230.7,231.38,71584.0,231.45,231.71,230.7,231.38,71584.0
2025-06-11 11:00:00,231.44,232.1,231.24,231.98,54675.0,231.44,232.1,231.24,231.98,54675.0
2025-06-11 11:10:00,231.99,232.05,230.77,230.77,59581.0,231.99,232.05,230.77,230.77,59581.0
2025-06-11 11:20:00,230.86,231.33,230.5,230.76,180498.0,230.86,231.33,230.5,230.76,180498.0
2025-06-11 11:30:00,230.71,231.36,230.4,231.03,45429.0,230.71,231.36,230.4,231.03,45429.0
2025-06-11 11:40:00,231.04,231.51,230.81,231.41,35532.0,231.04,231.51,230.81,231.41,35532.0
2025-06-11 11:50:00,231.45,231.55,231.01,231.17,34662.0,231.45,231.55,231.01,231.17,34662.0
2025-06-11 12:00:00,231.14,231.99,231.04,231.99,65317.0,231.14,231.99,231.04,231.99,65317.0
2025-06-11 12:10:00,231.88,233.08,231.76,232.95,46134.0,231.88,233.08,231.76,232.95,46134.0
2025-06-11 12:20:00,232.87,233.65,232.85,233.25,72305.0,232.87,233.65,232.85,233.25,72305.0
2025-06-11 12:30:00,233.25,233.4,232.35,232.37,53225.0,233.25,233.4,232.35,232.37,53225.0
2025-06-11 12:40:00,232.46,232.64,231.8,232.09,74151.0,232.46,232.64,231.8,232.09,74151.0
2025-06-11 12:50:00,232.11,232.38,232.0,232.22,34471.0,232.11,232.38,232.0,232.22,34471.0
2025-06-11 13:00:00,232.23,232.33,231.65,232.2,28231.0,232.23,232.33,231.65,232.2,28231.0
2025-06-11 13:10:00,232.2,232.2,231.25,231.25,41262.0,232.2,232.2,231.25,231.25,41262.0
2025-06-11 13:20:00,231.29,231.66,231.27,231.4,45188.0,231.29,231.66,231.27,231.4,45188.0
2025-06-11 13:30:00,231.42,231.5,230.61,231.43,118341.0,231.42,231.5,230.61,231.43,118341.0
2025-06-11 13:40:00,231.43,231.81,231.42,231.69,47057.0,231.43,231.81,231.42,231.69,47057.0
2025-06-11 13:50:00,231.67,232.1,231.58,231.74,35635.0,231.67,232.1,231.58,231.74,35635.0
2025-06-11 14:00:00,231.79,231.83,231.29,231.47,102455.0,231.79,231.83,231.29,231.47,102455.0
2025-06-11 14:10:00,231.42,232.02,231.38,231.71,62002.0,231.42,232.02,231.38,231.71,62002.0
2025-06-11 14:20:00,231.74,232.07,231.57,232.02,57469.0,231.74,232.07,231.57,232.02,57469.0
2025-06-11 14:30:00,231.89,231.96,231.36,231.63,60105.0,231.89,231.96,231.36,231.63,60105.0
2025-06-11 14:40:00,231.68,231.72,231.39,231.5,52600.0,231.68,231.72,231.39,231.5,52600.0
2025-06-11 14:50:00,231.5,231.53,231.04,231.21,36283.0,231.5,231.53,231.04,231.21,36283.0
2025-06-11 15:00:00,231.23,231.43,231.12,231.42,69512.0,231.23,231.43,231.12,231.42,69512.0
2025-06-11 15:10:00,231.43,231.51,230.8,230.84,48930.0,231.43,231.51,230.8,230.84,48930.0
2025-06-11 15:20:00,230.84,230.94,230.66,230.69,58320.0,230.84,230.94,230.66,230.69,58320.0
2025-06-11 15:30:00,230.68,231.19,230.37,231.08,65754.0,230.68,231.19,230.37,231.08,65754.0
2025-06-11 15:40:00,231.05,231.12,229.81,230.01,174890.0,231.05,231.12,229.81,230.01,174890.0
2025-06-11 15:50:00,230.12,231.08,229.96,231.07,430564.0,230.12,231.08,229.96,231.07,430564.0
2025-06-12 09:30:00,232.49,232.49,228.58,229.65,138966.0,232.49,232.49,228.58,229.65,138966.0
2025-06-12 09:40:00,229.65,230.06,228.37,228.39,67603.0,229.65,230.06,228.37,228.39,67603.0
2025-06-12 09:50:00,228.49,229.0,228.11,228.65,83015.0,228.49,229.0,228.11,228.65,83015.0
2025-06-12 10:00:00,228.66,229.0,227.76,228.28,78562.0,228.66,229.0,227.76,228.28,78562.0
2025-06-12 10:10:00,228.22,228.71,227.96,228.61,59560.0,228.22,228.71,227.96,228.61,59560.0
2025-06-12 10:20:00,228.69,228.94,228.45,228.84,48089.0,228.69,228.94,228.45,228.84,48089.0
2025-06-12 10:30:00,228.83,229.39,228.65,229.39,38719.0,228.83,229.39,228.65,229.39,38719.0
2025-06-12 10:40:00,229.37,229.49,227.52,228.56,186399.0,229.37,229.49,227.52,228.56,186399.0
2025-06-12 10:50:00,228.49,228.79,227.91,227.96,58242.0,228.49,228.79,227.91,227.96,58242.0
2025-06-12 11:00:00,227.96,228.95,227.94,228.81,51713.0,227.96,228.95,227.94,228.81,51713.0
2025-06-12 11:10:00,228.87,228.99,228.39,228.74,71647.0,228.87,228.99,228.39,228.74,71647.0
2025-06-12 11:20:00,228.74,228.88,228.5,228.66,69091.0,228.74,228.88,228.5,228.66,69091.0
2025-06-12 11:30:00,228.61,228.78,228.27,228.54,64023.0,228.61,228.78,228.27,228.54,64023.0
2025-06-12 11:40:00,228.54,228.77,228.33,228.76,44384.0,228.54,228.77,228.33,228.76,44384.0
2025-06-12 11:50:00,228.76,229.1,228.67,229.06,52708.0,228.76,229.1,228.67,229.06,52708.0
2025-06-12 12:00:00,229.06,229.22,228.82,229.19,58592.0,229.06,229.22,228.82,229.19,58592.0
2025-06-12 12:10:00,229.14,229.55,229.05,229.09,21271.0,229.14,229.55,229.05,229.09,21271.0
2025-06-12 12:20:00,229.11,229.18,228.67,228.84,34769.0,229.11,229.18,228.67,228.84,34769.0
2025-06-12 12:30:00,228.88,229.08,228.83,228.86,38746.0,228.88,229.08,228.83,228.86,38746.0
2025-06-12 12:40:00,228.86,228.96,228.46,228.81,36521.0,228.86,228.96,228.46,228.81,36521.0
2025-06-12 12:50:00,228.79,228.94,228.41,228.42,46660.0,228.79,228.94,228.41,228.42,46660.0
2025-06-12 13:00:00,228.47,228.49,227.96,228.01,55178.0,228.47,228.49,227.96,228.01,55178.0
2025-06-12 13:10:00,228.05,228.09,227.83,227.88,62459.0,228.05,228.09,227.83,227.88,62459.0
2025-06-12 13:20:00,227.89,228.35,227.89,228.27,30670.0,227.89,228.35,227.89,228.27,30670.0
2025-06-12 13:30:00,228.29,228.5,228.17,228.24,48185.0,228.29,228.5,228.17,228.24,48185.0
2025-06-12 13:40:00,228.23,228.25,227.81,228.03,47173.0,228.23,228.25,227.81,228.03,47173.0
2025-06-12 13:50:00,228.01,228.32,228.0,228.32,52326.0,228.01,228.32,228.0,228.32,52326.0
2025-06-12 14:00:00,228.39,228.58,228.22,228.41,57477.0,228.39,228.58,228.22,228.41,57477.0
2025-06-12 14:10:00,228.39,228.69,228.24,228.67,84718.0,228.39,228.69,228.24,228.67,84718.0
2025-06-12 14:20:00,228.67,229.82,228.58,229.81,27542.0,228.67,229.82,228.58,229.81,27542.0
2025-06-12 14:30:00,229.81,229.9,229.48,229.71,23736.0,229.81,229.9,229.48,229.71,23736.0
2025-06-12 14:40:00,229.76,229.99,229.56,229.99,32246.0,229.76,229.99,229.56,229.99,32246.0
2025-06-12 14:50:00,230.0,230.12,229.81,230.12,41194.0,230.0,230.12,229.81,230.12,41194.0
2025-06-12 15:00:00,230.12,230.14,229.69,229.72,26198.0,230.12,230.14,229.69,229.72,26198.0
2025-06-12 15:10:00,229.7,229.79,229.36,229.45,54404.0,229.7,229.79,229.36,229.45,54404.0
2025-06-12 15:20:00,229.47,229.47,229.16,229.39,51660.0,229.47,229.47,229.16,229.39,51660.0
2025-06-12 15:30:00,229.38,229.59,229.2,229.44,58506.0,229.38,229.59,229.2,229.44,58506.0
2025-06-12 15:40:00,229.44,229.47,228.9,229.08,99777.0,229.44,229.47,228.9,229.08,99777.0
2025-06-12 15:50:00,229.0,229.02,228.34,228.7,239397.0,229.0,229.02,228.34,228.7,239397.0
2025-06-13 09:30:00,228.5,228.57,227.53,227.8,99874.0,228.5,228.57,227.53,227.8,99874.0
2025-06-13 09:40:00,227.69,227.69,226.31,227.43,52850.0,227.69,227.69,226.31,227.43,52850.0
2025-06-13 09:50:00,227.53,227.74,226.88,227.18,69559.0,227.53,227.74,226.88,227.18,69559.0
2025-06-13 10:00:00,227.27,227.42,226.15,227.0,54599.0,227.27,227.42,226.15,227.0,54599.0
2025-06-13 10:10:00,227.1,227.93,226.86,227.75,45605.0,227.1,227.93,226.86,227.75,45605.0
2025-06-13 10:20:00,227.75,227.88,227.16,227.51,29260.0,227.75,227.88,227.16,227.51,29260.0
2025-06-13 10:30:00,227.44,228.01,227.21,227.97,70010.0,227.44,228.01,227.21,227.97,70010.0
2025-06-13 10:40:00,227.89,228.27,227.76,228.03,37674.0,227.89,228.27,227.76,228.03,37674.0
2025-06-13 10:50:00,228.12,229.67,228.12,229.14,65381.0,228.12,229.67,228.12,229.14,65381.0
2025-06-13 11:00:00,229.15,229.17,228.59,228.65,37022.0,229.15,229.17,228.59,228.65,37022.0
2025-06-13 11:10:00,228.68,229.07,228.51,229.05,27477.0,228.68,229.07,228.51,229.05,27477.0
2025-06-13 11:20:00,229.05,229.23,228.89,229.16,22614.0,229.05,229.23,228.89,229.16,22614.0
2025-06-13 11:30:00,229.18,229.35,228.92,229.11,34077.0,229.18,229.35,228.92,229.11,34077.0
2025-06-13 11:40:00,229.11,229.32,228.85,229.3,36947.0,229.11,229.32,228.85,229.3,36947.0
2025-06-13 11:50:00,229.21,229.24,228.99,229.04,15886.0,229.21,229.24,228.99,229.04,15886.0
2025-06-13 12:00:00,229.04,229.17,228.8,228.98,109720.0,229.04,229.17,228.8,228.98,109720.0
2025-06-13 12:10:00,229.02,229.06,228.66,228.78,20913.0,229.02,229.06,228.66,228.78,20913.0
2025-06-13 12:20:00,228.78,228.9,228.4,228.53,13415.0,228.78,228.9,228.4,228.53,13415.0
2025-06-13 12:30:00,228.54,228.8,228.52,228.65,14981.0,228.54,228.8,228.52,228.65,14981.0
2025-06-13 12:40:00,228.67,228.72,228.23,228.23,31643.0,228.67,228.72,228.23,228.23,31643.0
2025-06-13 12:50:00,228.23,229.01,228.18,228.74,62215.0,228.23,229.01,228.18,228.74,62215.0
2025-06-13 13:00:00,228.76,229.23,228.69,228.69,93970.0,228.76,229.23,228.69,228.69,93970.0
2025-06-13 13:10:00,228.67,228.67,228.23,228.27,13457.0,228.67,228.67,228.23,228.27,13457.0
2025-06-13 13:20:00,228.29,228.53,228.24,228.29,14548.0,228.29,228.53,228.24,228.29,14548.0
2025-06-13 13:30:00,228.29,228.61,228.07,228.53,17572.0,228.29,228.61,228.07,228.53,17572.0
2025-06-13 13:40:00,228.52,228.7,228.37,228.64,67739.0,228.52,228.7,228.37,228.64,67739.0
2025-06-13 13:50:00,228.64,228.79,228.45,228.64,38510.0,228.64,228.79,228.45,228.64,38510.0
2025-06-13 14:00:00,228.64,229.16,228.63,228.92,45717.0,228.64,229.16,228.63,228.92,45717.0
2025-06-13 14:10:00,228.95,228.99,228.24,228.57,49543.0,228.95,228.99,228.24,228.57,49543.0
2025-06-13 14:20:00,228.56,228.56,227.98,228.07,17141.0,228.56,228.56,227.98,228.07,17141.0
2025-06-13 14:30:00,228.01,228.09,227.68,227.82,32532.0,228.01,228.09,227.68,227.82,32532.0
2025-06-13 14:40:00,227.82,227.87,227.63,227.64,30490.0,227.82,227.87,227.63,227.64,30490.0
2025-06-13 14:50:00,227.64,227.77,227.61,227.75,27698.0,227.64,227.77,227.61,227.75,27698.0
2025-06-13 15:00:00,227.73,227.77,227.13,227.51,58189.0,227.73,227.77,227.13,227.51,58189.0
2025-06-13 15:10:00,227.49,227.49,227.25,227.41,31116.0,227.49,227.49,227.25,227.41,31116.0
2025-06-13 15:20:00,227.39,227.7,227.27,227.66,58182.0,227.39,227.7,227.27,227.66,58182.0
2025-06-13 15:30:00,227.66,228.14,227.42,227.99,68417.0,227.66,228.14,227.42,227.99,68417.0
2025-06-13 15:40:00,227.98,228.27,227.8,228.19,90778.0,227.98,228.27,227.8,228.19,90778.0
2025-06-13 15:50:00,228.13,228.18,227.46,228.02,195493.0,228.13,228.18,227.46,228.02,195493.0
2025-06-16 09:30:00,228.26,229.44,227.81,229.08,65058.0,228.26,229.44,227.81,229.08,65058.0
2025-06-16 09:40:00,229.08,229.65,228.88,229.12,41704.0,229.08,229.65,228.88,229.12,41704.0
2025-06-16 09:50:00,229.2,230.03,229.0,229.72,52701.0,229.2,230.03,229.0,229.72,52701.0
2025-06-16 10:00:00,229.71,230.28,229.35,230.03,44114.0,229.71,230.28,229.35,230.03,44114.0
2025-06-16 10:10:00,229.97,230.38,229.86,230.32,32967.0,229.97,230.38,229.86,230.32,32967.0
2025-06-16 10:20:00,230.38,230.8,230.3,230.6,34738.0,230.38,230.8,230.3,230.6,34738.0
2025-06-16 10:30:00,230.6,230.79,230.0,230.22,88430.0,230.6,230.79,230.0,230.22,88430.0
2025-06-16 10:40:00,230.23,230.28,229.63,229.76,93350.0,230.23,230.28,229.63,229.76,93350.0
2025-06-16 10:50:00,229.76,229.87,229.5,229.55,32079.0,229.76,229.87,229.5,229.55,32079.0
2025-06-16 11:00:00,229.49,229.76,229.0,229.22,21941.0,229.49,229.76,229.0,229.22,21941.0
2025-06-16 11:10:00,229.19,229.21,229.05,229.12,23040.0,229.19,229.21,229.05,229.12,23040.0
2025-06-16 11:20:00,229.09,229.56,229.07,229.33,22811.0,229.09,229.56,229.07,229.33,22811.0
2025-06-16 11:30:00,229.38,229.7,229.33,229.63,24670.0,229.38,229.7,229.33,229.63,24670.0
2025-06-16 11:40:00,229.66,229.92,229.66,229.7,28492.0,229.66,229.92,229.66,229.7,28492.0
2025-06-16 11:50:00,229.73,229.73,229.14,229.41,47839.0,229.73,229.73,229.14,229.41,47839.0
2025-06-16 12:00:00,229.44,229.52,229.22,229.36,36635.0,229.44,229.52,229.22,229.36,36635.0
2025-06-16 12:10:00,229.35,229.6,229.34,229.55,14373.0,229.35,229.6,229.34,229.55,14373.0
2025-06-16 12:20:00,229.55,229.76,229.37,229.53,35346.0,229.55,229.76,229.37,229.53,35346.0
2025-06-16 12:30:00,229.51,229.54,229.27,229.36,24536.0,229.51,229.54,229.27,229.36,24536.0
2025-06-16 12:40:00,229.36,229.54,229.3,229.4,17986.0,229.36,229.54,229.3,229.4,17986.0
2025-06-16 12:50:00,229.39,229.64,229.35,229.58,26093.0,229.39,229.64,229.35,229.58,26093.0
2025-06-16 13:00:00,229.58,229.61,229.29,229.46,21949.0,229.58,229.61,229.29,229.46,21949.0
2025-06-16 13:10:00,229.48,229.68,229.2,229.63,25592.0,229.48,229.68,229.2,229.63,25592.0
2025-06-16 13:20:00,229.64,230.3,229.6,230.23,28365.0,229.64,230.3,229.6,230.23,28365.0
2025-06-16 13:30:00,230.23,230.6,230.22,230.36,27071.0,230.23,230.6,230.22,230.36,27071.0
2025-06-16 13:40:00,230.31,230.43,230.21,230.34,20031.0,230.31,230.43,230.21,230.34,20031.0
2025-06-16 13:50:00,230.37,230.57,230.34,230.57,20790.0,230.37,230.57,230.34,230.57,20790.0
2025-06-16 14:00:00,230.54,230.75,230.38,230.45,31581.0,230.54,230.75,230.38,230.45,31581.0
2025-06-16 14:10:00,230.44,230.58,230.2,230.32,44711.0,230.44,230.58,230.2,230.32,44711.0
2025-06-16 14:20:00,230.34,230.67,230.22,230.65,18677.0,230.34,230.67,230.22,230.65,18677.0
2025-06-16 14:30:00,230.68,230.68,230.32,230.47,20484.0,230.68,230.68,230.32,230.47,20484.0
2025-06-16 14:40:00,230.54,231.29,230.48,231.25,31515.0,230.54,231.29,230.48,231.25,31515.0
2025-06-16 14:50:00,231.24,231.46,231.22,231.44,61607.0,231.24,231.46,231.22,231.44,61607.0
2025-06-16 15:00:00,231.44,231.44,230.95,230.98,58093.0,231.44,231.44,230.95,230.98,58093.0
2025-06-16 15:10:00,230.94,230.95,230.27,230.31,27907.0,230.94,230.95,230.27,230.31,27907.0
2025-06-16 15:20:00,230.26,230.62,229.85,229.92,53648.0,230.26,230.62,229.85,229.92,53648.0
2025-06-16 15:30:00,229.92,230.44,229.91,230.28,27749.0,229.92,230.44,229.91,230.28,27749.0
2025-06-16 15:40:00,230.28,230.49,230.09,230.38,36910.0,230.28,230.49,230.09,230.38,36910.0
2025-06-16 15:50:00,230.35,231.61,230.18,230.91,282045.0,230.35,231.61,230.18,230.91,282045.0
2025-06-17 09:30:00,221.91,222.5,220.36,220.89,1306798.0,221.91,222.5,220.36,220.89,1306798.0
2025-06-17 09:40:00,220.85,222.5,220.41,220.91,451791.0,220.85,222.5,220.41,220.91,451791.0
2025-06-17 09:50:00,220.93,221.98,220.72,221.84,313865.0,220.93,221.98,220.72,221.84,313865.0
2025-06-17 10:00:00,221.86,222.28,221.84,222.03,231977.0,221.86,222.28,221.84,222.03,231977.0
2025-06-17 10:10:00,222.03,222.34,221.68,222.13,312853.0,222.03,222.34,221.68,222.13,312853.0
2025-06-17 10:20:00,222.14,222.47,221.82,221.99,172486.0,222.14,222.47,221.82,221.99,172486.0
2025-06-17 10:30:00,222.0,222.03,221.61,221.91,174632.0,222.0,222.03,221.61,221.91,174632.0
2025-06-17 10:40:00,221.94,222.12,221.45,221.82,145857.0,221.94,222.12,221.45,221.82,145857.0
2025-06-17 10:50:00,221.83,222.08,221.74,222.06,144192.0,221.83,222.08,221.74,222.06,144192.0
2025-06-17 11:00:00,222.02,222.08,221.9,222.01,189652.0,222.02,222.08,221.9,222.01,189652.0
2025-06-17 11:10:00,222.02,222.49,221.96,222.38,180139.0,222.02,222.49,221.96,222.38,180139.0
2025-06-17 11:20:00,222.39,222.4,221.89,221.9,125141.0,222.39,222.4,221.89,221.9,125141.0
2025-06-17 11:30:00,221.92,222.18,221.81,221.88,84905.0,221.92,222.18,221.81,221.88,84905.0
2025-06-17 11:40:00,221.86,221.91,221.5,221.58,83004.0,221.86,221.91,221.5,221.58,83004.0
2025-06-17 11:50:00,221.58,221.59,220.68,220.9,84358.0,221.58,221.59,220.68,220.9,84358.0
2025-06-17 12:00:00,220.88,221.2,220.78,220.86,69441.0,220.88,221.2,220.78,220.86,69441.0
2025-06-17 12:10:00,220.87,221.61,220.86,221.53,54500.0,220.87,221.61,220.86,221.53,54500.0
2025-06-17 12:20:00,221.56,221.82,221.55,221.78,53165.0,221.56,221.82,221.55,221.78,53165.0
2025-06-17 12:30:00,221.78,221.96,221.46,221.71,71366.0,221.78,221.96,221.46,221.71,71366.0
2025-06-17 12:40:00,221.71,221.84,221.5,221.81,49972.0,221.71,221.84,221.5,221.81,49972.0
2025-06-17 12:50:00,221.89,222.08,221.82,222.0,133525.0,221.89,222.08,221.82,222.0,133525.0
2025-06-17 13:00:00,221.98,222.04,221.79,221.84,60120.0,221.98,222.04,221.79,221.84,60120.0
2025-06-17 13:10:00,221.86,221.88,221.43,221.5,45282.0,221.86,221.88,221.43,221.5,45282.0
2025-06-17 13:20:00,221.43,221.43,221.01,221.1,73713.0,221.43,221.43,221.01,221.1,73713.0
2025-06-17 13:30:00,221.09,221.38,221.01,221.12,55060.0,221.09,221.38,221.01,221.12,55060.0
2025-06-17 13:40:00,221.08,221.28,220.5,220.6,121280.0,221.08,221.28,220.5,220.6,121280.0
2025-06-17 13:50:00,220.59,221.0,220.25,220.83,157288.0,220.59,221.0,220.25,220.83,157288.0
2025-06-17 14:00:00,220.82,220.84,220.0,220.78,165046.0,220.82,220.84,220.0,220.78,165046.0
2025-06-17 14:10:00,220.8,221.15,220.73,220.92,80911.0,220.8,221.15,220.73,220.92,80911.0
2025-06-17 14:20:00,220.86,220.91,220.37,220.54,53012.0,220.86,220.91,220.37,220.54,53012.0
2025-06-17 14:30:00,220.6,220.77,220.43,220.55,86552.0,220.6,220.77,220.43,220.55,86552.0
2025-06-17 14:40:00,220.54,220.98,220.43,220.91,164864.0,220.54,220.98,220.43,220.91,164864.0
2025-06-17 14:50:00,220.89,221.08,220.86,221.02,125021.0,220.89,221.08,220.86,221.02,125021.0
2025-06-17 15:00:00,220.99,221.09,220.75,221.03,179940.0,220.99,221.09,220.75,221.03,179940.0
2025-06-17 15:10:00,221.04,221.34,220.79,220.91,179573.0,221.04,221.34,220.79,220.91,179573.0
2025-06-17 15:20:00,220.91,221.39,220.75,221.31,99456.0,220.91,221.39,220.75,221.31,99456.0
2025-06-17 15:30:00,221.34,221.55,221.31,221.32,107577.0,221.34,221.55,221.31,221.32,107577.0
2025-06-17 15:40:00,221.34,221.54,221.13,221.46,162681.0,221.34,221.54,221.13,221.46,162681.0
2025-06-17 15:50:00,221.45,221.73,220.94,221.37,766544.0,221.45,221.73,220.94,221.37,766544.0
2025-06-18 09:30:00,222.23,222.47,221.12,221.98,153532.0,222.23,222.47,221.12,221.98,153532.0
2025-06-18 09:40:00,222.0,222.28,221.75,221.84,135129.0,222.0,222.28,221.75,221.84,135129.0
2025-06-18 09:50:00,221.82,222.07,221.7,221.71,65909.0,221.82,222.07,221.7,221.71,65909.0
2025-06-18 10:00:00,221.83,222.5,221.7,222.47,131220.0,221.83,222.5,221.7,222.47,131220.0
2025-06-18 10:10:00,222.47,222.88,222.42,222.76,137733.0,222.47,222.88,222.42,222.76,137733.0
2025-06-18 10:20:00,222.77,222.95,222.12,222.12,116950.0,222.77,222.95,222.12,222.12,116950.0
2025-06-18 10:30:00,222.09,222.54,221.9,222.3,72063.0,222.09,222.54,221.9,222.3,72063.0
2025-06-18 10:40:00,222.3,222.5,222.29,222.44,63502.0,222.3,222.5,222.29,222.44,63502.0
2025-06-18 10:50:00,222.45,223.0,222.39,222.69,183046.0,222.45,223.0,222.39,222.69,183046.0
2025-06-18 11:00:00,222.61,222.91,222.5,222.75,32626.0,222.61,222.91,222.5,222.75,32626.0
2025-06-18 11:10:00,222.67,222.7,222.21,222.56,62712.0,222.67,222.7,222.21,222.56,62712.0
2025-06-18 11:20:00,222.52,222.54,222.24,222.3,34328.0,222.52,222.54,222.24,222.3,34328.0
2025-06-18 11:30:00,222.3,222.35,221.68,221.9,46195.0,222.3,222.35,221.68,221.9,46195.0
2025-06-18 11:40:00,221.84,221.89,221.59,221.78,30453.0,221.84,221.89,221.59,221.78,30453.0
2025-06-18 11:50:00,221.72,222.07,221.72,222.0,37516.0,221.72,222.07,221.72,222.0,37516.0
2025-06-18 12:00:00,221.94,222.12,221.85,221.99,122751.0,221.94,222.12,221.85,221.99,122751.0
2025-06-18 12:10:00,222.03,222.2,221.8,221.87,47113.0,222.03,222.2,221.8,221.87,47113.0
2025-06-18 12:20:00,221.83,221.9,221.47,221.74,53959.0,221.83,221.9,221.47,221.74,53959.0
2025-06-18 12:30:00,221.77,222.08,221.71,221.97,68294.0,221.77,222.08,221.71,221.97,68294.0
2025-06-18 12:40:00,221.94,222.04,221.88,222.01,34954.0,221.94,222.04,221.88,222.01,34954.0
2025-06-18 12:50:00,222.03,222.08,221.95,222.0,41382.0,222.03,222.08,221.95,222.0,41382.0
2025-06-18 13:00:00,222.0,222.2,221.95,222.09,41822.0,222.0,222.2,221.95,222.09,41822.0
2025-06-18 13:10:00,222.1,222.23,222.07,222.14,74760.0,222.1,222.23,222.07,222.14,74760.0
2025-06-18 13:20:00,222.09,222.16,221.96,222.02,53388.0,222.09,222.16,221.96,222.02,53388.0
2025-06-18 13:30:00,222.02,222.32,221.91,222.31,63517.0,222.02,222.32,221.91,222.31,63517.0
2025-06-18 13:40:00,222.31,222.55,222.19,222.37,138392.0,222.31,222.55,222.19,222.37,138392.0
2025-06-18 13:50:00,222.32,222.72,222.29,222.45,149462.0,222.32,222.72,222.29,222.45,149462.0
2025-06-18 14:00:00,222.54,222.67,221.93,222.04,78822.0,222.54,222.67,221.93,222.04,78822.0
2025-06-18 14:10:00,222.04,222.27,221.59,221.59,30166.0,222.04,222.27,221.59,221.59,30166.0
2025-06-18 14:20:00,221.58,221.81,221.47,221.75,28540.0,221.58,221.81,221.47,221.75,28540.0
2025-06-18 14:30:00,221.76,221.88,221.51,221.64,41899.0,221.76,221.88,221.51,221.64,41899.0
2025-06-18 14:40:00,221.66,222.04,221.64,221.68,37055.0,221.66,222.04,221.64,221.68,37055.0
2025-06-18 14:50:00,221.68,221.73,221.24,221.28,40670.0,221.68,221.73,221.24,221.28,40670.0
2025-06-18 15:00:00,221.24,221.29,220.9,220.96,47325.0,221.24,221.29,220.9,220.96,47325.0
2025-06-18 15:10:00,220.92,221.2,220.56,221.05,45054.0,220.92,221.2,220.56,221.05,45054.0
2025-06-18 15:20:00,221.06,221.51,220.98,221.13,81737.0,221.06,221.51,220.98,221.13,81737.0
2025-06-18 15:30:00,221.13,221.45,221.08,221.22,54942.0,221.13,221.45,221.08,221.22,54942.0
2025-06-18 15:40:00,221.2,221.57,221.19,221.3,97587.0,221.2,221.57,221.19,221.3,97587.0
2025-06-18 15:50:00,221.3,221.44,220.66,220.97,402791.0,221.3,221.44,220.66,220.97,402791.0
2025-06-20 09:30:00,221.87,222.75,221.37,222.44,1312751.0,221.87,222.75,221.37,222.44,1312751.0
2025-06-20 09:40:00,222.44,222.57,221.56,221.59,105798.0,222.44,222.57,221.56,221.59,105798.0
2025-06-20 09:50:00,221.58,221.85,221.0,221.76,37542.0,221.58,221.85,221.0,221.76,37542.0
2025-06-20 10:00:00,221.82,222.0,221.64,221.92,50367.0,221.82,222.0,221.64,221.92,50367.0
2025-06-20 10:10:00,221.92,222.05,221.64,222.01,58651.0,221.92,222.05,221.64,222.01,58651.0
2025-06-20 10:20:00,222.03,222.41,221.91,222.23,86787.0,222.03,222.41,221.91,222.23,86787.0
2025-06-20 10:30:00,222.23,222.31,221.87,221.96,29052.0,222.23,222.31,221.87,221.96,29052.0
2025-06-20 10:40:00,221.93,222.67,221.79,222.56,118057.0,221.93,222.67,221.79,222.56,118057.0
2025-06-20 10:50:00,222.58,222.82,222.25,222.61,125748.0,222.58,222.82,222.25,222.61,125748.0
2025-06-20 11:00:00,222.59,222.98,222.41,222.95,131932.0,222.59,222.98,222.41,222.95,131932.0
2025-06-20 11:10:00,222.98,223.2,222.84,222.91,95698.0,222.98,223.2,222.84,222.91,95698.0
2025-06-20 11:20:00,222.83,222.93,222.65,222.72,103417.0,222.83,222.93,222.65,222.72,103417.0
2025-06-20 11:30:00,222.75,222.96,222.72,222.91,56441.0,222.75,222.96,222.72,222.91,56441.0
2025-06-20 11:40:00,222.91,222.95,222.68,222.84,80006.0,222.91,222.95,222.68,222.84,80006.0
2025-06-20 11:50:00,222.81,222.85,222.55,222.59,32187.0,222.81,222.85,222.55,222.59,32187.0
2025-06-20 12:00:00,222.59,222.59,222.26,222.39,24024.0,222.59,222.59,222.26,222.39,24024.0
2025-06-20 12:10:00,222.39,222.55,221.95,222.19,35616.0,222.39,222.55,221.95,222.19,35616.0
2025-06-20 12:20:00,222.15,222.16,221.79,222.16,23178.0,222.15,222.16,221.79,222.16,23178.0
2025-06-20 12:30:00,222.13,222.34,222.03,222.29,23200.0,222.13,222.34,222.03,222.29,23200.0
2025-06-20 12:40:00,222.34,222.34,221.84,221.89,17711.0,222.34,222.34,221.84,221.89,17711.0
2025-06-20 12:50:00,221.9,222.0,221.59,221.76,20804.0,221.9,222.0,221.59,221.76,20804.0
2025-06-20 13:00:00,221.87,222.07,221.78,221.92,34603.0,221.87,222.07,221.78,221.92,34603.0
2025-06-20 13:10:00,221.93,222.38,221.89,222.15,23583.0,221.93,222.38,221.89,222.15,23583.0
2025-06-20 13:20:00,222.15,222.23,221.99,222.05,25265.0,222.15,222.23,221.99,222.05,25265.0
2025-06-20 13:30:00,222.04,222.16,221.8,221.92,25397.0,222.04,222.16,221.8,221.92,25397.0
2025-06-20 13:40:00,221.95,222.01,221.78,221.78,28363.0,221.95,222.01,221.78,221.78,28363.0
2025-06-20 13:50:00,221.86,222.03,221.78,221.92,22219.0,221.86,222.03,221.78,221.92,22219.0
2025-06-20 14:00:00,221.92,222.31,221.91,222.25,33657.0,221.92,222.31,221.91,222.25,33657.0
2025-06-20 14:10:00,222.35,222.56,222.24,222.36,34856.0,222.35,222.56,222.24,222.36,34856.0
2025-06-20 14:20:00,222.38,222.41,222.16,222.19,43024.0,222.38,222.41,222.16,222.19,43024.0
2025-06-20 14:30:00,222.19,222.38,222.19,222.37,84288.0,222.19,222.38,222.19,222.37,84288.0
2025-06-20 14:40:00,222.37,222.41,222.1,222.13,59164.0,222.37,222.41,222.1,222.13,59164.0
2025-06-20 14:50:00,222.13,222.13,221.41,221.58,43870.0,222.13,222.13,221.41,221.58,43870.0
2025-06-20 15:00:00,221.57,221.71,221.37,221.42,26933.0,221.57,221.71,221.37,221.42,26933.0
2025-06-20 15:10:00,221.4,221.54,221.28,221.45,27593.0,221.4,221.54,221.28,221.45,27593.0
2025-06-20 15:20:00,221.44,221.47,221.19,221.24,39687.0,221.44,221.47,221.19,221.24,39687.0
2025-06-20 15:30:00,221.25,221.38,221.15,221.16,41590.0,221.25,221.38,221.15,221.16,41590.0
2025-06-20 15:40:00,221.15,221.58,220.9,221.5,78785.0,221.15,221.58,220.9,221.5,78785.0
2025-06-20 15:50:00,221.5,221.81,221.06,221.49,358613.0,221.5,221.81,221.06,221.49,358613.0